Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2019 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 5,232 |
Jun 06, 2019 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 16,160 |
Jun 05, 2019 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 24,053 |
Jun 04, 2019 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - |
Jun 03, 2019 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 6,104 |
May 31, 2019 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1,200 |
May 30, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 163 |
May 29, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
May 28, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1,683 |
May 24, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
May 23, 2019 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | 2,676 |
May 22, 2019 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 5,006 |
May 21, 2019 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 2,530 |
May 20, 2019 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 2,762 |
May 17, 2019 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 1,246 |
May 16, 2019 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 724 |
May 15, 2019 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 910 |
May 14, 2019 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | 5,712 |
May 13, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 288 |
May 10, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
May 09, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 520 |
May 08, 2019 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 45,746 |
May 07, 2019 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 23,382 |
May 06, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2,700 |
May 03, 2019 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 8,171 |
May 02, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
May 01, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
Apr 30, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1,950 |
Apr 29, 2019 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - |
Apr 26, 2019 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - |
Apr 25, 2019 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 100 |
Apr 24, 2019 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | 35,700 |
Apr 23, 2019 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - |
Apr 22, 2019 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 11,950 |
Apr 18, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
Apr 17, 2019 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 13,462 |
Apr 16, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 50 |
Apr 15, 2019 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 500 |
Apr 12, 2019 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | 5,130 |
Apr 11, 2019 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 182 |
Apr 10, 2019 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 790 |
Apr 09, 2019 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 3,168 |
Apr 08, 2019 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 8,002 |
Apr 05, 2019 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 1,510 |
Apr 04, 2019 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 396 |
Apr 03, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
Apr 02, 2019 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 1,010 |
Apr 01, 2019 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 4,010 |
Mar 29, 2019 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 10,190 |
Mar 28, 2019 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 14,414 |
Mar 27, 2019 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 3,275 |
Mar 26, 2019 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - |
Mar 25, 2019 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 3,635 |
Mar 22, 2019 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 9,430 |
Mar 21, 2019 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 9,010 |
Mar 20, 2019 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 655 |
Mar 19, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
Mar 18, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
Mar 15, 2019 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 7,932 |
Mar 14, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2,830 |
Mar 13, 2019 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - |
Mar 12, 2019 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 3,019 |
Mar 11, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1,600 |
Mar 08, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
Mar 07, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
Mar 06, 2019 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 2,659 |
Mar 05, 2019 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 3,753 |
Mar 04, 2019 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 6,583 |
Mar 01, 2019 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 11,840 |
Feb 28, 2019 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | 10,722 |
Feb 27, 2019 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 1,280 |
Feb 26, 2019 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | 220 |
Feb 25, 2019 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 6,000 |
Feb 22, 2019 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 11,434 |
Feb 21, 2019 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 3,566 |
Feb 20, 2019 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 250 |
Feb 19, 2019 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 3,000 |
Feb 15, 2019 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 18,470 |
Feb 14, 2019 | 0.70 | 0.73 | 0.70 | 0.70 | 0.70 | 14,457 |
Feb 13, 2019 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 24,565 |
Feb 12, 2019 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - |
Feb 11, 2019 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 3,220 |
Feb 08, 2019 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 3,658 |
Feb 07, 2019 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - |
Feb 06, 2019 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 450 |
Feb 05, 2019 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 10,403 |
Feb 04, 2019 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - |
Feb 01, 2019 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1,000 |
Jan 31, 2019 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 5,000 |
Jan 30, 2019 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - |
Jan 29, 2019 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1,080 |
Jan 28, 2019 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | 2,450 |
Jan 25, 2019 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | 4,554 |
Jan 24, 2019 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - |
Jan 23, 2019 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | 1,975 |
Jan 22, 2019 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
Jan 18, 2019 | 0.69 | 0.70 | 0.66 | 0.69 | 0.69 | 8,811 |
Jan 17, 2019 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 3,321 |
Jan 16, 2019 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 5,360 |
Jan 15, 2019 | 0.65 | 0.69 | 0.64 | 0.69 | 0.69 | 14,310 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |