Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 15, 2019 | 2.16 | 2.55 | 2.16 | 2.42 | 2.42 | 67,674 |
Feb 14, 2019 | 2.16 | 2.20 | 2.10 | 2.19 | 2.19 | 13,700 |
Feb 13, 2019 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | 5,600 |
Feb 12, 2019 | 2.13 | 2.20 | 2.13 | 2.19 | 2.19 | 2,500 |
Feb 11, 2019 | 2.15 | 2.20 | 2.10 | 2.12 | 2.12 | 9,000 |
Feb 08, 2019 | 2.19 | 2.20 | 2.13 | 2.13 | 2.13 | 11,600 |
Feb 07, 2019 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 500 |
Feb 06, 2019 | 2.19 | 2.20 | 2.10 | 2.10 | 2.10 | 2,100 |
Feb 05, 2019 | 2.09 | 2.18 | 2.09 | 2.14 | 2.14 | 18,600 |
Feb 04, 2019 | 2.09 | 2.20 | 2.09 | 2.09 | 2.09 | 39,300 |
Feb 01, 2019 | 2.13 | 2.20 | 2.10 | 2.20 | 2.20 | 13,100 |
Jan 31, 2019 | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | 2,000 |
Jan 30, 2019 | 2.04 | 2.13 | 2.02 | 2.09 | 2.09 | 14,900 |
Jan 29, 2019 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3,800 |
Jan 28, 2019 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 5,700 |
Jan 25, 2019 | 2.02 | 2.06 | 2.02 | 2.05 | 2.05 | 23,900 |
Jan 24, 2019 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | 30,200 |
Jan 23, 2019 | 2.02 | 2.10 | 1.98 | 2.10 | 2.10 | 51,000 |
Jan 22, 2019 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | 17,500 |
Jan 18, 2019 | 1.99 | 2.07 | 1.98 | 1.98 | 1.98 | 18,300 |
Jan 17, 2019 | 1.88 | 2.00 | 1.87 | 1.97 | 1.97 | 9,300 |
Jan 16, 2019 | 1.96 | 2.09 | 1.87 | 1.87 | 1.87 | 32,300 |
Jan 15, 2019 | 1.79 | 1.99 | 1.79 | 1.99 | 1.99 | 9,300 |
Jan 14, 2019 | 1.94 | 1.98 | 1.74 | 1.74 | 1.74 | 5,500 |
Jan 11, 2019 | 1.91 | 1.99 | 1.78 | 1.99 | 1.99 | 5,900 |
Jan 10, 2019 | 1.83 | 1.96 | 1.83 | 1.96 | 1.96 | 3,300 |
Jan 09, 2019 | 1.82 | 1.86 | 1.80 | 1.86 | 1.86 | 3,800 |
Jan 08, 2019 | 1.95 | 2.03 | 1.79 | 1.79 | 1.79 | 9,400 |
Jan 07, 2019 | 1.99 | 1.99 | 1.85 | 1.95 | 1.95 | 26,500 |
Jan 04, 2019 | 1.93 | 1.99 | 1.86 | 1.99 | 1.99 | 15,700 |
Jan 03, 2019 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 8,000 |
Jan 02, 2019 | 2.01 | 2.01 | 1.85 | 1.90 | 1.90 | 133,200 |
Dec 31, 2018 | 1.48 | 2.25 | 1.38 | 2.25 | 2.25 | 560,000 |
Dec 28, 2018 | 1.46 | 1.58 | 1.38 | 1.50 | 1.50 | 632,300 |
Dec 27, 2018 | 1.45 | 1.70 | 1.44 | 1.45 | 1.45 | 32,200 |
Dec 26, 2018 | 1.45 | 1.75 | 1.45 | 1.45 | 1.45 | 30,600 |
Dec 24, 2018 | 1.45 | 1.54 | 1.45 | 1.45 | 1.45 | 26,800 |
Dec 21, 2018 | 1.50 | 1.57 | 1.45 | 1.45 | 1.45 | 7,400 |
Dec 20, 2018 | 1.61 | 1.73 | 1.50 | 1.50 | 1.50 | 15,500 |
Dec 19, 2018 | 1.60 | 1.78 | 1.50 | 1.50 | 1.50 | 26,800 |
Dec 18, 2018 | 1.50 | 1.70 | 1.50 | 1.58 | 1.58 | 25,800 |
Dec 17, 2018 | 1.52 | 1.53 | 1.48 | 1.53 | 1.53 | 21,800 |
Dec 14, 2018 | 1.53 | 1.53 | 1.41 | 1.45 | 1.45 | 24,600 |
Dec 13, 2018 | 1.55 | 1.55 | 1.44 | 1.44 | 1.44 | 5,600 |
Dec 12, 2018 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | 900 |
Dec 11, 2018 | 1.50 | 1.58 | 1.50 | 1.51 | 1.51 | 24,200 |
Dec 10, 2018 | 1.40 | 1.57 | 1.40 | 1.50 | 1.50 | 13,100 |
Dec 07, 2018 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | 9,100 |
Dec 06, 2018 | 1.72 | 1.72 | 1.49 | 1.49 | 1.49 | 22,200 |
Dec 04, 2018 | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | 1,800 |
Dec 03, 2018 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | 3,100 |
Nov 30, 2018 | 1.75 | 1.83 | 1.71 | 1.72 | 1.72 | 25,900 |
Nov 29, 2018 | 1.46 | 1.79 | 1.43 | 1.77 | 1.77 | 11,800 |
Nov 28, 2018 | 1.46 | 1.74 | 1.40 | 1.45 | 1.45 | 19,100 |
Nov 27, 2018 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 2,900 |
Nov 26, 2018 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 3,800 |
Nov 23, 2018 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | 300 |
Nov 21, 2018 | 1.30 | 1.40 | 1.28 | 1.35 | 1.35 | 8,100 |
Nov 20, 2018 | 1.41 | 1.41 | 1.32 | 1.34 | 1.34 | 3,000 |
Nov 19, 2018 | 1.40 | 1.41 | 1.30 | 1.38 | 1.38 | 6,500 |
Nov 16, 2018 | 1.38 | 1.41 | 1.25 | 1.40 | 1.40 | 67,200 |
Nov 15, 2018 | 1.47 | 1.47 | 1.30 | 1.33 | 1.33 | 3,400 |
Nov 14, 2018 | 1.50 | 1.52 | 1.41 | 1.42 | 1.42 | 2,700 |
Nov 13, 2018 | 1.45 | 1.53 | 1.36 | 1.50 | 1.50 | 6,900 |
Nov 12, 2018 | 1.51 | 1.51 | 1.41 | 1.44 | 1.44 | 11,100 |
Nov 09, 2018 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | 19,000 |
Nov 08, 2018 | 1.69 | 1.69 | 1.55 | 1.55 | 1.55 | 10,100 |
Nov 07, 2018 | 1.63 | 1.66 | 1.60 | 1.62 | 1.62 | 15,500 |
Nov 06, 2018 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | 7,000 |
Nov 05, 2018 | 1.76 | 1.79 | 1.72 | 1.72 | 1.72 | 8,500 |
Nov 02, 2018 | 1.75 | 1.81 | 1.70 | 1.73 | 1.73 | 4,100 |
Nov 01, 2018 | 2.00 | 2.00 | 1.73 | 1.73 | 1.73 | 13,200 |
Oct 31, 2018 | 1.50 | 2.08 | 1.50 | 2.08 | 2.08 | 22,100 |
Oct 30, 2018 | 1.66 | 1.83 | 1.53 | 1.59 | 1.59 | 46,800 |
Oct 29, 2018 | 1.92 | 1.92 | 1.65 | 1.65 | 1.65 | 59,900 |
Oct 26, 2018 | 1.85 | 1.91 | 1.70 | 1.91 | 1.91 | 13,700 |
Oct 25, 2018 | 1.73 | 1.98 | 1.73 | 1.83 | 1.83 | 10,000 |
Oct 24, 2018 | 1.89 | 2.06 | 1.73 | 1.74 | 1.74 | 41,400 |
Oct 23, 2018 | 1.95 | 2.09 | 1.88 | 1.88 | 1.88 | 12,300 |
Oct 22, 2018 | 2.00 | 2.10 | 1.93 | 1.96 | 1.96 | 16,600 |
Oct 19, 2018 | 2.05 | 2.08 | 1.99 | 2.02 | 2.02 | 18,100 |
Oct 18, 2018 | 1.94 | 2.04 | 1.87 | 1.99 | 1.99 | 5,000 |
Oct 17, 2018 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 2,100 |
Oct 16, 2018 | 1.96 | 2.05 | 1.96 | 2.05 | 2.05 | 1,500 |
Oct 15, 2018 | 1.99 | 2.05 | 1.93 | 1.93 | 1.93 | 1,500 |
Oct 12, 2018 | 1.87 | 2.03 | 1.84 | 1.93 | 1.93 | 4,400 |
Oct 11, 2018 | 1.90 | 1.92 | 1.75 | 1.91 | 1.91 | 3,100 |
Oct 10, 2018 | 2.01 | 2.08 | 1.89 | 1.89 | 1.89 | 5,800 |
Oct 09, 2018 | 1.94 | 2.07 | 1.94 | 2.02 | 2.02 | 4,800 |
Oct 08, 2018 | 1.86 | 2.09 | 1.86 | 2.00 | 2.00 | 7,800 |
Oct 05, 2018 | 2.01 | 2.04 | 1.85 | 1.85 | 1.85 | 25,500 |
Oct 04, 2018 | 2.03 | 2.10 | 2.02 | 2.02 | 2.02 | 700 |
Oct 03, 2018 | 2.03 | 2.08 | 2.01 | 2.06 | 2.06 | 4,400 |
Oct 02, 2018 | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | 5,400 |
Oct 01, 2018 | 2.04 | 2.09 | 1.92 | 1.94 | 1.94 | 8,600 |
Sep 28, 2018 | 2.09 | 2.13 | 1.87 | 2.12 | 2.12 | 11,300 |
Sep 27, 2018 | 1.92 | 2.20 | 1.90 | 2.09 | 2.09 | 39,600 |
Sep 26, 2018 | 1.83 | 1.94 | 1.83 | 1.87 | 1.87 | 1,800 |
Sep 25, 2018 | 1.77 | 1.94 | 1.75 | 1.83 | 1.83 | 8,600 |
Sep 24, 2018 | 1.85 | 1.86 | 1.78 | 1.78 | 1.78 | 4,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |