Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 12.02 12.39 12.00 12.33 2,125,872 +0.49(+4.14%)
Jun 18, 2021 12.02 12.19 11.80 11.84 5,883,053 -0.42(-3.43%)
Jun 17, 2021 13.20 13.22 12.26 12.26 3,138,573 -0.84(-6.41%)
Jun 16, 2021 12.84 13.20 12.71 13.10 1,901,988 +0.15(+1.16%)
Jun 15, 2021 12.83 13.06 12.73 12.95 1,950,681 +0.19(+1.49%)
Jun 14, 2021 13.07 13.12 12.71 12.76 2,023,455 -0.27(-2.07%)
Jun 11, 2021 12.97 13.12 12.94 13.03 1,478,664 +0.14(+1.09%)
Jun 10, 2021 13.34 13.34 12.89 12.89 1,429,093 -0.27(-2.05%)
Jun 09, 2021 13.28 13.30 13.14 13.16 1,157,756 -0.24(-1.79%)
Jun 08, 2021 13.21 13.45 13.09 13.40 1,715,963 +0.06(+0.45%)
Jun 07, 2021 13.35 13.41 13.27 13.34 1,177,244 +0.02(+0.15%)
Jun 04, 2021 13.38 13.40 13.19 13.32 1,219,578 -0.09(-0.67%)
Jun 03, 2021 13.34 13.47 13.28 13.41 1,481,751 +0.06(+0.45%)
Jun 02, 2021 13.59 13.59 13.31 13.35 1,244,476 -0.18(-1.33%)
Jun 01, 2021 13.47 13.55 13.43 13.53 1,445,852 +0.12(+0.89%)
May 28, 2021 13.39 13.46 13.11 13.41 1,726,574 -0.09(-0.67%)
May 27, 2021 13.44 13.52 13.43 13.50 2,475,465 +0.25(+1.89%)
May 26, 2021 13.02 13.25 12.96 13.25 1,660,358 +0.25(+1.92%)
May 25, 2021 13.43 13.53 13.00 13.00 1,820,033 -0.38(-2.84%)
May 24, 2021 13.56 13.56 13.30 13.38 1,310,449 -0.14(-1.04%)
May 21, 2021 13.38 13.60 13.34 13.52 1,874,539 +0.30(+2.27%)
May 20, 2021 13.29 13.30 13.06 13.22 1,130,762 -0.13(-0.97%)
May 19, 2021 13.22 13.36 12.99 13.35 2,038,735 -0.05(-0.37%)
May 18, 2021 13.63 13.68 13.39 13.40 1,165,753 -0.25(-1.83%)
May 17, 2021 13.53 13.69 13.35 13.65 1,297,639 +0.03(+0.22%)
May 14, 2021 13.44 13.64 13.35 13.62 1,824,706 +0.26(+1.95%)
May 13, 2021 12.95 13.43 12.94 13.36 4,618,219 +0.39(+3.01%)
May 12, 2021 13.54 13.63 12.92 12.97 2,689,701 -0.39(-2.92%)
May 11, 2021 13.24 13.55 13.21 13.36 1,730,272 -0.08(-0.60%)
May 10, 2021 13.60 13.79 13.44 13.44 1,748,556 -0.09(-0.67%)
May 07, 2021 13.26 13.54 13.10 13.53 1,237,605 +0.01(+0.07%)
May 06, 2021 13.44 13.53 13.23 13.52 1,388,715 +0.19(+1.43%)
May 05, 2021 13.36 13.43 13.16 13.33 2,021,523 +0.02(+0.15%)
May 04, 2021 13.08 13.32 12.95 13.31 1,676,837 +0.16(+1.22%)
May 03, 2021 13.06 13.21 12.91 13.15 1,941,943 +0.26(+2.02%)
Apr 30, 2021 13.10 13.24 12.88 12.89 2,208,100 -0.29(-2.20%)
Apr 29, 2021 13.17 13.35 13.09 13.18 1,628,818 +0.16(+1.23%)
Apr 28, 2021 13.14 13.18 12.97 13.02 1,275,811 -0.10(-0.76%)
Apr 27, 2021 12.96 13.13 12.90 13.12 1,321,507 +0.20(+1.55%)
Apr 26, 2021 13.07 13.16 12.87 12.92 1,770,524 +0.00(+0.00%)
Apr 23, 2021 12.46 13.00 12.44 12.92 3,660,400 +0.46(+3.69%)
Apr 22, 2021 12.64 12.70 12.44 12.46 1,535,520 -0.19(-1.50%)
Apr 21, 2021 12.31 12.72 12.28 12.65 2,750,121 +0.30(+2.43%)
Apr 20, 2021 12.77 12.84 12.23 12.35 3,692,643 -0.52(-4.04%)
Apr 19, 2021 12.97 13.11 12.83 12.87 2,178,689 -0.12(-0.92%)
Apr 16, 2021 12.98 13.10 12.85 12.99 2,116,300 +0.14(+1.09%)
Apr 15, 2021 12.92 12.95 12.60 12.85 1,483,544 -0.10(-0.77%)
Apr 14, 2021 12.67 13.09 12.67 12.95 1,928,724 +0.25(+1.97%)
Apr 13, 2021 12.89 12.96 12.68 12.70 1,231,353 -0.32(-2.46%)
Apr 12, 2021 12.96 13.07 12.91 13.02 1,340,865 +0.13(+1.01%)
Apr 09, 2021 12.95 13.00 12.80 12.89 1,373,200 +0.11(+0.86%)
Apr 08, 2021 12.66 12.84 12.51 12.78 2,042,981 +0.00(+0.00%)
Apr 07, 2021 12.88 12.95 12.69 12.78 1,194,585 +0.00(+0.00%)
Apr 06, 2021 12.82 12.96 12.71 12.78 2,247,435 -0.02(-0.16%)
Apr 05, 2021 12.94 12.96 12.70 12.80 1,483,760 +0.06(+0.47%)
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.