| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jul. 2019 | 4.6000 | 4.6400 | 4.5800 | 4.6400 | 4.6400 | 7,724,281 |
| 18 Jul. 2019 | 4.5900 | 4.6200 | 4.5600 | 4.6000 | 4.6000 | 6,870,932 |
| 17 Jul. 2019 | 4.6800 | 4.6800 | 4.5750 | 4.5900 | 4.5900 | 8,548,074 |
| 16 Jul. 2019 | 4.6300 | 4.6600 | 4.6050 | 4.6400 | 4.6400 | 15,040,065 |
| 15 Jul. 2019 | 4.6700 | 4.6750 | 4.5950 | 4.6100 | 4.6100 | 5,907,479 |
| 12 Jul. 2019 | 4.6000 | 4.6800 | 4.5800 | 4.6800 | 4.6800 | 13,050,746 |
| 11 Jul. 2019 | 4.5900 | 4.6700 | 4.5700 | 4.6600 | 4.6600 | 19,554,282 |
| 10 Jul. 2019 | 4.5000 | 4.5900 | 4.4800 | 4.5800 | 4.5800 | 16,611,695 |
| 09 Jul. 2019 | 4.4300 | 4.4800 | 4.4100 | 4.4700 | 4.4700 | 11,244,941 |
| 08 Jul. 2019 | 4.4200 | 4.4400 | 4.3900 | 4.4000 | 4.4000 | 7,531,038 |
| 05 Jul. 2019 | 4.4100 | 4.4700 | 4.4000 | 4.4600 | 4.4600 | 5,191,926 |
| 04 Jul. 2019 | 4.3900 | 4.4200 | 4.3400 | 4.3800 | 4.3800 | 8,553,206 |
| 03 Jul. 2019 | 4.2900 | 4.3600 | 4.2700 | 4.3400 | 4.3400 | 8,942,819 |
| 02 Jul. 2019 | 4.2100 | 4.2600 | 4.2100 | 4.2400 | 4.2400 | 4,727,396 |
| 01 Jul. 2019 | 4.1900 | 4.2200 | 4.1700 | 4.2100 | 4.2100 | 3,977,181 |
| 28 Jun. 2019 | 4.2500 | 4.2500 | 4.1700 | 4.1700 | 4.1700 | 10,493,214 |
| 27 Jun. 2019 | 4.2700 | 4.2700 | 4.2100 | 4.2300 | 4.2300 | 14,174,904 |
| 27 Jun. 2019 | 0.141 Dividend | |||||
| 26 Jun. 2019 | 4.4000 | 4.4400 | 4.3850 | 4.4300 | 4.2890 | 23,260,579 |
| 25 Jun. 2019 | 4.3600 | 4.4650 | 4.3600 | 4.4600 | 4.3180 | 9,646,710 |
| 24 Jun. 2019 | 4.3100 | 4.4100 | 4.3100 | 4.4100 | 4.2696 | 10,689,464 |
| 21 Jun. 2019 | 4.3400 | 4.3650 | 4.3000 | 4.3200 | 4.1825 | 17,095,057 |
| 20 Jun. 2019 | 4.3500 | 4.3900 | 4.3500 | 4.3600 | 4.2212 | 15,944,433 |
| 19 Jun. 2019 | 4.4500 | 4.4500 | 4.3700 | 4.3900 | 4.2503 | 11,392,859 |
| 18 Jun. 2019 | 4.3800 | 4.4300 | 4.3050 | 4.4300 | 4.2890 | 13,217,537 |
| 17 Jun. 2019 | 4.3600 | 4.3600 | 4.3050 | 4.3200 | 4.1825 | 9,947,781 |
| 14 Jun. 2019 | 4.3300 | 4.3850 | 4.3300 | 4.3600 | 4.2212 | 10,264,460 |
| 13 Jun. 2019 | 4.1800 | 4.3850 | 4.1800 | 4.3600 | 4.2212 | 15,476,301 |
| 12 Jun. 2019 | 4.5100 | 4.5350 | 4.4450 | 4.4600 | 4.3180 | 9,441,291 |
| 11 Jun. 2019 | 4.4800 | 4.5300 | 4.4700 | 4.5100 | 4.3665 | 8,180,804 |
| 07 Jun. 2019 | 4.4500 | 4.4900 | 4.4200 | 4.4900 | 4.3471 | 7,682,740 |
| 06 Jun. 2019 | 4.4200 | 4.4800 | 4.4200 | 4.4600 | 4.3180 | 7,908,780 |
| 05 Jun. 2019 | 4.4500 | 4.4700 | 4.3800 | 4.3900 | 4.2503 | 8,740,458 |
| 04 Jun. 2019 | 4.4700 | 4.5200 | 4.4300 | 4.4900 | 4.3471 | 12,880,677 |
| 03 Jun. 2019 | 4.4200 | 4.4650 | 4.4200 | 4.4200 | 4.2793 | 6,894,416 |
| 31 May 2019 | 4.4400 | 4.4700 | 4.4000 | 4.4300 | 4.2890 | 6,841,202 |
| 30 May 2019 | 4.4700 | 4.4700 | 4.3950 | 4.4100 | 4.2696 | 22,964,077 |
| 29 May 2019 | 4.4400 | 4.4700 | 4.4150 | 4.4600 | 4.3180 | 8,718,987 |
| 28 May 2019 | 4.4700 | 4.5000 | 4.4600 | 4.4800 | 4.3374 | 14,313,410 |
| 27 May 2019 | 4.4500 | 4.4700 | 4.4300 | 4.4500 | 4.3084 | 13,302,545 |
| 24 May 2019 | 4.4500 | 4.4600 | 4.4200 | 4.4500 | 4.3084 | 10,035,397 |
| 23 May 2019 | 4.4200 | 4.4400 | 4.3950 | 4.4300 | 4.2890 | 15,522,051 |
| 22 May 2019 | 4.3700 | 4.4500 | 4.3500 | 4.4200 | 4.2793 | 32,893,619 |
| 21 May 2019 | 4.1100 | 4.2600 | 4.1050 | 4.2600 | 4.1244 | 15,362,493 |
| 20 May 2019 | 4.0100 | 4.1400 | 4.0000 | 4.1200 | 3.9889 | 20,689,804 |
| 17 May 2019 | 3.9300 | 3.9550 | 3.9000 | 3.9300 | 3.8049 | 7,593,071 |
| 16 May 2019 | 3.8600 | 3.8900 | 3.8400 | 3.8900 | 3.7662 | 5,463,778 |
| 15 May 2019 | 3.8800 | 3.8800 | 3.8100 | 3.8500 | 3.7275 | 8,068,480 |
| 14 May 2019 | 3.8700 | 3.9300 | 3.8500 | 3.8600 | 3.7371 | 6,339,316 |
| 13 May 2019 | 3.8600 | 3.9000 | 3.8500 | 3.9000 | 3.7759 | 7,265,963 |
| 10 May 2019 | 3.7700 | 3.8500 | 3.7700 | 3.8300 | 3.7081 | 6,512,851 |
| 09 May 2019 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | 3.6791 | 15,195,616 |
| 08 May 2019 | 3.6900 | 3.7400 | 3.6800 | 3.7300 | 3.6113 | 5,717,393 |
| 07 May 2019 | 3.7900 | 3.8100 | 3.7300 | 3.7500 | 3.6306 | 8,849,885 |
| 06 May 2019 | 3.7600 | 3.7800 | 3.7400 | 3.7700 | 3.6500 | 7,398,962 |
| 03 May 2019 | 3.7500 | 3.7800 | 3.7350 | 3.7500 | 3.6306 | 6,727,162 |
| 02 May 2019 | 3.8000 | 3.8000 | 3.7200 | 3.7400 | 3.6210 | 6,599,180 |
| 01 May 2019 | 3.7300 | 3.8200 | 3.7300 | 3.7900 | 3.6694 | 6,777,679 |
| 30 Apr. 2019 | 3.8100 | 3.8100 | 3.7450 | 3.7700 | 3.6500 | 14,244,670 |
| 29 Apr. 2019 | 3.9400 | 3.9500 | 3.8650 | 3.8800 | 3.7565 | 8,498,213 |
| 26 Apr. 2019 | 3.9100 | 3.9700 | 3.9100 | 3.9400 | 3.8146 | 7,086,451 |
| 24 Apr. 2019 | 3.9300 | 3.9700 | 3.9050 | 3.9500 | 3.8243 | 8,262,029 |
| 23 Apr. 2019 | 3.8900 | 3.9200 | 3.8800 | 3.8900 | 3.7662 | 7,002,781 |
| 18 Apr. 2019 | 3.9400 | 3.9400 | 3.8900 | 3.8900 | 3.7662 | 4,791,345 |
| 17 Apr. 2019 | 3.9400 | 3.9500 | 3.8800 | 3.9000 | 3.7759 | 4,207,943 |
| 16 Apr. 2019 | 3.8900 | 3.9500 | 3.8900 | 3.9400 | 3.8146 | 7,872,279 |
| 15 Apr. 2019 | 3.9200 | 3.9400 | 3.9100 | 3.9200 | 3.7952 | 5,587,130 |
| 12 Apr. 2019 | 3.8700 | 3.9300 | 3.8700 | 3.9300 | 3.8049 | 5,135,842 |
| 11 Apr. 2019 | 3.8500 | 3.8700 | 3.8400 | 3.8500 | 3.7275 | 3,646,215 |
| 10 Apr. 2019 | 3.8500 | 3.8700 | 3.8400 | 3.8500 | 3.7275 | 5,783,773 |
| 09 Apr. 2019 | 3.8600 | 3.8750 | 3.8350 | 3.8500 | 3.7275 | 4,400,289 |
| 08 Apr. 2019 | 3.8600 | 3.8850 | 3.8500 | 3.8700 | 3.7468 | 5,063,135 |
| 05 Apr. 2019 | 3.8600 | 3.8850 | 3.8300 | 3.8300 | 3.7081 | 4,961,765 |
| 04 Apr. 2019 | 3.9000 | 3.9150 | 3.8500 | 3.8700 | 3.7468 | 8,779,018 |
| 03 Apr. 2019 | 3.9200 | 3.9350 | 3.8800 | 3.9200 | 3.7952 | 9,214,802 |
| 02 Apr. 2019 | 3.8900 | 3.9000 | 3.8400 | 3.8800 | 3.7565 | 9,547,104 |
| 01 Apr. 2019 | 3.8900 | 3.9400 | 3.8600 | 3.8800 | 3.7565 | 12,000,506 |
| 29 Mar. 2019 | 3.8500 | 3.8800 | 3.8250 | 3.8500 | 3.7275 | 10,866,970 |
| 28 Mar. 2019 | 3.8600 | 3.8850 | 3.8400 | 3.8700 | 3.7468 | 8,317,317 |
| 27 Mar. 2019 | 3.8500 | 3.8900 | 3.8200 | 3.8800 | 3.7565 | 7,153,613 |
| 26 Mar. 2019 | 3.8400 | 3.8800 | 3.8300 | 3.8300 | 3.7081 | 8,695,538 |
| 25 Mar. 2019 | 3.8000 | 3.8450 | 3.7900 | 3.8300 | 3.7081 | 12,758,258 |
| 22 Mar. 2019 | 3.7900 | 3.8200 | 3.7800 | 3.8000 | 3.6791 | 7,728,616 |
| 21 Mar. 2019 | 3.7900 | 3.8200 | 3.7600 | 3.7700 | 3.6500 | 10,360,234 |
| 20 Mar. 2019 | 3.8500 | 3.8600 | 3.8100 | 3.8100 | 3.6887 | 12,993,090 |
| 19 Mar. 2019 | 3.8100 | 3.8600 | 3.8100 | 3.8400 | 3.7178 | 12,563,735 |
| 18 Mar. 2019 | 3.8300 | 3.8600 | 3.8000 | 3.8400 | 3.7178 | 16,366,132 |
| 15 Mar. 2019 | 3.7600 | 3.8200 | 3.7550 | 3.8100 | 3.6887 | 19,787,074 |
| 14 Mar. 2019 | 3.7000 | 3.7300 | 3.6900 | 3.7300 | 3.6113 | 6,268,714 |
| 13 Mar. 2019 | 3.6700 | 3.7100 | 3.6700 | 3.7000 | 3.5822 | 7,574,816 |
| 12 Mar. 2019 | 3.7100 | 3.7500 | 3.6800 | 3.7200 | 3.6016 | 10,215,425 |
| 11 Mar. 2019 | 3.6600 | 3.7100 | 3.6600 | 3.7000 | 3.5822 | 5,104,042 |
| 08 Mar. 2019 | 3.6700 | 3.7200 | 3.6550 | 3.6700 | 3.5532 | 7,387,554 |
| 07 Mar. 2019 | 3.6800 | 3.7050 | 3.6250 | 3.6800 | 3.5629 | 11,758,489 |
| 06 Mar. 2019 | 3.6300 | 3.6800 | 3.6100 | 3.6600 | 3.5435 | 8,356,411 |
| 05 Mar. 2019 | 3.6000 | 3.6400 | 3.5900 | 3.6100 | 3.4951 | 8,866,966 |
| 04 Mar. 2019 | 3.6300 | 3.6300 | 3.5600 | 3.6000 | 3.4854 | 7,884,012 |
| 01 Mar. 2019 | 3.5500 | 3.6300 | 3.5400 | 3.6000 | 3.4854 | 13,179,883 |
| 28 Feb. 2019 | 3.5200 | 3.5450 | 3.4850 | 3.5000 | 3.3886 | 15,228,373 |
| 27 Feb. 2019 | 3.5100 | 3.5100 | 3.4200 | 3.4800 | 3.3692 | 10,844,374 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||