| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jul 2019 | 3.8700 | 3.8900 | 3.8400 | 3.8800 | 3.8800 | 86,653 |
| 23 Jul 2019 | 3.8600 | 3.8600 | 3.8500 | 3.8600 | 3.8600 | 119,254 |
| 22 Jul 2019 | 3.8600 | 3.8700 | 3.8300 | 3.8600 | 3.8600 | 81,492 |
| 19 Jul 2019 | 3.8500 | 3.9800 | 3.8400 | 3.8400 | 3.8400 | 237,609 |
| 18 Jul 2019 | 3.8000 | 3.8900 | 3.8000 | 3.8400 | 3.8400 | 116,525 |
| 17 Jul 2019 | 3.8500 | 3.8500 | 3.8100 | 3.8100 | 3.8100 | 275,204 |
| 16 Jul 2019 | 3.8200 | 3.8900 | 3.8100 | 3.8100 | 3.8100 | 166,585 |
| 15 Jul 2019 | 3.8500 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 90,215 |
| 12 Jul 2019 | 3.8300 | 3.8400 | 3.8100 | 3.8200 | 3.8200 | 92,599 |
| 11 Jul 2019 | 3.8500 | 3.8500 | 3.8300 | 3.8500 | 3.8500 | 116,652 |
| 10 Jul 2019 | 3.8400 | 3.8500 | 3.8200 | 3.8400 | 3.8400 | 155,188 |
| 09 Jul 2019 | 3.8200 | 3.8500 | 3.8100 | 3.8200 | 3.8200 | 74,354 |
| 08 Jul 2019 | 3.8400 | 3.8500 | 3.8200 | 3.8200 | 3.8200 | 368,372 |
| 05 Jul 2019 | 3.8100 | 3.8600 | 3.8100 | 3.8600 | 3.8600 | 110,718 |
| 04 Jul 2019 | 3.7800 | 3.8200 | 3.7800 | 3.8200 | 3.8200 | 82,743 |
| 03 Jul 2019 | 3.7800 | 3.8000 | 3.7800 | 3.7900 | 3.7900 | 101,648 |
| 02 Jul 2019 | 3.7800 | 3.7800 | 3.7300 | 3.7800 | 3.7800 | 211,460 |
| 01 Jul 2019 | 3.7400 | 3.7800 | 3.7400 | 3.7600 | 3.7600 | 71,411 |
| 28 Jun 2019 | 3.7500 | 3.7800 | 3.7400 | 3.7800 | 3.7800 | 150,645 |
| 27 Jun 2019 | 3.7600 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | 153,908 |
| 26 Jun 2019 | 3.7300 | 3.7600 | 3.7000 | 3.7600 | 3.7600 | 94,505 |
| 25 Jun 2019 | 3.7400 | 3.7500 | 3.7000 | 3.7300 | 3.7300 | 145,039 |
| 24 Jun 2019 | 3.7300 | 3.7500 | 3.7300 | 3.7400 | 3.7400 | 80,167 |
| 21 Jun 2019 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 275,732 |
| 20 Jun 2019 | 3.7200 | 3.7300 | 3.6800 | 3.6900 | 3.6900 | 125,345 |
| 19 Jun 2019 | 3.7300 | 3.7300 | 3.6900 | 3.7300 | 3.7300 | 145,092 |
| 18 Jun 2019 | 3.7100 | 3.7200 | 3.6800 | 3.6900 | 3.6900 | 123,382 |
| 17 Jun 2019 | 3.7100 | 3.7300 | 3.6800 | 3.7100 | 3.7100 | 96,286 |
| 14 Jun 2019 | 3.7200 | 3.7300 | 3.7000 | 3.7000 | 3.7000 | 93,745 |
| 13 Jun 2019 | 3.6900 | 3.7200 | 3.6800 | 3.7200 | 3.7200 | 88,996 |
| 12 Jun 2019 | 3.7300 | 3.7300 | 3.6900 | 3.7300 | 3.7300 | 86,209 |
| 11 Jun 2019 | 3.6700 | 3.7400 | 3.6600 | 3.7300 | 3.7300 | 204,776 |
| 10 Jun 2019 | 3.7300 | 3.7300 | 3.6700 | 3.6800 | 3.6800 | 150,519 |
| 07 Jun 2019 | 3.6800 | 3.7300 | 3.6800 | 3.7300 | 3.7300 | 113,961 |
| 06 Jun 2019 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 80,188 |
| 05 Jun 2019 | 3.6200 | 3.6800 | 3.6200 | 3.6800 | 3.6800 | 126,047 |
| 04 Jun 2019 | 3.6500 | 3.6700 | 3.5900 | 3.5900 | 3.5900 | 136,352 |
| 31 May 2019 | 3.6300 | 3.7300 | 3.6300 | 3.7300 | 3.7300 | 125,594 |
| 30 May 2019 | 3.7200 | 3.7200 | 3.6400 | 3.6400 | 3.6400 | 181,594 |
| 29 May 2019 | 3.7600 | 3.7600 | 3.7100 | 3.7300 | 3.7300 | 327,109 |
| 28 May 2019 | 3.7300 | 3.7600 | 3.7000 | 3.7600 | 3.7600 | 161,112 |
| 27 May 2019 | 3.7800 | 3.8100 | 3.7300 | 3.7300 | 3.7300 | 141,657 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||