|
From 1/24/2018 to 4/19/2018 |
|
Date |
Open |
High |
Low |
Close |
Volume |
4/19/2018 |
6.980 |
7.090 |
6.850 |
6.950 |
659,600 |
4/18/2018 |
6.880 |
7.068 |
6.745 |
7.010 |
715,500 |
4/17/2018 |
6.850 |
6.970 |
6.770 |
6.850 |
860,700 |
4/16/2018 |
7.230 |
7.230 |
6.815 |
6.840 |
895,600 |
4/13/2018 |
7.270 |
7.270 |
6.990 |
7.220 |
746,400 |
4/12/2018 |
7.300 |
7.415 |
7.080 |
7.250 |
983,700 |
4/11/2018 |
7.010 |
7.300 |
6.860 |
7.230 |
1,524,300 |
4/10/2018 |
6.490 |
6.800 |
6.430 |
6.760 |
1,342,100 |
4/9/2018 |
6.430 |
6.610 |
6.370 |
6.380 |
1,272,000 |
4/6/2018 |
6.770 |
6.930 |
6.260 |
6.370 |
1,487,700 |
4/5/2018 |
7.170 |
7.170 |
6.800 |
6.850 |
1,186,900 |
4/4/2018 |
6.600 |
7.135 |
6.311 |
7.110 |
1,389,800 |
4/3/2018 |
6.900 |
7.000 |
6.600 |
6.690 |
1,218,200 |
4/2/2018 |
7.190 |
7.270 |
6.670 |
6.860 |
1,545,500 |
3/29/2018 |
6.750 |
7.325 |
6.630 |
7.210 |
1,564,400 |
3/28/2018 |
6.920 |
7.065 |
6.560 |
6.720 |
1,838,100 |
3/27/2018 |
7.300 |
8.090 |
6.870 |
6.910 |
4,395,800 |
3/26/2018 |
6.830 |
7.025 |
6.520 |
6.940 |
1,376,100 |
3/23/2018 |
6.950 |
7.080 |
6.710 |
6.750 |
987,000 |
3/22/2018 |
7.180 |
7.390 |
6.910 |
6.910 |
1,059,400 |
3/21/2018 |
7.150 |
7.380 |
7.060 |
7.320 |
1,001,000 |
3/20/2018 |
7.240 |
7.350 |
7.110 |
7.190 |
801,900 |
3/19/2018 |
7.530 |
7.550 |
7.040 |
7.170 |
1,411,500 |
3/16/2018 |
7.450 |
7.580 |
7.270 |
7.530 |
5,068,300 |
3/15/2018 |
7.420 |
7.570 |
7.310 |
7.570 |
1,302,200 |
3/14/2018 |
7.700 |
7.790 |
7.250 |
7.370 |
1,425,900 |
3/13/2018 |
7.530 |
7.770 |
7.280 |
7.640 |
1,857,500 |
3/12/2018 |
7.420 |
7.930 |
7.360 |
7.540 |
1,997,600 |
3/9/2018 |
7.400 |
7.450 |
7.210 |
7.410 |
844,200 |
3/8/2018 |
7.440 |
7.510 |
7.210 |
7.340 |
1,141,900 |
3/7/2018 |
7.450 |
7.600 |
7.180 |
7.390 |
1,378,800 |
3/6/2018 |
7.390 |
7.800 |
7.370 |
7.460 |
2,095,500 |
3/5/2018 |
6.620 |
7.650 |
6.610 |
7.280 |
3,762,500 |
3/2/2018 |
6.130 |
6.665 |
6.120 |
6.660 |
1,226,900 |
3/1/2018 |
6.470 |
6.660 |
6.160 |
6.280 |
1,592,000 |
2/28/2018 |
6.530 |
6.640 |
6.380 |
6.480 |
1,537,500 |
2/27/2018 |
6.620 |
6.800 |
6.330 |
6.450 |
2,027,700 |
2/26/2018 |
5.860 |
6.680 |
5.860 |
6.560 |
2,535,000 |
2/23/2018 |
5.610 |
5.810 |
5.350 |
5.800 |
955,300 |
2/22/2018 |
5.630 |
5.740 |
5.500 |
5.540 |
639,700 |
2/21/2018 |
5.650 |
5.810 |
5.530 |
5.540 |
741,600 |
2/20/2018 |
5.480 |
5.830 |
5.480 |
5.650 |
794,400 |
2/16/2018 |
5.850 |
5.950 |
5.460 |
5.570 |
1,198,900 |
2/15/2018 |
5.510 |
5.900 |
5.410 |
5.830 |
1,423,500 |
2/14/2018 |
5.100 |
5.550 |
5.010 |
5.470 |
868,200 |
2/13/2018 |
5.200 |
5.420 |
4.770 |
5.160 |
2,050,500 |
2/12/2018 |
5.420 |
5.650 |
5.300 |
5.310 |
1,626,900 |
2/9/2018 |
5.750 |
5.980 |
5.380 |
5.590 |
1,244,900 |
2/8/2018 |
5.920 |
6.040 |
5.630 |
5.660 |
835,000 |
2/7/2018 |
5.690 |
6.110 |
5.670 |
5.860 |
1,145,700 |
2/6/2018 |
5.360 |
5.730 |
5.140 |
5.710 |
1,533,400 |
2/5/2018 |
5.810 |
5.870 |
5.410 |
5.450 |
1,316,100 |
2/2/2018 |
6.030 |
6.150 |
5.830 |
5.900 |
1,353,900 |
2/1/2018 |
6.150 |
6.275 |
6.080 |
6.150 |
769,200 |
1/31/2018 |
6.230 |
6.350 |
6.030 |
6.180 |
756,300 |
1/30/2018 |
6.100 |
6.195 |
5.870 |
6.140 |
1,338,000 |
1/29/2018 |
6.240 |
6.325 |
6.060 |
6.170 |
923,800 |
1/26/2018 |
6.290 |
6.350 |
6.110 |
6.120 |
768,800 |
1/25/2018 |
6.190 |
6.380 |
6.060 |
6.290 |
970,800 |
1/24/2018 |
6.310 |
6.430 |
5.835 |
6.110 |
2,069,800 |
|
|
|
|
|