Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 15.26 16.30 15.17 16.18 24,500 +0.79(+5.13%)
Nov 24, 2020 14.60 15.47 14.53 15.39 16,391 +0.98(+6.80%)
Nov 23, 2020 14.00 14.55 13.93 14.41 8,411 +0.39(+2.78%)
Nov 20, 2020 14.08 14.10 14.00 14.02 6,100 -0.18(-1.27%)
Nov 19, 2020 14.54 14.70 13.86 14.20 13,816 -0.39(-2.67%)
Nov 18, 2020 14.60 14.70 14.26 14.59 12,571 +0.15(+1.04%)
Nov 17, 2020 14.13 14.49 14.10 14.44 8,759 +0.42(+3.00%)
Nov 16, 2020 13.62 14.95 13.62 14.02 59,971 +0.52(+3.85%)
Nov 13, 2020 13.72 13.72 13.32 13.50 3,900 +0.14(+1.05%)
Nov 12, 2020 13.40 13.83 13.30 13.36 5,177 -0.05(-0.37%)
Nov 11, 2020 13.80 14.07 13.29 13.41 21,809 -0.40(-2.90%)
Nov 10, 2020 13.80 14.00 13.70 13.81 10,519 +0.13(+0.95%)
Nov 09, 2020 13.58 13.83 13.14 13.68 11,559 +0.10(+0.74%)
Nov 06, 2020 13.73 13.73 13.31 13.58 7,500 -0.13(-0.95%)
Nov 05, 2020 13.28 13.73 13.28 13.71 3,121 +0.66(+5.06%)
Nov 04, 2020 13.36 13.55 12.90 13.05 7,578 -0.63(-4.61%)
Nov 03, 2020 13.80 13.80 13.51 13.68 932 -0.09(-0.65%)
Nov 02, 2020 13.43 13.89 13.43 13.77 2,961 +0.17(+1.25%)
Oct 30, 2020 13.35 13.92 13.30 13.60 7,500 +0.29(+2.18%)
Oct 29, 2020 13.70 13.70 13.16 13.31 5,483 -0.34(-2.49%)
Oct 28, 2020 13.41 13.65 13.41 13.65 1,383 -0.15(-1.09%)
Oct 27, 2020 13.80 13.97 13.63 13.80 8,907 +0.01(+0.07%)
Oct 26, 2020 13.42 13.80 13.03 13.79 26,152 +0.30(+2.22%)
Oct 23, 2020 13.31 13.58 13.13 13.49 8,800 +0.37(+2.82%)
Oct 22, 2020 13.27 13.27 13.08 13.12 1,495 -0.17(-1.28%)
Oct 21, 2020 13.13 13.40 13.02 13.29 11,059 +0.01(+0.08%)
Oct 20, 2020 13.31 13.65 13.23 13.28 9,240 -0.05(-0.38%)
Oct 19, 2020 13.98 13.98 13.20 13.33 12,965 -0.34(-2.49%)
Oct 16, 2020 13.59 13.91 13.50 13.67 6,600 +0.08(+0.59%)
Oct 15, 2020 13.70 13.70 13.52 13.59 1,889 -0.21(-1.52%)
Oct 14, 2020 14.05 14.05 13.70 13.80 6,123 -0.09(-0.65%)
Oct 13, 2020 13.83 13.99 13.55 13.89 18,411 -0.11(-0.79%)
Oct 12, 2020 14.51 14.51 13.94 14.00 19,067 -0.57(-3.91%)
Oct 09, 2020 14.73 14.80 14.23 14.57 8,200 -0.04(-0.27%)
Oct 08, 2020 14.25 14.75 14.25 14.61 7,559 +0.51(+3.62%)
Oct 07, 2020 14.05 14.40 13.95 14.10 10,887 +0.26(+1.88%)
Oct 06, 2020 13.56 14.38 13.56 13.84 4,588 +0.00(+0.04%)
Oct 05, 2020 14.18 14.21 13.53 13.84 7,876 -0.28(-2.02%)
Oct 02, 2020 13.34 14.38 13.34 14.12 7,400 +0.53(+3.90%)
Oct 01, 2020 13.41 13.67 13.21 13.59 11,334 +0.43(+3.27%)
Sep 30, 2020 13.80 13.96 13.16 13.16 11,623 -0.52(-3.80%)
Sep 29, 2020 13.86 14.13 13.67 13.68 8,954 -0.18(-1.30%)
Sep 28, 2020 14.00 14.22 13.70 13.86 11,611 -0.07(-0.50%)
Sep 25, 2020 13.97 13.97 13.68 13.93 3,500 +0.12(+0.87%)
Sep 24, 2020 13.90 14.05 13.60 13.81 6,408 -0.17(-1.22%)
Sep 23, 2020 14.58 14.91 13.91 13.98 17,794 -0.71(-4.87%)
Sep 22, 2020 14.19 14.70 13.85 14.70 12,944 +0.33(+2.26%)
Sep 21, 2020 14.58 14.59 14.10 14.37 12,229 -0.57(-3.82%)
Sep 18, 2020 15.23 15.35 14.83 14.94 10,100 -0.10(-0.66%)
Sep 17, 2020 14.87 15.50 14.87 15.04 13,846 -0.01(-0.07%)
Sep 16, 2020 14.72 15.54 14.50 15.05 25,867 +0.16(+1.07%)
Sep 15, 2020 14.84 15.02 14.27 14.89 15,526 +0.15(+1.02%)
Sep 14, 2020 14.72 14.96 14.72 14.74 14,377 +0.25(+1.73%)
Sep 11, 2020 14.90 14.90 14.00 14.49 12,600 -0.20(-1.36%)
Sep 10, 2020 14.70 15.18 14.54 14.69 26,744 -0.03(-0.20%)
Sep 09, 2020 13.94 14.95 13.89 14.72 33,356 +0.78(+5.60%)
Sep 08, 2020 13.50 13.94 13.48 13.94 15,848 +0.46(+3.41%)
Sep 04, 2020 13.59 13.90 13.01 13.48 33,100 +0.17(+1.28%)
Sep 03, 2020 13.81 13.81 13.05 13.31 17,785 -0.45(-3.27%)
Sep 02, 2020 14.10 14.10 13.50 13.76 13,405 -0.21(-1.50%)
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.