Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2020 9.120 9.120 9.120 0 +0.23(+2.59%)
Dec 22, 2020 9.020 9.160 8.880 8.890 46,119 -0.16(-1.77%)
Dec 21, 2020 9.000 9.080 8.960 9.050 41,476 -0.07(-0.77%)
Dec 18, 2020 9.050 9.150 8.970 9.120 48,200 +0.10(+1.11%)
Dec 17, 2020 8.950 9.040 8.921 9.020 79,966 +0.07(+0.78%)
Dec 16, 2020 8.980 9.080 8.932 8.950 102,204 -0.09(-1.00%)
Dec 15, 2020 9.030 9.090 8.950 9.040 95,711 -0.02(-0.22%)
Dec 14, 2020 9.040 9.070 8.940 9.060 46,605 +0.01(+0.11%)
Dec 11, 2020 9.000 9.110 8.810 9.050 51,800 +0.00(+0.00%)
Dec 10, 2020 8.950 9.100 8.930 9.050 83,354 +0.03(+0.33%)
Dec 09, 2020 9.040 9.070 8.950 9.020 40,796 +0.00(+0.00%)
Dec 08, 2020 8.870 9.050 8.840 9.020 34,946 +0.18(+2.04%)
Dec 07, 2020 8.880 8.910 8.690 8.840 60,325 +0.01(+0.11%)
Dec 04, 2020 8.690 8.890 8.690 8.830 24,700 +0.14(+1.61%)
Dec 03, 2020 8.660 8.820 8.660 8.690 147,179 +0.00(+0.00%)
Dec 02, 2020 8.600 8.725 8.600 8.690 75,743 +0.09(+1.05%)
Dec 01, 2020 8.590 8.620 8.457 8.600 28,830 +0.06(+0.70%)
Nov 30, 2020 8.500 8.600 8.490 8.540 22,179 +0.06(+0.71%)
Nov 27, 2020 8.560 8.560 8.425 8.480 4,700 -0.03(-0.35%)
Nov 25, 2020 8.450 8.580 8.450 8.510 25,100 +0.06(+0.71%)
Nov 24, 2020 8.480 8.550 8.360 8.450 75,813 +0.00(+0.00%)
Nov 23, 2020 8.360 8.490 8.330 8.450 43,829 +0.17(+2.05%)
Nov 20, 2020 8.250 8.320 8.205 8.280 69,100 +0.07(+0.85%)
Nov 19, 2020 8.050 8.220 7.970 8.210 155,103 +0.21(+2.63%)
Nov 18, 2020 8.010 8.100 7.970 8.000 89,253 +0.06(+0.76%)
Nov 17, 2020 7.940 8.010 7.920 7.940 139,355 -0.03(-0.38%)
Nov 16, 2020 8.010 8.090 7.960 7.970 123,110 +0.00(+0.00%)
Nov 13, 2020 7.870 8.020 7.870 7.970 66,300 +0.09(+1.14%)
Nov 12, 2020 7.900 8.000 7.840 7.880 35,088 -0.06(-0.76%)
Nov 11, 2020 7.910 8.040 7.860 7.940 149,606 +0.09(+1.15%)
Nov 10, 2020 7.800 8.000 7.610 7.850 151,383 +0.27(+3.56%)
Nov 09, 2020 7.793 7.830 7.525 7.580 121,229 +0.09(+1.20%)
Nov 06, 2020 7.650 7.650 7.480 7.490 26,400 -0.12(-1.58%)
Nov 05, 2020 7.450 7.720 7.450 7.610 94,632 +0.16(+2.15%)
Nov 04, 2020 7.350 7.550 7.350 7.450 15,181 +0.10(+1.36%)
Nov 03, 2020 7.360 7.420 7.320 7.350 21,361 +0.03(+0.41%)
Nov 02, 2020 7.350 7.410 7.220 7.320 18,935 +0.02(+0.27%)
Oct 30, 2020 7.470 7.470 7.280 7.300 18,100 -0.16(-2.14%)
Oct 29, 2020 7.370 7.520 7.190 7.460 31,895 -0.02(-0.27%)
Oct 28, 2020 7.610 7.700 7.430 7.480 20,643 -0.20(-2.60%)
Oct 27, 2020 7.710 7.810 7.680 7.680 25,295 -0.05(-0.65%)
Oct 26, 2020 7.750 7.850 7.730 7.730 11,311 -0.12(-1.53%)
Oct 23, 2020 7.890 7.890 7.790 7.850 116,500 +0.04(+0.51%)
Oct 22, 2020 7.800 7.861 7.800 7.810 22,360 +0.00(+0.00%)
Oct 21, 2020 7.860 7.860 7.800 7.810 13,141 +0.01(+0.13%)
Oct 20, 2020 7.925 7.925 7.800 7.800 71,669 -0.04(-0.51%)
Oct 19, 2020 7.950 8.010 7.800 7.840 63,647 -0.15(-1.88%)
Oct 16, 2020 7.960 8.020 7.960 7.990 2,900 +0.02(+0.25%)
Oct 15, 2020 8.000 8.000 7.970 7.970 4,131 -0.02(-0.25%)
Oct 14, 2020 7.990 8.050 7.990 7.990 7,961 -0.02(-0.25%)
Oct 13, 2020 7.960 8.040 7.960 8.010 10,608 +0.05(+0.63%)
Oct 12, 2020 7.960 7.970 7.860 7.960 7,171 -0.06(-0.75%)
Oct 09, 2020 8.050 8.050 7.990 8.020 33,600 +0.06(+0.75%)
Oct 08, 2020 8.000 8.020 7.960 7.960 151,334 -0.01(-0.13%)
Oct 07, 2020 7.980 8.025 7.930 7.970 8,757 +0.00(+0.00%)
Oct 06, 2020 7.990 8.030 7.960 7.970 59,909 +0.06(+0.76%)
Oct 05, 2020 8.000 8.000 7.890 7.910 12,591 -0.09(-1.12%)
Oct 02, 2020 7.940 8.000 7.940 8.000 56,600 +0.02(+0.25%)
Oct 01, 2020 7.770 7.980 7.770 7.980 12,939 +0.17(+2.18%)
Sep 30, 2020 7.890 7.930 7.805 7.810 27,496 -0.05(-0.64%)
Sep 29, 2020 7.910 7.970 7.860 7.860 7,714 -0.11(-1.38%)
Sep 28, 2020 8.000 8.000 7.930 7.970 55,662 +0.16(+2.05%)
Sep 25, 2020 7.660 7.850 7.660 7.810 1,800 +0.14(+1.83%)
Sep 24, 2020 7.810 7.810 7.670 7.670 12,038 -0.07(-0.90%)
Sep 23, 2020 8.000 8.000 7.740 7.740 30,228 -0.22(-2.76%)
Sep 22, 2020 7.940 7.970 7.900 7.960 32,515 +0.13(+1.66%)
Sep 21, 2020 7.830 7.970 7.740 7.830 41,031 -0.11(-1.39%)
Sep 18, 2020 7.840 7.940 7.840 7.940 10,900 +0.07(+0.89%)
Sep 17, 2020 7.740 7.910 7.400 7.870 14,373 +0.01(+0.13%)
Sep 16, 2020 7.850 8.000 7.830 7.860 12,596 +0.02(+0.26%)
Sep 15, 2020 7.770 7.870 7.760 7.840 57,510 +0.03(+0.38%)
Sep 14, 2020 7.870 7.910 7.770 7.810 26,095 -0.06(-0.76%)
Sep 11, 2020 7.930 7.970 7.820 7.870 51,600 -0.06(-0.76%)
Sep 10, 2020 7.980 8.080 7.900 7.930 53,163 -0.07(-0.88%)
Sep 09, 2020 7.950 8.030 7.950 8.000 117,610 +0.07(+0.88%)
Sep 08, 2020 7.900 8.010 7.900 7.930 35,707 -0.08(-1.00%)
Sep 04, 2020 8.020 8.060 7.900 8.010 17,500 +0.03(+0.38%)
Sep 03, 2020 8.090 8.100 7.940 7.980 24,613 -0.08(-0.99%)
Sep 02, 2020 8.030 8.090 8.010 8.060 8,683 +0.03(+0.37%)
Sep 01, 2020 8.010 8.070 7.930 8.030 17,511 -0.09(-1.11%)
Aug 31, 2020 8.160 8.170 7.980 8.120 77,251 -0.08(-0.98%)
Aug 28, 2020 7.970 8.200 7.920 8.200 220,800 +0.22(+2.76%)
Aug 27, 2020 7.930 7.990 7.890 7.980 15,204 +0.03(+0.38%)
Aug 26, 2020 7.960 8.000 7.860 7.950 17,082 +0.01(+0.13%)
Aug 25, 2020 7.940 7.980 7.770 7.940 59,339 +0.08(+1.02%)
Aug 24, 2020 7.820 8.030 7.800 7.860 74,747 +0.02(+0.26%)
Aug 21, 2020 7.910 7.940 7.810 7.840 44,500 -0.08(-1.01%)
Aug 20, 2020 8.040 8.050 7.840 7.920 37,903 -0.04(-0.50%)
Aug 19, 2020 7.970 8.060 7.950 7.960 21,160 -0.06(-0.75%)
Aug 18, 2020 8.010 8.180 8.000 8.020 93,250 +0.09(+1.13%)
Aug 17, 2020 7.830 8.000 7.830 7.930 65,252 +0.05(+0.63%)
Aug 14, 2020 8.000 8.000 7.740 7.880 150,000 -0.10(-1.25%)
Aug 13, 2020 7.860 8.000 7.830 7.980 30,797 +0.05(+0.63%)
Aug 12, 2020 7.870 7.990 7.830 7.930 50,053 +0.06(+0.76%)
Aug 11, 2020 7.350 8.100 7.330 7.870 838,701 +1.07(+15.74%)
Aug 10, 2020 6.630 6.800 6.630 6.800 87,800 +0.17(+2.56%)
Aug 07, 2020 6.530 6.630 6.505 6.630 55,300 +0.13(+2.00%)
Aug 06, 2020 6.490 6.550 6.490 6.500 4,573 -0.05(-0.76%)
Aug 05, 2020 6.550 6.550 6.360 6.550 41,489 +0.05(+0.77%)
Aug 04, 2020 6.450 6.540 6.450 6.500 3,848 +0.01(+0.15%)
Aug 03, 2020 6.450 6.550 6.450 6.490 15,556 +0.03(+0.46%)
Jul 31, 2020 6.550 6.550 6.430 6.460 13,000 -0.05(-0.77%)
Jul 30, 2020 6.600 6.675 6.510 6.510 14,436 -0.17(-2.54%)
Jul 29, 2020 6.480 6.690 6.390 6.680 20,592 +0.25(+3.89%)
Jul 28, 2020 6.400 6.460 6.400 6.430 9,346 -0.02(-0.31%)
Jul 27, 2020 6.340 6.450 6.300 6.450 23,904 +0.11(+1.74%)
Jul 24, 2020 6.330 6.425 6.280 6.340 14,100 -0.04(-0.63%)
Jul 23, 2020 6.680 6.680 6.380 6.380 31,750 -0.37(-5.48%)
Jul 22, 2020 6.550 6.790 6.530 6.750 53,283 +0.20(+3.05%)
Jul 21, 2020 6.480 6.590 6.470 6.550 62,269 +0.09(+1.39%)
Jul 20, 2020 6.470 6.480 6.340 6.460 19,981 +0.02(+0.31%)
Jul 17, 2020 6.310 6.490 6.310 6.440 16,700 +0.15(+2.30%)
Jul 16, 2020 6.330 6.380 6.250 6.295 25,583 -0.00(-0.08%)
Jul 15, 2020 6.350 6.390 6.200 6.300 28,704 +0.08(+1.29%)
Jul 14, 2020 6.190 6.285 6.190 6.220 13,253 +0.07(+1.14%)
Jul 13, 2020 6.120 6.260 6.120 6.150 30,017 +0.10(+1.65%)
Jul 10, 2020 6.180 6.190 6.050 6.050 23,900 -0.09(-1.47%)
Jul 09, 2020 6.260 6.380 6.090 6.140 146,518 -0.17(-2.69%)
Jul 08, 2020 6.460 6.480 6.130 6.310 34,857 -0.12(-1.87%)
Jul 07, 2020 6.430 6.510 6.380 6.430 13,333 +0.03(+0.47%)
Jul 06, 2020 6.500 6.550 6.390 6.400 10,337 +0.01(+0.16%)
Jul 02, 2020 6.500 6.580 6.370 6.390 22,100 -0.15(-2.29%)
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.