Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.320 6.320 6.080 6.160 13,121 -0.20(-3.14%)
Oct 30, 2019 6.408 6.408 6.160 6.360 21,985 -0.12(-1.85%)
Oct 29, 2019 6.320 6.480 6.080 6.480 41,097 -0.07(-1.07%)
Oct 28, 2019 6.320 6.643 6.080 6.550 32,883 +0.23(+3.65%)
Oct 25, 2019 6.702 6.733 6.277 6.320 29,925 -0.48(-7.06%)
Oct 24, 2019 6.752 6.880 6.504 6.800 15,842 +0.00(+0.00%)
Oct 23, 2019 6.640 6.960 6.560 6.800 15,869 +0.00(+0.00%)
Oct 22, 2019 6.800 6.800 6.560 6.800 7,988 -0.00(-0.02%)
Oct 21, 2019 6.648 6.960 6.640 6.802 9,151 +0.00(+0.02%)
Oct 18, 2019 6.800 6.880 6.574 6.800 13,587 +0.14(+2.07%)
Oct 17, 2019 6.418 6.712 6.400 6.662 9,597 +0.04(+0.56%)
Oct 16, 2019 6.400 6.663 6.330 6.626 15,472 +0.03(+0.39%)
Oct 15, 2019 6.486 6.751 6.473 6.600 11,885 -0.05(-0.71%)
Oct 14, 2019 6.423 6.647 6.281 6.647 15,975 +0.18(+2.71%)
Oct 11, 2019 6.488 6.800 6.280 6.472 20,875 -0.07(-1.09%)
Oct 10, 2019 6.400 6.744 6.271 6.543 7,833 +0.20(+3.21%)
Oct 09, 2019 6.464 6.560 6.320 6.340 10,293 -0.08(-1.18%)
Oct 08, 2019 6.825 6.882 6.416 6.416 14,207 -0.40(-5.89%)
Oct 07, 2019 6.775 7.018 6.640 6.818 16,589 +0.23(+3.54%)
Oct 04, 2019 6.072 6.792 6.072 6.585 39,737 +0.32(+5.05%)
Oct 03, 2019 6.320 6.400 6.080 6.268 26,982 -0.13(-2.01%)
Oct 02, 2019 6.400 6.427 6.080 6.397 13,531 +0.24(+3.98%)
Oct 01, 2019 6.652 6.720 6.000 6.152 24,744 -0.45(-6.78%)
Sep 30, 2019 6.591 6.639 6.262 6.599 9,949 +0.04(+0.60%)
Sep 27, 2019 6.320 6.637 6.320 6.560 10,112 +0.31(+4.95%)
Sep 26, 2019 6.560 6.587 6.249 6.250 9,936 -0.39(-5.86%)
Sep 25, 2019 6.800 6.800 6.480 6.639 18,191 -0.22(-3.15%)
Sep 24, 2019 7.165 7.197 6.800 6.855 15,682 -0.26(-3.72%)
Sep 23, 2019 7.120 7.440 6.800 7.120 52,991 +0.00(+0.00%)
Sep 20, 2019 7.200 7.280 7.040 7.120 25,487 -0.28(-3.78%)
Sep 19, 2019 7.600 7.676 7.194 7.400 31,458 -0.28(-3.64%)
Sep 18, 2019 7.120 8.960 7.005 7.679 324,395 +0.72(+10.33%)
Sep 17, 2019 6.817 7.045 6.800 6.960 16,547 +0.15(+2.23%)
Sep 16, 2019 7.093 7.093 6.720 6.808 18,048 -0.29(-4.05%)
Sep 13, 2019 6.692 7.185 6.648 7.095 13,712 +0.45(+6.80%)
Sep 12, 2019 6.917 6.917 6.583 6.643 8,694 -0.24(-3.44%)
Sep 11, 2019 6.880 7.040 6.755 6.880 13,912 +0.13(+1.94%)
Sep 10, 2019 6.712 7.038 6.560 6.749 14,333 +0.03(+0.44%)
Sep 09, 2019 6.720 6.720 6.400 6.719 7,560 +0.00(+0.00%)
Sep 06, 2019 6.488 6.720 6.481 6.719 7,350 +0.17(+2.60%)
Sep 05, 2019 6.560 6.720 6.443 6.549 16,095 -0.01(-0.17%)
Sep 04, 2019 6.240 6.560 6.240 6.560 13,281 +0.32(+5.11%)
Sep 03, 2019 6.239 6.400 6.160 6.241 9,194 +0.00(+0.03%)
Aug 30, 2019 5.946 6.240 5.760 6.239 27,300 +0.28(+4.68%)
Aug 29, 2019 5.949 6.210 5.801 5.960 11,138 +0.00(+0.03%)
Aug 28, 2019 5.647 6.240 5.280 5.958 30,558 +0.12(+2.03%)
Aug 27, 2019 5.820 5.966 5.745 5.840 13,605 -0.13(-2.12%)
Aug 26, 2019 6.080 6.240 5.771 5.966 6,080 -0.08(-1.35%)
Aug 23, 2019 6.208 6.239 5.840 6.048 15,137 -0.19(-3.06%)
Aug 22, 2019 6.193 6.391 6.193 6.239 8,124 +0.06(+0.89%)
Aug 21, 2019 6.200 6.200 6.080 6.184 6,747 +0.02(+0.39%)
Aug 20, 2019 6.480 6.480 6.080 6.160 13,443 -0.40(-6.09%)
Aug 19, 2019 6.480 6.800 6.240 6.559 16,630 +0.08(+1.22%)
Aug 16, 2019 6.080 6.560 5.680 6.480 51,812 +0.24(+3.86%)
Aug 15, 2019 6.682 6.831 6.028 6.239 29,454 -0.44(-6.59%)
Aug 14, 2019 6.746 6.746 6.404 6.679 22,457 -0.12(-1.78%)
Aug 13, 2019 6.960 6.960 6.496 6.800 15,167 -0.02(-0.35%)
Aug 12, 2019 6.514 6.824 6.405 6.824 24,169 +0.10(+1.55%)
Aug 09, 2019 6.240 6.879 6.240 6.720 23,525 +0.36(+5.69%)
Aug 08, 2019 6.426 6.782 6.010 6.358 24,190 +0.06(+0.90%)
Aug 07, 2019 6.080 6.508 6.000 6.302 22,517 +0.06(+0.99%)
Aug 06, 2019 6.240 6.400 6.080 6.240 12,739 -0.01(-0.10%)
Aug 05, 2019 6.160 6.400 6.081 6.246 10,473 -0.16(-2.53%)
Aug 02, 2019 6.402 6.480 6.160 6.409 17,825 -0.00(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.