Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Feb 2021 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 5,114,520 |
24 Feb 2021 | 8.1400 | 8.5700 | 8.1400 | 8.3700 | 8.3700 | 12,900 |
23 Feb 2021 | 8.1000 | 8.3400 | 8.1000 | 8.1000 | 8.1000 | 1,800 |
22 Feb 2021 | 8.0200 | 8.1000 | 7.8700 | 8.1000 | 8.1000 | 4,600 |
19 Feb 2021 | 8.1100 | 8.1500 | 8.0500 | 8.1000 | 8.1000 | 3,900 |
18 Feb 2021 | 8.2500 | 8.2500 | 8.0100 | 8.2500 | 8.2500 | 4,200 |
17 Feb 2021 | 8.3400 | 8.3500 | 8.2500 | 8.2900 | 8.2900 | 1,700 |
16 Feb 2021 | 8.1200 | 8.2500 | 8.1100 | 8.2500 | 8.2500 | 6,700 |
12 Feb 2021 | 8.2600 | 8.2600 | 8.1200 | 8.1200 | 8.1200 | 6,400 |
11 Feb 2021 | 8.3500 | 8.3500 | 8.2200 | 8.2500 | 8.2500 | 9,200 |
10 Feb 2021 | 8.4000 | 8.5600 | 8.3700 | 8.5600 | 8.5600 | 3,100 |
09 Feb 2021 | 8.6000 | 8.6000 | 8.3700 | 8.5000 | 8.5000 | 2,800 |
08 Feb 2021 | 8.4000 | 8.5300 | 8.3500 | 8.5300 | 8.5300 | 6,800 |
05 Feb 2021 | 8.6400 | 8.6400 | 8.3400 | 8.5300 | 8.5300 | 4,100 |
04 Feb 2021 | 8.2700 | 8.5000 | 8.2400 | 8.5000 | 8.5000 | 5,100 |
03 Feb 2021 | 8.6000 | 8.6000 | 8.4200 | 8.6000 | 8.6000 | 1,600 |
02 Feb 2021 | 8.7100 | 8.7300 | 8.3100 | 8.6500 | 8.6500 | 6,300 |
01 Feb 2021 | 9.2100 | 9.2100 | 8.6200 | 9.1500 | 9.1500 | 3,900 |
29 Jan 2021 | 8.7800 | 9.2500 | 8.3100 | 9.2500 | 9.2500 | 36,500 |
28 Jan 2021 | 8.1500 | 8.7500 | 8.1500 | 8.7000 | 8.7000 | 14,900 |
28 Jan 2021 | 0.051 Dividend | |||||
27 Jan 2021 | 8.3400 | 8.4000 | 8.1000 | 8.2500 | 8.1990 | 6,300 |
26 Jan 2021 | 8.3600 | 8.3700 | 8.3600 | 8.3700 | 8.3183 | 1,000 |
25 Jan 2021 | 8.6300 | 8.6400 | 8.3400 | 8.3400 | 8.2884 | 7,700 |
22 Jan 2021 | 8.9000 | 8.9000 | 8.4500 | 8.7400 | 8.6860 | 3,900 |
21 Jan 2021 | 8.6400 | 8.9500 | 8.6000 | 8.9300 | 8.8748 | 17,200 |
20 Jan 2021 | 8.0800 | 8.7400 | 7.8400 | 8.7100 | 8.6562 | 15,900 |
19 Jan 2021 | 8.0800 | 8.2200 | 8.0800 | 8.2200 | 8.1692 | 400 |
18 Jan 2021 | 8.2100 | 8.2200 | 8.0800 | 8.2200 | 8.1692 | 800 |
15 Jan 2021 | 8.0000 | 8.2100 | 7.7600 | 8.0200 | 7.9704 | 4,500 |
14 Jan 2021 | 7.8800 | 8.2200 | 7.8800 | 8.2100 | 8.1592 | 8,100 |
13 Jan 2021 | 7.8500 | 8.1200 | 7.7100 | 7.7500 | 7.7021 | 3,400 |
12 Jan 2021 | 7.6500 | 7.8600 | 7.6500 | 7.7100 | 7.6623 | 1,600 |
11 Jan 2021 | 7.5600 | 7.7300 | 7.5600 | 7.7300 | 7.6822 | 1,500 |
08 Jan 2021 | 7.5800 | 7.8000 | 7.5800 | 7.8000 | 7.7518 | 5,800 |
07 Jan 2021 | 7.8000 | 7.8000 | 7.7100 | 7.7100 | 7.6623 | 5,900 |
06 Jan 2021 | 7.8500 | 7.8500 | 7.6200 | 7.8500 | 7.8015 | 3,200 |
05 Jan 2021 | 7.8100 | 8.2000 | 7.8100 | 7.9500 | 7.9009 | 1,600 |
04 Jan 2021 | 8.1900 | 8.1900 | 7.9400 | 8.0500 | 8.0002 | 1,800 |
31 Dec 2020 | 8.0000 | 8.4400 | 8.0000 | 8.4400 | 8.3878 | 28,500 |
30 Dec 2020 | 7.8800 | 8.1300 | 7.8100 | 8.0000 | 7.9505 | 17,400 |
30 Dec 2020 | 0.051 Dividend | |||||
29 Dec 2020 | 7.9000 | 7.9000 | 7.5500 | 7.8900 | 7.7905 | 15,900 |
24 Dec 2020 | 7.5700 | 7.8800 | 7.5600 | 7.8800 | 7.7807 | 2,700 |
23 Dec 2020 | 7.7000 | 7.7600 | 7.5600 | 7.5600 | 7.4647 | 3,100 |
22 Dec 2020 | 7.9900 | 7.9900 | 7.7000 | 7.7000 | 7.6029 | 2,800 |
21 Dec 2020 | 8.0800 | 8.0900 | 7.7500 | 7.7500 | 7.6523 | 6,300 |
18 Dec 2020 | 7.5700 | 8.1400 | 7.5500 | 8.0700 | 7.9683 | 8,300 |
17 Dec 2020 | 7.7000 | 7.7000 | 7.6700 | 7.6700 | 7.5733 | 2,100 |
16 Dec 2020 | 7.7900 | 7.7900 | 7.7500 | 7.7500 | 7.6523 | 1,700 |
15 Dec 2020 | 7.7500 | 8.1900 | 7.3800 | 8.0500 | 7.9485 | 12,000 |
14 Dec 2020 | 7.8400 | 7.9000 | 7.7400 | 7.7500 | 7.6523 | 9,800 |
11 Dec 2020 | 7.8900 | 7.8900 | 7.7100 | 7.7100 | 7.6128 | 200 |
10 Dec 2020 | 7.6400 | 7.9500 | 7.3800 | 7.8700 | 7.7708 | 11,700 |
09 Dec 2020 | 7.6500 | 8.2900 | 7.6500 | 7.8600 | 7.7609 | 5,000 |
08 Dec 2020 | 8.3200 | 8.3200 | 7.6600 | 7.9100 | 7.8103 | 11,800 |
07 Dec 2020 | 8.1000 | 8.3500 | 7.9900 | 8.1000 | 7.9979 | 9,700 |
04 Dec 2020 | 8.2200 | 8.3900 | 8.2200 | 8.3700 | 8.2645 | 6,700 |
03 Dec 2020 | 8.1500 | 8.3700 | 8.0000 | 8.2200 | 8.1164 | 14,100 |
02 Dec 2020 | 7.8900 | 8.3900 | 7.8900 | 8.3900 | 8.2842 | 10,600 |
01 Dec 2020 | 7.3900 | 7.9300 | 7.3900 | 7.8900 | 7.7905 | 14,200 |
30 Nov 2020 | 7.3400 | 7.4400 | 7.3100 | 7.4300 | 7.3363 | 7,500 |
27 Nov 2020 | 7.1100 | 7.3400 | 7.0600 | 7.3300 | 7.2376 | 21,800 |
27 Nov 2020 | 0.051 Dividend | |||||
26 Nov 2020 | 7.0900 | 7.1300 | 7.0600 | 7.1100 | 6.9700 | 14,600 |
25 Nov 2020 | 6.8900 | 7.1000 | 6.8900 | 7.0800 | 6.9406 | 22,200 |
24 Nov 2020 | 6.8400 | 6.8900 | 6.7500 | 6.8700 | 6.7347 | 18,900 |
23 Nov 2020 | 6.8800 | 6.8800 | 6.7000 | 6.8500 | 6.7151 | 13,200 |
20 Nov 2020 | 6.6100 | 6.9300 | 6.6100 | 6.9000 | 6.7642 | 31,700 |
19 Nov 2020 | 6.5200 | 6.7500 | 6.5000 | 6.7100 | 6.5779 | 13,800 |
18 Nov 2020 | 6.7200 | 6.7500 | 6.5500 | 6.6000 | 6.4701 | 5,100 |
17 Nov 2020 | 6.7500 | 6.7500 | 6.4500 | 6.4500 | 6.3230 | 1,300 |
16 Nov 2020 | 6.8200 | 6.8200 | 6.4300 | 6.4300 | 6.3034 | 2,800 |
13 Nov 2020 | 6.4200 | 6.6900 | 6.4000 | 6.6900 | 6.5583 | 7,800 |
12 Nov 2020 | 6.4200 | 6.7200 | 6.4000 | 6.4000 | 6.2740 | 5,000 |
11 Nov 2020 | 6.7900 | 6.7900 | 6.4300 | 6.4300 | 6.3034 | 6,300 |
10 Nov 2020 | 6.7300 | 6.7300 | 6.3500 | 6.5500 | 6.4210 | 11,200 |
09 Nov 2020 | 6.5000 | 6.9400 | 6.4500 | 6.9300 | 6.7936 | 19,800 |
06 Nov 2020 | 6.4700 | 6.4700 | 6.4500 | 6.4500 | 6.3230 | 3,500 |
05 Nov 2020 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.5975 | 300 |
04 Nov 2020 | 6.9100 | 6.9400 | 6.5100 | 6.5100 | 6.3818 | 3,900 |
03 Nov 2020 | 6.6500 | 6.9700 | 6.6500 | 6.9500 | 6.8132 | 9,000 |
02 Nov 2020 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | 6.8916 | 200 |
30 Oct 2020 | 7.0500 | 7.0500 | 6.5300 | 7.0400 | 6.9014 | 38,800 |
29 Oct 2020 | 6.8000 | 7.0800 | 6.7100 | 7.0500 | 6.9112 | 13,400 |
29 Oct 2020 | 0.051 Dividend | |||||
28 Oct 2020 | 6.5100 | 7.0000 | 6.5000 | 6.9700 | 6.7828 | 6,700 |
27 Oct 2020 | 6.6000 | 7.0000 | 6.5500 | 7.0000 | 6.8120 | 7,300 |
26 Oct 2020 | 6.7300 | 6.7300 | 6.7200 | 6.7200 | 6.5395 | 400 |
23 Oct 2020 | 6.9500 | 6.9500 | 6.7300 | 6.7300 | 6.5492 | 400 |
22 Oct 2020 | 6.5000 | 6.9800 | 6.4900 | 6.9700 | 6.7828 | 6,600 |
21 Oct 2020 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | 6.2767 | 2,000 |
20 Oct 2020 | 6.5100 | 6.5100 | 6.5000 | 6.5000 | 6.3254 | 700 |
19 Oct 2020 | 6.3700 | 6.7000 | 6.3500 | 6.6900 | 6.5103 | 6,700 |
16 Oct 2020 | 6.5400 | 6.5400 | 6.3000 | 6.4500 | 6.2767 | 4,900 |
15 Oct 2020 | 6.4500 | 6.5000 | 6.3000 | 6.3000 | 6.1308 | 700 |
14 Oct 2020 | 6.5500 | 6.5500 | 6.2400 | 6.2400 | 6.0724 | 2,900 |
13 Oct 2020 | 6.3100 | 6.5500 | 6.3100 | 6.3500 | 6.1794 | 7,100 |
09 Oct 2020 | 6.4700 | 6.4700 | 6.4000 | 6.4000 | 6.2281 | 6,600 |
08 Oct 2020 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.3059 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |