Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2021 | 14.34 | 14.34 | 14.04 | 14.04 | 14.04 | 4,649 |
26 Jan 2021 | 14.33 | 14.57 | 14.06 | 14.45 | 14.45 | 164,800 |
25 Jan 2021 | 14.25 | 14.45 | 13.90 | 14.41 | 14.41 | 92,000 |
22 Jan 2021 | 14.27 | 14.47 | 14.01 | 14.40 | 14.40 | 55,100 |
21 Jan 2021 | 14.50 | 14.77 | 13.83 | 14.64 | 14.64 | 146,700 |
20 Jan 2021 | 14.89 | 14.89 | 14.15 | 14.48 | 14.48 | 109,200 |
19 Jan 2021 | 14.87 | 15.10 | 14.40 | 14.68 | 14.68 | 142,500 |
15 Jan 2021 | 14.51 | 14.96 | 14.41 | 14.86 | 14.86 | 121,200 |
14 Jan 2021 | 13.91 | 14.98 | 13.86 | 14.83 | 14.83 | 235,500 |
13 Jan 2021 | 13.40 | 14.06 | 13.35 | 13.81 | 13.81 | 207,400 |
12 Jan 2021 | 13.34 | 13.85 | 13.14 | 13.38 | 13.38 | 253,500 |
11 Jan 2021 | 13.08 | 13.52 | 13.07 | 13.25 | 13.25 | 154,600 |
08 Jan 2021 | 13.27 | 13.39 | 12.90 | 13.33 | 13.33 | 194,900 |
07 Jan 2021 | 12.86 | 13.48 | 12.72 | 13.33 | 13.33 | 147,500 |
06 Jan 2021 | 12.54 | 13.00 | 12.40 | 12.66 | 12.66 | 279,000 |
05 Jan 2021 | 11.57 | 12.74 | 11.57 | 12.34 | 12.34 | 175,200 |
04 Jan 2021 | 11.81 | 11.92 | 11.48 | 11.54 | 11.54 | 253,200 |
31 Dec 2020 | 11.61 | 12.00 | 11.25 | 11.73 | 11.73 | 109,100 |
30 Dec 2020 | 11.06 | 11.69 | 11.06 | 11.58 | 11.58 | 112,600 |
29 Dec 2020 | 11.55 | 11.69 | 10.90 | 11.06 | 11.06 | 191,200 |
28 Dec 2020 | 11.98 | 12.08 | 11.50 | 11.55 | 11.55 | 154,200 |
24 Dec 2020 | 12.03 | 12.28 | 11.85 | 11.98 | 11.98 | 45,400 |
23 Dec 2020 | 12.28 | 12.46 | 12.00 | 12.03 | 12.03 | 103,400 |
22 Dec 2020 | 12.37 | 12.56 | 12.04 | 12.21 | 12.21 | 78,700 |
21 Dec 2020 | 12.01 | 12.56 | 11.93 | 12.36 | 12.36 | 140,200 |
18 Dec 2020 | 12.79 | 12.98 | 12.25 | 12.55 | 12.55 | 129,400 |
17 Dec 2020 | 12.65 | 12.83 | 12.21 | 12.46 | 12.46 | 141,700 |
16 Dec 2020 | 12.90 | 13.30 | 12.41 | 12.51 | 12.51 | 156,200 |
15 Dec 2020 | 12.84 | 13.05 | 12.72 | 12.90 | 12.90 | 104,700 |
14 Dec 2020 | 13.88 | 13.88 | 12.54 | 12.82 | 12.82 | 272,400 |
11 Dec 2020 | 13.89 | 14.03 | 13.50 | 13.67 | 13.67 | 128,000 |
10 Dec 2020 | 13.32 | 14.13 | 13.32 | 14.03 | 14.03 | 135,200 |
09 Dec 2020 | 12.89 | 13.41 | 12.85 | 13.39 | 13.39 | 187,000 |
08 Dec 2020 | 12.71 | 13.00 | 12.71 | 12.89 | 12.89 | 111,600 |
07 Dec 2020 | 13.15 | 13.15 | 12.32 | 12.77 | 12.77 | 190,800 |
04 Dec 2020 | 12.45 | 13.00 | 12.44 | 12.90 | 12.90 | 193,000 |
03 Dec 2020 | 11.68 | 12.77 | 11.60 | 12.29 | 12.29 | 305,900 |
02 Dec 2020 | 10.72 | 11.66 | 10.72 | 11.00 | 11.00 | 401,100 |
01 Dec 2020 | 10.81 | 10.98 | 10.25 | 10.74 | 10.74 | 103,200 |
30 Nov 2020 | 11.27 | 11.34 | 10.49 | 10.56 | 10.56 | 190,400 |
27 Nov 2020 | 11.62 | 11.74 | 10.96 | 11.03 | 11.03 | 93,000 |
25 Nov 2020 | 11.48 | 11.55 | 11.05 | 11.46 | 11.46 | 168,700 |
24 Nov 2020 | 10.96 | 12.29 | 10.90 | 11.41 | 11.41 | 394,900 |
23 Nov 2020 | 10.26 | 10.90 | 10.26 | 10.80 | 10.80 | 331,000 |
20 Nov 2020 | 10.30 | 10.37 | 10.00 | 10.01 | 10.01 | 126,700 |
19 Nov 2020 | 9.93 | 10.42 | 9.81 | 10.28 | 10.28 | 127,800 |
18 Nov 2020 | 9.83 | 10.34 | 9.70 | 10.01 | 10.01 | 196,400 |
17 Nov 2020 | 9.68 | 9.94 | 9.40 | 9.84 | 9.84 | 101,200 |
16 Nov 2020 | 9.77 | 9.93 | 9.50 | 9.61 | 9.61 | 157,500 |
13 Nov 2020 | 9.28 | 9.58 | 9.21 | 9.46 | 9.46 | 155,400 |
12 Nov 2020 | 9.45 | 9.91 | 9.06 | 9.27 | 9.27 | 334,800 |
12 Nov 2020 | 0.54 Dividend | |||||
11 Nov 2020 | 10.25 | 10.48 | 10.00 | 10.25 | 9.71 | 820,300 |
10 Nov 2020 | 10.29 | 10.63 | 10.00 | 10.22 | 9.68 | 337,600 |
09 Nov 2020 | 9.75 | 10.25 | 9.51 | 10.10 | 9.57 | 503,300 |
06 Nov 2020 | 9.14 | 9.43 | 9.00 | 9.26 | 8.77 | 229,600 |
05 Nov 2020 | 8.84 | 9.46 | 8.70 | 8.95 | 8.48 | 427,200 |
04 Nov 2020 | 8.83 | 9.36 | 8.56 | 8.91 | 8.44 | 570,900 |
03 Nov 2020 | 7.86 | 8.19 | 7.75 | 8.11 | 7.68 | 162,400 |
02 Nov 2020 | 7.27 | 7.74 | 7.26 | 7.65 | 7.25 | 145,200 |
30 Oct 2020 | 7.45 | 7.48 | 7.10 | 7.17 | 6.79 | 85,300 |
29 Oct 2020 | 7.55 | 7.81 | 7.25 | 7.40 | 7.01 | 190,600 |
28 Oct 2020 | 8.16 | 8.25 | 7.27 | 7.45 | 7.06 | 446,700 |
27 Oct 2020 | 8.17 | 8.42 | 8.02 | 8.41 | 7.97 | 171,100 |
26 Oct 2020 | 7.93 | 8.00 | 7.60 | 8.00 | 7.58 | 70,200 |
23 Oct 2020 | 7.65 | 8.00 | 7.60 | 8.00 | 7.58 | 77,200 |
22 Oct 2020 | 7.27 | 7.64 | 7.19 | 7.53 | 7.13 | 66,200 |
21 Oct 2020 | 7.09 | 7.31 | 7.02 | 7.26 | 6.88 | 60,600 |
20 Oct 2020 | 7.32 | 7.37 | 7.01 | 7.11 | 6.74 | 114,300 |
19 Oct 2020 | 7.40 | 7.49 | 7.25 | 7.32 | 6.93 | 73,600 |
16 Oct 2020 | 7.25 | 7.43 | 7.25 | 7.40 | 7.01 | 35,700 |
15 Oct 2020 | 7.50 | 7.50 | 7.16 | 7.25 | 6.87 | 47,500 |
14 Oct 2020 | 7.21 | 7.60 | 7.21 | 7.42 | 7.03 | 349,500 |
13 Oct 2020 | 7.19 | 7.45 | 7.16 | 7.30 | 6.92 | 64,700 |
12 Oct 2020 | 7.26 | 7.32 | 7.11 | 7.31 | 6.92 | 45,000 |
09 Oct 2020 | 7.25 | 7.34 | 7.11 | 7.20 | 6.82 | 60,700 |
08 Oct 2020 | 7.13 | 7.46 | 7.01 | 7.29 | 6.91 | 111,100 |
07 Oct 2020 | 7.11 | 7.49 | 6.97 | 7.01 | 6.64 | 144,500 |
06 Oct 2020 | 7.50 | 7.61 | 7.15 | 7.30 | 6.92 | 112,400 |
05 Oct 2020 | 7.20 | 7.45 | 7.02 | 7.37 | 6.98 | 127,800 |
02 Oct 2020 | 6.75 | 7.21 | 6.61 | 7.13 | 6.75 | 135,900 |
01 Oct 2020 | 6.90 | 7.19 | 6.55 | 7.19 | 6.81 | 419,300 |
30 Sep 2020 | 7.62 | 7.96 | 5.50 | 6.20 | 5.87 | 1,721,400 |
29 Sep 2020 | 7.83 | 8.40 | 7.59 | 8.11 | 7.68 | 127,000 |
28 Sep 2020 | 7.52 | 7.94 | 7.51 | 7.86 | 7.45 | 72,100 |
25 Sep 2020 | 7.66 | 7.76 | 7.47 | 7.51 | 7.11 | 83,700 |
24 Sep 2020 | 7.41 | 7.87 | 7.38 | 7.79 | 7.38 | 97,700 |
23 Sep 2020 | 7.76 | 7.84 | 7.38 | 7.40 | 7.01 | 104,400 |
22 Sep 2020 | 7.83 | 7.89 | 7.59 | 7.65 | 7.25 | 71,900 |
21 Sep 2020 | 7.58 | 8.05 | 7.50 | 7.72 | 7.31 | 198,700 |
18 Sep 2020 | 9.08 | 9.08 | 7.42 | 7.58 | 7.18 | 952,100 |
17 Sep 2020 | 9.31 | 9.50 | 9.06 | 9.13 | 8.65 | 71,100 |
16 Sep 2020 | 9.45 | 9.85 | 9.27 | 9.38 | 8.89 | 112,500 |
15 Sep 2020 | 9.46 | 9.75 | 9.29 | 9.29 | 8.80 | 65,600 |
14 Sep 2020 | 8.92 | 9.46 | 8.92 | 9.31 | 8.82 | 70,900 |
11 Sep 2020 | 9.00 | 9.14 | 8.90 | 8.92 | 8.45 | 66,100 |
10 Sep 2020 | 9.36 | 9.36 | 8.91 | 9.02 | 8.54 | 58,700 |
09 Sep 2020 | 9.07 | 9.34 | 8.95 | 9.21 | 8.72 | 102,700 |
08 Sep 2020 | 9.12 | 9.24 | 8.80 | 8.97 | 8.50 | 99,900 |
04 Sep 2020 | 9.54 | 9.89 | 9.19 | 9.30 | 8.81 | 92,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |