Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Dec 2019 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 141,860 |
12 Dec 2019 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 50,861 |
11 Dec 2019 | 1.3600 | 1.3650 | 1.3350 | 1.3350 | 1.3350 | 126,468 |
10 Dec 2019 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 110,322 |
09 Dec 2019 | 1.3750 | 1.3750 | 1.3550 | 1.3550 | 1.3550 | 159,930 |
06 Dec 2019 | 1.3800 | 1.3800 | 1.3650 | 1.3650 | 1.3650 | 167,369 |
05 Dec 2019 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 236,810 |
04 Dec 2019 | 1.3700 | 1.3850 | 1.3700 | 1.3700 | 1.3700 | 55,672 |
03 Dec 2019 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 53,659 |
02 Dec 2019 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 31,641 |
29 Nov 2019 | 1.3600 | 1.3800 | 1.3550 | 1.3700 | 1.3700 | 121,092 |
28 Nov 2019 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 135,382 |
27 Nov 2019 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 78,574 |
26 Nov 2019 | 1.3900 | 1.3950 | 1.3800 | 1.3900 | 1.3900 | 61,793 |
25 Nov 2019 | 1.4250 | 1.4250 | 1.3900 | 1.3900 | 1.3900 | 159,539 |
22 Nov 2019 | 1.4250 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 70,965 |
21 Nov 2019 | 1.4450 | 1.4450 | 1.4150 | 1.4250 | 1.4250 | 92,014 |
20 Nov 2019 | 1.4500 | 1.4500 | 1.4400 | 1.4450 | 1.4450 | 151,653 |
19 Nov 2019 | 1.4450 | 1.4650 | 1.4450 | 1.4500 | 1.4500 | 294,202 |
18 Nov 2019 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 95,180 |
15 Nov 2019 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 274,936 |
14 Nov 2019 | 1.4500 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 83,909 |
13 Nov 2019 | 1.4500 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 626,762 |
12 Nov 2019 | 1.4550 | 1.4950 | 1.4550 | 1.4950 | 1.4950 | 127,254 |
11 Nov 2019 | 1.4900 | 1.4950 | 1.4700 | 1.4700 | 1.4700 | 213,403 |
08 Nov 2019 | 1.4600 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 120,272 |
07 Nov 2019 | 1.4550 | 1.4750 | 1.4500 | 1.4500 | 1.4500 | 36,055 |
06 Nov 2019 | 1.4500 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 92,445 |
05 Nov 2019 | 1.4500 | 1.4500 | 1.4450 | 1.4450 | 1.4450 | 56,746 |
04 Nov 2019 | 1.4600 | 1.4650 | 1.4400 | 1.4650 | 1.4650 | 38,298 |
01 Nov 2019 | 1.4500 | 1.4550 | 1.4350 | 1.4450 | 1.4450 | 85,170 |
31 Oct 2019 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
30 Oct 2019 | 1.4500 | 1.4750 | 1.4500 | 1.4600 | 1.4600 | 168,887 |
29 Oct 2019 | 1.4850 | 1.4850 | 1.4300 | 1.4450 | 1.4450 | 27,855 |
28 Oct 2019 | 1.4800 | 1.4850 | 1.4400 | 1.4500 | 1.4500 | 239,277 |
25 Oct 2019 | 1.4400 | 1.5300 | 1.4400 | 1.5300 | 1.5300 | 153,939 |
24 Oct 2019 | 1.3900 | 1.4700 | 1.3900 | 1.4400 | 1.4400 | 285,899 |
23 Oct 2019 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 155,967 |
22 Oct 2019 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 47,769 |
21 Oct 2019 | 1.3900 | 1.4000 | 1.3850 | 1.3850 | 1.3850 | 83,231 |
18 Oct 2019 | 1.3850 | 1.4050 | 1.3850 | 1.3900 | 1.3900 | 165,429 |
17 Oct 2019 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 43,272 |
16 Oct 2019 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 74,090 |
15 Oct 2019 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 50,417 |
14 Oct 2019 | 1.4000 | 1.4000 | 1.3750 | 1.3800 | 1.3800 | 134,225 |
11 Oct 2019 | 1.3950 | 1.3950 | 1.3800 | 1.3950 | 1.3950 | 43,522 |
10 Oct 2019 | 1.3850 | 1.3850 | 1.3650 | 1.3800 | 1.3800 | 66,550 |
09 Oct 2019 | 1.3750 | 1.3950 | 1.3750 | 1.3800 | 1.3800 | 30,261 |
08 Oct 2019 | 1.3800 | 1.3800 | 1.3600 | 1.3650 | 1.3650 | 140,680 |
07 Oct 2019 | 1.4250 | 1.4250 | 1.3900 | 1.3900 | 1.3900 | 78,325 |
04 Oct 2019 | 1.4050 | 1.4300 | 1.4000 | 1.4250 | 1.4250 | 129,444 |
03 Oct 2019 | 1.4000 | 1.4100 | 1.3900 | 1.3950 | 1.3950 | 148,385 |
02 Oct 2019 | 1.4000 | 1.4100 | 1.3950 | 1.3950 | 1.3950 | 54,859 |
01 Oct 2019 | 1.4000 | 1.4050 | 1.3900 | 1.4000 | 1.4000 | 83,033 |
30 Sep 2019 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
27 Sep 2019 | 1.4050 | 1.4300 | 1.3950 | 1.4300 | 1.4300 | 66,581 |
26 Sep 2019 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 156,214 |
25 Sep 2019 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 84,068 |
24 Sep 2019 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 36,712 |
23 Sep 2019 | 1.3750 | 1.3750 | 1.3500 | 1.3500 | 1.3500 | 77,210 |
20 Sep 2019 | 1.3700 | 1.3750 | 1.3600 | 1.3600 | 1.3600 | 32,535 |
19 Sep 2019 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 50,903 |
18 Sep 2019 | 1.3500 | 1.3500 | 1.3350 | 1.3400 | 1.3400 | 95,699 |
17 Sep 2019 | 1.3800 | 1.3800 | 1.3400 | 1.3450 | 1.3450 | 107,033 |
16 Sep 2019 | 1.3050 | 1.3750 | 1.3000 | 1.3550 | 1.3550 | 156,353 |
13 Sep 2019 | 1.2950 | 1.3050 | 1.2950 | 1.2950 | 1.2950 | 82,007 |
12 Sep 2019 | 1.3100 | 1.3200 | 1.3000 | 1.3050 | 1.3050 | 252,116 |
11 Sep 2019 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 127,124 |
10 Sep 2019 | 1.3100 | 1.3400 | 1.3050 | 1.3100 | 1.3100 | 299,621 |
09 Sep 2019 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 635,886 |
06 Sep 2019 | 1.3900 | 1.3950 | 1.3650 | 1.3650 | 1.3650 | 283,838 |
05 Sep 2019 | 1.4100 | 1.4150 | 1.3900 | 1.3900 | 1.3900 | 137,236 |
04 Sep 2019 | 1.4150 | 1.4200 | 1.3850 | 1.4200 | 1.4200 | 91,804 |
03 Sep 2019 | - | - | - | - | - | - |
02 Sep 2019 | 1.4050 | 1.4300 | 1.4000 | 1.4250 | 1.4250 | 21,359 |
30 Aug 2019 | 1.4000 | 1.4200 | 1.4000 | 1.4050 | 1.4050 | 58,755 |
29 Aug 2019 | 1.4100 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 33,639 |
28 Aug 2019 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 110,560 |
27 Aug 2019 | 1.3350 | 1.3700 | 1.3350 | 1.3600 | 1.3600 | 127,792 |
26 Aug 2019 | 1.3250 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 126,077 |
23 Aug 2019 | 1.3600 | 1.3600 | 1.2750 | 1.3250 | 1.3250 | 407,806 |
22 Aug 2019 | 1.3400 | 1.3800 | 1.2800 | 1.3550 | 1.3550 | 453,539 |
21 Aug 2019 | 1.3550 | 1.3550 | 1.3400 | 1.3400 | 1.3400 | 103,216 |
20 Aug 2019 | 1.3750 | 1.3750 | 1.3400 | 1.3500 | 1.3500 | 180,903 |
19 Aug 2019 | 1.3850 | 1.3850 | 1.3600 | 1.3700 | 1.3700 | 85,616 |
16 Aug 2019 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 86,227 |
15 Aug 2019 | 1.3900 | 1.4000 | 1.3650 | 1.3900 | 1.3900 | 119,600 |
14 Aug 2019 | 1.4350 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 56,678 |
13 Aug 2019 | 1.4400 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 142,085 |
12 Aug 2019 | 1.4000 | 1.4500 | 1.3950 | 1.4500 | 1.4500 | 116,054 |
09 Aug 2019 | 1.4000 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 8,431 |
08 Aug 2019 | 1.3600 | 1.3850 | 1.3550 | 1.3800 | 1.3800 | 94,340 |
07 Aug 2019 | 1.3450 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 76,881 |
06 Aug 2019 | 1.4100 | 1.4150 | 1.3400 | 1.3850 | 1.3850 | 125,772 |
05 Aug 2019 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 2,000 |
02 Aug 2019 | 1.3950 | 1.3950 | 1.3700 | 1.3700 | 1.3700 | 9,080 |
01 Aug 2019 | 1.3650 | 1.3650 | 1.3600 | 1.3600 | 1.3600 | 64,824 |
31 Jul 2019 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
30 Jul 2019 | 1.4000 | 1.4050 | 1.3650 | 1.3700 | 1.3700 | 138,698 |
29 Jul 2019 | 1.3900 | 1.4000 | 1.3750 | 1.4000 | 1.4000 | 98,596 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |