Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 13.31 15.00 13.17 14.66 5,741,300 +1.66(+12.77%)
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%)
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.