Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 20, 2019 | 2.29 | 2.33 | 2.29 | 2.33 | 2.33 | 33,045 |
Feb 19, 2019 | 2.17 | 2.21 | 2.17 | 2.19 | 2.19 | 30,300 |
Feb 15, 2019 | 2.09 | 2.10 | 2.05 | 2.06 | 2.06 | 16,600 |
Feb 14, 2019 | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | 9,700 |
Feb 13, 2019 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | 4,100 |
Feb 12, 2019 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | 3,600 |
Feb 11, 2019 | 2.01 | 2.02 | 2.00 | 2.00 | 2.00 | 11,300 |
Feb 08, 2019 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | 1,600 |
Feb 07, 2019 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - |
Feb 06, 2019 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 300 |
Feb 05, 2019 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | 3,900 |
Feb 04, 2019 | 2.01 | 2.03 | 1.99 | 2.00 | 2.00 | 7,900 |
Feb 01, 2019 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 9,900 |
Jan 31, 2019 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 2,500 |
Jan 30, 2019 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 200 |
Jan 29, 2019 | 2.03 | 2.04 | 2.00 | 2.00 | 2.00 | 7,600 |
Jan 28, 2019 | 2.04 | 2.05 | 2.00 | 2.03 | 2.03 | 5,200 |
Jan 25, 2019 | 2.01 | 2.03 | 2.01 | 2.01 | 2.01 | 21,100 |
Jan 24, 2019 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1,500 |
Jan 23, 2019 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 8,200 |
Jan 22, 2019 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | 4,200 |
Jan 21, 2019 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 3,600 |
Jan 18, 2019 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 3,300 |
Jan 17, 2019 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | 15,400 |
Jan 16, 2019 | 2.00 | 2.03 | 1.98 | 2.00 | 2.00 | 6,800 |
Jan 15, 2019 | 2.04 | 2.04 | 1.93 | 1.93 | 1.93 | 1,200 |
Jan 14, 2019 | 2.06 | 2.07 | 2.05 | 2.05 | 2.05 | 10,600 |
Jan 11, 2019 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 300 |
Jan 10, 2019 | 1.97 | 2.02 | 1.97 | 2.01 | 2.01 | 800 |
Jan 09, 2019 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 100 |
Jan 08, 2019 | 2.02 | 2.02 | 1.95 | 1.96 | 1.96 | 1,600 |
Jan 07, 2019 | 2.07 | 2.08 | 2.02 | 2.02 | 2.02 | 16,000 |
Jan 04, 2019 | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | 8,900 |
Jan 03, 2019 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 6,000 |
Jan 02, 2019 | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | 2,500 |
Dec 31, 2018 | 2.05 | 2.05 | 1.93 | 1.93 | 1.93 | 4,300 |
Dec 28, 2018 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 9,100 |
Dec 27, 2018 | 1.87 | 1.88 | 1.83 | 1.88 | 1.88 | 4,100 |
Dec 24, 2018 | 1.81 | 1.88 | 1.77 | 1.88 | 1.88 | 4,700 |
Dec 21, 2018 | 1.88 | 1.89 | 1.82 | 1.82 | 1.82 | 18,200 |
Dec 20, 2018 | 1.87 | 1.90 | 1.70 | 1.87 | 1.87 | 50,200 |
Dec 19, 2018 | 1.90 | 1.92 | 1.84 | 1.84 | 1.84 | 11,800 |
Dec 18, 2018 | 1.86 | 1.89 | 1.85 | 1.85 | 1.85 | 14,300 |
Dec 17, 2018 | 1.85 | 1.85 | 1.78 | 1.82 | 1.82 | 6,800 |
Dec 14, 2018 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 14,100 |
Dec 13, 2018 | 1.79 | 1.81 | 1.72 | 1.78 | 1.78 | 17,200 |
Dec 12, 2018 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 1,200 |
Dec 11, 2018 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 100 |
Dec 10, 2018 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 11,700 |
Dec 07, 2018 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | 4,100 |
Dec 06, 2018 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | 4,600 |
Dec 05, 2018 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | 1,100 |
Dec 04, 2018 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | 1,300 |
Dec 03, 2018 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | 3,900 |
Nov 30, 2018 | 1.78 | 1.79 | 1.73 | 1.76 | 1.76 | 1,600 |
Nov 29, 2018 | 1.73 | 1.77 | 1.72 | 1.77 | 1.77 | 1,300 |
Nov 28, 2018 | 1.71 | 1.75 | 1.63 | 1.63 | 1.63 | 5,800 |
Nov 27, 2018 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | 1,600 |
Nov 26, 2018 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | 1,700 |
Nov 23, 2018 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | 400 |
Nov 22, 2018 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | 3,100 |
Nov 21, 2018 | 1.74 | 1.84 | 1.74 | 1.83 | 1.83 | 20,600 |
Nov 20, 2018 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | 26,400 |
Nov 19, 2018 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | 1,400 |
Nov 16, 2018 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | 12,800 |
Nov 15, 2018 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | 42,800 |
Nov 14, 2018 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 7,600 |
Nov 13, 2018 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | 3,000 |
Nov 12, 2018 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | 1,700 |
Nov 09, 2018 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2,100 |
Nov 08, 2018 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 50,200 |
Nov 07, 2018 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | 6,000 |
Nov 06, 2018 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | 10,200 |
Nov 05, 2018 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | 19,900 |
Nov 02, 2018 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | 15,100 |
Nov 01, 2018 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 58,200 |
Oct 31, 2018 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - |
Oct 30, 2018 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | 300 |
Oct 29, 2018 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | 20,700 |
Oct 26, 2018 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | 4,500 |
Oct 25, 2018 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 400 |
Oct 24, 2018 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | 4,400 |
Oct 23, 2018 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 9,000 |
Oct 22, 2018 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 7,100 |
Oct 19, 2018 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 4,100 |
Oct 18, 2018 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 2,800 |
Oct 17, 2018 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 19,900 |
Oct 16, 2018 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | 5,300 |
Oct 15, 2018 | 1.75 | 1.78 | 1.70 | 1.77 | 1.77 | 10,300 |
Oct 12, 2018 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | 16,900 |
Oct 11, 2018 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 4,400 |
Oct 10, 2018 | 1.61 | 1.66 | 1.59 | 1.66 | 1.66 | 3,500 |
Oct 09, 2018 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 20,100 |
Oct 05, 2018 | 1.52 | 1.62 | 1.51 | 1.62 | 1.62 | 126,500 |
Oct 04, 2018 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - |
Oct 03, 2018 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 4,800 |
Oct 02, 2018 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | 13,400 |
Oct 01, 2018 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | 6,000 |
Sep 28, 2018 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 300 |
Sep 27, 2018 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |