Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Dec 2019 | 2.9100 | 2.9100 | 2.8800 | 2.8800 | 2.8800 | 15,545 |
06 Dec 2019 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | 2.8700 | 95,300 |
05 Dec 2019 | 2.9900 | 2.9900 | 2.8200 | 2.8700 | 2.8700 | 106,200 |
04 Dec 2019 | 3.1000 | 3.1500 | 3.0800 | 3.1400 | 3.1400 | 80,500 |
03 Dec 2019 | 3.0900 | 3.0900 | 3.0500 | 3.0700 | 3.0700 | 17,500 |
02 Dec 2019 | 3.1400 | 3.2200 | 3.1300 | 3.1700 | 3.1700 | 37,300 |
29 Nov 2019 | 3.1400 | 3.1600 | 3.1300 | 3.1400 | 3.1400 | 4,300 |
27 Nov 2019 | 3.1900 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 11,100 |
26 Nov 2019 | 3.2000 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 59,900 |
25 Nov 2019 | 3.1500 | 3.2200 | 3.1500 | 3.2200 | 3.2200 | 3,600 |
22 Nov 2019 | 3.1600 | 3.2200 | 3.1300 | 3.1600 | 3.1600 | 9,600 |
21 Nov 2019 | 3.1500 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 5,700 |
20 Nov 2019 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 800 |
19 Nov 2019 | 3.2100 | 3.2100 | 3.0700 | 3.1400 | 3.1400 | 4,900 |
18 Nov 2019 | 3.0700 | 3.1000 | 3.0400 | 3.0800 | 3.0800 | 3,500 |
15 Nov 2019 | 3.1000 | 3.1900 | 3.1000 | 3.1400 | 3.1400 | 24,300 |
14 Nov 2019 | 3.0700 | 3.1100 | 3.0500 | 3.0600 | 3.0600 | 20,900 |
13 Nov 2019 | 3.1000 | 3.1100 | 3.0600 | 3.1000 | 3.1000 | 20,200 |
12 Nov 2019 | 3.1600 | 3.2100 | 3.1100 | 3.1100 | 3.1100 | 4,600 |
11 Nov 2019 | 3.1900 | 3.2200 | 3.1500 | 3.2200 | 3.2200 | 12,800 |
08 Nov 2019 | 3.2900 | 3.2900 | 3.2300 | 3.2500 | 3.2500 | 3,800 |
07 Nov 2019 | 3.3000 | 3.3500 | 3.2700 | 3.3500 | 3.3500 | 38,300 |
06 Nov 2019 | 3.3200 | 3.3400 | 3.2600 | 3.3100 | 3.3100 | 13,500 |
05 Nov 2019 | 3.3400 | 3.3900 | 3.3100 | 3.3200 | 3.3200 | 32,200 |
04 Nov 2019 | 3.2100 | 3.3100 | 3.2100 | 3.2400 | 3.2400 | 40,300 |
01 Nov 2019 | 3.0200 | 3.1600 | 3.0200 | 3.1600 | 3.1600 | 13,300 |
31 Oct 2019 | 3.0500 | 3.0600 | 2.9700 | 3.0000 | 3.0000 | 16,900 |
30 Oct 2019 | 3.0800 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 5,400 |
29 Oct 2019 | 3.1000 | 3.1200 | 3.0800 | 3.0800 | 3.0800 | 8,800 |
28 Oct 2019 | 3.0400 | 3.1100 | 3.0400 | 3.1000 | 3.1000 | 12,600 |
25 Oct 2019 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 21,900 |
24 Oct 2019 | 2.9800 | 3.0200 | 2.9800 | 2.9800 | 2.9800 | 5,500 |
23 Oct 2019 | 2.9900 | 3.0600 | 2.9800 | 3.0200 | 3.0200 | 153,300 |
22 Oct 2019 | 3.0300 | 3.0300 | 2.9600 | 3.0000 | 3.0000 | 2,600 |
21 Oct 2019 | 3.0100 | 3.0900 | 3.0000 | 3.0200 | 3.0200 | 14,800 |
18 Oct 2019 | 2.9900 | 2.9900 | 2.9100 | 2.9100 | 2.9100 | 1,500 |
17 Oct 2019 | 2.9400 | 2.9900 | 2.9000 | 2.9900 | 2.9900 | 9,200 |
16 Oct 2019 | 2.9500 | 3.0000 | 2.9100 | 2.9200 | 2.9200 | 6,900 |
15 Oct 2019 | 2.9500 | 3.0200 | 2.9500 | 3.0000 | 3.0000 | 4,900 |
14 Oct 2019 | 2.9500 | 2.9500 | 2.8700 | 2.8700 | 2.8700 | 3,000 |
11 Oct 2019 | 2.9900 | 3.0600 | 2.9400 | 2.9700 | 2.9700 | 24,900 |
10 Oct 2019 | 2.8000 | 2.8800 | 2.8000 | 2.8600 | 2.8600 | 17,900 |
09 Oct 2019 | 2.7400 | 2.8000 | 2.7400 | 2.7400 | 2.7400 | 2,700 |
08 Oct 2019 | 2.7200 | 2.7900 | 2.7200 | 2.7400 | 2.7400 | 11,600 |
07 Oct 2019 | 2.7300 | 2.8100 | 2.7300 | 2.7500 | 2.7500 | 8,700 |
04 Oct 2019 | 2.7900 | 2.8300 | 2.7900 | 2.8000 | 2.8000 | 113,500 |
03 Oct 2019 | 2.8200 | 2.8800 | 2.8200 | 2.8800 | 2.8800 | 7,600 |
02 Oct 2019 | 2.8700 | 2.8700 | 2.8000 | 2.8300 | 2.8300 | 57,900 |
01 Oct 2019 | 2.9400 | 2.9700 | 2.9100 | 2.9100 | 2.9100 | 10,500 |
30 Sep 2019 | 3.0100 | 3.0200 | 3.0100 | 3.0200 | 3.0200 | 14,100 |
27 Sep 2019 | 3.0200 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 12,700 |
26 Sep 2019 | 2.9900 | 3.0600 | 2.9900 | 3.0100 | 3.0100 | 10,800 |
25 Sep 2019 | 3.0100 | 3.0300 | 2.9800 | 3.0000 | 3.0000 | 5,500 |
24 Sep 2019 | 3.1200 | 3.1200 | 3.0100 | 3.0100 | 3.0100 | 12,900 |
23 Sep 2019 | 3.1200 | 3.1200 | 3.0800 | 3.1200 | 3.1200 | 2,400 |
20 Sep 2019 | 3.1500 | 3.2200 | 3.1500 | 3.2200 | 3.2200 | 3,800 |
19 Sep 2019 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 6,200 |
18 Sep 2019 | 3.1800 | 3.1900 | 3.1200 | 3.1800 | 3.1800 | 12,600 |
17 Sep 2019 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | 3.1500 | 2,100 |
16 Sep 2019 | 3.1700 | 3.2500 | 3.1700 | 3.1700 | 3.1700 | 18,400 |
13 Sep 2019 | 3.2000 | 3.2800 | 3.2000 | 3.2500 | 3.2500 | 47,600 |
12 Sep 2019 | 3.0900 | 3.1500 | 3.0600 | 3.1500 | 3.1500 | 86,500 |
11 Sep 2019 | 3.1400 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 20,100 |
10 Sep 2019 | 3.0200 | 3.0900 | 3.0200 | 3.0700 | 3.0700 | 24,700 |
09 Sep 2019 | 2.9500 | 3.0100 | 2.9500 | 2.9700 | 2.9700 | 17,100 |
06 Sep 2019 | 2.9600 | 3.0000 | 2.9500 | 2.9600 | 2.9600 | 10,000 |
05 Sep 2019 | 2.9400 | 2.9900 | 2.9200 | 2.9300 | 2.9300 | 24,300 |
05 Sep 2019 | 0.1 Dividend | |||||
04 Sep 2019 | 2.9100 | 3.0000 | 2.9100 | 3.0000 | 2.9000 | 11,400 |
03 Sep 2019 | 2.8400 | 2.8500 | 2.8100 | 2.8500 | 2.7550 | 22,200 |
30 Aug 2019 | 2.8600 | 2.9200 | 2.8500 | 2.9000 | 2.8033 | 55,600 |
29 Aug 2019 | 2.8000 | 2.8500 | 2.8000 | 2.8100 | 2.7163 | 40,000 |
28 Aug 2019 | 2.7000 | 2.7700 | 2.6900 | 2.7400 | 2.6487 | 11,600 |
27 Aug 2019 | 2.7400 | 2.7700 | 2.7200 | 2.7200 | 2.6293 | 284,300 |
26 Aug 2019 | 2.7200 | 2.7600 | 2.7200 | 2.7300 | 2.6390 | 9,400 |
23 Aug 2019 | 2.7500 | 2.7800 | 2.7500 | 2.7800 | 2.6873 | 11,600 |
22 Aug 2019 | 2.8300 | 2.8300 | 2.7900 | 2.7900 | 2.6970 | 3,700 |
21 Aug 2019 | 2.8000 | 2.8400 | 2.8000 | 2.8300 | 2.7357 | 21,300 |
20 Aug 2019 | 2.8300 | 2.8300 | 2.8000 | 2.8000 | 2.7067 | 5,700 |
19 Aug 2019 | 2.8400 | 2.8600 | 2.8200 | 2.8300 | 2.7357 | 32,100 |
16 Aug 2019 | 2.7100 | 2.7300 | 2.7000 | 2.7000 | 2.6100 | 16,900 |
15 Aug 2019 | 2.6700 | 2.7300 | 2.6600 | 2.7000 | 2.6100 | 49,500 |
14 Aug 2019 | 2.8000 | 2.8000 | 2.7600 | 2.7800 | 2.6873 | 54,600 |
13 Aug 2019 | 2.7900 | 2.8900 | 2.7300 | 2.8600 | 2.7647 | 27,200 |
12 Aug 2019 | 2.7800 | 2.8300 | 2.7700 | 2.7700 | 2.6777 | 34,600 |
09 Aug 2019 | 2.8400 | 2.8500 | 2.7500 | 2.7500 | 2.6583 | 41,900 |
08 Aug 2019 | 2.8000 | 2.9000 | 2.8000 | 2.8500 | 2.7550 | 37,400 |
07 Aug 2019 | 2.7200 | 2.8100 | 2.6700 | 2.8000 | 2.7067 | 60,200 |
06 Aug 2019 | 2.8400 | 2.8500 | 2.7600 | 2.8100 | 2.7163 | 25,500 |
05 Aug 2019 | 2.8800 | 2.8800 | 2.8000 | 2.8500 | 2.7550 | 47,500 |
02 Aug 2019 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | 2.8033 | 39,500 |
01 Aug 2019 | 3.0800 | 3.1100 | 3.0100 | 3.0100 | 2.9097 | 60,800 |
31 Jul 2019 | 3.2900 | 3.2900 | 3.2000 | 3.2500 | 3.1417 | 9,900 |
30 Jul 2019 | 3.3200 | 3.3400 | 3.2900 | 3.3200 | 3.2093 | 7,700 |
29 Jul 2019 | 3.3600 | 3.3900 | 3.3500 | 3.3600 | 3.2480 | 9,100 |
26 Jul 2019 | 3.4000 | 3.4000 | 3.3500 | 3.3900 | 3.2770 | 11,700 |
25 Jul 2019 | 3.4500 | 3.4500 | 3.3900 | 3.4100 | 3.2963 | 6,300 |
24 Jul 2019 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.3833 | 7,200 |
23 Jul 2019 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.2867 | 15,600 |
22 Jul 2019 | 3.4000 | 3.4500 | 3.3800 | 3.3800 | 3.2673 | 22,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |