Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | 4.4000 | 4.6200 | 4.3200 | 4.6100 | 4.6100 | 21,410,407 |
18 Jan 2021 | 4.3300 | 4.5200 | 4.2700 | 4.3800 | 4.3800 | 14,899,350 |
15 Jan 2021 | 4.3400 | 4.5500 | 4.0900 | 4.4300 | 4.4300 | 16,451,500 |
14 Jan 2021 | 4.1000 | 4.4700 | 4.0700 | 4.3400 | 4.3400 | 21,093,800 |
13 Jan 2021 | 4.4100 | 4.4100 | 4.0800 | 4.1300 | 4.1300 | 13,559,700 |
12 Jan 2021 | 4.5000 | 4.6000 | 4.2800 | 4.3400 | 4.3400 | 14,299,682 |
11 Jan 2021 | 4.7700 | 4.7700 | 4.3700 | 4.4500 | 4.4500 | 17,848,564 |
08 Jan 2021 | 4.8300 | 4.9400 | 4.6800 | 4.7400 | 4.7400 | 12,780,000 |
07 Jan 2021 | 5.2200 | 5.2900 | 4.8100 | 4.8200 | 4.8200 | 17,798,200 |
06 Jan 2021 | 5.5300 | 5.6800 | 5.1700 | 5.2100 | 5.2100 | 15,721,700 |
05 Jan 2021 | 5.6500 | 5.6900 | 5.3900 | 5.4000 | 5.4000 | 12,989,500 |
04 Jan 2021 | 5.5900 | 5.7600 | 5.5800 | 5.6200 | 5.6200 | 12,657,600 |
31 Dec 2020 | 5.5900 | 5.8000 | 5.5800 | 5.6300 | 5.6300 | 13,722,600 |
30 Dec 2020 | 5.7000 | 5.8700 | 5.5600 | 5.7300 | 5.7300 | 19,100,850 |
29 Dec 2020 | 5.4600 | 5.9900 | 5.4100 | 5.8500 | 5.8500 | 28,474,430 |
28 Dec 2020 | 5.6000 | 5.6100 | 5.3800 | 5.4900 | 5.4900 | 18,161,701 |
25 Dec 2020 | 5.2700 | 5.8800 | 5.1500 | 5.5900 | 5.5900 | 29,873,130 |
24 Dec 2020 | 5.1900 | 5.3500 | 5.0800 | 5.2000 | 5.2000 | 22,077,600 |
23 Dec 2020 | 5.2000 | 5.8000 | 5.2000 | 5.4000 | 5.4000 | 32,953,350 |
22 Dec 2020 | 5.7300 | 5.7600 | 5.0600 | 5.1100 | 5.1100 | 32,054,290 |
21 Dec 2020 | 5.9600 | 6.0000 | 5.6400 | 5.6900 | 5.6900 | 18,312,501 |
18 Dec 2020 | 6.2000 | 6.2900 | 5.8700 | 5.8700 | 5.8700 | 18,279,250 |
17 Dec 2020 | 6.3700 | 6.5200 | 5.9900 | 6.2000 | 6.2000 | 18,219,000 |
16 Dec 2020 | 6.6600 | 6.6600 | 6.2500 | 6.3000 | 6.3000 | 14,131,172 |
15 Dec 2020 | 6.7500 | 6.9700 | 6.5800 | 6.6300 | 6.6300 | 10,091,051 |
14 Dec 2020 | 6.8000 | 7.0500 | 6.4900 | 6.9000 | 6.9000 | 21,131,550 |
11 Dec 2020 | 7.0500 | 7.0800 | 6.7000 | 6.7000 | 6.7000 | 23,318,400 |
10 Dec 2020 | 7.2800 | 7.4900 | 7.0700 | 7.0900 | 7.0900 | 7,455,400 |
09 Dec 2020 | 7.6500 | 7.6500 | 7.2600 | 7.3800 | 7.3800 | 8,357,900 |
08 Dec 2020 | 7.4200 | 7.5700 | 7.3500 | 7.5500 | 7.5500 | 7,164,900 |
07 Dec 2020 | 7.5300 | 7.6100 | 7.3100 | 7.5300 | 7.5300 | 9,686,500 |
04 Dec 2020 | 7.6000 | 7.7200 | 7.4300 | 7.5300 | 7.5300 | 8,219,400 |
03 Dec 2020 | 7.3600 | 7.7300 | 7.3100 | 7.6000 | 7.6000 | 13,109,000 |
02 Dec 2020 | 8.1100 | 8.2800 | 6.9000 | 7.4300 | 7.4300 | 21,403,200 |
01 Dec 2020 | 8.2900 | 8.3300 | 8.1500 | 8.1800 | 8.1800 | 7,240,700 |
30 Nov 2020 | 8.3100 | 8.4200 | 8.2000 | 8.2700 | 8.2700 | 4,258,700 |
27 Nov 2020 | 8.3200 | 8.4300 | 8.2300 | 8.3200 | 8.3200 | 4,966,100 |
26 Nov 2020 | 8.4100 | 8.5200 | 8.3200 | 8.3300 | 8.3300 | 6,050,600 |
25 Nov 2020 | 8.5700 | 8.7100 | 8.3000 | 8.5000 | 8.5000 | 7,685,600 |
24 Nov 2020 | 8.5600 | 8.7300 | 8.4700 | 8.5700 | 8.5700 | 8,097,200 |
23 Nov 2020 | 8.3500 | 8.7900 | 8.3500 | 8.6000 | 8.6000 | 9,528,200 |
20 Nov 2020 | 8.4500 | 8.5800 | 8.3400 | 8.3500 | 8.3500 | 8,759,200 |
19 Nov 2020 | 8.5100 | 8.7400 | 8.5000 | 8.5800 | 8.5800 | 8,573,500 |
18 Nov 2020 | 8.7600 | 8.9000 | 8.5800 | 8.6800 | 8.6800 | 9,737,800 |
17 Nov 2020 | 8.7200 | 8.8800 | 8.2200 | 8.7500 | 8.7500 | 15,928,200 |
16 Nov 2020 | 8.6900 | 8.8000 | 8.4200 | 8.6000 | 8.6000 | 10,770,700 |
13 Nov 2020 | 8.3300 | 8.9300 | 8.1800 | 8.6800 | 8.6800 | 13,155,000 |
12 Nov 2020 | 8.4300 | 8.5900 | 8.2100 | 8.3300 | 8.3300 | 8,339,500 |
11 Nov 2020 | 8.8200 | 8.8200 | 8.3400 | 8.4400 | 8.4400 | 11,517,650 |
10 Nov 2020 | 9.0900 | 9.1600 | 8.6400 | 8.7200 | 8.7200 | 19,533,800 |
09 Nov 2020 | 8.7500 | 9.3800 | 8.7000 | 9.1400 | 9.1400 | 28,412,500 |
06 Nov 2020 | 8.7700 | 9.4500 | 8.7700 | 8.8500 | 8.8500 | 28,718,302 |
05 Nov 2020 | 8.3800 | 8.9900 | 8.0800 | 8.7500 | 8.7500 | 26,302,926 |
04 Nov 2020 | 8.5500 | 8.6600 | 8.2000 | 8.2800 | 8.2800 | 12,316,200 |
03 Nov 2020 | 8.5000 | 8.7900 | 8.3600 | 8.5500 | 8.5500 | 15,253,550 |
02 Nov 2020 | 8.2000 | 8.5400 | 8.1100 | 8.3300 | 8.3300 | 18,008,101 |
30 Oct 2020 | 8.5100 | 9.1000 | 8.1000 | 8.4600 | 8.4600 | 22,193,800 |
29 Oct 2020 | 8.9300 | 9.0500 | 8.7200 | 8.7500 | 8.7500 | 20,613,600 |
28 Oct 2020 | 9.2000 | 9.3500 | 8.8600 | 9.1700 | 9.1700 | 24,505,000 |
27 Oct 2020 | 8.8300 | 9.9800 | 8.7000 | 9.2600 | 9.2600 | 28,999,900 |
26 Oct 2020 | 8.7000 | 9.3200 | 8.5000 | 8.9600 | 8.9600 | 26,308,420 |
23 Oct 2020 | 9.3500 | 9.4800 | 8.4800 | 8.7000 | 8.7000 | 31,275,220 |
22 Oct 2020 | 8.9600 | 9.4700 | 8.2100 | 9.1300 | 9.1300 | 40,721,100 |
21 Oct 2020 | 9.4800 | 9.5800 | 8.7300 | 8.9500 | 8.9500 | 53,458,668 |
20 Oct 2020 | 8.3400 | 10.1300 | 8.1600 | 9.8000 | 9.8000 | 69,251,275 |
19 Oct 2020 | 8.0400 | 9.0700 | 8.0400 | 8.4400 | 8.4400 | 32,660,892 |
16 Oct 2020 | 8.6500 | 9.0300 | 8.6000 | 8.8200 | 8.8200 | 28,310,930 |
15 Oct 2020 | 9.0800 | 9.1000 | 8.5000 | 8.5300 | 8.5300 | 28,310,600 |
14 Oct 2020 | 9.1400 | 9.1800 | 8.7100 | 9.0900 | 9.0900 | 35,494,102 |
13 Oct 2020 | 9.8900 | 9.8900 | 9.0000 | 9.2800 | 9.2800 | 64,433,071 |
12 Oct 2020 | 8.0000 | 9.5800 | 7.8300 | 9.5800 | 9.5800 | 49,166,371 |
09 Oct 2020 | 7.7100 | 8.2000 | 7.7100 | 8.0000 | 8.0000 | 43,877,802 |
30 Sep 2020 | 7.3600 | 8.0900 | 7.1100 | 7.6700 | 7.6700 | 49,114,752 |
29 Sep 2020 | 7.2900 | 8.4000 | 7.2200 | 7.4300 | 7.4300 | 53,463,949 |
28 Sep 2020 | 6.4000 | 7.5100 | 6.2800 | 7.4400 | 7.4400 | 42,296,949 |
25 Sep 2020 | 6.2300 | 6.4700 | 6.2100 | 6.2900 | 6.2900 | 9,227,700 |
24 Sep 2020 | 6.5300 | 6.6200 | 6.2000 | 6.2500 | 6.2500 | 12,474,149 |
23 Sep 2020 | 6.7800 | 6.8300 | 6.4000 | 6.5500 | 6.5500 | 12,497,752 |
22 Sep 2020 | 6.8400 | 6.9900 | 6.6400 | 6.7000 | 6.7000 | 14,650,697 |
21 Sep 2020 | 6.9500 | 7.1700 | 6.8500 | 6.9700 | 6.9700 | 18,520,100 |
18 Sep 2020 | 6.7800 | 7.2000 | 6.5200 | 6.8600 | 6.8600 | 26,219,600 |
17 Sep 2020 | 6.9500 | 7.2300 | 6.7700 | 6.9600 | 6.9600 | 21,588,700 |
16 Sep 2020 | 7.3300 | 7.4200 | 6.9000 | 6.9900 | 6.9900 | 23,807,302 |
15 Sep 2020 | 7.0600 | 7.6000 | 7.0600 | 7.1700 | 7.1700 | 37,948,768 |
14 Sep 2020 | 6.1800 | 7.2400 | 6.1100 | 7.0400 | 7.0400 | 38,465,902 |
11 Sep 2020 | 5.6000 | 6.2600 | 5.5600 | 6.1600 | 6.1600 | 24,715,599 |
10 Sep 2020 | 6.6000 | 6.8800 | 5.7000 | 5.7200 | 5.7200 | 38,347,842 |
09 Sep 2020 | 7.4800 | 7.8600 | 6.8600 | 6.9700 | 6.9700 | 48,327,936 |
08 Sep 2020 | 7.0000 | 7.9600 | 6.8000 | 7.8200 | 7.8200 | 53,290,492 |
07 Sep 2020 | 7.2800 | 7.7900 | 7.0500 | 7.2300 | 7.2300 | 51,582,900 |
04 Sep 2020 | 6.6000 | 7.6400 | 6.5400 | 7.1700 | 7.1700 | 54,968,176 |
03 Sep 2020 | 6.8500 | 7.0800 | 6.6600 | 6.7700 | 6.7700 | 40,864,199 |
02 Sep 2020 | 6.2100 | 7.1600 | 6.1900 | 7.0300 | 7.0300 | 61,798,797 |
01 Sep 2020 | 6.1400 | 6.3500 | 6.0200 | 6.2300 | 6.2300 | 26,775,700 |
31 Aug 2020 | 6.0400 | 6.6000 | 6.0400 | 6.2500 | 6.2500 | 36,097,822 |
28 Aug 2020 | 6.2100 | 6.3400 | 5.8700 | 6.0500 | 6.0500 | 37,756,822 |
27 Aug 2020 | 6.4000 | 6.7700 | 6.1000 | 6.4800 | 6.4800 | 33,564,673 |
26 Aug 2020 | 6.9300 | 7.0900 | 6.5000 | 6.5100 | 6.5100 | 43,133,670 |
25 Aug 2020 | 6.5800 | 7.3700 | 6.3500 | 7.1400 | 7.1400 | 60,350,265 |
24 Aug 2020 | 6.1100 | 7.3300 | 6.1100 | 6.7300 | 6.7300 | 60,185,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |