Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec. 05, 2019 | 1.7720 | 1.8160 | 1.7720 | 1.8140 | 1.8140 | - |
Dec. 04, 2019 | 1.7330 | 1.7910 | 1.7330 | 1.7810 | 1.7810 | - |
Dec. 03, 2019 | 1.7880 | 1.7880 | 1.6930 | 1.7090 | 1.7090 | - |
Dec. 02, 2019 | 1.8330 | 1.8540 | 1.8210 | 1.8360 | 1.8360 | - |
Dec. 01, 2019 | - | - | - | - | - | - |
Nov. 29, 2019 | - | - | - | - | - | - |
Nov. 27, 2019 | 1.7500 | 1.7780 | 1.7500 | 1.7670 | 1.7670 | - |
Nov. 26, 2019 | 1.7450 | 1.7470 | 1.7310 | 1.7400 | 1.7400 | - |
Nov. 25, 2019 | 1.7900 | 1.7930 | 1.7550 | 1.7640 | 1.7640 | - |
Nov. 24, 2019 | - | - | - | - | - | - |
Nov. 22, 2019 | 1.7500 | 1.7790 | 1.7470 | 1.7740 | 1.7740 | - |
Nov. 21, 2019 | 1.7600 | 1.7860 | 1.7530 | 1.7720 | 1.7720 | - |
Nov. 20, 2019 | 1.7470 | 1.7640 | 1.7300 | 1.7380 | 1.7380 | - |
Nov. 19, 2019 | 1.8170 | 1.8170 | 1.7770 | 1.7860 | 1.7860 | - |
Nov. 18, 2019 | 1.8450 | 1.8450 | 1.7950 | 1.8080 | 1.8080 | - |
Nov. 17, 2019 | - | - | - | - | - | - |
Nov. 15, 2019 | 1.8410 | 1.8450 | 1.8190 | 1.8340 | 1.8340 | - |
Nov. 14, 2019 | 1.8500 | 1.8510 | 1.8050 | 1.8150 | 1.8150 | - |
Nov. 13, 2019 | 1.8880 | 1.8910 | 1.8650 | 1.8700 | 1.8700 | - |
Nov. 12, 2019 | 1.9400 | 1.9490 | 1.9070 | 1.9090 | 1.9090 | - |
Nov. 11, 2019 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
Nov. 10, 2019 | - | - | - | - | - | - |
Nov. 08, 2019 | 1.9500 | 1.9520 | 1.8950 | 1.9330 | 1.9330 | - |
Nov. 07, 2019 | 1.8810 | 1.9710 | 1.8740 | 1.9260 | 1.9260 | - |
Nov. 06, 2019 | 1.8370 | 1.8480 | 1.8070 | 1.8140 | 1.8140 | - |
Nov. 05, 2019 | 1.8250 | 1.8730 | 1.8250 | 1.8660 | 1.8660 | - |
Nov. 04, 2019 | 1.7470 | 1.7930 | 1.7470 | 1.7860 | 1.7860 | - |
Nov. 02, 2019 | - | - | - | - | - | - |
Oct. 31, 2019 | 1.6770 | 1.7450 | 1.6700 | 1.7280 | 1.7280 | - |
Oct. 30, 2019 | 1.7080 | 1.7140 | 1.6810 | 1.6910 | 1.6910 | - |
Oct. 29, 2019 | 1.8260 | 1.8510 | 1.7940 | 1.7980 | 1.7980 | - |
Oct. 28, 2019 | 1.8390 | 1.8490 | 1.8260 | 1.8350 | 1.8350 | - |
Oct. 27, 2019 | 1.8330 | 1.8600 | 1.8300 | 1.8530 | 1.8530 | - |
Oct. 26, 2019 | - | - | - | - | - | - |
Oct. 24, 2019 | 1.7660 | 1.8140 | 1.7500 | 1.8010 | 1.8010 | - |
Oct. 23, 2019 | 1.7500 | 1.7750 | 1.7380 | 1.7660 | 1.7660 | - |
Oct. 22, 2019 | 1.7310 | 1.7630 | 1.7310 | 1.7590 | 1.7590 | - |
Oct. 21, 2019 | 1.7750 | 1.8030 | 1.7640 | 1.7680 | 1.7680 | - |
Oct. 20, 2019 | 1.7780 | 1.8050 | 1.7710 | 1.7920 | 1.7920 | - |
Oct. 19, 2019 | - | - | - | - | - | - |
Oct. 17, 2019 | 1.7680 | 1.7690 | 1.7290 | 1.7470 | 1.7470 | - |
Oct. 16, 2019 | 1.7570 | 1.7730 | 1.7310 | 1.7570 | 1.7570 | - |
Oct. 15, 2019 | 1.7400 | 1.7690 | 1.7290 | 1.7480 | 1.7480 | - |
Oct. 14, 2019 | 1.6910 | 1.7760 | 1.6890 | 1.7710 | 1.7710 | - |
Oct. 13, 2019 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
Oct. 12, 2019 | - | - | - | - | - | - |
Oct. 10, 2019 | 1.7080 | 1.7590 | 1.6960 | 1.7520 | 1.7520 | - |
Oct. 09, 2019 | 1.5840 | 1.6720 | 1.5750 | 1.6580 | 1.6580 | - |
Oct. 08, 2019 | 1.5580 | 1.5940 | 1.5460 | 1.5890 | 1.5890 | - |
Oct. 07, 2019 | 1.5200 | 1.5560 | 1.5100 | 1.5370 | 1.5370 | - |
Oct. 06, 2019 | 1.5390 | 1.5600 | 1.5290 | 1.5530 | 1.5530 | - |
Oct. 05, 2019 | - | - | - | - | - | - |
Oct. 03, 2019 | 1.5380 | 1.5550 | 1.5100 | 1.5150 | 1.5150 | - |
Oct. 02, 2019 | 1.5840 | 1.5960 | 1.5100 | 1.5360 | 1.5360 | - |
Oct. 01, 2019 | 1.6340 | 1.6440 | 1.5800 | 1.5960 | 1.5960 | - |
Sep. 30, 2019 | 1.7270 | 1.7550 | 1.6130 | 1.6440 | 1.6440 | - |
Sep. 29, 2019 | 1.6990 | 1.7130 | 1.6720 | 1.6750 | 1.6750 | - |
Sep. 28, 2019 | - | - | - | - | - | - |
Sep. 26, 2019 | 1.7220 | 1.7220 | 1.6730 | 1.6750 | 1.6750 | - |
Sep. 25, 2019 | 1.7180 | 1.7180 | 1.6750 | 1.6850 | 1.6850 | - |
Sep. 24, 2019 | 1.6540 | 1.7350 | 1.6420 | 1.7320 | 1.7320 | - |
Sep. 23, 2019 | 1.7040 | 1.7080 | 1.6350 | 1.6350 | 1.6350 | - |
Sep. 22, 2019 | 1.6970 | 1.7090 | 1.6650 | 1.7080 | 1.7080 | - |
Sep. 21, 2019 | - | - | - | - | - | - |
Sep. 19, 2019 | 1.7930 | 1.7950 | 1.7490 | 1.7550 | 1.7550 | - |
Sep. 18, 2019 | 1.7580 | 1.7890 | 1.7490 | 1.7740 | 1.7740 | - |
Sep. 17, 2019 | 1.7750 | 1.8050 | 1.7440 | 1.7860 | 1.7860 | - |
Sep. 16, 2019 | 1.8150 | 1.8490 | 1.7940 | 1.8120 | 1.8120 | - |
Sep. 15, 2019 | 1.8340 | 1.8750 | 1.8290 | 1.8410 | 1.8410 | - |
Sep. 14, 2019 | - | - | - | - | - | - |
Sep. 12, 2019 | 1.7940 | 1.9030 | 1.7930 | 1.9030 | 1.9030 | - |
Sep. 11, 2019 | 1.7010 | 1.8010 | 1.6680 | 1.7910 | 1.7910 | - |
Sep. 10, 2019 | 1.7300 | 1.7520 | 1.7200 | 1.7330 | 1.7330 | - |
Sep. 09, 2019 | 1.6470 | 1.7040 | 1.6350 | 1.7020 | 1.7020 | - |
Sep. 08, 2019 | 1.5960 | 1.6350 | 1.5870 | 1.6220 | 1.6220 | - |
Sep. 07, 2019 | - | - | - | - | - | - |
Sep. 05, 2019 | 1.6050 | 1.6060 | 1.5400 | 1.5500 | 1.5500 | - |
Sep. 04, 2019 | 1.5200 | 1.5910 | 1.5180 | 1.5650 | 1.5650 | - |
Sep. 03, 2019 | 1.4930 | 1.4990 | 1.4510 | 1.4590 | 1.4590 | - |
Sep. 02, 2019 | 1.4830 | 1.5110 | 1.4290 | 1.4660 | 1.4660 | - |
Aug. 31, 2019 | - | - | - | - | - | - |
Aug. 29, 2019 | 1.5250 | 1.5320 | 1.5010 | 1.5060 | 1.5060 | - |
Aug. 28, 2019 | 1.4960 | 1.5350 | 1.4780 | 1.5160 | 1.5160 | - |
Aug. 27, 2019 | 1.4580 | 1.4810 | 1.4460 | 1.4660 | 1.4660 | - |
Aug. 26, 2019 | 1.5130 | 1.5220 | 1.4710 | 1.4900 | 1.4900 | - |
Aug. 25, 2019 | 1.5170 | 1.5490 | 1.5080 | 1.5450 | 1.5450 | - |
Aug. 24, 2019 | - | - | - | - | - | - |
Aug. 22, 2019 | 1.6110 | 1.6220 | 1.5060 | 1.5280 | 1.5280 | - |
Aug. 21, 2019 | 1.6220 | 1.6230 | 1.5720 | 1.6100 | 1.6100 | - |
Aug. 20, 2019 | 1.5860 | 1.5930 | 1.5470 | 1.5770 | 1.5770 | - |
Aug. 19, 2019 | 1.5790 | 1.5790 | 1.5400 | 1.5610 | 1.5610 | - |
Aug. 18, 2019 | 1.5960 | 1.6180 | 1.5840 | 1.5980 | 1.5980 | - |
Aug. 17, 2019 | - | - | - | - | - | - |
Aug. 15, 2019 | 1.5370 | 1.5930 | 1.5320 | 1.5390 | 1.5390 | - |
Aug. 14, 2019 | 1.5570 | 1.5940 | 1.4750 | 1.5290 | 1.5290 | - |
Aug. 13, 2019 | 1.6010 | 1.6180 | 1.5810 | 1.5810 | 1.5810 | - |
Aug. 12, 2019 | 1.6450 | 1.7170 | 1.6350 | 1.6800 | 1.6800 | - |
Aug. 11, 2019 | 1.6900 | 1.6970 | 1.6280 | 1.6390 | 1.6390 | - |
Aug. 10, 2019 | - | - | - | - | - | - |
Aug. 08, 2019 | 1.7160 | 1.7340 | 1.6800 | 1.7340 | 1.7340 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |