Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2019 | 1.8693 | 1.9350 | 1.8693 | 1.9100 | 1.9100 | 89,488 |
Dec 05, 2019 | 1.8800 | 1.9700 | 1.8400 | 1.8800 | 1.8800 | 58,500 |
Dec 04, 2019 | 1.8900 | 1.8900 | 1.8200 | 1.8700 | 1.8700 | 362,800 |
Dec 03, 2019 | 1.8400 | 1.8900 | 1.7600 | 1.8900 | 1.8900 | 58,400 |
Dec 02, 2019 | 1.9200 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 30,600 |
Nov 29, 2019 | 1.8900 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 25,100 |
Nov 27, 2019 | 1.9200 | 1.9300 | 1.8200 | 1.9100 | 1.9100 | 19,400 |
Nov 26, 2019 | 1.8600 | 1.9600 | 1.8600 | 1.9200 | 1.9200 | 85,100 |
Nov 25, 2019 | 2.0300 | 2.0500 | 1.7900 | 1.9000 | 1.9000 | 323,200 |
Nov 22, 2019 | 2.0500 | 2.0700 | 2.0200 | 2.0200 | 2.0200 | 14,700 |
Nov 21, 2019 | 2.0700 | 2.0900 | 1.9500 | 2.0500 | 2.0500 | 66,700 |
Nov 20, 2019 | 2.1900 | 2.2100 | 2.0100 | 2.0400 | 2.0400 | 101,400 |
Nov 19, 2019 | 2.1400 | 2.2900 | 2.0700 | 2.1800 | 2.1800 | 94,200 |
Nov 18, 2019 | 2.1900 | 2.2700 | 2.1000 | 2.1400 | 2.1400 | 61,300 |
Nov 15, 2019 | 2.2100 | 2.3300 | 2.1000 | 2.2300 | 2.2300 | 88,400 |
Nov 14, 2019 | 2.2100 | 2.2100 | 2.1100 | 2.2000 | 2.2000 | 58,300 |
Nov 13, 2019 | 2.0700 | 2.3000 | 2.0700 | 2.1900 | 2.1900 | 216,800 |
Nov 12, 2019 | 1.9600 | 2.1800 | 1.9200 | 2.0600 | 2.0600 | 233,900 |
Nov 11, 2019 | 1.7200 | 2.1000 | 1.7200 | 1.9100 | 1.9100 | 636,400 |
Nov 08, 2019 | 1.6900 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 37,200 |
Nov 07, 2019 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 14,200 |
Nov 06, 2019 | 1.7000 | 1.7100 | 1.6300 | 1.6500 | 1.6500 | 40,700 |
Nov 05, 2019 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 19,100 |
Nov 04, 2019 | 1.6500 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 39,600 |
Nov 01, 2019 | 1.6600 | 1.6600 | 1.6200 | 1.6600 | 1.6600 | 18,000 |
Oct 31, 2019 | 1.6200 | 1.7400 | 1.6100 | 1.6700 | 1.6700 | 48,200 |
Oct 30, 2019 | 1.6400 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 40,200 |
Oct 29, 2019 | 1.7300 | 1.7300 | 1.6100 | 1.6200 | 1.6200 | 87,800 |
Oct 28, 2019 | 1.7800 | 1.7800 | 1.7100 | 1.7700 | 1.7700 | 24,600 |
Oct 25, 2019 | 1.8200 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | 7,800 |
Oct 24, 2019 | 1.7800 | 1.8100 | 1.7500 | 1.8000 | 1.8000 | 49,800 |
Oct 23, 2019 | 1.7300 | 1.7800 | 1.7000 | 1.7600 | 1.7600 | 62,600 |
Oct 22, 2019 | 1.8100 | 1.8500 | 1.7600 | 1.7700 | 1.7700 | 27,600 |
Oct 21, 2019 | 1.8300 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 66,200 |
Oct 18, 2019 | 1.8200 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 43,800 |
Oct 17, 2019 | 1.8500 | 1.9100 | 1.8000 | 1.8400 | 1.8400 | 69,800 |
Oct 16, 2019 | 1.8400 | 1.8700 | 1.8300 | 1.8600 | 1.8600 | 28,500 |
Oct 15, 2019 | 1.7900 | 1.9400 | 1.7800 | 1.8600 | 1.8600 | 196,500 |
Oct 14, 2019 | 1.7300 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 117,400 |
Oct 11, 2019 | 1.7100 | 1.7500 | 1.6400 | 1.7400 | 1.7400 | 63,700 |
Oct 10, 2019 | 1.7500 | 1.7800 | 1.6600 | 1.6800 | 1.6800 | 38,200 |
Oct 09, 2019 | 1.7200 | 1.7900 | 1.6800 | 1.7400 | 1.7400 | 33,100 |
Oct 08, 2019 | 1.7600 | 1.8100 | 1.6500 | 1.7400 | 1.7400 | 103,700 |
Oct 07, 2019 | 1.6500 | 1.8500 | 1.6300 | 1.7900 | 1.7900 | 167,600 |
Oct 04, 2019 | 1.6100 | 1.7400 | 1.5700 | 1.6500 | 1.6500 | 206,400 |
Oct 03, 2019 | 1.7100 | 1.7700 | 1.5900 | 1.6800 | 1.6800 | 85,600 |
Oct 02, 2019 | 1.7200 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 63,400 |
Oct 01, 2019 | 1.8700 | 1.9100 | 1.7200 | 1.7500 | 1.7500 | 163,800 |
Sep 30, 2019 | 1.6600 | 1.9000 | 1.6600 | 1.7900 | 1.7900 | 312,500 |
Sep 27, 2019 | 1.6600 | 1.7000 | 1.5900 | 1.5900 | 1.5900 | 142,400 |
Sep 26, 2019 | 1.3800 | 1.6700 | 1.3800 | 1.6700 | 1.6700 | 547,800 |
Sep 25, 2019 | 1.3800 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 102,100 |
Sep 24, 2019 | 1.3700 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 32,800 |
Sep 23, 2019 | 1.4200 | 1.4200 | 1.2900 | 1.3600 | 1.3600 | 36,200 |
Sep 20, 2019 | 1.3500 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 27,000 |
Sep 19, 2019 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 21,800 |
Sep 18, 2019 | 1.3800 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 9,200 |
Sep 17, 2019 | 1.4000 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 33,600 |
Sep 16, 2019 | 1.4000 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 65,700 |
Sep 13, 2019 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 23,000 |
Sep 12, 2019 | 1.4300 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 24,000 |
Sep 11, 2019 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 22,400 |
Sep 10, 2019 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 87,000 |
Sep 09, 2019 | 1.3900 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 11,900 |
Sep 06, 2019 | 1.4100 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 16,800 |
Sep 05, 2019 | 1.3500 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 31,800 |
Sep 04, 2019 | 1.3000 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 16,800 |
Sep 03, 2019 | 1.3100 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 96,100 |
Aug 30, 2019 | 1.3600 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 20,000 |
Aug 29, 2019 | 1.3400 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 23,200 |
Aug 28, 2019 | 1.3300 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 18,300 |
Aug 27, 2019 | 1.3200 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 27,200 |
Aug 26, 2019 | 1.3400 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 23,400 |
Aug 23, 2019 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 7,000 |
Aug 22, 2019 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 1,800 |
Aug 21, 2019 | 1.4100 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 1,900 |
Aug 20, 2019 | 1.3700 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 1,800 |
Aug 19, 2019 | 1.3400 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 24,900 |
Aug 16, 2019 | 1.3400 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 13,000 |
Aug 15, 2019 | 1.3400 | 1.4000 | 1.2700 | 1.3200 | 1.3200 | 18,700 |
Aug 14, 2019 | 1.3000 | 1.4000 | 1.2900 | 1.3100 | 1.3100 | 19,800 |
Aug 13, 2019 | 1.3300 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 33,800 |
Aug 12, 2019 | 1.4000 | 1.4000 | 1.2700 | 1.2900 | 1.2900 | 43,600 |
Aug 09, 2019 | 1.3700 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 13,100 |
Aug 08, 2019 | 1.3300 | 1.4300 | 1.3200 | 1.3600 | 1.3600 | 71,100 |
Aug 07, 2019 | 1.3000 | 1.3700 | 1.2900 | 1.3600 | 1.3600 | 18,000 |
Aug 06, 2019 | 1.4100 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 12,400 |
Aug 05, 2019 | 1.2900 | 1.4000 | 1.2900 | 1.3500 | 1.3500 | 46,800 |
Aug 02, 2019 | 1.3100 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 50,700 |
Aug 01, 2019 | 1.3800 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 80,600 |
Jul 31, 2019 | 1.3700 | 1.4200 | 1.3100 | 1.3100 | 1.3100 | 62,600 |
Jul 30, 2019 | 1.4200 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 67,500 |
Jul 29, 2019 | 1.4700 | 1.5200 | 1.4100 | 1.4100 | 1.4100 | 67,800 |
Jul 26, 2019 | 1.4700 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 44,600 |
Jul 25, 2019 | 1.4800 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 41,600 |
Jul 24, 2019 | 1.4700 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 93,400 |
Jul 23, 2019 | 1.4300 | 1.5300 | 1.4100 | 1.5000 | 1.5000 | 189,800 |
Jul 22, 2019 | 1.6000 | 1.6000 | 1.4500 | 1.4700 | 1.4700 | 93,200 |
Jul 19, 2019 | 1.7500 | 1.8100 | 1.5700 | 1.5900 | 1.5900 | 324,200 |
Jul 18, 2019 | 1.6500 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 60,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |