Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Dec 2019 | 2.2100 | 2.2500 | 2.1100 | 2.2350 | 2.2350 | 30,908,723 |
06 Dec 2019 | 2.3200 | 2.3400 | 2.2000 | 2.2600 | 2.2600 | 31,931,900 |
05 Dec 2019 | 2.5300 | 2.5700 | 2.2500 | 2.2700 | 2.2700 | 53,235,200 |
04 Dec 2019 | 2.4200 | 2.5800 | 2.4100 | 2.4200 | 2.4200 | 46,792,900 |
03 Dec 2019 | 2.3100 | 2.4800 | 2.2500 | 2.4000 | 2.4000 | 37,865,200 |
02 Dec 2019 | 2.3500 | 2.4400 | 2.3000 | 2.4400 | 2.4400 | 32,677,500 |
29 Nov 2019 | 2.3600 | 2.3600 | 2.2000 | 2.2700 | 2.2700 | 32,640,300 |
27 Nov 2019 | 2.3200 | 2.5000 | 2.2800 | 2.4600 | 2.4600 | 77,368,600 |
26 Nov 2019 | 2.1200 | 2.2900 | 2.1200 | 2.2800 | 2.2800 | 55,122,700 |
25 Nov 2019 | 1.9900 | 2.1200 | 1.9600 | 2.0500 | 2.0500 | 36,836,400 |
22 Nov 2019 | 2.0400 | 2.0500 | 1.8800 | 1.9400 | 1.9400 | 25,152,300 |
21 Nov 2019 | 1.8700 | 2.0400 | 1.8200 | 1.9800 | 1.9800 | 41,394,200 |
20 Nov 2019 | 1.8500 | 1.8700 | 1.7700 | 1.8400 | 1.8400 | 20,728,500 |
19 Nov 2019 | 1.7800 | 1.8900 | 1.7800 | 1.8300 | 1.8300 | 26,780,800 |
18 Nov 2019 | 1.8800 | 1.9000 | 1.7300 | 1.8000 | 1.8000 | 25,996,000 |
15 Nov 2019 | 1.7500 | 1.8400 | 1.6600 | 1.8000 | 1.8000 | 32,003,800 |
14 Nov 2019 | 1.8600 | 1.8900 | 1.6600 | 1.7500 | 1.7500 | 46,683,200 |
13 Nov 2019 | 1.9000 | 1.9900 | 1.8500 | 1.9000 | 1.9000 | 24,969,400 |
12 Nov 2019 | 1.9000 | 2.0500 | 1.8300 | 1.9400 | 1.9400 | 27,818,000 |
11 Nov 2019 | 1.9000 | 1.9600 | 1.7800 | 1.8600 | 1.8600 | 34,228,400 |
08 Nov 2019 | 2.1300 | 2.1300 | 1.9400 | 1.9800 | 1.9800 | 38,341,600 |
07 Nov 2019 | 2.1100 | 2.2000 | 2.0500 | 2.0700 | 2.0700 | 39,411,800 |
06 Nov 2019 | 2.4600 | 2.4600 | 1.9600 | 2.0300 | 2.0300 | 113,933,700 |
05 Nov 2019 | 1.8800 | 2.3800 | 1.8000 | 2.3400 | 2.3400 | 183,556,700 |
04 Nov 2019 | 1.6500 | 1.9000 | 1.5800 | 1.7100 | 1.7100 | 61,083,000 |
01 Nov 2019 | 1.4900 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 17,957,200 |
31 Oct 2019 | 1.4700 | 1.5400 | 1.4400 | 1.4500 | 1.4500 | 22,381,000 |
30 Oct 2019 | 1.4200 | 1.4500 | 1.3600 | 1.4300 | 1.4300 | 20,769,100 |
29 Oct 2019 | 1.4500 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 22,312,000 |
28 Oct 2019 | 1.4300 | 1.5000 | 1.3800 | 1.4800 | 1.4800 | 32,675,500 |
25 Oct 2019 | 1.5400 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 20,444,900 |
24 Oct 2019 | 1.5700 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 21,567,700 |
23 Oct 2019 | 1.5800 | 1.6000 | 1.5200 | 1.5300 | 1.5300 | 12,246,400 |
22 Oct 2019 | 1.7000 | 1.7700 | 1.5200 | 1.5800 | 1.5800 | 38,944,000 |
21 Oct 2019 | 1.5200 | 1.7700 | 1.4900 | 1.6900 | 1.6900 | 40,155,200 |
18 Oct 2019 | 1.4500 | 1.5500 | 1.4400 | 1.5200 | 1.5200 | 21,393,400 |
17 Oct 2019 | 1.4600 | 1.5000 | 1.4200 | 1.4600 | 1.4600 | 18,373,300 |
16 Oct 2019 | 1.4600 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 40,687,000 |
15 Oct 2019 | 1.6300 | 1.6400 | 1.5400 | 1.5500 | 1.5500 | 25,901,200 |
14 Oct 2019 | 1.5600 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 12,534,600 |
11 Oct 2019 | 1.5500 | 1.5900 | 1.5000 | 1.5600 | 1.5600 | 25,648,800 |
10 Oct 2019 | 1.6400 | 1.6400 | 1.5000 | 1.5300 | 1.5300 | 33,950,800 |
09 Oct 2019 | 1.7500 | 1.7600 | 1.5800 | 1.6400 | 1.6400 | 35,848,200 |
08 Oct 2019 | 1.7300 | 1.8000 | 1.6600 | 1.7000 | 1.7000 | 47,085,000 |
07 Oct 2019 | 1.5800 | 1.5900 | 1.4500 | 1.5500 | 1.5500 | 26,893,500 |
04 Oct 2019 | 1.6000 | 1.6900 | 1.5600 | 1.6200 | 1.6200 | 25,240,300 |
03 Oct 2019 | 1.5900 | 1.7000 | 1.4300 | 1.6400 | 1.6400 | 58,630,100 |
02 Oct 2019 | 1.1900 | 1.6500 | 1.1900 | 1.5900 | 1.5900 | 98,992,700 |
01 Oct 2019 | 1.5100 | 1.5100 | 1.2200 | 1.3200 | 1.3200 | 88,123,600 |
30 Sep 2019 | 1.7200 | 1.7300 | 1.5300 | 1.5600 | 1.5600 | 58,815,600 |
27 Sep 2019 | 1.9400 | 2.0000 | 1.7100 | 1.7500 | 1.7500 | 59,824,600 |
26 Sep 2019 | 2.0500 | 2.0600 | 1.9000 | 1.9600 | 1.9600 | 50,967,800 |
25 Sep 2019 | 2.1500 | 2.1500 | 2.0200 | 2.0500 | 2.0500 | 38,938,700 |
24 Sep 2019 | 2.2200 | 2.2400 | 1.9700 | 2.1700 | 2.1700 | 122,194,400 |
23 Sep 2019 | 2.9800 | 2.9800 | 2.7100 | 2.7200 | 2.7200 | 40,356,100 |
20 Sep 2019 | 3.1400 | 3.1600 | 3.0200 | 3.0400 | 3.0400 | 11,999,300 |
19 Sep 2019 | 3.1200 | 3.1600 | 3.0800 | 3.1000 | 3.1000 | 8,733,200 |
18 Sep 2019 | 3.2100 | 3.2100 | 3.0300 | 3.0800 | 3.0800 | 12,519,200 |
17 Sep 2019 | 3.1100 | 3.1800 | 3.0000 | 3.1800 | 3.1800 | 12,905,800 |
16 Sep 2019 | 3.1500 | 3.2100 | 3.0900 | 3.1200 | 3.1200 | 12,374,900 |
13 Sep 2019 | 3.2200 | 3.2700 | 3.1500 | 3.2100 | 3.2100 | 8,371,700 |
12 Sep 2019 | 3.2400 | 3.2700 | 3.1000 | 3.1900 | 3.1900 | 10,957,800 |
11 Sep 2019 | 3.2800 | 3.3300 | 3.1600 | 3.2700 | 3.2700 | 13,619,900 |
10 Sep 2019 | 3.1300 | 3.3300 | 3.0700 | 3.3200 | 3.3200 | 20,848,800 |
09 Sep 2019 | 3.0000 | 3.1400 | 2.9300 | 3.1400 | 3.1400 | 17,386,300 |
06 Sep 2019 | 2.9900 | 3.0000 | 2.8700 | 2.9800 | 2.9800 | 14,509,300 |
05 Sep 2019 | 2.8100 | 3.0000 | 2.8000 | 2.9500 | 2.9500 | 23,244,700 |
04 Sep 2019 | 2.7000 | 2.7500 | 2.6400 | 2.7500 | 2.7500 | 15,177,900 |
03 Sep 2019 | 2.8200 | 2.8300 | 2.5800 | 2.6000 | 2.6000 | 26,854,400 |
30 Aug 2019 | 2.9000 | 2.9100 | 2.8400 | 2.8600 | 2.8600 | 8,155,400 |
29 Aug 2019 | 2.9100 | 2.9300 | 2.8500 | 2.8500 | 2.8500 | 12,325,800 |
28 Aug 2019 | 2.9000 | 2.9200 | 2.8300 | 2.8400 | 2.8400 | 10,478,000 |
27 Aug 2019 | 2.9200 | 3.0000 | 2.8300 | 2.9100 | 2.9100 | 20,392,000 |
26 Aug 2019 | 2.9500 | 2.9500 | 2.8300 | 2.9000 | 2.9000 | 14,119,000 |
23 Aug 2019 | 2.9700 | 3.0400 | 2.8900 | 2.9200 | 2.9200 | 13,584,500 |
22 Aug 2019 | 3.0600 | 3.0900 | 3.0100 | 3.0200 | 3.0200 | 12,404,300 |
21 Aug 2019 | 3.2300 | 3.2700 | 3.0200 | 3.0500 | 3.0500 | 21,513,600 |
20 Aug 2019 | 3.0600 | 3.2100 | 3.0000 | 3.1600 | 3.1600 | 16,703,100 |
19 Aug 2019 | 3.0000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 13,657,100 |
16 Aug 2019 | 2.8900 | 3.0100 | 2.8600 | 2.9500 | 2.9500 | 15,884,200 |
15 Aug 2019 | 2.9900 | 2.9900 | 2.7700 | 2.8200 | 2.8200 | 15,736,000 |
14 Aug 2019 | 3.0800 | 3.0800 | 2.8800 | 2.9000 | 2.9000 | 28,205,900 |
13 Aug 2019 | 3.0000 | 3.2000 | 3.0000 | 3.1500 | 3.1500 | 18,541,900 |
12 Aug 2019 | 3.0500 | 3.1100 | 2.9600 | 3.0500 | 3.0500 | 14,210,700 |
09 Aug 2019 | 3.1000 | 3.1800 | 3.1000 | 3.1300 | 3.1300 | 10,610,000 |
08 Aug 2019 | 3.1300 | 3.2600 | 3.1100 | 3.1700 | 3.1700 | 20,999,800 |
07 Aug 2019 | 3.0400 | 3.0900 | 2.9300 | 3.0900 | 3.0900 | 18,090,400 |
06 Aug 2019 | 3.0900 | 3.1400 | 3.0000 | 3.0800 | 3.0800 | 23,455,700 |
05 Aug 2019 | 3.1400 | 3.1400 | 2.8500 | 2.9500 | 2.9500 | 38,736,200 |
02 Aug 2019 | 3.2100 | 3.3300 | 3.1600 | 3.2700 | 3.2700 | 17,211,300 |
01 Aug 2019 | 3.4500 | 3.5100 | 3.2000 | 3.2800 | 3.2800 | 28,758,400 |
31 Jul 2019 | 3.3800 | 3.5300 | 3.3600 | 3.4700 | 3.4700 | 19,917,200 |
30 Jul 2019 | 3.4300 | 3.4400 | 3.3500 | 3.3800 | 3.3800 | 14,127,900 |
29 Jul 2019 | 3.5500 | 3.5800 | 3.3200 | 3.4600 | 3.4600 | 25,890,700 |
26 Jul 2019 | 3.5600 | 3.6200 | 3.5000 | 3.5100 | 3.5100 | 15,606,300 |
25 Jul 2019 | 3.6800 | 3.7200 | 3.5000 | 3.5000 | 3.5000 | 26,513,300 |
24 Jul 2019 | 3.4500 | 3.7500 | 3.4400 | 3.6700 | 3.6700 | 38,844,800 |
23 Jul 2019 | 3.4300 | 3.4900 | 3.3700 | 3.4600 | 3.4600 | 12,462,000 |
22 Jul 2019 | 3.3800 | 3.4500 | 3.3100 | 3.3800 | 3.3800 | 12,376,900 |
19 Jul 2019 | 3.4300 | 3.4800 | 3.3600 | 3.3700 | 3.3700 | 13,784,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |