Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 20, 2019 | 9.25 | 9.33 | 9.14 | 9.24 | 9.24 | 21,677,196 |
Feb 19, 2019 | 9.05 | 9.34 | 9.05 | 9.28 | 9.28 | 22,951,300 |
Feb 15, 2019 | 9.20 | 9.23 | 9.04 | 9.12 | 9.12 | 19,959,800 |
Feb 14, 2019 | 9.05 | 9.32 | 9.01 | 9.19 | 9.19 | 32,451,000 |
Feb 13, 2019 | 8.75 | 9.23 | 8.67 | 9.07 | 9.07 | 37,645,700 |
Feb 12, 2019 | 9.02 | 9.17 | 8.77 | 8.80 | 8.80 | 39,187,100 |
Feb 11, 2019 | 9.03 | 9.19 | 8.85 | 8.99 | 8.99 | 38,495,700 |
Feb 08, 2019 | 8.37 | 9.19 | 8.30 | 9.10 | 9.10 | 55,131,800 |
Feb 07, 2019 | 8.36 | 8.69 | 8.04 | 8.57 | 8.57 | 53,561,900 |
Feb 06, 2019 | 8.61 | 9.09 | 8.35 | 8.59 | 8.59 | 148,568,000 |
Feb 05, 2019 | 7.02 | 7.05 | 6.80 | 7.04 | 7.04 | 58,791,000 |
Feb 04, 2019 | 6.93 | 6.98 | 6.70 | 6.93 | 6.93 | 37,550,700 |
Feb 01, 2019 | 6.78 | 7.15 | 6.73 | 6.91 | 6.91 | 22,653,000 |
Jan 31, 2019 | 6.68 | 6.81 | 6.65 | 6.68 | 6.68 | 19,115,200 |
Jan 30, 2019 | 6.47 | 6.60 | 6.31 | 6.57 | 6.57 | 16,419,300 |
Jan 29, 2019 | 6.42 | 6.50 | 6.29 | 6.43 | 6.43 | 14,387,100 |
Jan 28, 2019 | 6.27 | 6.39 | 6.20 | 6.34 | 6.34 | 12,143,100 |
Jan 25, 2019 | 6.24 | 6.44 | 6.20 | 6.40 | 6.40 | 19,928,600 |
Jan 24, 2019 | 5.94 | 6.20 | 5.91 | 6.17 | 6.17 | 15,691,800 |
Jan 23, 2019 | 6.01 | 6.10 | 5.87 | 5.99 | 5.99 | 13,145,100 |
Jan 22, 2019 | 6.07 | 6.24 | 5.88 | 5.93 | 5.93 | 20,962,400 |
Jan 18, 2019 | 5.83 | 6.19 | 5.74 | 6.18 | 6.18 | 37,967,000 |
Jan 17, 2019 | 5.72 | 5.84 | 5.65 | 5.74 | 5.74 | 27,651,600 |
Jan 16, 2019 | 5.73 | 5.94 | 5.63 | 5.64 | 5.64 | 65,799,500 |
Jan 15, 2019 | 6.47 | 6.57 | 6.38 | 6.54 | 6.54 | 15,133,300 |
Jan 14, 2019 | 6.46 | 6.50 | 6.24 | 6.31 | 6.31 | 10,735,600 |
Jan 11, 2019 | 6.21 | 6.41 | 6.20 | 6.28 | 6.28 | 11,728,600 |
Jan 10, 2019 | 6.37 | 6.40 | 6.11 | 6.22 | 6.22 | 15,413,400 |
Jan 09, 2019 | 6.20 | 6.31 | 5.84 | 6.28 | 6.28 | 30,170,300 |
Jan 08, 2019 | 6.30 | 6.45 | 6.21 | 6.40 | 6.40 | 16,035,400 |
Jan 07, 2019 | 6.00 | 6.21 | 5.92 | 6.21 | 6.21 | 14,726,200 |
Jan 04, 2019 | 5.67 | 5.99 | 5.63 | 5.95 | 5.95 | 18,200,400 |
Jan 03, 2019 | 5.67 | 5.87 | 5.63 | 5.68 | 5.68 | 16,429,200 |
Jan 02, 2019 | 5.38 | 5.87 | 5.35 | 5.79 | 5.79 | 15,253,400 |
Dec 31, 2018 | 5.76 | 5.86 | 5.42 | 5.51 | 5.51 | 15,324,800 |
Dec 28, 2018 | 5.35 | 5.76 | 5.35 | 5.71 | 5.71 | 19,169,700 |
Dec 27, 2018 | 5.30 | 5.41 | 5.08 | 5.35 | 5.35 | 13,089,000 |
Dec 26, 2018 | 5.12 | 5.43 | 5.02 | 5.42 | 5.42 | 16,763,800 |
Dec 24, 2018 | 4.96 | 5.35 | 4.96 | 5.18 | 5.18 | 15,131,300 |
Dec 21, 2018 | 5.12 | 5.14 | 4.82 | 4.99 | 4.99 | 31,629,900 |
Dec 20, 2018 | 5.35 | 5.45 | 4.96 | 5.07 | 5.07 | 25,179,300 |
Dec 19, 2018 | 5.65 | 5.74 | 5.35 | 5.41 | 5.41 | 12,965,400 |
Dec 18, 2018 | 5.61 | 5.84 | 5.61 | 5.65 | 5.65 | 13,823,000 |
Dec 17, 2018 | 5.92 | 5.96 | 5.51 | 5.58 | 5.58 | 20,843,100 |
Dec 14, 2018 | 5.78 | 6.01 | 5.76 | 5.92 | 5.92 | 13,901,000 |
Dec 13, 2018 | 5.96 | 5.99 | 5.71 | 5.86 | 5.86 | 13,728,100 |
Dec 12, 2018 | 5.80 | 6.13 | 5.78 | 5.91 | 5.91 | 14,847,800 |
Dec 11, 2018 | 5.76 | 5.90 | 5.73 | 5.75 | 5.75 | 12,305,900 |
Dec 10, 2018 | 5.77 | 5.91 | 5.57 | 5.67 | 5.67 | 16,389,600 |
Dec 07, 2018 | 5.98 | 6.13 | 5.75 | 5.80 | 5.80 | 15,265,200 |
Dec 06, 2018 | 6.07 | 6.16 | 5.80 | 5.97 | 5.97 | 16,932,300 |
Dec 04, 2018 | 6.30 | 6.45 | 6.21 | 6.21 | 6.21 | 16,864,000 |
Dec 03, 2018 | 6.61 | 6.67 | 6.28 | 6.36 | 6.36 | 22,938,700 |
Nov 30, 2018 | 6.40 | 6.54 | 6.31 | 6.51 | 6.51 | 10,397,800 |
Nov 29, 2018 | 6.47 | 6.54 | 6.33 | 6.40 | 6.40 | 9,346,700 |
Nov 28, 2018 | 6.49 | 6.54 | 6.27 | 6.51 | 6.51 | 10,049,300 |
Nov 27, 2018 | 6.47 | 6.53 | 6.31 | 6.40 | 6.40 | 12,720,100 |
Nov 26, 2018 | 6.27 | 6.52 | 6.24 | 6.50 | 6.50 | 10,384,500 |
Nov 23, 2018 | 6.28 | 6.43 | 6.18 | 6.20 | 6.20 | 5,271,200 |
Nov 21, 2018 | 6.21 | 6.48 | 6.17 | 6.35 | 6.35 | 15,437,400 |
Nov 20, 2018 | 5.86 | 6.23 | 5.80 | 6.09 | 6.09 | 18,838,900 |
Nov 19, 2018 | 6.41 | 6.44 | 6.02 | 6.05 | 6.05 | 20,800,600 |
Nov 16, 2018 | 6.77 | 6.80 | 6.28 | 6.49 | 6.49 | 19,479,300 |
Nov 15, 2018 | 6.42 | 6.87 | 6.42 | 6.82 | 6.82 | 12,623,700 |
Nov 14, 2018 | 6.45 | 6.69 | 6.39 | 6.48 | 6.48 | 15,690,500 |
Nov 13, 2018 | 6.73 | 6.76 | 6.45 | 6.71 | 6.71 | 10,896,300 |
Nov 12, 2018 | 6.75 | 6.87 | 6.47 | 6.65 | 6.65 | 15,064,800 |
Nov 09, 2018 | 6.90 | 6.96 | 6.66 | 6.79 | 6.79 | 14,369,900 |
Nov 08, 2018 | 7.15 | 7.22 | 6.99 | 7.02 | 7.02 | 10,764,700 |
Nov 07, 2018 | 7.09 | 7.29 | 7.08 | 7.20 | 7.20 | 14,356,500 |
Nov 06, 2018 | 6.86 | 7.20 | 6.85 | 7.09 | 7.09 | 15,681,600 |
Nov 05, 2018 | 6.90 | 6.94 | 6.70 | 6.90 | 6.90 | 14,674,800 |
Nov 02, 2018 | 7.10 | 7.18 | 6.66 | 6.82 | 6.82 | 26,902,700 |
Nov 01, 2018 | 6.60 | 7.29 | 6.46 | 7.20 | 7.20 | 31,642,800 |
Oct 31, 2018 | 6.57 | 6.65 | 6.45 | 6.61 | 6.61 | 27,680,900 |
Oct 30, 2018 | 5.93 | 6.54 | 5.91 | 6.43 | 6.43 | 35,878,700 |
Oct 29, 2018 | 6.35 | 6.59 | 5.89 | 5.99 | 5.99 | 32,096,500 |
Oct 26, 2018 | 6.13 | 6.28 | 5.77 | 6.28 | 6.28 | 79,790,800 |
Oct 25, 2018 | 6.71 | 7.09 | 6.69 | 6.99 | 6.99 | 44,154,400 |
Oct 24, 2018 | 6.84 | 6.99 | 6.59 | 6.59 | 6.59 | 22,133,500 |
Oct 23, 2018 | 6.84 | 6.93 | 6.68 | 6.82 | 6.82 | 24,667,400 |
Oct 22, 2018 | 6.85 | 6.98 | 6.72 | 6.84 | 6.84 | 12,651,400 |
Oct 19, 2018 | 6.89 | 6.97 | 6.67 | 6.81 | 6.81 | 19,113,700 |
Oct 18, 2018 | 6.96 | 7.02 | 6.76 | 6.81 | 6.81 | 16,946,000 |
Oct 17, 2018 | 7.19 | 7.32 | 6.93 | 7.06 | 7.06 | 20,946,000 |
Oct 16, 2018 | 7.41 | 7.47 | 7.05 | 7.25 | 7.25 | 28,702,700 |
Oct 15, 2018 | 7.19 | 7.46 | 7.12 | 7.40 | 7.40 | 22,050,800 |
Oct 12, 2018 | 7.18 | 7.39 | 7.05 | 7.18 | 7.18 | 36,249,500 |
Oct 11, 2018 | 6.49 | 7.00 | 6.46 | 6.81 | 6.81 | 31,180,400 |
Oct 10, 2018 | 7.00 | 7.02 | 6.59 | 6.59 | 6.59 | 38,929,900 |
Oct 09, 2018 | 7.24 | 7.40 | 6.84 | 7.00 | 7.00 | 41,259,300 |
Oct 08, 2018 | 7.70 | 7.70 | 7.26 | 7.48 | 7.48 | 27,870,400 |
Oct 05, 2018 | 7.99 | 8.04 | 7.60 | 7.77 | 7.77 | 31,032,300 |
Oct 04, 2018 | 7.95 | 7.99 | 7.56 | 7.80 | 7.80 | 36,960,000 |
Oct 03, 2018 | 8.17 | 8.33 | 8.13 | 8.23 | 8.23 | 14,961,100 |
Oct 02, 2018 | 8.32 | 8.36 | 8.01 | 8.18 | 8.18 | 25,429,300 |
Oct 01, 2018 | 8.50 | 8.57 | 8.23 | 8.36 | 8.36 | 23,025,500 |
Sep 28, 2018 | 8.75 | 8.78 | 8.40 | 8.48 | 8.48 | 31,800,400 |
Sep 27, 2018 | 9.02 | 9.06 | 8.77 | 8.80 | 8.80 | 18,060,400 |
Sep 26, 2018 | 9.09 | 9.11 | 8.88 | 8.99 | 8.99 | 21,160,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |