| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2019 | 3.8000 | 3.8200 | 3.7700 | 3.7700 | 3.7700 | 101,038 |
| 23 May 2019 | 3.8400 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | 46,940 |
| 22 May 2019 | 3.7900 | 3.8500 | 3.7800 | 3.8500 | 3.8500 | 88,134 |
| 21 May 2019 | 3.7700 | 3.8000 | 3.7600 | 3.7700 | 3.7700 | 138,964 |
| 20 May 2019 | 3.7300 | 3.7900 | 3.7000 | 3.7700 | 3.7700 | 126,220 |
| 17 May 2019 | 3.7000 | 3.8000 | 3.7000 | 3.7600 | 3.7600 | 182,153 |
| 16 May 2019 | 3.6800 | 3.7100 | 3.6800 | 3.7000 | 3.7000 | 108,880 |
| 15 May 2019 | 3.6800 | 3.7200 | 3.6700 | 3.6700 | 3.6700 | 225,874 |
| 14 May 2019 | 3.6900 | 3.7100 | 3.6500 | 3.6500 | 3.6500 | 84,151 |
| 13 May 2019 | 3.7000 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 144,042 |
| 10 May 2019 | 3.7000 | 3.7000 | 3.6700 | 3.7000 | 3.7000 | 122,777 |
| 09 May 2019 | 3.6900 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 166,584 |
| 08 May 2019 | 3.6400 | 3.6900 | 3.6000 | 3.6900 | 3.6900 | 69,840 |
| 07 May 2019 | 3.6100 | 3.6800 | 3.6100 | 3.6500 | 3.6500 | 71,659 |
| 06 May 2019 | 3.6800 | 3.6900 | 3.6400 | 3.6400 | 3.6400 | 97,853 |
| 03 May 2019 | 3.6800 | 3.7000 | 3.6600 | 3.6900 | 3.6900 | 126,857 |
| 02 May 2019 | 3.6500 | 3.7000 | 3.6300 | 3.7000 | 3.7000 | 273,585 |
| 01 May 2019 | 3.6700 | 3.6700 | 3.6300 | 3.6500 | 3.6500 | 295,818 |
| 30 Apr 2019 | 3.6900 | 3.6900 | 3.6500 | 3.6700 | 3.6700 | 175,301 |
| 29 Apr 2019 | 3.6600 | 3.7000 | 3.6300 | 3.6900 | 3.6900 | 94,902 |
| 26 Apr 2019 | 3.6800 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 86,027 |
| 24 Apr 2019 | 3.6700 | 3.7000 | 3.6700 | 3.6800 | 3.6800 | 99,036 |
| 23 Apr 2019 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 49,477 |
| 18 Apr 2019 | 3.6600 | 3.7500 | 3.6600 | 3.7000 | 3.7000 | 150,726 |
| 17 Apr 2019 | 3.6400 | 3.7000 | 3.6400 | 3.6500 | 3.6500 | 119,781 |
| 16 Apr 2019 | 3.6300 | 3.6400 | 3.6300 | 3.6400 | 3.6400 | 176,919 |
| 15 Apr 2019 | 3.5800 | 3.6300 | 3.5300 | 3.6300 | 3.6300 | 121,728 |
| 12 Apr 2019 | 3.5500 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 205,358 |
| 11 Apr 2019 | 3.5100 | 3.5700 | 3.5100 | 3.5700 | 3.5700 | 78,766 |
| 10 Apr 2019 | 3.5200 | 3.5200 | 3.4800 | 3.5000 | 3.5000 | 201,537 |
| 09 Apr 2019 | 3.5000 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | 92,868 |
| 08 Apr 2019 | 3.4800 | 3.5400 | 3.4800 | 3.5300 | 3.5300 | 27,505 |
| 05 Apr 2019 | 3.5200 | 3.5200 | 3.4800 | 3.4900 | 3.4900 | 47,051 |
| 04 Apr 2019 | 3.5500 | 3.5500 | 3.4800 | 3.4800 | 3.4800 | 151,009 |
| 03 Apr 2019 | 3.5600 | 3.5600 | 3.5100 | 3.5500 | 3.5500 | 160,981 |
| 02 Apr 2019 | 3.5600 | 3.5700 | 3.5600 | 3.5600 | 3.5600 | 76,938 |
| 01 Apr 2019 | 3.5800 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 240,752 |
| 29 Mar 2019 | 3.5300 | 3.5800 | 3.5200 | 3.5800 | 3.5800 | 335,019 |
| 28 Mar 2019 | 3.4700 | 3.5500 | 3.4700 | 3.5400 | 3.5400 | 139,816 |
| 28 Mar 2019 | 0.0825 Dividend | |||||
| 27 Mar 2019 | 3.5900 | 3.6500 | 3.5400 | 3.5600 | 3.4775 | 131,233 |
| 26 Mar 2019 | 3.5300 | 3.5900 | 3.5200 | 3.5900 | 3.5068 | 173,466 |
| 25 Mar 2019 | 3.5300 | 3.5400 | 3.5000 | 3.5300 | 3.4482 | 208,287 |
| 22 Mar 2019 | 3.5600 | 3.5900 | 3.5500 | 3.5500 | 3.4677 | 146,182 |
| 21 Mar 2019 | 3.5300 | 3.5700 | 3.5200 | 3.5600 | 3.4775 | 414,125 |
| 20 Mar 2019 | 3.5300 | 3.5400 | 3.4900 | 3.5200 | 3.4384 | 133,368 |
| 19 Mar 2019 | 3.4900 | 3.5400 | 3.4900 | 3.5400 | 3.4580 | 100,553 |
| 18 Mar 2019 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | 3.3798 | 157,745 |
| 15 Mar 2019 | 3.4500 | 3.5400 | 3.4500 | 3.5200 | 3.4384 | 735,779 |
| 14 Mar 2019 | 3.4500 | 3.4600 | 3.4400 | 3.4600 | 3.3798 | 219,628 |
| 13 Mar 2019 | 3.4500 | 3.4500 | 3.4100 | 3.4300 | 3.3505 | 161,800 |
| 12 Mar 2019 | 3.4800 | 3.4900 | 3.4500 | 3.4500 | 3.3700 | 342,528 |
| 11 Mar 2019 | 3.4900 | 3.5200 | 3.4900 | 3.4900 | 3.4091 | 126,624 |
| 08 Mar 2019 | 3.4800 | 3.5400 | 3.4800 | 3.5200 | 3.4384 | 188,874 |
| 07 Mar 2019 | 3.5000 | 3.5200 | 3.4800 | 3.4800 | 3.3994 | 49,126 |
| 06 Mar 2019 | 3.5300 | 3.5500 | 3.5000 | 3.5200 | 3.4384 | 92,579 |
| 05 Mar 2019 | 3.4800 | 3.5300 | 3.4500 | 3.5300 | 3.4482 | 125,669 |
| 04 Mar 2019 | 3.4800 | 3.5200 | 3.4800 | 3.4900 | 3.4091 | 255,058 |
| 01 Mar 2019 | 3.4800 | 3.5000 | 3.4700 | 3.4800 | 3.3994 | 73,393 |
| 28 Feb 2019 | 3.5100 | 3.5100 | 3.4800 | 3.4800 | 3.3994 | 353,396 |
| 27 Feb 2019 | 3.5000 | 3.5000 | 3.4600 | 3.5000 | 3.4189 | 166,184 |
| 26 Feb 2019 | 3.5000 | 3.5000 | 3.4700 | 3.5000 | 3.4189 | 404,937 |
| 25 Feb 2019 | 3.4700 | 3.5400 | 3.4600 | 3.5400 | 3.4580 | 209,557 |
| 22 Feb 2019 | 3.4600 | 3.5100 | 3.4500 | 3.5000 | 3.4189 | 118,951 |
| 21 Feb 2019 | 3.4900 | 3.5000 | 3.4800 | 3.5000 | 3.4189 | 83,863 |
| 20 Feb 2019 | 3.5200 | 3.5200 | 3.4900 | 3.4900 | 3.4091 | 140,461 |
| 19 Feb 2019 | 3.5200 | 3.5400 | 3.5000 | 3.5300 | 3.4482 | 79,691 |
| 18 Feb 2019 | 3.5000 | 3.5300 | 3.4800 | 3.5200 | 3.4384 | 105,966 |
| 15 Feb 2019 | 3.4800 | 3.4900 | 3.4700 | 3.4900 | 3.4091 | 315,753 |
| 14 Feb 2019 | 3.4700 | 3.5000 | 3.4700 | 3.4900 | 3.4091 | 278,499 |
| 13 Feb 2019 | 3.4700 | 3.4900 | 3.4600 | 3.4600 | 3.3798 | 112,359 |
| 12 Feb 2019 | 3.4500 | 3.4700 | 3.4500 | 3.4600 | 3.3798 | 153,160 |
| 11 Feb 2019 | 3.4500 | 3.4600 | 3.4300 | 3.4500 | 3.3700 | 73,760 |
| 08 Feb 2019 | 3.4900 | 3.4900 | 3.4400 | 3.4400 | 3.3603 | 161,520 |
| 07 Feb 2019 | 3.5000 | 3.5000 | 3.4800 | 3.4900 | 3.4091 | 151,696 |
| 05 Feb 2019 | 3.4500 | 3.5100 | 3.4400 | 3.4900 | 3.4091 | 64,517 |
| 04 Feb 2019 | 3.4400 | 3.4600 | 3.4300 | 3.4600 | 3.3798 | 133,571 |
| 01 Feb 2019 | 3.4200 | 3.4500 | 3.4200 | 3.4400 | 3.3603 | 169,181 |
| 31 Jan 2019 | 3.4000 | 3.4300 | 3.3800 | 3.4300 | 3.3505 | 296,798 |
| 30 Jan 2019 | 3.4200 | 3.4200 | 3.3900 | 3.3900 | 3.3114 | 40,373 |
| 29 Jan 2019 | 3.4200 | 3.4300 | 3.4100 | 3.4100 | 3.3310 | 61,074 |
| 28 Jan 2019 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.3407 | 27,573 |
| 25 Jan 2019 | 3.3900 | 3.3900 | 3.3800 | 3.3900 | 3.3114 | 142,201 |
| 24 Jan 2019 | 3.3800 | 3.4200 | 3.3800 | 3.4100 | 3.3310 | 201,509 |
| 23 Jan 2019 | 3.4200 | 3.4200 | 3.3800 | 3.3800 | 3.3017 | 131,809 |
| 22 Jan 2019 | 3.4100 | 3.4500 | 3.4100 | 3.4200 | 3.3407 | 176,382 |
| 21 Jan 2019 | 3.3700 | 3.4100 | 3.3700 | 3.4100 | 3.3310 | 57,823 |
| 18 Jan 2019 | 3.3600 | 3.3900 | 3.3400 | 3.3700 | 3.2919 | 71,150 |
| 17 Jan 2019 | 3.3300 | 3.3800 | 3.3300 | 3.3800 | 3.3017 | 94,589 |
| 16 Jan 2019 | 3.3200 | 3.3300 | 3.3200 | 3.3300 | 3.2528 | 171,336 |
| 15 Jan 2019 | 3.3100 | 3.3300 | 3.3000 | 3.3100 | 3.2333 | 59,837 |
| 14 Jan 2019 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2333 | 111,058 |
| 11 Jan 2019 | 3.2800 | 3.3100 | 3.2800 | 3.3000 | 3.2235 | 39,319 |
| 10 Jan 2019 | 3.3000 | 3.3300 | 3.2800 | 3.2800 | 3.2040 | 59,566 |
| 09 Jan 2019 | 3.3000 | 3.3500 | 3.2500 | 3.3400 | 3.2626 | 52,761 |
| 08 Jan 2019 | 3.3100 | 3.3300 | 3.2800 | 3.3300 | 3.2528 | 65,659 |
| 07 Jan 2019 | 3.2500 | 3.3000 | 3.2500 | 3.2600 | 3.1845 | 32,743 |
| 04 Jan 2019 | 3.3000 | 3.3000 | 3.2400 | 3.2500 | 3.1747 | 67,262 |
| 03 Jan 2019 | 3.3300 | 3.3300 | 3.2700 | 3.3000 | 3.2235 | 14,303 |
| 31 Dec 2018 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2528 | 31,537 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||