Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec. 06, 2019 | 5.47 | 5.86 | 5.16 | 5.65 | 5.65 | 899,752 |
Dec. 05, 2019 | 4.90 | 5.50 | 4.90 | 5.48 | 5.48 | 707,200 |
Dec. 04, 2019 | 5.47 | 5.61 | 4.87 | 4.89 | 4.89 | 1,340,000 |
Dec. 03, 2019 | 4.65 | 5.54 | 4.59 | 5.45 | 5.45 | 1,561,700 |
Dec. 02, 2019 | 4.83 | 4.90 | 4.55 | 4.79 | 4.79 | 698,700 |
Nov. 29, 2019 | 4.70 | 4.89 | 4.60 | 4.80 | 4.80 | 553,200 |
Nov. 27, 2019 | 4.99 | 5.10 | 4.59 | 4.76 | 4.76 | 1,548,600 |
Nov. 26, 2019 | 4.35 | 5.00 | 4.35 | 4.94 | 4.94 | 1,677,400 |
Nov. 25, 2019 | 4.35 | 4.80 | 4.07 | 4.48 | 4.48 | 2,077,000 |
Nov. 22, 2019 | 3.45 | 4.92 | 3.18 | 4.66 | 4.66 | 10,864,900 |
Nov. 21, 2019 | 2.85 | 3.85 | 2.62 | 3.39 | 3.39 | 5,714,500 |
Nov. 20, 2019 | 2.22 | 2.35 | 2.15 | 2.23 | 2.23 | 383,400 |
Nov. 19, 2019 | 2.18 | 2.23 | 2.05 | 2.18 | 2.18 | 152,300 |
Nov. 18, 2019 | 2.11 | 2.24 | 2.11 | 2.17 | 2.17 | 213,700 |
Nov. 15, 2019 | 2.07 | 2.23 | 1.99 | 2.15 | 2.15 | 287,700 |
Nov. 14, 2019 | 1.89 | 2.15 | 1.85 | 1.95 | 1.95 | 547,200 |
Nov. 13, 2019 | 2.32 | 2.35 | 2.00 | 2.07 | 2.07 | 1,120,500 |
Nov. 12, 2019 | 2.87 | 2.97 | 2.08 | 2.39 | 2.39 | 1,211,600 |
Nov. 11, 2019 | 2.90 | 2.97 | 2.82 | 2.85 | 2.85 | 138,600 |
Nov. 08, 2019 | 2.98 | 3.10 | 2.87 | 2.88 | 2.88 | 364,100 |
Nov. 07, 2019 | 3.00 | 3.01 | 2.73 | 2.85 | 2.85 | 435,300 |
Nov. 06, 2019 | 2.59 | 3.12 | 2.55 | 3.04 | 3.04 | 1,108,000 |
Nov. 05, 2019 | 2.50 | 2.65 | 2.48 | 2.61 | 2.61 | 489,800 |
Nov. 04, 2019 | 2.36 | 2.59 | 2.33 | 2.47 | 2.47 | 733,800 |
Nov. 01, 2019 | 2.33 | 2.38 | 2.33 | 2.36 | 2.36 | 97,200 |
Oct. 31, 2019 | 2.36 | 2.39 | 2.25 | 2.38 | 2.38 | 69,800 |
Oct. 30, 2019 | 2.36 | 2.41 | 2.35 | 2.37 | 2.37 | 45,800 |
Oct. 29, 2019 | 2.35 | 2.40 | 2.35 | 2.37 | 2.37 | 78,700 |
Oct. 28, 2019 | 2.42 | 2.46 | 2.29 | 2.41 | 2.41 | 144,100 |
Oct. 25, 2019 | 2.47 | 2.48 | 2.30 | 2.42 | 2.42 | 186,700 |
Oct. 24, 2019 | 2.39 | 2.45 | 2.33 | 2.45 | 2.45 | 286,600 |
Oct. 23, 2019 | 2.34 | 2.43 | 2.28 | 2.39 | 2.39 | 569,500 |
Oct. 22, 2019 | 2.15 | 2.28 | 2.04 | 2.24 | 2.24 | 238,600 |
Oct. 21, 2019 | 2.10 | 2.20 | 2.10 | 2.14 | 2.14 | 275,500 |
Oct. 18, 2019 | 2.15 | 2.17 | 1.97 | 2.14 | 2.14 | 353,500 |
Oct. 17, 2019 | 2.25 | 2.28 | 2.15 | 2.17 | 2.17 | 184,100 |
Oct. 16, 2019 | 2.15 | 2.27 | 2.12 | 2.23 | 2.23 | 177,200 |
Oct. 15, 2019 | 2.22 | 2.34 | 2.10 | 2.17 | 2.17 | 426,200 |
Oct. 14, 2019 | 2.44 | 2.57 | 2.18 | 2.22 | 2.22 | 1,313,400 |
Oct. 11, 2019 | 2.12 | 2.50 | 2.10 | 2.37 | 2.37 | 1,823,800 |
Oct. 10, 2019 | 1.98 | 2.12 | 1.83 | 2.11 | 2.11 | 648,100 |
Oct. 09, 2019 | 1.99 | 2.09 | 1.89 | 1.99 | 1.99 | 1,034,300 |
Oct. 08, 2019 | 1.72 | 2.01 | 1.64 | 1.96 | 1.96 | 876,800 |
Oct. 07, 2019 | 1.67 | 1.78 | 1.58 | 1.74 | 1.74 | 230,200 |
Oct. 04, 2019 | 1.56 | 1.77 | 1.55 | 1.67 | 1.67 | 329,100 |
Oct. 03, 2019 | 1.46 | 1.60 | 1.44 | 1.58 | 1.58 | 207,700 |
Oct. 02, 2019 | 1.53 | 1.72 | 1.34 | 1.47 | 1.47 | 809,100 |
Oct. 01, 2019 | 1.85 | 1.86 | 1.36 | 1.55 | 1.55 | 1,631,900 |
Sep. 30, 2019 | 2.06 | 2.07 | 1.81 | 1.88 | 1.88 | 1,060,500 |
Sep. 27, 2019 | 1.94 | 2.15 | 1.85 | 2.08 | 2.08 | 1,097,600 |
Sep. 26, 2019 | 1.80 | 2.00 | 1.69 | 1.96 | 1.96 | 1,036,800 |
Sep. 25, 2019 | 1.70 | 1.96 | 1.60 | 1.88 | 1.88 | 1,508,200 |
Sep. 24, 2019 | 1.46 | 1.71 | 1.43 | 1.68 | 1.68 | 991,200 |
Sep. 23, 2019 | 1.42 | 1.50 | 1.30 | 1.42 | 1.42 | 892,900 |
Sep. 20, 2019 | 1.09 | 1.44 | 1.08 | 1.44 | 1.44 | 2,294,200 |
Sep. 19, 2019 | 0.90 | 1.10 | 0.84 | 1.07 | 1.07 | 539,100 |
Sep. 18, 2019 | 0.92 | 0.98 | 0.83 | 0.90 | 0.90 | 161,300 |
Sep. 17, 2019 | 0.86 | 1.01 | 0.86 | 0.92 | 0.92 | 436,200 |
Sep. 16, 2019 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 128,700 |
Sep. 13, 2019 | 0.83 | 0.86 | 0.82 | 0.83 | 0.83 | 145,700 |
Sep. 12, 2019 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 72,900 |
Sep. 11, 2019 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | 120,800 |
Sep. 10, 2019 | 0.75 | 0.82 | 0.75 | 0.81 | 0.81 | 151,300 |
Sep. 09, 2019 | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | 89,300 |
Sep. 06, 2019 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | 104,300 |
Sep. 05, 2019 | 0.77 | 0.83 | 0.77 | 0.78 | 0.78 | 512,100 |
Sep. 04, 2019 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | 16,500 |
Sep. 03, 2019 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | 33,700 |
Aug. 30, 2019 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 51,900 |
Aug. 29, 2019 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | 55,700 |
Aug. 28, 2019 | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | 24,800 |
Aug. 27, 2019 | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | 28,700 |
Aug. 26, 2019 | 0.72 | 0.78 | 0.72 | 0.77 | 0.77 | 128,400 |
Aug. 23, 2019 | 0.68 | 0.75 | 0.68 | 0.72 | 0.72 | 190,300 |
Aug. 22, 2019 | 0.74 | 0.78 | 0.70 | 0.78 | 0.78 | 311,800 |
Aug. 21, 2019 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | 44,700 |
Aug. 20, 2019 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | 23,900 |
Aug. 19, 2019 | 0.71 | 0.71 | 0.64 | 0.70 | 0.70 | 80,600 |
Aug. 16, 2019 | 0.67 | 0.71 | 0.67 | 0.70 | 0.70 | 29,400 |
Aug. 15, 2019 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | 43,100 |
Aug. 14, 2019 | 0.66 | 0.70 | 0.66 | 0.66 | 0.66 | 42,700 |
Aug. 13, 2019 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | 36,500 |
Aug. 12, 2019 | 0.69 | 0.71 | 0.66 | 0.68 | 0.68 | 20,200 |
Aug. 09, 2019 | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | 14,300 |
Aug. 08, 2019 | 0.71 | 0.71 | 0.63 | 0.69 | 0.69 | 56,300 |
Aug. 07, 2019 | 0.63 | 0.73 | 0.63 | 0.73 | 0.73 | 62,100 |
Aug. 06, 2019 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | 22,600 |
Aug. 05, 2019 | 0.66 | 0.69 | 0.64 | 0.65 | 0.65 | 59,300 |
Aug. 02, 2019 | 0.72 | 0.72 | 0.55 | 0.70 | 0.70 | 180,000 |
Aug. 01, 2019 | 0.66 | 0.75 | 0.66 | 0.69 | 0.69 | 73,200 |
Jul. 31, 2019 | 0.73 | 0.76 | 0.73 | 0.73 | 0.73 | 27,300 |
Jul. 30, 2019 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 20,700 |
Jul. 29, 2019 | 0.75 | 0.77 | 0.71 | 0.73 | 0.73 | 39,700 |
Jul. 26, 2019 | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | 179,500 |
Jul. 25, 2019 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | 19,600 |
Jul. 24, 2019 | 0.74 | 0.75 | 0.70 | 0.73 | 0.73 | 103,900 |
Jul. 23, 2019 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | 101,900 |
Jul. 22, 2019 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 28,300 |
Jul. 19, 2019 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 39,500 |
Jul. 18, 2019 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 52,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |