Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2018 | 4.05 | 4.10 | 3.90 | 3.95 | 3.95 | 14,100 |
Apr 24, 2018 | 4.10 | 4.14 | 4.05 | 4.05 | 4.05 | 7,600 |
Apr 23, 2018 | 4.05 | 4.20 | 4.05 | 4.15 | 4.15 | 4,100 |
Apr 20, 2018 | 4.10 | 4.15 | 4.10 | 4.13 | 4.13 | 5,600 |
Apr 19, 2018 | 4.10 | 4.15 | 4.10 | 4.13 | 4.13 | 6,200 |
Apr 18, 2018 | 4.15 | 4.25 | 4.15 | 4.15 | 4.15 | 3,500 |
Apr 17, 2018 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | 14,400 |
Apr 16, 2018 | 4.05 | 4.20 | 4.05 | 4.11 | 4.11 | 4,700 |
Apr 13, 2018 | 4.05 | 4.20 | 4.05 | 4.05 | 4.05 | 7,900 |
Apr 12, 2018 | 4.05 | 4.10 | 4.00 | 4.10 | 4.10 | 27,000 |
Apr 11, 2018 | 4.05 | 4.10 | 4.00 | 4.10 | 4.10 | 9,200 |
Apr 10, 2018 | 4.10 | 4.15 | 4.00 | 4.10 | 4.10 | 39,600 |
Apr 09, 2018 | 4.10 | 4.20 | 4.05 | 4.10 | 4.10 | 49,800 |
Apr 06, 2018 | 4.15 | 4.15 | 4.10 | 4.15 | 4.15 | 3,300 |
Apr 05, 2018 | 4.15 | 4.25 | 4.00 | 4.20 | 4.20 | 26,900 |
Apr 04, 2018 | 4.19 | 4.20 | 4.10 | 4.18 | 4.18 | 48,200 |
Apr 03, 2018 | 4.20 | 4.25 | 4.15 | 4.15 | 4.15 | 13,800 |
Apr 02, 2018 | 4.10 | 4.25 | 4.10 | 4.22 | 4.22 | 15,600 |
Mar 29, 2018 | 4.20 | 4.20 | 4.13 | 4.15 | 4.15 | 13,100 |
Mar 28, 2018 | 4.17 | 4.25 | 4.15 | 4.20 | 4.20 | 7,500 |
Mar 27, 2018 | 4.20 | 4.20 | 4.14 | 4.20 | 4.20 | 14,600 |
Mar 26, 2018 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | 8,600 |
Mar 23, 2018 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 20,700 |
Mar 22, 2018 | 4.17 | 4.20 | 4.15 | 4.18 | 4.18 | 4,600 |
Mar 21, 2018 | 4.15 | 4.20 | 4.15 | 4.15 | 4.15 | 6,300 |
Mar 20, 2018 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | 4,200 |
Mar 19, 2018 | 4.25 | 4.25 | 4.05 | 4.20 | 4.20 | 8,100 |
Mar 16, 2018 | 4.20 | 4.25 | 4.15 | 4.25 | 4.25 | 9,300 |
Mar 15, 2018 | 4.15 | 4.20 | 4.15 | 4.18 | 4.18 | 9,100 |
Mar 14, 2018 | 4.15 | 4.20 | 4.15 | 4.16 | 4.16 | 3,700 |
Mar 13, 2018 | 4.18 | 4.25 | 4.18 | 4.20 | 4.20 | 1,100 |
Mar 12, 2018 | 4.25 | 4.25 | 4.16 | 4.25 | 4.25 | 1,800 |
Mar 09, 2018 | 4.20 | 4.25 | 4.20 | 4.20 | 4.20 | 4,200 |
Mar 08, 2018 | 4.15 | 4.25 | 4.15 | 4.22 | 4.22 | 4,000 |
Mar 07, 2018 | 4.25 | 4.25 | 4.15 | 4.20 | 4.20 | 6,600 |
Mar 06, 2018 | 4.22 | 4.25 | 4.10 | 4.20 | 4.20 | 27,400 |
Mar 05, 2018 | 4.20 | 4.25 | 4.15 | 4.15 | 4.15 | 14,000 |
Mar 02, 2018 | 4.19 | 4.25 | 4.15 | 4.20 | 4.20 | 6,900 |
Mar 01, 2018 | 4.20 | 4.20 | 4.10 | 4.15 | 4.15 | 103,200 |
Feb 28, 2018 | 4.15 | 4.25 | 4.15 | 4.15 | 4.15 | 7,900 |
Feb 27, 2018 | 4.20 | 4.25 | 4.05 | 4.15 | 4.15 | 40,300 |
Feb 26, 2018 | 4.20 | 4.35 | 4.20 | 4.25 | 4.25 | 28,100 |
Feb 23, 2018 | 4.30 | 4.40 | 4.25 | 4.25 | 4.25 | 11,700 |
Feb 22, 2018 | 4.43 | 4.43 | 4.30 | 4.30 | 4.30 | 10,200 |
Feb 21, 2018 | 4.45 | 4.45 | 4.30 | 4.40 | 4.40 | 1,800 |
Feb 20, 2018 | 4.60 | 4.60 | 4.45 | 4.45 | 4.45 | 23,500 |
Feb 16, 2018 | 4.45 | 4.60 | 4.36 | 4.53 | 4.53 | 34,600 |
Feb 15, 2018 | 4.40 | 4.45 | 4.30 | 4.45 | 4.45 | 17,500 |
Feb 14, 2018 | 4.35 | 4.40 | 4.26 | 4.34 | 4.34 | 9,100 |
Feb 13, 2018 | 4.25 | 4.40 | 4.25 | 4.30 | 4.30 | 2,000 |
Feb 12, 2018 | 4.31 | 4.33 | 4.25 | 4.30 | 4.30 | 12,100 |
Feb 09, 2018 | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | 5,700 |
Feb 08, 2018 | 4.30 | 4.35 | 4.25 | 4.25 | 4.25 | 8,100 |
Feb 07, 2018 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 4,700 |
Feb 06, 2018 | 4.25 | 4.35 | 3.70 | 4.35 | 4.35 | 14,500 |
Feb 05, 2018 | 4.35 | 4.50 | 4.25 | 4.30 | 4.30 | 13,500 |
Feb 02, 2018 | 4.50 | 4.55 | 4.35 | 4.35 | 4.35 | 15,500 |
Feb 01, 2018 | 4.51 | 4.55 | 4.45 | 4.55 | 4.55 | 9,500 |
Jan 31, 2018 | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | 3,700 |
Jan 30, 2018 | 4.40 | 4.65 | 4.30 | 4.64 | 4.64 | 18,700 |
Jan 29, 2018 | 4.40 | 4.45 | 4.35 | 4.45 | 4.45 | 25,500 |
Jan 26, 2018 | 4.35 | 4.45 | 4.28 | 4.45 | 4.45 | 13,900 |
Jan 25, 2018 | 4.35 | 4.40 | 4.30 | 4.35 | 4.35 | 7,200 |
Jan 24, 2018 | 4.35 | 4.40 | 4.30 | 4.30 | 4.30 | 24,000 |
Jan 23, 2018 | 4.30 | 4.45 | 4.25 | 4.45 | 4.45 | 17,700 |
Jan 22, 2018 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | 1,400 |
Jan 19, 2018 | 4.35 | 4.40 | 4.30 | 4.35 | 4.35 | 9,800 |
Jan 18, 2018 | 4.40 | 4.45 | 4.30 | 4.35 | 4.35 | 24,000 |
Jan 17, 2018 | 4.50 | 4.57 | 4.50 | 4.55 | 4.55 | 2,000 |
Jan 16, 2018 | 4.60 | 4.60 | 4.25 | 4.45 | 4.45 | 32,700 |
Jan 12, 2018 | 4.60 | 4.65 | 4.55 | 4.63 | 4.63 | 16,500 |
Jan 11, 2018 | 4.60 | 4.60 | 4.50 | 4.58 | 4.58 | 9,500 |
Jan 10, 2018 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 7,100 |
Jan 09, 2018 | 4.30 | 4.50 | 4.30 | 4.46 | 4.46 | 39,600 |
Jan 08, 2018 | 4.40 | 4.45 | 4.39 | 4.45 | 4.45 | 31,900 |
Jan 05, 2018 | 4.35 | 4.45 | 4.35 | 4.40 | 4.40 | 6,800 |
Jan 04, 2018 | 4.35 | 4.45 | 4.30 | 4.40 | 4.40 | 16,800 |
Jan 03, 2018 | 4.45 | 4.50 | 4.25 | 4.30 | 4.30 | 62,600 |
Jan 02, 2018 | 4.45 | 4.50 | 4.45 | 4.45 | 4.45 | 25,300 |
Dec 29, 2017 | 4.45 | 4.60 | 4.45 | 4.50 | 4.50 | 17,600 |
Dec 28, 2017 | 4.47 | 4.55 | 4.45 | 4.50 | 4.50 | 29,800 |
Dec 27, 2017 | 4.40 | 4.50 | 4.40 | 4.45 | 4.45 | 69,300 |
Dec 26, 2017 | 4.55 | 4.55 | 4.41 | 4.45 | 4.45 | 30,400 |
Dec 22, 2017 | 4.50 | 4.55 | 4.40 | 4.55 | 4.55 | 7,800 |
Dec 21, 2017 | 4.40 | 4.55 | 4.40 | 4.55 | 4.55 | 27,700 |
Dec 20, 2017 | 4.48 | 4.50 | 4.45 | 4.50 | 4.50 | 4,900 |
Dec 19, 2017 | 4.45 | 4.53 | 4.40 | 4.45 | 4.45 | 15,300 |
Dec 18, 2017 | 4.55 | 4.55 | 4.45 | 4.50 | 4.50 | 6,800 |
Dec 15, 2017 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 14,800 |
Dec 14, 2017 | 4.40 | 4.48 | 4.35 | 4.40 | 4.40 | 19,200 |
Dec 13, 2017 | 4.40 | 4.50 | 4.40 | 4.45 | 4.45 | 14,900 |
Dec 12, 2017 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 26,300 |
Dec 11, 2017 | 4.45 | 4.50 | 4.45 | 4.45 | 4.45 | 24,200 |
Dec 08, 2017 | 4.50 | 4.55 | 4.45 | 4.50 | 4.50 | 9,900 |
Dec 07, 2017 | 4.45 | 4.56 | 4.45 | 4.49 | 4.49 | 10,000 |
Dec 06, 2017 | 4.56 | 4.61 | 4.50 | 4.55 | 4.55 | 4,000 |
Dec 05, 2017 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | 10,300 |
Dec 04, 2017 | 4.75 | 4.75 | 4.40 | 4.55 | 4.55 | 39,900 |
Dec 01, 2017 | 4.70 | 4.78 | 4.70 | 4.75 | 4.75 | 10,300 |
Nov 30, 2017 | 4.66 | 4.87 | 4.66 | 4.75 | 4.75 | 23,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |