Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2021 | 9.48 | 9.78 | 9.41 | 9.74 | 9.74 | 245,338 |
25 Jan 2021 | 9.73 | 9.79 | 9.41 | 9.45 | 9.45 | 229,104 |
22 Jan 2021 | 9.75 | 9.77 | 9.60 | 9.64 | 9.64 | 197,037 |
21 Jan 2021 | 9.68 | 9.97 | 9.68 | 9.82 | 9.82 | 457,163 |
20 Jan 2021 | 9.49 | 9.77 | 9.46 | 9.63 | 9.63 | 337,233 |
19 Jan 2021 | 9.29 | 9.48 | 9.27 | 9.37 | 9.37 | 289,631 |
18 Jan 2021 | 9.39 | 9.45 | 9.24 | 9.32 | 9.32 | 298,862 |
15 Jan 2021 | 9.58 | 9.60 | 9.18 | 9.37 | 9.37 | 719,079 |
14 Jan 2021 | 9.28 | 9.70 | 9.27 | 9.65 | 9.65 | 599,993 |
13 Jan 2021 | 9.06 | 9.33 | 9.04 | 9.25 | 9.25 | 465,536 |
12 Jan 2021 | 9.19 | 9.19 | 9.02 | 9.10 | 9.10 | 513,442 |
11 Jan 2021 | 8.83 | 9.24 | 8.77 | 9.10 | 9.10 | 868,866 |
08 Jan 2021 | 8.64 | 8.82 | 8.60 | 8.73 | 8.73 | 347,998 |
07 Jan 2021 | 8.72 | 8.77 | 8.53 | 8.57 | 8.57 | 351,412 |
06 Jan 2021 | 8.72 | 8.80 | 8.65 | 8.74 | 8.74 | 278,069 |
05 Jan 2021 | 8.60 | 8.74 | 8.59 | 8.69 | 8.69 | 263,151 |
04 Jan 2021 | 8.53 | 8.77 | 8.50 | 8.65 | 8.65 | 485,246 |
31 Dec 2020 | 8.49 | 8.49 | 8.38 | 8.44 | 8.44 | 122,062 |
30 Dec 2020 | 8.58 | 8.58 | 8.44 | 8.49 | 8.49 | 228,548 |
29 Dec 2020 | 8.61 | 8.82 | 8.58 | 8.59 | 8.59 | 335,439 |
28 Dec 2020 | 8.65 | 8.72 | 8.56 | 8.63 | 8.63 | 220,620 |
24 Dec 2020 | 8.60 | 8.69 | 8.55 | 8.63 | 8.63 | 172,762 |
23 Dec 2020 | 8.38 | 8.70 | 8.38 | 8.64 | 8.64 | 450,454 |
22 Dec 2020 | 8.15 | 8.48 | 8.15 | 8.38 | 8.38 | 549,390 |
21 Dec 2020 | 8.19 | 8.22 | 7.93 | 8.11 | 8.11 | 415,983 |
18 Dec 2020 | 8.14 | 8.27 | 8.13 | 8.24 | 8.24 | 400,514 |
17 Dec 2020 | 7.92 | 8.16 | 7.92 | 8.10 | 8.10 | 507,959 |
16 Dec 2020 | 7.81 | 7.90 | 7.78 | 7.89 | 7.89 | 388,635 |
15 Dec 2020 | 7.57 | 7.78 | 7.54 | 7.74 | 7.74 | 320,352 |
14 Dec 2020 | 7.53 | 7.71 | 7.53 | 7.59 | 7.59 | 436,244 |
11 Dec 2020 | 7.57 | 7.70 | 7.50 | 7.53 | 7.53 | 296,410 |
10 Dec 2020 | 7.65 | 7.80 | 7.53 | 7.59 | 7.59 | 376,408 |
09 Dec 2020 | 7.60 | 7.70 | 7.55 | 7.65 | 7.65 | 311,664 |
08 Dec 2020 | 7.38 | 7.61 | 7.38 | 7.55 | 7.55 | 502,036 |
07 Dec 2020 | 7.35 | 7.45 | 7.22 | 7.41 | 7.41 | 533,564 |
04 Dec 2020 | 7.25 | 7.35 | 7.25 | 7.34 | 7.34 | 398,180 |
03 Dec 2020 | 7.05 | 7.27 | 7.05 | 7.27 | 7.27 | 297,297 |
02 Dec 2020 | 7.20 | 7.27 | 6.99 | 7.03 | 7.03 | 399,816 |
01 Dec 2020 | 6.89 | 7.18 | 6.89 | 7.18 | 7.18 | 351,995 |
30 Nov 2020 | 6.87 | 6.95 | 6.84 | 6.84 | 6.84 | 387,860 |
27 Nov 2020 | 6.88 | 6.96 | 6.83 | 6.94 | 6.94 | 209,430 |
26 Nov 2020 | 6.80 | 6.88 | 6.78 | 6.86 | 6.86 | 191,672 |
25 Nov 2020 | 6.84 | 6.95 | 6.74 | 6.80 | 6.80 | 222,604 |
24 Nov 2020 | 6.63 | 6.84 | 6.63 | 6.83 | 6.83 | 397,024 |
23 Nov 2020 | 6.49 | 6.63 | 6.48 | 6.62 | 6.62 | 383,267 |
20 Nov 2020 | 6.39 | 6.49 | 6.38 | 6.46 | 6.46 | 246,450 |
19 Nov 2020 | 6.45 | 6.45 | 6.35 | 6.39 | 6.39 | 221,722 |
18 Nov 2020 | 6.45 | 6.59 | 6.42 | 6.47 | 6.47 | 264,463 |
17 Nov 2020 | 6.60 | 6.61 | 6.49 | 6.49 | 6.49 | 241,587 |
16 Nov 2020 | 6.49 | 6.64 | 6.46 | 6.57 | 6.57 | 682,628 |
13 Nov 2020 | 6.25 | 6.59 | 6.25 | 6.40 | 6.40 | 482,075 |
12 Nov 2020 | 6.38 | 6.55 | 6.25 | 6.25 | 6.25 | 521,113 |
11 Nov 2020 | 6.30 | 6.39 | 6.25 | 6.39 | 6.39 | 370,556 |
10 Nov 2020 | 6.32 | 6.55 | 6.30 | 6.32 | 6.32 | 510,748 |
09 Nov 2020 | 6.14 | 6.43 | 6.10 | 6.35 | 6.35 | 550,117 |
06 Nov 2020 | 6.13 | 6.20 | 6.04 | 6.05 | 6.05 | 266,038 |
05 Nov 2020 | 6.08 | 6.18 | 6.00 | 6.14 | 6.14 | 300,411 |
04 Nov 2020 | 5.88 | 6.08 | 5.80 | 6.08 | 6.08 | 208,951 |
03 Nov 2020 | 5.73 | 5.95 | 5.73 | 5.93 | 5.93 | 333,532 |
02 Nov 2020 | 5.80 | 5.84 | 5.71 | 5.73 | 5.73 | 307,265 |
30 Oct 2020 | 5.65 | 5.82 | 5.65 | 5.77 | 5.77 | 216,501 |
29 Oct 2020 | 5.85 | 5.85 | 5.59 | 5.78 | 5.78 | 541,074 |
28 Oct 2020 | 5.92 | 5.92 | 5.66 | 5.74 | 5.74 | 743,909 |
27 Oct 2020 | 5.98 | 5.99 | 5.90 | 5.93 | 5.93 | 464,382 |
26 Oct 2020 | 6.09 | 6.14 | 5.94 | 5.94 | 5.94 | 359,702 |
23 Oct 2020 | 6.18 | 6.33 | 6.10 | 6.14 | 6.14 | 451,976 |
22 Oct 2020 | 6.00 | 6.20 | 5.96 | 6.15 | 6.15 | 442,848 |
21 Oct 2020 | 6.15 | 6.17 | 6.00 | 6.03 | 6.03 | 536,061 |
20 Oct 2020 | 6.10 | 6.19 | 6.07 | 6.17 | 6.17 | 599,194 |
19 Oct 2020 | 6.36 | 6.38 | 6.13 | 6.20 | 6.20 | 644,423 |
16 Oct 2020 | 6.44 | 6.45 | 6.11 | 6.35 | 6.35 | 738,630 |
15 Oct 2020 | 6.70 | 6.70 | 6.26 | 6.34 | 6.34 | 1,144,081 |
14 Oct 2020 | 6.90 | 7.49 | 6.66 | 6.73 | 6.73 | 1,259,582 |
13 Oct 2020 | 6.91 | 6.93 | 6.70 | 6.93 | 6.93 | 490,401 |
12 Oct 2020 | 6.91 | 7.07 | 6.89 | 6.90 | 6.90 | 390,526 |
09 Oct 2020 | 6.90 | 6.95 | 6.83 | 6.85 | 6.85 | 205,291 |
08 Oct 2020 | 6.81 | 6.96 | 6.81 | 6.84 | 6.84 | 286,062 |
07 Oct 2020 | 6.66 | 6.75 | 6.64 | 6.75 | 6.75 | 297,136 |
06 Oct 2020 | 6.60 | 6.72 | 6.55 | 6.68 | 6.68 | 250,537 |
05 Oct 2020 | 6.59 | 6.69 | 6.53 | 6.57 | 6.57 | 274,204 |
02 Oct 2020 | 6.55 | 6.73 | 6.48 | 6.58 | 6.58 | 379,547 |
01 Oct 2020 | 6.36 | 6.63 | 6.36 | 6.59 | 6.59 | 270,889 |
30 Sep 2020 | 6.49 | 6.50 | 6.37 | 6.41 | 6.41 | 319,447 |
29 Sep 2020 | 6.45 | 6.47 | 6.36 | 6.45 | 6.45 | 341,424 |
28 Sep 2020 | 6.30 | 6.50 | 6.30 | 6.45 | 6.45 | 387,993 |
25 Sep 2020 | 6.22 | 6.22 | 6.07 | 6.22 | 6.22 | 250,261 |
24 Sep 2020 | 6.17 | 6.26 | 6.06 | 6.16 | 6.16 | 379,454 |
23 Sep 2020 | 6.41 | 6.45 | 6.27 | 6.28 | 6.28 | 361,058 |
22 Sep 2020 | 6.62 | 6.62 | 6.37 | 6.38 | 6.38 | 256,512 |
21 Sep 2020 | 6.70 | 6.70 | 6.46 | 6.50 | 6.50 | 491,617 |
18 Sep 2020 | 6.84 | 6.84 | 6.66 | 6.69 | 6.69 | 287,409 |
17 Sep 2020 | 6.80 | 6.83 | 6.72 | 6.74 | 6.74 | 214,631 |
16 Sep 2020 | 6.97 | 6.97 | 6.84 | 6.85 | 6.85 | 216,653 |
15 Sep 2020 | 6.82 | 6.97 | 6.82 | 6.92 | 6.92 | 201,276 |
14 Sep 2020 | 7.02 | 7.02 | 6.84 | 6.84 | 6.84 | 219,537 |
11 Sep 2020 | 6.75 | 7.01 | 6.74 | 6.88 | 6.88 | 256,286 |
10 Sep 2020 | 6.77 | 6.85 | 6.74 | 6.78 | 6.78 | 315,989 |
09 Sep 2020 | 6.65 | 6.80 | 6.64 | 6.76 | 6.76 | 260,418 |
08 Sep 2020 | 6.80 | 6.84 | 6.68 | 6.72 | 6.72 | 385,107 |
07 Sep 2020 | 6.59 | 6.80 | 6.53 | 6.78 | 6.78 | 344,720 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |