Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Mar 2021 | 2.3400 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 19,468,000 |
26 Feb 2021 | 2.3400 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 46,227,700 |
25 Feb 2021 | 2.3900 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 36,072,100 |
24 Feb 2021 | 2.3700 | 2.3900 | 2.3600 | 2.3800 | 2.3800 | 26,444,700 |
23 Feb 2021 | 2.3400 | 2.3800 | 2.3400 | 2.3600 | 2.3600 | 29,077,200 |
22 Feb 2021 | 2.3400 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 27,925,550 |
19 Feb 2021 | 2.3500 | 2.3600 | 2.3400 | 2.3500 | 2.3500 | 19,532,200 |
18 Feb 2021 | 2.3900 | 2.4000 | 2.3300 | 2.3600 | 2.3600 | 41,818,500 |
17 Feb 2021 | 2.4000 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 10,544,600 |
16 Feb 2021 | 2.4200 | 2.4300 | 2.4100 | 2.4200 | 2.4200 | 17,848,300 |
15 Feb 2021 | 2.3900 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 17,170,500 |
11 Feb 2021 | 2.3900 | 2.3900 | 2.3700 | 2.3800 | 2.3800 | 9,378,200 |
10 Feb 2021 | 2.4200 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 21,356,700 |
09 Feb 2021 | 2.3600 | 2.4100 | 2.3500 | 2.4100 | 2.4100 | 39,814,600 |
08 Feb 2021 | 2.3400 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 34,744,800 |
05 Feb 2021 | 2.3300 | 2.3500 | 2.3200 | 2.3300 | 2.3300 | 27,333,900 |
04 Feb 2021 | 2.3600 | 2.3700 | 2.3100 | 2.3200 | 2.3200 | 47,515,700 |
03 Feb 2021 | 2.3800 | 2.3900 | 2.3700 | 2.3700 | 2.3700 | 18,506,000 |
02 Feb 2021 | 2.3200 | 2.3700 | 2.3200 | 2.3600 | 2.3600 | 47,803,600 |
01 Feb 2021 | 2.3500 | 2.3500 | 2.3000 | 2.3200 | 2.3200 | 53,007,000 |
29 Jan 2021 | 2.3800 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 38,185,600 |
28 Jan 2021 | 2.3900 | 2.3900 | 2.3600 | 2.3800 | 2.3800 | 32,945,400 |
27 Jan 2021 | 2.4300 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 27,738,300 |
26 Jan 2021 | 2.4600 | 2.4600 | 2.4100 | 2.4300 | 2.4300 | 23,661,900 |
25 Jan 2021 | 2.4700 | 2.4900 | 2.4500 | 2.4500 | 2.4500 | 21,930,300 |
22 Jan 2021 | 2.5000 | 2.5000 | 2.4600 | 2.4800 | 2.4800 | 34,070,200 |
21 Jan 2021 | 2.4900 | 2.5000 | 2.4700 | 2.4900 | 2.4900 | 37,281,700 |
20 Jan 2021 | 2.4500 | 2.4800 | 2.4400 | 2.4700 | 2.4700 | 48,654,200 |
19 Jan 2021 | 2.4500 | 2.4700 | 2.4300 | 2.4500 | 2.4500 | 43,212,900 |
18 Jan 2021 | 2.4700 | 2.4800 | 2.4400 | 2.4500 | 2.4500 | 19,759,800 |
15 Jan 2021 | 2.4900 | 2.5100 | 2.4800 | 2.4900 | 2.4900 | 27,958,800 |
14 Jan 2021 | 2.4800 | 2.5200 | 2.4800 | 2.5100 | 2.5100 | 30,287,800 |
13 Jan 2021 | 2.4500 | 2.5200 | 2.4400 | 2.4800 | 2.4800 | 48,442,600 |
12 Jan 2021 | 2.4900 | 2.5000 | 2.4300 | 2.4500 | 2.4500 | 39,293,590 |
11 Jan 2021 | 2.4700 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 51,992,300 |
08 Jan 2021 | 2.4200 | 2.4600 | 2.3900 | 2.4600 | 2.4600 | 66,271,300 |
07 Jan 2021 | 2.3100 | 2.4000 | 2.2900 | 2.4000 | 2.4000 | 69,034,700 |
06 Jan 2021 | 2.3100 | 2.3200 | 2.2700 | 2.3000 | 2.3000 | 35,704,600 |
05 Jan 2021 | 2.3100 | 2.3200 | 2.2900 | 2.3200 | 2.3200 | 31,961,800 |
04 Jan 2021 | 2.3200 | 2.3300 | 2.3000 | 2.3100 | 2.3100 | 19,802,200 |
31 Dec 2020 | - | - | - | - | - | - |
30 Dec 2020 | 2.3200 | 2.3300 | 2.3100 | 2.3200 | 2.3200 | 19,063,400 |
29 Dec 2020 | 2.3200 | 2.3300 | 2.3100 | 2.3200 | 2.3200 | 11,787,300 |
28 Dec 2020 | 2.3300 | 2.3400 | 2.3200 | 2.3300 | 2.3300 | 8,735,900 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 2.3300 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 18,185,000 |
22 Dec 2020 | 2.3400 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 27,456,700 |
21 Dec 2020 | 2.3300 | 2.3500 | 2.3200 | 2.3300 | 2.3300 | 29,038,500 |
18 Dec 2020 | 2.3400 | 2.3500 | 2.3200 | 2.3300 | 2.3300 | 34,107,900 |
17 Dec 2020 | 2.3500 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 25,177,400 |
16 Dec 2020 | 2.3600 | 2.3700 | 2.3500 | 2.3700 | 2.3700 | 24,387,300 |
15 Dec 2020 | 2.3500 | 2.3600 | 2.3200 | 2.3600 | 2.3600 | 36,961,100 |
14 Dec 2020 | 2.3200 | 2.3700 | 2.3200 | 2.3500 | 2.3500 | 38,946,600 |
11 Dec 2020 | 2.3500 | 2.3600 | 2.3100 | 2.3100 | 2.3100 | 34,660,200 |
10 Dec 2020 | 2.3900 | 2.3900 | 2.3300 | 2.3400 | 2.3400 | 48,620,700 |
09 Dec 2020 | 2.4200 | 2.4300 | 2.3900 | 2.4000 | 2.4000 | 25,995,700 |
08 Dec 2020 | 2.4200 | 2.4400 | 2.3900 | 2.4200 | 2.4200 | 34,672,800 |
07 Dec 2020 | 2.5300 | 2.6000 | 2.4000 | 2.4100 | 2.4100 | 102,668,600 |
04 Dec 2020 | 2.3100 | 2.3500 | 2.3100 | 2.3400 | 2.3400 | 30,669,972 |
03 Dec 2020 | 2.3000 | 2.3300 | 2.2800 | 2.3300 | 2.3300 | 29,538,700 |
02 Dec 2020 | 2.3300 | 2.3400 | 2.3000 | 2.3200 | 2.3200 | 42,178,000 |
01 Dec 2020 | 2.3900 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 22,993,700 |
30 Nov 2020 | 2.4500 | 2.4500 | 2.3500 | 2.3900 | 2.3900 | 82,267,500 |
27 Nov 2020 | 2.4200 | 2.4400 | 2.4000 | 2.4200 | 2.4200 | 22,938,100 |
26 Nov 2020 | 2.4200 | 2.4400 | 2.4000 | 2.4300 | 2.4300 | 23,327,600 |
26 Nov 2020 | 0.051 Dividend | |||||
25 Nov 2020 | 2.5200 | 2.5400 | 2.4500 | 2.4800 | 2.4290 | 57,990,300 |
24 Nov 2020 | 2.4700 | 2.5100 | 2.4600 | 2.5100 | 2.4584 | 38,434,300 |
23 Nov 2020 | 2.4300 | 2.4600 | 2.4200 | 2.4600 | 2.4094 | 39,256,100 |
20 Nov 2020 | 2.4000 | 2.4400 | 2.3800 | 2.4100 | 2.3604 | 40,000,700 |
19 Nov 2020 | 2.3400 | 2.4200 | 2.3400 | 2.3900 | 2.3409 | 54,056,900 |
18 Nov 2020 | 2.3400 | 2.3600 | 2.3300 | 2.3500 | 2.3017 | 30,110,400 |
17 Nov 2020 | 2.3300 | 2.3600 | 2.3200 | 2.3500 | 2.3017 | 34,942,500 |
16 Nov 2020 | 2.3200 | 2.3400 | 2.3000 | 2.3100 | 2.2625 | 32,836,500 |
13 Nov 2020 | 2.2400 | 2.3300 | 2.2200 | 2.3000 | 2.2527 | 61,838,500 |
12 Nov 2020 | 2.2100 | 2.2500 | 2.2100 | 2.2300 | 2.1841 | 30,642,800 |
11 Nov 2020 | 2.2300 | 2.2400 | 2.1900 | 2.2300 | 2.1841 | 31,146,500 |
10 Nov 2020 | 2.1800 | 2.2200 | 2.1700 | 2.2200 | 2.1743 | 63,416,500 |
09 Nov 2020 | 2.1700 | 2.2000 | 2.1500 | 2.1500 | 2.1058 | 23,825,500 |
06 Nov 2020 | 2.1900 | 2.1900 | 2.1100 | 2.1500 | 2.1058 | 42,459,800 |
05 Nov 2020 | 2.1400 | 2.1900 | 2.1300 | 2.1900 | 2.1450 | 38,771,400 |
04 Nov 2020 | 2.0600 | 2.1300 | 2.0500 | 2.1000 | 2.0568 | 43,112,200 |
03 Nov 2020 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 2.0078 | 27,017,200 |
02 Nov 2020 | 2.0300 | 2.0400 | 2.0000 | 2.0000 | 1.9589 | 23,228,500 |
30 Oct 2020 | 2.0200 | 2.0500 | 2.0000 | 2.0300 | 1.9883 | 45,406,400 |
29 Oct 2020 | 2.0800 | 2.0900 | 2.0400 | 2.0400 | 1.9980 | 42,378,000 |
28 Oct 2020 | 2.0900 | 2.1100 | 2.0900 | 2.0900 | 2.0470 | 17,870,800 |
27 Oct 2020 | 2.1200 | 2.1300 | 2.0900 | 2.1000 | 2.0568 | 23,277,900 |
26 Oct 2020 | 2.1300 | 2.1300 | 2.1000 | 2.1200 | 2.0764 | 14,694,400 |
23 Oct 2020 | 2.1300 | 2.1400 | 2.1000 | 2.1200 | 2.0764 | 23,253,500 |
22 Oct 2020 | 2.1300 | 2.1400 | 2.1100 | 2.1100 | 2.0666 | 20,724,400 |
21 Oct 2020 | 2.1300 | 2.1500 | 2.1200 | 2.1200 | 2.0764 | 18,523,100 |
20 Oct 2020 | 2.1500 | 2.1700 | 2.1300 | 2.1300 | 2.0862 | 29,881,500 |
19 Oct 2020 | 2.1700 | 2.1800 | 2.1400 | 2.1500 | 2.1058 | 18,635,700 |
16 Oct 2020 | 2.1800 | 2.1900 | 2.1400 | 2.1700 | 2.1254 | 31,788,000 |
15 Oct 2020 | 2.2100 | 2.2200 | 2.1700 | 2.1700 | 2.1254 | 18,477,500 |
14 Oct 2020 | 2.1800 | 2.2300 | 2.1700 | 2.2100 | 2.1646 | 29,298,200 |
13 Oct 2020 | 2.1800 | 2.1900 | 2.1600 | 2.1800 | 2.1352 | 15,218,600 |
12 Oct 2020 | 2.1800 | 2.1900 | 2.1600 | 2.1800 | 2.1352 | 17,985,000 |
09 Oct 2020 | 2.1600 | 2.1800 | 2.1500 | 2.1700 | 2.1254 | 12,048,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |