Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 13.58 13.67 12.89 13.25 395,133 -0.17(-1.27%)
Apr 14, 2021 13.63 13.80 13.26 13.42 355,204 -0.20(-1.47%)
Apr 13, 2021 13.79 13.79 12.81 13.62 458,850 -0.16(-1.16%)
Apr 12, 2021 13.08 13.86 13.06 13.78 676,118 +0.78(+6.00%)
Apr 09, 2021 12.79 13.26 12.69 13.00 434,300 +0.24(+1.88%)
Apr 08, 2021 12.42 12.78 12.12 12.76 338,028 +0.35(+2.82%)
Apr 07, 2021 12.59 12.88 12.38 12.41 299,467 -0.45(-3.50%)
Apr 06, 2021 12.73 13.00 12.63 12.86 415,735 +0.16(+1.26%)
Apr 05, 2021 12.47 12.77 12.05 12.70 544,257 +0.22(+1.76%)
Apr 01, 2021 12.86 13.00 12.40 12.48 473,000 +0.08(+0.65%)
Mar 31, 2021 12.39 12.97 12.30 12.40 867,215 -0.08(-0.64%)
Mar 30, 2021 12.02 12.63 11.60 12.48 783,905 +0.49(+4.09%)
Mar 29, 2021 13.33 13.70 11.90 11.99 1,261,929 -1.84(-13.30%)
Mar 26, 2021 12.92 13.84 12.63 13.83 1,000,100 +1.09(+8.56%)
Mar 25, 2021 11.69 13.01 11.46 12.74 870,377 +0.87(+7.33%)
Mar 24, 2021 12.43 13.16 11.82 11.87 1,108,926 -0.42(-3.42%)
Mar 23, 2021 13.04 13.26 12.26 12.29 983,949 -1.07(-8.01%)
Mar 22, 2021 14.07 14.36 13.12 13.36 1,094,657 -1.08(-7.48%)
Mar 19, 2021 14.00 14.72 13.49 14.44 1,731,100 +0.50(+3.59%)
Mar 18, 2021 13.80 14.98 13.71 13.94 922,750 -0.15(-1.06%)
Mar 17, 2021 13.64 14.40 13.36 14.09 679,131 +0.21(+1.51%)
Mar 16, 2021 14.29 14.40 13.76 13.88 805,998 -0.52(-3.61%)
Mar 15, 2021 14.52 14.66 13.70 14.40 1,604,527 -0.11(-0.76%)
Mar 12, 2021 14.66 15.39 14.25 14.51 1,483,500 -0.60(-3.97%)
Mar 11, 2021 18.60 18.98 14.69 15.11 4,329,464 -2.95(-16.33%)
Mar 10, 2021 18.65 19.33 17.41 18.06 826,055 -0.27(-1.47%)
Mar 09, 2021 17.56 18.65 16.95 18.33 658,454 +0.67(+3.79%)
Mar 08, 2021 16.07 17.73 16.07 17.66 802,517 +1.71(+10.72%)
Mar 05, 2021 15.80 16.03 14.65 15.95 466,100 +0.36(+2.31%)
Mar 04, 2021 16.16 16.83 15.30 15.59 651,087 -0.49(-3.05%)
Mar 03, 2021 16.64 17.05 16.08 16.08 472,301 -0.37(-2.25%)
Mar 02, 2021 15.89 16.76 15.80 16.45 577,876 -0.25(-1.50%)
Mar 01, 2021 15.97 17.12 15.54 16.70 644,787 +1.56(+10.30%)
Feb 26, 2021 15.80 16.11 14.81 15.14 838,100 -0.69(-4.36%)
Feb 25, 2021 16.02 16.67 15.22 15.83 714,655 +0.25(+1.60%)
Feb 24, 2021 15.79 16.45 15.04 15.58 779,046 -0.25(-1.58%)
Feb 23, 2021 16.31 16.57 14.73 15.83 836,628 -0.27(-1.68%)
Feb 22, 2021 16.14 16.90 15.82 16.10 533,095 +0.09(+0.56%)
Feb 19, 2021 15.84 16.68 15.69 16.01 536,700 +0.27(+1.72%)
Feb 18, 2021 16.71 16.88 15.17 15.74 754,191 -1.15(-6.81%)
Feb 17, 2021 16.50 17.59 16.15 16.89 586,817 +0.17(+1.02%)
Feb 16, 2021 16.60 17.26 16.18 16.72 500,153 +0.64(+3.98%)
Feb 12, 2021 17.26 17.26 15.84 16.08 364,600 -1.05(-6.13%)
Feb 11, 2021 17.89 18.02 16.63 17.13 576,733 -0.80(-4.46%)
Feb 10, 2021 16.66 18.12 16.18 17.93 1,216,630 +1.68(+10.34%)
Feb 09, 2021 16.39 16.62 15.64 16.25 615,795 -0.18(-1.10%)
Feb 08, 2021 17.28 17.49 16.00 16.43 903,846 -0.83(-4.81%)
Feb 05, 2021 15.62 17.46 15.51 17.26 1,265,200 +1.41(+8.90%)
Feb 04, 2021 15.68 16.35 15.36 15.85 911,607 +0.57(+3.73%)
Feb 03, 2021 13.81 15.52 13.66 15.28 1,331,473 +1.74(+12.85%)
Feb 02, 2021 15.23 15.48 13.36 13.54 1,599,483 -1.67(-10.98%)
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.