Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 14.33 14.33 13.49 13.73 155,687 -0.36(-2.56%)
May 05, 2021 14.07 14.56 13.69 14.09 271,306 +0.41(+3.00%)
May 04, 2021 13.43 13.75 13.14 13.68 608,590 +0.18(+1.33%)
May 03, 2021 13.64 13.64 13.33 13.50 296,610 -0.02(-0.15%)
Apr 30, 2021 13.61 13.89 13.47 13.52 162,100 -0.26(-1.89%)
Apr 29, 2021 14.13 14.30 13.68 13.78 173,704 -0.34(-2.41%)
Apr 28, 2021 14.10 14.29 14.01 14.12 81,485 +0.02(+0.14%)
Apr 27, 2021 14.31 14.40 14.05 14.10 131,447 -0.24(-1.67%)
Apr 26, 2021 14.25 14.53 14.08 14.34 201,181 +0.13(+0.91%)
Apr 23, 2021 14.18 14.35 14.07 14.21 169,600 +0.09(+0.64%)
Apr 22, 2021 13.91 14.49 13.77 14.12 425,106 +0.23(+1.66%)
Apr 21, 2021 13.74 13.92 13.50 13.89 131,277 +0.13(+0.94%)
Apr 20, 2021 13.79 13.99 13.40 13.76 176,943 -0.09(-0.65%)
Apr 19, 2021 14.00 14.00 13.58 13.85 184,275 -0.22(-1.56%)
Apr 16, 2021 14.25 14.26 13.94 14.07 101,800 -0.18(-1.26%)
Apr 15, 2021 14.19 14.27 13.96 14.25 177,922 +0.12(+0.85%)
Apr 14, 2021 14.27 14.58 14.08 14.13 639,028 -0.09(-0.63%)
Apr 13, 2021 14.30 14.48 14.04 14.22 150,560 -0.15(-1.04%)
Apr 12, 2021 14.34 14.65 14.32 14.37 119,209 -0.11(-0.76%)
Apr 09, 2021 14.28 14.49 14.26 14.48 117,100 +0.09(+0.63%)
Apr 08, 2021 14.00 14.47 13.96 14.39 156,456 +0.41(+2.93%)
Apr 07, 2021 14.15 14.23 13.73 13.98 152,161 -0.26(-1.83%)
Apr 06, 2021 14.28 14.43 14.12 14.24 136,854 +0.00(+0.00%)
Apr 05, 2021 14.06 14.44 13.83 14.24 256,523 +0.33(+2.37%)
Apr 01, 2021 13.81 14.16 13.64 13.91 330,700 +0.10(+0.72%)
Mar 31, 2021 13.52 14.07 13.49 13.81 326,669 +0.28(+2.07%)
Mar 30, 2021 13.75 13.75 13.36 13.53 241,259 +0.01(+0.07%)
Mar 29, 2021 14.14 14.14 13.36 13.52 219,372 -0.35(-2.52%)
Mar 26, 2021 13.85 14.20 13.64 13.87 203,200 +0.08(+0.58%)
Mar 25, 2021 13.43 13.99 13.07 13.79 229,630 +0.22(+1.62%)
Mar 24, 2021 13.98 14.10 13.44 13.57 570,162 -0.05(-0.37%)
Mar 23, 2021 14.01 14.32 13.55 13.62 523,836 -0.57(-4.02%)
Mar 22, 2021 14.17 14.45 13.81 14.19 164,392 +0.03(+0.21%)
Mar 19, 2021 14.15 14.37 13.93 14.16 409,500 +0.02(+0.14%)
Mar 18, 2021 14.40 14.57 14.07 14.14 212,794 -0.40(-2.75%)
Mar 17, 2021 14.80 14.88 14.36 14.54 172,941 -0.33(-2.22%)
Mar 16, 2021 15.13 15.15 14.58 14.87 151,447 -0.23(-1.52%)
Mar 15, 2021 14.76 15.28 14.71 15.10 333,581 +0.29(+1.96%)
Mar 12, 2021 14.57 14.98 14.22 14.81 214,100 +0.23(+1.58%)
Mar 11, 2021 14.55 14.77 14.02 14.58 336,881 +0.22(+1.53%)
Mar 10, 2021 13.72 14.50 13.72 14.36 534,796 +0.64(+4.66%)
Mar 09, 2021 14.99 15.25 13.41 13.72 603,388 -0.52(-3.65%)
Mar 08, 2021 13.94 14.40 13.66 14.24 294,817 +0.24(+1.71%)
Mar 05, 2021 14.02 14.10 13.28 14.00 244,300 +0.14(+1.01%)
Mar 04, 2021 14.26 14.28 13.42 13.86 452,601 -0.29(-2.05%)
Mar 03, 2021 14.89 14.94 14.01 14.15 219,105 -0.75(-5.03%)
Mar 02, 2021 15.30 15.73 14.72 14.90 205,934 -0.27(-1.78%)
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.