Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6,600 |
Apr 24, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 44,000 |
Apr 23, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 200 |
Apr 20, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 31,100 |
Apr 19, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13,200 |
Apr 18, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
Apr 17, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6,300 |
Apr 16, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
Apr 13, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,300 |
Apr 12, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 746,600 |
Apr 11, 2018 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 700 |
Apr 10, 2018 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 11,200 |
Apr 09, 2018 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 1,400 |
Apr 06, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
Apr 05, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 200 |
Apr 04, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5,000 |
Apr 03, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5,300 |
Apr 02, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11,000 |
Mar 29, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2,800 |
Mar 28, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
Mar 27, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2,900 |
Mar 26, 2018 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 4,200 |
Mar 23, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
Mar 22, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
Mar 21, 2018 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7,600 |
Mar 20, 2018 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 42,000 |
Mar 19, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1,500 |
Mar 16, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
Mar 15, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7,200 |
Mar 14, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4,000 |
Mar 13, 2018 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 11,000 |
Mar 12, 2018 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 10,100 |
Mar 09, 2018 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 696,000 |
Mar 08, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 32,600 |
Mar 07, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 400 |
Mar 06, 2018 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6,100 |
Mar 05, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
Mar 02, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4,400 |
Mar 01, 2018 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 9,700 |
Feb 28, 2018 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 13,000 |
Feb 27, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19,100 |
Feb 26, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3,400 |
Feb 23, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5,900 |
Feb 22, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
Feb 21, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2,000 |
Feb 20, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2,400 |
Feb 16, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22,200 |
Feb 15, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 60,000 |
Feb 14, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6,100 |
Feb 13, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5,500 |
Feb 12, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100 |
Feb 09, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 55,600 |
Feb 08, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - |
Feb 07, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14,200 |
Feb 06, 2018 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 500 |
Feb 05, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2,200 |
Feb 02, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 41,000 |
Feb 01, 2018 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 21,600 |
Jan 31, 2018 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6,000 |
Jan 30, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
Jan 29, 2018 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 14,800 |
Jan 26, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4,400 |
Jan 25, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5,000 |
Jan 24, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13,000 |
Jan 23, 2018 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 29,000 |
Jan 22, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
Jan 19, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
Jan 18, 2018 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 13,200 |
Jan 17, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,000 |
Jan 16, 2018 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 27,600 |
Jan 12, 2018 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 3,300 |
Jan 11, 2018 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 4,300 |
Jan 10, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 300 |
Jan 09, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 47,300 |
Jan 08, 2018 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 54,100 |
Jan 05, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18,000 |
Jan 04, 2018 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 22,300 |
Jan 03, 2018 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 9,200 |
Jan 02, 2018 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 32,800 |
Dec 29, 2017 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 45,800 |
Dec 28, 2017 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 31,200 |
Dec 27, 2017 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 2,700 |
Dec 26, 2017 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 2,200 |
Dec 22, 2017 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 21,800 |
Dec 21, 2017 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 49,500 |
Dec 20, 2017 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12,600 |
Dec 19, 2017 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3,300 |
Dec 18, 2017 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1,500 |
Dec 15, 2017 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3,200 |
Dec 14, 2017 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 34,500 |
Dec 13, 2017 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 11,500 |
Dec 12, 2017 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 47,600 |
Dec 11, 2017 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20,100 |
Dec 08, 2017 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 71,600 |
Dec 07, 2017 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - |
Dec 06, 2017 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 22,000 |
Dec 05, 2017 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20,000 |
Dec 04, 2017 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2,200 |
Dec 01, 2017 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 10,300 |
Nov 30, 2017 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |