Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2021 | 3.0900 | 3.1100 | 3.0800 | 3.1000 | 3.1000 | 7,608,300 |
21 Apr 2021 | 3.0700 | 3.0900 | 3.0600 | 3.0800 | 3.0800 | 9,824,600 |
20 Apr 2021 | 3.0900 | 3.1000 | 3.0700 | 3.0800 | 3.0800 | 5,347,100 |
19 Apr 2021 | 3.1000 | 3.1100 | 3.0900 | 3.1000 | 3.1000 | 6,346,500 |
16 Apr 2021 | 3.1100 | 3.1100 | 3.0900 | 3.1100 | 3.1100 | 7,779,700 |
15 Apr 2021 | 3.0900 | 3.1100 | 3.0700 | 3.1000 | 3.1000 | 6,056,300 |
14 Apr 2021 | 3.0900 | 3.1100 | 3.0600 | 3.0800 | 3.0800 | 9,902,000 |
13 Apr 2021 | 3.0600 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 8,727,300 |
12 Apr 2021 | 3.0800 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 9,235,300 |
09 Apr 2021 | 3.1000 | 3.1000 | 3.0800 | 3.0900 | 3.0900 | 5,571,500 |
08 Apr 2021 | 3.1000 | 3.1200 | 3.0800 | 3.0800 | 3.0800 | 10,914,500 |
07 Apr 2021 | 3.0900 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | 8,239,400 |
06 Apr 2021 | 3.0900 | 3.1000 | 3.0700 | 3.0700 | 3.0700 | 6,645,400 |
05 Apr 2021 | 3.0900 | 3.1000 | 3.0800 | 3.0900 | 3.0900 | 4,576,200 |
01 Apr 2021 | 3.0800 | 3.0900 | 3.0500 | 3.0600 | 3.0600 | 4,304,800 |
31 Mar 2021 | 3.0800 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 7,903,700 |
30 Mar 2021 | 3.0700 | 3.0900 | 3.0600 | 3.0700 | 3.0700 | 11,123,500 |
29 Mar 2021 | 3.0400 | 3.0600 | 3.0300 | 3.0500 | 3.0500 | 8,142,768 |
26 Mar 2021 | 3.0300 | 3.0600 | 3.0300 | 3.0300 | 3.0300 | 7,774,400 |
25 Mar 2021 | 3.0100 | 3.0500 | 3.0100 | 3.0400 | 3.0400 | 10,932,955 |
24 Mar 2021 | 2.9800 | 3.0100 | 2.9800 | 3.0100 | 3.0100 | 10,940,900 |
23 Mar 2021 | 3.0800 | 3.0900 | 2.9700 | 2.9700 | 2.9700 | 29,624,300 |
22 Mar 2021 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
19 Mar 2021 | 3.0600 | 3.0900 | 3.0400 | 3.0800 | 3.0800 | 25,158,700 |
18 Mar 2021 | 3.0800 | 3.0900 | 3.0500 | 3.0700 | 3.0700 | 21,741,400 |
17 Mar 2021 | 3.0100 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 20,429,700 |
16 Mar 2021 | 2.9700 | 2.9900 | 2.9500 | 2.9700 | 2.9700 | 11,248,900 |
15 Mar 2021 | 2.9200 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 9,607,100 |
12 Mar 2021 | 2.9200 | 2.9300 | 2.8900 | 2.9100 | 2.9100 | 11,180,300 |
11 Mar 2021 | 2.8700 | 2.9200 | 2.8500 | 2.9000 | 2.9000 | 18,409,700 |
10 Mar 2021 | 2.8400 | 2.8800 | 2.8300 | 2.8600 | 2.8600 | 14,201,900 |
09 Mar 2021 | 2.8700 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 22,544,400 |
08 Mar 2021 | 2.9500 | 2.9500 | 2.8700 | 2.8700 | 2.8700 | 28,456,100 |
05 Mar 2021 | 2.9300 | 2.9500 | 2.9100 | 2.9300 | 2.9300 | 15,084,400 |
04 Mar 2021 | 2.9400 | 2.9500 | 2.9200 | 2.9400 | 2.9400 | 12,690,500 |
03 Mar 2021 | 2.9600 | 2.9700 | 2.9200 | 2.9600 | 2.9600 | 15,667,100 |
02 Mar 2021 | 2.9700 | 2.9900 | 2.9500 | 2.9700 | 2.9700 | 15,007,400 |
01 Mar 2021 | 2.9600 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 11,765,300 |
26 Feb 2021 | 2.9500 | 2.9700 | 2.9400 | 2.9400 | 2.9400 | 24,485,100 |
25 Feb 2021 | 2.9800 | 3.0200 | 2.9700 | 3.0000 | 3.0000 | 14,316,400 |
24 Feb 2021 | 2.9900 | 3.0100 | 2.9600 | 2.9700 | 2.9700 | 10,376,500 |
23 Feb 2021 | 3.0000 | 3.0200 | 2.9900 | 2.9900 | 2.9900 | 8,828,200 |
22 Feb 2021 | 3.0500 | 3.0500 | 2.9800 | 2.9900 | 2.9900 | 22,537,486 |
19 Feb 2021 | 3.0700 | 3.0700 | 3.0400 | 3.0500 | 3.0500 | 9,287,600 |
18 Feb 2021 | 3.0700 | 3.0800 | 3.0300 | 3.0600 | 3.0600 | 10,934,100 |
17 Feb 2021 | 3.0700 | 3.0800 | 3.0500 | 3.0600 | 3.0600 | 8,365,800 |
16 Feb 2021 | 3.1000 | 3.1100 | 3.0700 | 3.0700 | 3.0700 | 7,082,000 |
15 Feb 2021 | 3.0900 | 3.1100 | 3.0700 | 3.0900 | 3.0900 | 5,845,600 |
11 Feb 2021 | 3.0800 | 3.0800 | 3.0600 | 3.0700 | 3.0700 | 4,664,900 |
10 Feb 2021 | 3.1100 | 3.1100 | 3.0700 | 3.0700 | 3.0700 | 7,030,600 |
09 Feb 2021 | 3.0900 | 3.1300 | 3.0800 | 3.1000 | 3.1000 | 11,742,900 |
09 Feb 2021 | 0.01678 Dividend | |||||
08 Feb 2021 | 3.1100 | 3.1200 | 3.0800 | 3.0800 | 3.0632 | 8,348,798 |
05 Feb 2021 | 3.1300 | 3.1400 | 3.1000 | 3.1100 | 3.0931 | 10,406,600 |
04 Feb 2021 | 3.1700 | 3.1700 | 3.1000 | 3.1200 | 3.1030 | 12,460,900 |
03 Feb 2021 | 3.1000 | 3.1800 | 3.0900 | 3.1600 | 3.1428 | 18,483,000 |
02 Feb 2021 | 3.0800 | 3.1100 | 3.0700 | 3.1000 | 3.0831 | 11,477,300 |
01 Feb 2021 | 3.0800 | 3.0800 | 3.0600 | 3.0700 | 3.0533 | 10,714,000 |
29 Jan 2021 | 3.1000 | 3.1000 | 3.0600 | 3.0800 | 3.0632 | 13,891,800 |
28 Jan 2021 | 3.1200 | 3.1200 | 3.0500 | 3.0500 | 3.0334 | 15,028,300 |
27 Jan 2021 | 3.1000 | 3.1600 | 3.1000 | 3.1500 | 3.1328 | 18,730,900 |
26 Jan 2021 | 3.1300 | 3.1300 | 3.0400 | 3.0900 | 3.0732 | 28,247,100 |
25 Jan 2021 | 3.1400 | 3.1500 | 3.1300 | 3.1300 | 3.1129 | 14,997,800 |
22 Jan 2021 | 3.1300 | 3.1500 | 3.1100 | 3.1300 | 3.1129 | 25,120,200 |
21 Jan 2021 | 3.0900 | 3.1300 | 3.0800 | 3.1300 | 3.1129 | 21,048,300 |
20 Jan 2021 | 3.0700 | 3.1000 | 3.0600 | 3.0800 | 3.0632 | 16,972,200 |
19 Jan 2021 | 3.0500 | 3.0800 | 3.0400 | 3.0800 | 3.0632 | 15,648,700 |
18 Jan 2021 | 3.0400 | 3.0500 | 3.0200 | 3.0400 | 3.0234 | 9,344,900 |
15 Jan 2021 | 3.0400 | 3.0500 | 3.0200 | 3.0400 | 3.0234 | 8,805,200 |
14 Jan 2021 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 3.0234 | 7,633,900 |
13 Jan 2021 | 3.0400 | 3.0400 | 3.0100 | 3.0100 | 2.9936 | 14,581,700 |
12 Jan 2021 | 3.0400 | 3.0500 | 3.0300 | 3.0500 | 3.0334 | 11,840,200 |
11 Jan 2021 | 3.0300 | 3.0500 | 3.0200 | 3.0400 | 3.0234 | 11,294,600 |
08 Jan 2021 | 3.0100 | 3.0400 | 3.0000 | 3.0400 | 3.0234 | 10,073,900 |
07 Jan 2021 | 3.0400 | 3.0500 | 3.0000 | 3.0000 | 2.9837 | 16,010,000 |
06 Jan 2021 | 2.9900 | 3.0700 | 2.9900 | 3.0300 | 3.0135 | 22,244,500 |
05 Jan 2021 | 2.9900 | 3.0000 | 2.9600 | 2.9700 | 2.9538 | 10,010,400 |
04 Jan 2021 | 2.9800 | 3.0000 | 2.9600 | 2.9800 | 2.9638 | 10,916,700 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 2.9800 | 3.0300 | 2.9700 | 3.0100 | 2.9936 | 11,558,000 |
29 Dec 2020 | 2.9400 | 2.9800 | 2.9400 | 2.9600 | 2.9439 | 4,455,700 |
28 Dec 2020 | 2.9500 | 2.9700 | 2.9300 | 2.9400 | 2.9240 | 8,125,900 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 2.9600 | 2.9700 | 2.9300 | 2.9500 | 2.9339 | 9,739,900 |
22 Dec 2020 | 2.9700 | 2.9800 | 2.9300 | 2.9500 | 2.9339 | 12,114,000 |
21 Dec 2020 | 3.0100 | 3.0100 | 2.9600 | 2.9700 | 2.9538 | 10,459,800 |
18 Dec 2020 | 2.9800 | 3.0200 | 2.9700 | 3.0000 | 2.9837 | 21,323,100 |
17 Dec 2020 | 2.9800 | 2.9900 | 2.9600 | 2.9800 | 2.9638 | 14,855,100 |
16 Dec 2020 | 2.9600 | 2.9900 | 2.9500 | 2.9800 | 2.9638 | 11,538,300 |
15 Dec 2020 | 2.9700 | 2.9700 | 2.9200 | 2.9400 | 2.9240 | 27,064,800 |
14 Dec 2020 | 2.9400 | 2.9900 | 2.9300 | 2.9700 | 2.9538 | 15,671,100 |
11 Dec 2020 | 2.9000 | 2.9400 | 2.8900 | 2.9300 | 2.9140 | 24,602,900 |
10 Dec 2020 | 2.9200 | 2.9300 | 2.8800 | 2.8800 | 2.8643 | 23,239,100 |
09 Dec 2020 | 2.9200 | 2.9500 | 2.9200 | 2.9200 | 2.9041 | 14,068,000 |
08 Dec 2020 | 2.9300 | 2.9400 | 2.9100 | 2.9300 | 2.9140 | 10,492,000 |
07 Dec 2020 | 2.9600 | 2.9700 | 2.9200 | 2.9300 | 2.9140 | 13,350,100 |
04 Dec 2020 | 2.9500 | 2.9700 | 2.9400 | 2.9700 | 2.9538 | 8,815,900 |
03 Dec 2020 | 2.9500 | 2.9600 | 2.9400 | 2.9500 | 2.9339 | 9,742,200 |
02 Dec 2020 | 2.9900 | 3.0000 | 2.9500 | 2.9500 | 2.9339 | 11,623,100 |
01 Dec 2020 | 2.9900 | 3.0000 | 2.9700 | 2.9900 | 2.9737 | 8,579,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |