Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 13.36 13.65 12.96 12.97 3,573,248 -0.22(-1.71%)
Dec 31, 2020 13.20 13.20 13.20 1,371,541 -0.03(-0.19%)
Dec 30, 2020 13.12 13.30 13.00 13.22 1,371,541 +0.20(+1.50%)
Dec 29, 2020 13.60 13.73 12.86 13.03 1,577,151 -0.45(-3.30%)
Dec 28, 2020 13.45 13.84 13.40 13.47 2,751,973 +0.20(+1.51%)
Dec 24, 2020 12.87 13.32 12.71 13.27 1,016,100 +0.43(+3.35%)
Dec 23, 2020 12.86 12.98 12.56 12.84 1,773,487 +0.08(+0.63%)
Dec 22, 2020 12.47 13.15 12.42 12.76 3,179,642 +0.41(+3.32%)
Dec 21, 2020 12.55 13.08 12.28 12.35 2,482,166 -0.52(-4.04%)
Dec 18, 2020 12.36 12.90 12.26 12.87 2,547,700 +0.74(+6.10%)
Dec 17, 2020 11.89 12.15 11.87 12.13 1,650,438 +0.40(+3.41%)
Dec 16, 2020 11.56 12.10 11.26 11.73 2,999,907 -0.42(-3.46%)
Dec 15, 2020 12.10 12.26 11.61 12.15 1,851,477 +0.20(+1.67%)
Dec 14, 2020 11.90 12.02 11.85 11.95 1,710,240 +0.05(+0.42%)
Dec 11, 2020 11.98 12.13 11.80 11.90 2,004,000 -0.08(-0.67%)
Dec 10, 2020 11.51 12.42 11.20 11.98 3,336,126 +0.41(+3.54%)
Dec 09, 2020 11.75 11.93 11.46 11.57 1,522,810 -0.19(-1.62%)
Dec 08, 2020 11.81 11.90 11.61 11.76 1,526,293 -0.04(-0.34%)
Dec 07, 2020 12.09 12.09 11.78 11.80 2,250,992 -0.24(-1.99%)
Dec 04, 2020 11.74 12.10 11.73 12.04 1,300,200 +0.31(+2.64%)
Dec 03, 2020 11.70 12.01 11.59 11.73 2,054,123 +0.00(+0.00%)
Dec 02, 2020 12.22 12.22 11.71 11.73 2,322,193 -0.55(-4.48%)
Dec 01, 2020 12.12 12.43 12.04 12.28 3,494,153 -0.08(-0.65%)
Nov 30, 2020 12.29 12.45 12.03 12.36 2,164,310 +0.14(+1.15%)
Nov 27, 2020 12.23 12.40 12.10 12.22 1,759,600 -0.04(-0.33%)
Nov 25, 2020 11.60 12.29 11.60 12.26 1,987,000 +0.72(+6.24%)
Nov 24, 2020 11.83 11.86 11.20 11.54 4,130,987 -0.26(-2.20%)
Nov 23, 2020 11.65 11.90 11.33 11.80 1,842,235 +0.24(+2.08%)
Nov 20, 2020 11.34 11.60 11.23 11.56 1,739,800 +0.27(+2.39%)
Nov 19, 2020 10.78 11.35 10.73 11.29 1,766,782 +0.56(+5.22%)
Nov 18, 2020 10.65 10.79 10.52 10.73 1,052,321 +0.12(+1.13%)
Nov 17, 2020 10.70 10.71 10.50 10.61 1,002,371 +0.03(+0.28%)
Nov 16, 2020 10.73 10.76 10.32 10.58 2,430,125 -0.19(-1.76%)
Nov 13, 2020 10.47 10.92 10.30 10.77 2,538,200 +0.36(+3.46%)
Nov 12, 2020 10.83 11.09 10.35 10.41 5,504,655 -0.36(-3.34%)
Nov 11, 2020 10.15 10.79 10.14 10.77 3,785,467 +0.40(+3.86%)
Nov 10, 2020 9.910 10.49 9.910 10.37 6,039,420 +0.39(+3.91%)
Nov 09, 2020 10.56 10.59 9.440 9.980 6,931,126 -0.03(-0.30%)
Nov 06, 2020 9.810 10.20 9.280 10.01 18,123,600 -1.44(-12.58%)
Nov 05, 2020 11.70 11.81 11.33 11.45 3,658,265 -0.06(-0.52%)
Nov 04, 2020 11.01 11.70 11.01 11.51 2,066,664 +0.54(+4.92%)
Nov 03, 2020 11.09 11.27 10.82 10.97 1,122,622 +0.04(+0.37%)
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.