Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 2.9200 | 2.9200 | 2.8600 | 2.8700 | 2.8700 | 8,184,100 |
21 Jan 2021 | 2.9600 | 2.9600 | 2.9000 | 2.9200 | 2.9200 | 10,779,500 |
20 Jan 2021 | 2.9400 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | 7,173,900 |
19 Jan 2021 | 2.9100 | 2.9500 | 2.9000 | 2.9300 | 2.9300 | 6,210,500 |
18 Jan 2021 | 2.9000 | 2.9200 | 2.8800 | 2.9000 | 2.9000 | 6,782,800 |
15 Jan 2021 | 2.8800 | 2.9000 | 2.8700 | 2.8900 | 2.8900 | 10,026,000 |
14 Jan 2021 | 2.8600 | 2.8900 | 2.8500 | 2.8800 | 2.8800 | 8,175,700 |
13 Jan 2021 | 2.8600 | 2.8800 | 2.8400 | 2.8500 | 2.8500 | 6,563,000 |
12 Jan 2021 | 2.8700 | 2.8800 | 2.8500 | 2.8600 | 2.8600 | 6,121,800 |
11 Jan 2021 | 2.9000 | 2.9000 | 2.8500 | 2.8600 | 2.8600 | 7,514,200 |
08 Jan 2021 | 2.8900 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | 5,540,300 |
07 Jan 2021 | 2.9100 | 2.9300 | 2.8600 | 2.8800 | 2.8800 | 5,352,600 |
06 Jan 2021 | 2.8900 | 2.9100 | 2.8800 | 2.8900 | 2.8900 | 4,336,200 |
05 Jan 2021 | 2.9000 | 2.9000 | 2.8600 | 2.8900 | 2.8900 | 4,644,700 |
04 Jan 2021 | 2.8800 | 2.9100 | 2.8500 | 2.8900 | 2.8900 | 5,421,400 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 2.8700 | 2.9100 | 2.8600 | 2.8900 | 2.8900 | 6,290,400 |
29 Dec 2020 | 2.8600 | 2.8800 | 2.8500 | 2.8600 | 2.8600 | 2,191,800 |
28 Dec 2020 | 2.8500 | 2.8600 | 2.8300 | 2.8500 | 2.8500 | 3,763,100 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 2.8400 | 2.8700 | 2.8300 | 2.8700 | 2.8700 | 5,222,700 |
22 Dec 2020 | 2.8100 | 2.8600 | 2.8000 | 2.8400 | 2.8400 | 8,014,900 |
21 Dec 2020 | 2.8700 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 8,252,300 |
18 Dec 2020 | 2.8500 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 11,464,600 |
17 Dec 2020 | 2.8500 | 2.8800 | 2.8200 | 2.8400 | 2.8400 | 11,503,100 |
16 Dec 2020 | 2.8100 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 5,434,100 |
15 Dec 2020 | 2.8100 | 2.8200 | 2.7500 | 2.8000 | 2.8000 | 11,230,100 |
14 Dec 2020 | 2.8200 | 2.8300 | 2.7600 | 2.8000 | 2.8000 | 13,353,300 |
11 Dec 2020 | 2.8000 | 2.8400 | 2.7900 | 2.8000 | 2.8000 | 9,156,500 |
10 Dec 2020 | 2.8300 | 2.8600 | 2.7900 | 2.8000 | 2.8000 | 10,727,600 |
09 Dec 2020 | 2.8600 | 2.8900 | 2.8500 | 2.8600 | 2.8600 | 6,471,500 |
08 Dec 2020 | 2.9000 | 2.9100 | 2.8700 | 2.8700 | 2.8700 | 4,926,300 |
07 Dec 2020 | 2.9000 | 2.9300 | 2.8700 | 2.9000 | 2.9000 | 9,292,400 |
04 Dec 2020 | 2.8400 | 2.8800 | 2.8000 | 2.8800 | 2.8800 | 9,710,700 |
03 Dec 2020 | 2.8800 | 2.8900 | 2.8100 | 2.8300 | 2.8300 | 7,219,700 |
02 Dec 2020 | 2.9100 | 2.9300 | 2.8600 | 2.8600 | 2.8600 | 8,770,400 |
01 Dec 2020 | 2.9600 | 2.9600 | 2.8900 | 2.9000 | 2.9000 | 7,172,500 |
30 Nov 2020 | 2.9600 | 2.9700 | 2.9100 | 2.9400 | 2.9400 | 11,233,300 |
27 Nov 2020 | 2.9500 | 2.9700 | 2.9500 | 2.9500 | 2.9500 | 4,333,300 |
26 Nov 2020 | 2.9700 | 3.0000 | 2.9300 | 2.9800 | 2.9800 | 6,989,100 |
25 Nov 2020 | 3.0100 | 3.0200 | 2.9600 | 2.9600 | 2.9600 | 9,829,600 |
24 Nov 2020 | 3.0200 | 3.0400 | 2.9800 | 3.0100 | 3.0100 | 6,036,200 |
23 Nov 2020 | 3.0300 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 5,116,600 |
20 Nov 2020 | 3.0100 | 3.0200 | 2.9800 | 3.0100 | 3.0100 | 5,653,500 |
19 Nov 2020 | 3.0100 | 3.0400 | 2.9800 | 3.0000 | 3.0000 | 8,704,500 |
18 Nov 2020 | 3.0100 | 3.0500 | 2.9400 | 2.9800 | 2.9800 | 12,346,500 |
17 Nov 2020 | 3.0400 | 3.0500 | 3.0100 | 3.0200 | 3.0200 | 3,622,000 |
16 Nov 2020 | 3.0200 | 3.0500 | 3.0100 | 3.0200 | 3.0200 | 5,708,100 |
13 Nov 2020 | 3.0300 | 3.0500 | 3.0100 | 3.0100 | 3.0100 | 9,274,700 |
12 Nov 2020 | 2.9600 | 3.0200 | 2.9500 | 2.9900 | 2.9900 | 17,383,300 |
11 Nov 2020 | 2.9500 | 2.9700 | 2.7500 | 2.9300 | 2.9300 | 31,143,000 |
10 Nov 2020 | 3.1700 | 3.1700 | 3.0100 | 3.0300 | 3.0300 | 19,962,900 |
09 Nov 2020 | 3.2200 | 3.2400 | 3.1700 | 3.2000 | 3.2000 | 7,162,900 |
06 Nov 2020 | 3.2700 | 3.2700 | 3.1800 | 3.1900 | 3.1900 | 5,945,000 |
05 Nov 2020 | 3.2300 | 3.3100 | 3.2200 | 3.2800 | 3.2800 | 9,559,400 |
04 Nov 2020 | 3.1300 | 3.2000 | 3.1000 | 3.1900 | 3.1900 | 9,490,600 |
03 Nov 2020 | 3.0500 | 3.1400 | 3.0400 | 3.1100 | 3.1100 | 6,075,000 |
03 Nov 2020 | 0.0307 Dividend | |||||
02 Nov 2020 | 3.0500 | 3.1000 | 3.0500 | 3.0700 | 3.0393 | 5,919,200 |
30 Oct 2020 | 3.1100 | 3.1200 | 3.0300 | 3.0400 | 3.0096 | 10,537,900 |
29 Oct 2020 | 3.1400 | 3.1500 | 3.1000 | 3.1200 | 3.0888 | 3,849,900 |
28 Oct 2020 | 3.1300 | 3.1800 | 3.1300 | 3.1400 | 3.1086 | 6,898,800 |
27 Oct 2020 | 3.1000 | 3.1300 | 3.0900 | 3.1000 | 3.0690 | 5,203,200 |
26 Oct 2020 | 3.1700 | 3.1700 | 3.0900 | 3.1000 | 3.0690 | 4,408,400 |
23 Oct 2020 | 3.1700 | 3.1700 | 3.1100 | 3.1500 | 3.1185 | 10,456,000 |
22 Oct 2020 | 3.1900 | 3.2000 | 3.1300 | 3.1400 | 3.1086 | 8,101,500 |
21 Oct 2020 | 3.2300 | 3.2400 | 3.1700 | 3.1800 | 3.1482 | 6,639,500 |
