Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2021 | 6.62 | 6.69 | 6.58 | 6.64 | 6.64 | 551,555 |
15 Apr 2021 | 6.56 | 6.76 | 6.52 | 6.70 | 6.70 | 996,632 |
14 Apr 2021 | 6.50 | 6.67 | 6.50 | 6.61 | 6.61 | 1,086,835 |
13 Apr 2021 | 6.52 | 6.59 | 6.49 | 6.54 | 6.54 | 874,888 |
12 Apr 2021 | 6.48 | 6.56 | 6.43 | 6.55 | 6.55 | 756,518 |
09 Apr 2021 | 6.52 | 6.60 | 6.48 | 6.50 | 6.50 | 1,154,791 |
08 Apr 2021 | 6.60 | 6.61 | 6.49 | 6.54 | 6.54 | 1,142,982 |
07 Apr 2021 | 6.56 | 6.61 | 6.47 | 6.50 | 6.50 | 1,159,200 |
06 Apr 2021 | 6.55 | 6.69 | 6.52 | 6.57 | 6.57 | 1,861,622 |
01 Apr 2021 | 6.43 | 6.51 | 6.39 | 6.50 | 6.50 | 721,770 |
31 Mar 2021 | 6.37 | 6.48 | 6.35 | 6.40 | 6.40 | 1,961,307 |
30 Mar 2021 | 6.40 | 6.45 | 6.37 | 6.40 | 6.40 | 925,755 |
29 Mar 2021 | 6.44 | 6.45 | 6.38 | 6.40 | 6.40 | 1,057,669 |
26 Mar 2021 | 6.40 | 6.49 | 6.38 | 6.38 | 6.38 | 976,756 |
25 Mar 2021 | 6.32 | 6.43 | 6.31 | 6.40 | 6.40 | 917,629 |
24 Mar 2021 | 6.45 | 6.47 | 6.32 | 6.35 | 6.35 | 1,320,471 |
23 Mar 2021 | 6.58 | 6.66 | 6.48 | 6.50 | 6.50 | 734,058 |
22 Mar 2021 | 6.57 | 6.71 | 6.50 | 6.67 | 6.67 | 1,037,638 |
19 Mar 2021 | 6.48 | 6.63 | 6.44 | 6.54 | 6.54 | 1,801,692 |
18 Mar 2021 | 6.44 | 6.55 | 6.44 | 6.54 | 6.54 | 4,514,291 |
17 Mar 2021 | 6.50 | 6.53 | 6.42 | 6.50 | 6.50 | 7,215,397 |
16 Mar 2021 | 6.53 | 6.60 | 6.46 | 6.55 | 6.55 | 1,394,711 |
15 Mar 2021 | 6.53 | 6.58 | 6.45 | 6.55 | 6.55 | 1,049,198 |
12 Mar 2021 | 6.56 | 6.61 | 6.50 | 6.53 | 6.53 | 2,659,743 |
11 Mar 2021 | 6.67 | 6.74 | 6.45 | 6.53 | 6.53 | 2,461,784 |
10 Mar 2021 | 6.70 | 6.79 | 6.70 | 6.75 | 6.75 | 1,199,949 |
09 Mar 2021 | 6.57 | 6.75 | 6.55 | 6.63 | 6.63 | 2,376,996 |
08 Mar 2021 | 6.50 | 6.61 | 6.47 | 6.49 | 6.49 | 1,108,631 |
05 Mar 2021 | 6.50 | 6.59 | 6.29 | 6.41 | 6.41 | 2,312,815 |
04 Mar 2021 | 6.50 | 6.61 | 6.45 | 6.55 | 6.55 | 2,183,494 |
03 Mar 2021 | 6.42 | 6.58 | 6.42 | 6.50 | 6.50 | 1,870,671 |
02 Mar 2021 | 6.49 | 6.59 | 6.44 | 6.44 | 6.44 | 2,099,320 |
01 Mar 2021 | 6.48 | 6.57 | 6.41 | 6.47 | 6.47 | 2,067,249 |
26 Feb 2021 | 6.50 | 6.57 | 6.32 | 6.45 | 6.45 | 2,426,732 |
25 Feb 2021 | 6.52 | 6.73 | 6.50 | 6.65 | 6.65 | 2,520,338 |
24 Feb 2021 | 6.55 | 6.67 | 6.46 | 6.48 | 6.48 | 1,111,541 |
23 Feb 2021 | 6.55 | 6.65 | 6.36 | 6.54 | 6.54 | 1,381,384 |
23 Feb 2021 | 0.095 Dividend | |||||
22 Feb 2021 | 6.54 | 6.65 | 6.51 | 6.51 | 6.41 | 1,593,564 |
19 Feb 2021 | 6.50 | 6.60 | 6.38 | 6.47 | 6.38 | 1,426,705 |
18 Feb 2021 | 6.53 | 6.68 | 6.48 | 6.51 | 6.41 | 1,466,865 |
17 Feb 2021 | 6.42 | 6.70 | 6.42 | 6.62 | 6.52 | 2,171,367 |
16 Feb 2021 | 6.43 | 6.52 | 6.35 | 6.40 | 6.31 | 1,354,261 |
15 Feb 2021 | 6.35 | 6.48 | 6.35 | 6.40 | 6.31 | 1,270,478 |
12 Feb 2021 | 6.42 | 6.51 | 6.30 | 6.35 | 6.26 | 1,734,634 |
11 Feb 2021 | 6.45 | 6.57 | 6.40 | 6.47 | 6.38 | 2,070,894 |
10 Feb 2021 | 6.27 | 6.53 | 6.23 | 6.44 | 6.35 | 3,988,069 |
09 Feb 2021 | 6.92 | 6.93 | 6.09 | 6.15 | 6.06 | 9,011,012 |
08 Feb 2021 | 7.30 | 7.37 | 7.19 | 7.22 | 7.11 | 1,515,018 |
05 Feb 2021 | 7.11 | 7.30 | 7.10 | 7.29 | 7.18 | 3,682,505 |
04 Feb 2021 | 6.99 | 7.01 | 6.88 | 6.90 | 6.80 | 852,677 |
03 Feb 2021 | 6.86 | 7.04 | 6.78 | 6.99 | 6.89 | 1,873,528 |
02 Feb 2021 | 6.61 | 6.81 | 6.61 | 6.74 | 6.64 | 2,737,663 |
01 Feb 2021 | 6.60 | 6.63 | 6.40 | 6.60 | 6.50 | 2,780,614 |
29 Jan 2021 | 6.82 | 6.92 | 6.63 | 6.66 | 6.56 | 2,263,259 |
28 Jan 2021 | 6.84 | 6.85 | 6.63 | 6.70 | 6.60 | 2,123,170 |
27 Jan 2021 | 6.95 | 7.02 | 6.88 | 6.92 | 6.82 | 1,520,191 |
25 Jan 2021 | 7.01 | 7.03 | 6.91 | 6.99 | 6.89 | 819,394 |
22 Jan 2021 | 7.12 | 7.12 | 6.98 | 7.04 | 6.94 | 1,167,762 |
21 Jan 2021 | 7.14 | 7.21 | 7.11 | 7.20 | 7.09 | 1,837,244 |
20 Jan 2021 | 7.07 | 7.15 | 7.04 | 7.07 | 6.97 | 1,166,642 |
19 Jan 2021 | 6.90 | 7.08 | 6.88 | 7.04 | 6.94 | 1,435,051 |
18 Jan 2021 | 6.88 | 6.92 | 6.82 | 6.87 | 6.77 | 1,049,881 |
15 Jan 2021 | 6.86 | 7.10 | 6.86 | 6.93 | 6.83 | 1,992,514 |
14 Jan 2021 | 7.05 | 7.05 | 6.85 | 6.89 | 6.79 | 1,787,906 |
13 Jan 2021 | 6.86 | 7.00 | 6.79 | 6.98 | 6.88 | 2,303,546 |
12 Jan 2021 | 6.79 | 6.97 | 6.76 | 6.88 | 6.78 | 2,266,140 |
11 Jan 2021 | 6.66 | 6.81 | 6.66 | 6.76 | 6.66 | 1,710,044 |
08 Jan 2021 | 6.85 | 6.86 | 6.67 | 6.67 | 6.57 | 1,648,013 |
07 Jan 2021 | 6.52 | 6.84 | 6.52 | 6.84 | 6.74 | 2,618,715 |
06 Jan 2021 | 6.20 | 6.39 | 6.20 | 6.38 | 6.29 | 2,053,189 |
05 Jan 2021 | 6.35 | 6.35 | 6.21 | 6.29 | 6.20 | 1,885,207 |
04 Jan 2021 | 6.38 | 6.48 | 6.33 | 6.48 | 6.39 | 1,514,299 |
31 Dec 2020 | 6.54 | 6.57 | 6.44 | 6.44 | 6.35 | 965,784 |
30 Dec 2020 | 6.50 | 6.53 | 6.42 | 6.53 | 6.43 | 1,541,128 |
29 Dec 2020 | 6.55 | 6.64 | 6.47 | 6.54 | 6.44 | 2,796,064 |
24 Dec 2020 | 6.10 | 6.53 | 6.09 | 6.51 | 6.41 | 3,457,670 |
23 Dec 2020 | 5.78 | 6.09 | 5.74 | 6.05 | 5.96 | 1,882,215 |
22 Dec 2020 | 5.90 | 5.91 | 5.78 | 5.81 | 5.73 | 2,010,346 |
21 Dec 2020 | 5.91 | 6.02 | 5.86 | 5.94 | 5.85 | 1,601,813 |
18 Dec 2020 | 6.11 | 6.12 | 5.95 | 6.00 | 5.91 | 4,100,829 |
17 Dec 2020 | 5.94 | 6.13 | 5.94 | 6.12 | 6.03 | 2,669,737 |
16 Dec 2020 | 5.84 | 6.02 | 5.84 | 5.91 | 5.82 | 2,044,784 |
15 Dec 2020 | 5.90 | 5.90 | 5.72 | 5.77 | 5.69 | 1,938,004 |
14 Dec 2020 | 5.82 | 5.96 | 5.82 | 5.95 | 5.86 | 1,555,006 |
11 Dec 2020 | 5.80 | 5.93 | 5.75 | 5.88 | 5.79 | 1,954,627 |
10 Dec 2020 | 5.98 | 6.01 | 5.85 | 5.86 | 5.77 | 1,859,689 |
09 Dec 2020 | 5.98 | 6.03 | 5.97 | 6.00 | 5.91 | 2,024,709 |
08 Dec 2020 | 5.90 | 5.97 | 5.87 | 5.95 | 5.86 | 1,889,028 |
07 Dec 2020 | 6.01 | 6.10 | 5.93 | 5.93 | 5.84 | 1,595,377 |
04 Dec 2020 | 5.75 | 6.00 | 5.75 | 5.95 | 5.86 | 2,718,040 |
03 Dec 2020 | 5.82 | 5.85 | 5.75 | 5.75 | 5.67 | 1,503,675 |
02 Dec 2020 | 5.84 | 5.89 | 5.77 | 5.82 | 5.74 | 3,850,855 |
01 Dec 2020 | 5.71 | 5.82 | 5.67 | 5.78 | 5.70 | 2,451,082 |
30 Nov 2020 | 5.82 | 5.94 | 5.71 | 5.75 | 5.67 | 4,154,324 |
27 Nov 2020 | 5.69 | 5.81 | 5.69 | 5.78 | 5.70 | 1,194,343 |
26 Nov 2020 | 5.88 | 5.88 | 5.70 | 5.70 | 5.62 | 3,392,119 |
25 Nov 2020 | 5.83 | 5.90 | 5.77 | 5.80 | 5.72 | 3,304,289 |
24 Nov 2020 | 5.45 | 5.75 | 5.45 | 5.70 | 5.62 | 3,966,285 |
23 Nov 2020 | 5.33 | 5.40 | 5.33 | 5.39 | 5.31 | 2,020,332 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |