Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 10, 2019 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 16,212 |
Dec 09, 2019 | 7.59 | 7.59 | 7.58 | 7.58 | 7.58 | 18,400 |
Dec 06, 2019 | 7.58 | 7.60 | 7.58 | 7.58 | 7.58 | 96,600 |
Dec 05, 2019 | 7.60 | 7.60 | 7.57 | 7.58 | 7.58 | 180,600 |
Dec 04, 2019 | 7.57 | 7.61 | 7.57 | 7.60 | 7.60 | 54,500 |
Dec 03, 2019 | 7.40 | 7.63 | 7.32 | 7.58 | 7.58 | 570,300 |
Dec 02, 2019 | 1.23 | 1.46 | 1.23 | 1.46 | 1.46 | 24,400 |
Nov 29, 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
Nov 27, 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 10,700 |
Nov 26, 2019 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 1,400 |
Nov 25, 2019 | 1.31 | 1.31 | 1.11 | 1.12 | 1.12 | 18,300 |
Nov 22, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 300 |
Nov 21, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
Nov 20, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
Nov 19, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
Nov 18, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
Nov 15, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
Nov 14, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
Nov 13, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1,300 |
Nov 12, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
Nov 11, 2019 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1,200 |
Nov 08, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
Nov 07, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
Nov 06, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
Nov 05, 2019 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 2,300 |
Nov 04, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 800 |
Nov 01, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 200 |
Oct 31, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
Oct 30, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
Oct 29, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
Oct 28, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
Oct 25, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
Oct 24, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
Oct 23, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 500 |
Oct 22, 2019 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
Oct 21, 2019 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
Oct 18, 2019 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
Oct 17, 2019 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 800 |
Oct 16, 2019 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - |
Oct 15, 2019 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - |
Oct 14, 2019 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 11,800 |
Oct 11, 2019 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - |
Oct 10, 2019 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - |
Oct 09, 2019 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - |
Oct 08, 2019 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - |
Oct 07, 2019 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2,600 |
Oct 04, 2019 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 200 |
Oct 03, 2019 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - |
Oct 02, 2019 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 100 |
Oct 01, 2019 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2,000 |
Sep 30, 2019 | 1.20 | 1.20 | 1.10 | 1.18 | 1.18 | 600 |
Sep 27, 2019 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3,500 |
Sep 26, 2019 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 16,700 |
Sep 25, 2019 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 300 |
Sep 24, 2019 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - |
Sep 23, 2019 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 200 |
Sep 20, 2019 | 1.30 | 1.30 | 1.10 | 1.30 | 1.30 | 34,300 |
Sep 19, 2019 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 2,900 |
Sep 18, 2019 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 7,800 |
Sep 17, 2019 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 31,100 |
Sep 16, 2019 | 1.40 | 1.46 | 1.36 | 1.38 | 1.38 | 32,300 |
Sep 13, 2019 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 17,500 |
Sep 12, 2019 | 1.40 | 1.47 | 1.30 | 1.30 | 1.30 | 2,800 |
Sep 11, 2019 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 11,600 |
Sep 10, 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 700 |
Sep 09, 2019 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - |
Sep 06, 2019 | 1.44 | 1.44 | 1.20 | 1.26 | 1.26 | 1,400 |
Sep 05, 2019 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 100 |
Sep 04, 2019 | 1.31 | 1.34 | 1.26 | 1.34 | 1.34 | 2,100 |
Sep 03, 2019 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | 5,800 |
Aug 30, 2019 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 13,900 |
Aug 29, 2019 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | 1,100 |
Aug 28, 2019 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 3,800 |
Aug 27, 2019 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | 3,000 |
Aug 26, 2019 | 1.34 | 1.39 | 1.30 | 1.39 | 1.39 | 5,400 |
Aug 23, 2019 | 1.26 | 1.44 | 1.25 | 1.38 | 1.38 | 4,200 |
Aug 22, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
Aug 21, 2019 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | 400 |
Aug 20, 2019 | 1.44 | 1.44 | 1.33 | 1.35 | 1.35 | 3,500 |
Aug 19, 2019 | 1.38 | 1.49 | 1.33 | 1.33 | 1.33 | 3,600 |
Aug 16, 2019 | 1.30 | 1.37 | 1.06 | 1.33 | 1.33 | 8,300 |
Aug 15, 2019 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 400 |
Aug 14, 2019 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | 900 |
Aug 13, 2019 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 500 |
Aug 12, 2019 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 3,300 |
Aug 09, 2019 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 900 |
Aug 08, 2019 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2,000 |
Aug 07, 2019 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2,000 |
Aug 06, 2019 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | 10,100 |
Aug 05, 2019 | 1.19 | 1.45 | 1.19 | 1.30 | 1.30 | 49,700 |
Aug 02, 2019 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 300 |
Aug 01, 2019 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 200 |
Jul 31, 2019 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | 32,100 |
Jul 30, 2019 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1,800 |
Jul 29, 2019 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 200 |
Jul 26, 2019 | 1.10 | 1.18 | 1.02 | 1.05 | 1.05 | 12,700 |
Jul 25, 2019 | 1.14 | 1.19 | 1.05 | 1.10 | 1.10 | 4,900 |
Jul 24, 2019 | 0.90 | 1.14 | 0.90 | 1.10 | 1.10 | 67,400 |
Jul 23, 2019 | 0.89 | 0.90 | 0.85 | 0.88 | 0.88 | 7,500 |
Jul 22, 2019 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 3,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |