Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.00 13.51 12.98 13.00 2,314,484 +0.07(+0.54%)
Mar 30, 2021 13.48 13.48 12.89 12.93 1,844,778 -0.62(-4.58%)
Mar 29, 2021 13.63 13.88 13.20 13.55 2,063,272 -0.26(-1.88%)
Mar 26, 2021 14.02 14.13 13.36 13.81 1,724,000 -0.09(-0.65%)
Mar 25, 2021 13.53 13.93 13.08 13.90 1,608,114 +0.14(+1.02%)
Mar 24, 2021 15.61 15.79 13.66 13.76 1,760,825 -1.94(-12.36%)
Mar 23, 2021 16.47 16.77 15.37 15.70 1,354,394 -0.77(-4.68%)
Mar 22, 2021 17.06 17.50 16.39 16.47 1,125,037 -0.48(-2.83%)
Mar 19, 2021 16.43 17.30 16.01 16.95 1,445,100 +0.44(+2.67%)
Mar 18, 2021 16.63 17.75 16.05 16.51 1,826,842 +0.18(+1.10%)
Mar 17, 2021 16.60 16.63 16.00 16.33 792,666 -0.29(-1.74%)
Mar 16, 2021 16.77 16.86 16.26 16.62 986,456 -0.01(-0.06%)
Mar 15, 2021 16.81 16.89 16.50 16.63 807,555 -0.25(-1.48%)
Mar 12, 2021 15.64 16.92 15.42 16.88 1,672,400 +0.97(+6.10%)
Mar 11, 2021 16.00 16.13 15.71 15.91 1,415,723 +0.25(+1.60%)
Mar 10, 2021 16.17 16.60 15.65 15.66 1,604,628 -0.37(-2.31%)
Mar 09, 2021 15.43 16.30 15.42 16.03 1,119,218 +1.02(+6.80%)
Mar 08, 2021 15.30 16.12 14.92 15.01 2,219,768 -0.58(-3.72%)
Mar 05, 2021 15.39 15.65 14.39 15.59 2,249,500 +0.35(+2.30%)
Mar 04, 2021 14.58 15.59 13.92 15.24 2,631,919 +0.43(+2.90%)
Mar 03, 2021 15.47 15.68 14.67 14.81 1,774,337 -0.62(-4.02%)
Mar 02, 2021 15.74 16.17 15.41 15.43 1,273,900 -0.31(-1.97%)
Mar 01, 2021 15.20 15.77 15.05 15.74 1,534,336 +0.79(+5.32%)
Feb 26, 2021 15.10 15.39 14.69 14.95 1,542,600 -0.09(-0.63%)
Feb 25, 2021 15.00 15.95 14.89 15.04 3,446,287 +0.73(+5.10%)
Feb 24, 2021 14.37 14.52 14.10 14.31 1,173,752 -0.33(-2.25%)
Feb 23, 2021 14.40 14.68 13.81 14.64 1,445,931 -0.41(-2.72%)
Feb 22, 2021 15.35 15.55 15.01 15.05 1,330,821 -0.28(-1.83%)
Feb 19, 2021 15.25 15.50 15.18 15.33 1,794,800 +0.06(+0.43%)
Feb 18, 2021 15.36 15.43 14.99 15.27 1,047,011 -0.21(-1.39%)
Feb 17, 2021 15.49 15.56 14.94 15.48 1,562,304 -0.12(-0.77%)
Feb 16, 2021 15.61 16.10 15.38 15.60 2,534,651 +0.11(+0.71%)
Feb 12, 2021 15.75 16.18 15.44 15.49 3,161,900 -0.41(-2.58%)
Feb 11, 2021 16.25 16.35 15.58 15.90 1,254,546 -0.21(-1.30%)
Feb 10, 2021 16.74 16.74 15.58 16.11 2,430,589 -0.35(-2.13%)
Feb 09, 2021 17.87 18.17 16.42 16.46 3,612,319 -1.61(-8.91%)
Feb 08, 2021 16.64 19.17 16.63 18.07 8,373,673 +1.82(+11.20%)
Feb 05, 2021 13.72 16.43 13.70 16.25 3,813,700 +2.23(+15.91%)
Feb 04, 2021 14.47 14.96 13.91 14.02 4,557,216 -1.12(-7.40%)
Feb 03, 2021 15.47 15.80 14.93 15.14 4,137,096 +0.00(+0.00%)
Feb 02, 2021 14.05 15.58 13.87 15.14 3,772,062 +1.14(+8.14%)
Feb 01, 2021 14.06 14.25 13.63 14.00 2,103,266 +0.02(+0.14%)
Jan 29, 2021 14.26 14.33 13.60 13.98 2,001,100 -0.05(-0.36%)
Jan 28, 2021 15.05 15.91 13.87 14.03 4,780,339 -1.05(-6.96%)
Jan 27, 2021 13.71 15.77 13.50 15.08 9,347,220 +1.22(+8.80%)
Jan 26, 2021 12.79 14.02 12.75 13.86 7,634,846 +1.16(+9.13%)
Jan 25, 2021 12.70 13.36 12.65 12.70 4,643,249 +0.22(+1.76%)
Jan 22, 2021 12.48 12.58 12.32 12.48 1,254,300 -0.02(-0.16%)
Jan 21, 2021 12.42 12.72 12.37 12.50 1,390,974 +0.19(+1.54%)
Jan 20, 2021 11.93 12.35 11.84 12.31 2,800,347 +0.54(+4.59%)
Jan 19, 2021 12.27 12.27 11.65 11.77 2,863,206 -0.21(-1.75%)
Jan 15, 2021 12.19 12.39 11.91 11.98 1,940,400 -0.21(-1.72%)
Jan 14, 2021 12.48 12.52 12.09 12.19 2,117,988 -0.20(-1.61%)
Jan 13, 2021 12.48 12.74 12.31 12.39 1,719,782 +0.02(+0.16%)
Jan 12, 2021 12.25 12.72 12.15 12.37 3,826,029 +0.40(+3.34%)
Jan 11, 2021 11.56 11.98 11.45 11.97 2,798,529 +0.23(+1.96%)
Jan 08, 2021 11.84 11.90 11.43 11.74 3,235,200 -0.11(-0.93%)
Jan 07, 2021 12.14 12.24 11.82 11.85 1,506,470 -0.06(-0.50%)
Jan 06, 2021 12.05 12.20 11.86 11.91 2,214,882 -0.32(-2.62%)
Jan 05, 2021 12.93 12.93 12.18 12.23 2,032,811 -0.74(-5.71%)
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.