Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 12, 2019 | 7.31 | 7.34 | 7.34 | 7.34 | 7.34 | 866 |
Dec 11, 2019 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
Dec 10, 2019 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
Dec 09, 2019 | 7.10 | 7.17 | 7.10 | 7.17 | 7.17 | 1,700 |
Dec 06, 2019 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
Dec 05, 2019 | 7.00 | 7.33 | 7.00 | 7.33 | 7.33 | 1,200 |
Dec 04, 2019 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Dec 03, 2019 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 600 |
Dec 02, 2019 | 7.50 | 8.00 | 7.50 | 7.60 | 7.60 | 700 |
Nov 29, 2019 | 16.35 | 16.35 | 7.30 | 16.35 | 16.35 | 500 |
Nov 27, 2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Nov 26, 2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 500 |
Nov 25, 2019 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Nov 22, 2019 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 500 |
Nov 21, 2019 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Nov 20, 2019 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Nov 19, 2019 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 500 |
Nov 18, 2019 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,500 |
Nov 15, 2019 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 200 |
Nov 14, 2019 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
Nov 13, 2019 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1,300 |
Nov 12, 2019 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Nov 11, 2019 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 500 |
Nov 08, 2019 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1,300 |
Nov 07, 2019 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Nov 06, 2019 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Nov 05, 2019 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 400 |
Nov 04, 2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Nov 01, 2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
Oct 31, 2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
Oct 30, 2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
Oct 29, 2019 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1,500 |
Oct 28, 2019 | 8.35 | 8.46 | 8.35 | 8.46 | 8.46 | 5,300 |
Oct 25, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Oct 24, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Oct 23, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
Oct 22, 2019 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
Oct 21, 2019 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 100 |
Oct 18, 2019 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 400 |
Oct 17, 2019 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4,300 |
Oct 16, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 400 |
Oct 15, 2019 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 100 |
Oct 14, 2019 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 600 |
Oct 11, 2019 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Oct 10, 2019 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Oct 09, 2019 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Oct 08, 2019 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 100 |
Oct 07, 2019 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 100 |
Oct 04, 2019 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Oct 03, 2019 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Oct 02, 2019 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Oct 01, 2019 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Sep 30, 2019 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Sep 27, 2019 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Sep 26, 2019 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Sep 25, 2019 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 100 |
Sep 24, 2019 | 8.07 | 8.08 | 8.07 | 8.08 | 8.08 | 2,500 |
Sep 23, 2019 | 7.99 | 8.05 | 7.99 | 8.05 | 8.05 | 600 |
Sep 20, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Sep 19, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Sep 18, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
Sep 17, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Sep 16, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Sep 13, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Sep 12, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Sep 11, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Sep 10, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Sep 09, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
Sep 06, 2019 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
Sep 05, 2019 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 300 |
Sep 04, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 2,500 |
Sep 03, 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
Aug 30, 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
Aug 29, 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
Aug 28, 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
Aug 27, 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
Aug 26, 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
Aug 23, 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
Aug 22, 2019 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2,300 |
Aug 21, 2019 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 100 |
Aug 20, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
Aug 19, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
Aug 16, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
Aug 15, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 11,100 |
Aug 14, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 11,100 |
Aug 13, 2019 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 100 |
Aug 12, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
Aug 09, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 100 |
Aug 08, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1,000 |
Aug 07, 2019 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 100 |
Aug 06, 2019 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 100 |
Aug 05, 2019 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 100 |
Aug 02, 2019 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 1,400 |
Aug 01, 2019 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1,500 |
Jul 31, 2019 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1,500 |
Jul 30, 2019 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1,500 |
Jul 29, 2019 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1,500 |
Jul 26, 2019 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Jul 25, 2019 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1,500 |
Jul 24, 2019 | 7.86 | 8.10 | 7.86 | 8.10 | 8.10 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |