Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 13.34 13.80 13.34 13.78 528,587 +0.45(+3.38%)
Jun 22, 2021 13.63 13.70 13.29 13.33 635,585 -0.30(-2.20%)
Jun 21, 2021 13.54 13.76 13.23 13.63 586,514 +0.07(+0.52%)
Jun 18, 2021 13.75 13.90 13.54 13.56 642,030 -0.25(-1.81%)
Jun 17, 2021 13.70 14.15 13.29 13.81 871,320 -0.05(-0.36%)
Jun 16, 2021 13.80 14.11 13.65 13.86 447,802 -0.01(-0.07%)
Jun 15, 2021 14.50 14.50 13.85 13.87 841,311 -0.58(-4.01%)
Jun 14, 2021 14.35 14.58 14.28 14.45 817,386 +0.15(+1.05%)
Jun 11, 2021 14.30 14.36 14.02 14.30 966,147 +0.02(+0.14%)
Jun 10, 2021 14.04 14.38 14.02 14.28 920,953 +0.23(+1.64%)
Jun 09, 2021 14.43 14.61 13.88 14.05 1,612,338 -0.43(-2.97%)
Jun 08, 2021 14.15 14.50 14.15 14.48 682,524 +0.46(+3.28%)
Jun 07, 2021 13.61 14.31 13.57 14.02 1,235,930 +0.40(+2.94%)
Jun 04, 2021 13.67 13.93 13.61 13.62 778,233 +0.04(+0.29%)
Jun 03, 2021 14.28 14.36 13.50 13.58 1,326,782 -0.69(-4.84%)
Jun 02, 2021 14.29 14.51 14.09 14.27 678,550 +0.01(+0.07%)
Jun 01, 2021 14.15 14.51 14.09 14.26 1,314,685 +0.08(+0.56%)
May 28, 2021 14.36 14.40 14.05 14.18 767,631 -0.09(-0.63%)
May 27, 2021 14.14 14.44 14.03 14.27 1,302,637 -0.11(-0.76%)
May 26, 2021 14.09 14.60 14.02 14.38 831,844 +0.38(+2.71%)
May 25, 2021 14.59 14.72 13.82 14.00 1,864,534 -0.44(-3.05%)
May 24, 2021 14.24 14.56 14.12 14.44 1,244,820 +0.38(+2.70%)
May 21, 2021 13.90 14.45 13.60 14.06 1,760,987 +0.26(+1.88%)
May 20, 2021 13.39 13.82 13.36 13.80 1,053,686 +0.24(+1.77%)
May 19, 2021 12.82 13.61 12.61 13.56 1,834,400 +0.42(+3.20%)
May 18, 2021 12.69 13.50 12.67 13.14 2,181,933 +0.68(+5.46%)
May 17, 2021 12.88 12.96 12.36 12.46 1,510,721 -0.60(-4.59%)
May 14, 2021 12.84 13.20 12.70 13.06 3,152,448 +0.40(+3.16%)
May 13, 2021 11.93 12.74 11.93 12.66 2,504,206 +0.60(+4.98%)
May 12, 2021 12.89 12.98 11.98 12.06 2,630,601 -1.09(-8.29%)
May 11, 2021 12.15 13.23 12.10 13.15 1,746,430 +0.57(+4.53%)
May 10, 2021 13.60 13.65 12.32 12.58 2,728,125 -1.00(-7.36%)
May 07, 2021 14.81 14.90 13.17 13.58 4,039,944 -0.46(-3.28%)
May 06, 2021 14.46 14.57 13.65 14.04 1,881,550 -0.55(-3.77%)
May 05, 2021 15.32 15.38 14.42 14.59 976,667 -0.71(-4.64%)
May 04, 2021 15.15 15.41 14.64 15.30 1,129,267 -0.24(-1.54%)
May 03, 2021 16.14 16.14 15.51 15.54 1,211,650 -0.47(-2.94%)
Apr 30, 2021 16.16 16.54 15.99 16.01 754,900 -0.24(-1.48%)
Apr 29, 2021 16.51 16.54 16.07 16.25 488,721 -0.17(-1.04%)
Apr 28, 2021 16.38 16.82 16.17 16.42 683,066 +0.03(+0.18%)
Apr 27, 2021 16.19 16.65 16.03 16.39 590,530 +0.21(+1.30%)
Apr 26, 2021 16.31 16.33 15.98 16.18 564,612 -0.01(-0.06%)
Apr 23, 2021 15.99 16.34 15.80 16.19 669,900 +0.34(+2.15%)
Apr 22, 2021 15.98 16.26 15.81 15.85 790,305 -0.19(-1.18%)
Apr 21, 2021 15.98 16.14 15.51 16.04 1,351,710 +0.13(+0.82%)
Apr 20, 2021 16.77 16.77 15.54 15.91 1,159,650 -0.88(-5.24%)
Apr 19, 2021 16.75 16.96 16.31 16.79 1,124,015 -0.01(-0.06%)
Apr 16, 2021 16.29 17.07 16.29 16.80 1,053,500 -0.20(-1.18%)
Apr 15, 2021 17.12 17.21 16.77 17.00 1,254,267 -0.09(-0.53%)
Apr 14, 2021 17.00 17.46 16.60 17.09 1,807,714 +0.07(+0.41%)
Apr 13, 2021 15.69 17.53 15.60 17.02 4,852,047 +1.83(+12.05%)
Apr 12, 2021 14.87 15.23 14.52 15.19 982,662 +0.31(+2.08%)
Apr 09, 2021 15.09 15.22 14.66 14.88 994,900 -0.29(-1.91%)
Apr 08, 2021 14.69 15.49 14.57 15.17 1,866,791 +0.77(+5.35%)
Apr 07, 2021 14.53 14.62 14.21 14.40 1,122,192 -0.08(-0.55%)
Apr 06, 2021 14.36 14.82 14.09 14.48 1,417,211 +0.01(+0.07%)
Apr 05, 2021 14.88 14.88 14.15 14.47 2,345,772 -0.19(-1.30%)
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.