20 Oct 2020 | 3.2200 | 3.2500 | 3.2000 | 3.2200 | 3.1878 | 7,286,800 |
19 Oct 2020 | 3.1900 | 3.2600 | 3.1800 | 3.2100 | 3.1779 | 14,114,100 |
16 Oct 2020 | 3.2500 | 3.2500 | 3.1700 | 3.1800 | 3.1482 | 14,543,800 |
15 Oct 2020 | 3.2600 | 3.2900 | 3.2300 | 3.2500 | 3.2175 | 7,761,600 |
14 Oct 2020 | 3.3300 | 3.3300 | 3.2400 | 3.2500 | 3.2175 | 9,618,800 |
13 Oct 2020 | 3.2800 | 3.3700 | 3.2700 | 3.3400 | 3.3066 | 7,532,100 |
12 Oct 2020 | 3.2700 | 3.2900 | 3.2700 | 3.2700 | 3.2373 | 4,288,100 |
09 Oct 2020 | 3.2700 | 3.3000 | 3.2500 | 3.2700 | 3.2373 | 3,246,600 |
08 Oct 2020 | 3.2600 | 3.2700 | 3.2400 | 3.2700 | 3.2373 | 5,379,700 |
07 Oct 2020 | 3.2800 | 3.3000 | 3.2500 | 3.2500 | 3.2175 | 4,839,700 |
06 Oct 2020 | 3.2700 | 3.3000 | 3.2500 | 3.2800 | 3.2472 | 3,602,700 |
05 Oct 2020 | 3.2500 | 3.3100 | 3.2300 | 3.2700 | 3.2373 | 6,291,000 |
02 Oct 2020 | 3.3000 | 3.3000 | 3.2300 | 3.2400 | 3.2076 | 4,867,800 |
01 Oct 2020 | 3.2000 | 3.2500 | 3.2000 | 3.2400 | 3.2076 | 3,120,000 |
30 Sep 2020 | 3.2600 | 3.2600 | 3.1800 | 3.2100 | 3.1779 | 6,819,400 |
29 Sep 2020 | 3.2300 | 3.2900 | 3.2200 | 3.2700 | 3.2373 | 4,637,300 |
28 Sep 2020 | 3.2200 | 3.2400 | 3.1800 | 3.2200 | 3.1878 | 4,731,700 |
25 Sep 2020 | 3.2000 | 3.2500 | 3.2000 | 3.2200 | 3.1878 | 3,604,300 |
24 Sep 2020 | 3.2800 | 3.2800 | 3.1600 | 3.2000 | 3.1680 | 9,424,300 |
23 Sep 2020 | 3.2500 | 3.3100 | 3.2500 | 3.2900 | 3.2571 | 6,045,300 |
22 Sep 2020 | 3.2800 | 3.2800 | 3.2100 | 3.2400 | 3.2076 | 4,646,500 |
21 Sep 2020 | 3.3600 | 3.3600 | 3.2500 | 3.2800 | 3.2472 | 6,194,400 |
18 Sep 2020 | 3.3500 | 3.3600 | 3.3200 | 3.3500 | 3.3165 | 20,059,100 |
17 Sep 2020 | 3.2700 | 3.3400 | 3.2700 | 3.3400 | 3.3066 | 8,393,500 |
16 Sep 2020 | 3.2100 | 3.2900 | 3.2100 | 3.2700 | 3.2373 | 9,995,300 |
15 Sep 2020 | 3.1600 | 3.2800 | 3.1500 | 3.2200 | 3.1878 | 11,612,100 |
14 Sep 2020 | 3.1100 | 3.1600 | 3.1100 | 3.1500 | 3.1185 | 7,648,200 |
11 Sep 2020 | 3.1100 | 3.1400 | 3.0900 | 3.1200 | 3.0888 | 4,154,100 |
10 Sep 2020 | 3.1400 | 3.1700 | 3.1000 | 3.1100 | 3.0789 | 7,413,200 |
09 Sep 2020 | 3.0900 | 3.1300 | 3.0800 | 3.1300 | 3.0987 | 5,155,800 |
08 Sep 2020 | 3.0700 | 3.1300 | 3.0700 | 3.1100 | 3.0789 | 5,389,500 |
07 Sep 2020 | 3.0700 | 3.0900 | 3.0600 | 3.0700 | 3.0393 | 3,536,500 |
04 Sep 2020 | 3.0300 | 3.0800 | 3.0100 | 3.0700 | 3.0393 | 7,878,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |