|
From 1/23/2018 to 4/18/2018 |
|
Date |
Open |
High |
Low |
Close |
Volume |
4/18/2018 |
3.050 |
3.050 |
2.920 |
2.990 |
27,400 |
4/17/2018 |
3.010 |
3.050 |
2.950 |
2.970 |
19,100 |
4/16/2018 |
2.990 |
3.000 |
2.850 |
2.930 |
19,000 |
4/13/2018 |
3.130 |
3.140 |
2.900 |
3.040 |
19,000 |
4/12/2018 |
2.970 |
3.110 |
2.960 |
3.110 |
15,000 |
4/11/2018 |
3.050 |
3.210 |
2.900 |
2.950 |
55,500 |
4/10/2018 |
2.830 |
3.250 |
2.830 |
3.050 |
75,200 |
4/9/2018 |
2.720 |
2.840 |
2.550 |
2.820 |
54,000 |
4/6/2018 |
2.850 |
2.900 |
2.620 |
2.720 |
64,400 |
4/5/2018 |
2.850 |
2.990 |
2.830 |
2.850 |
50,400 |
4/4/2018 |
3.000 |
3.000 |
2.770 |
2.880 |
88,200 |
4/3/2018 |
3.040 |
3.210 |
2.960 |
3.010 |
55,600 |
4/2/2018 |
3.290 |
3.290 |
3.010 |
3.200 |
33,300 |
3/29/2018 |
3.180 |
3.350 |
3.060 |
3.270 |
40,800 |
3/28/2018 |
3.480 |
3.480 |
3.020 |
3.160 |
117,700 |
3/27/2018 |
3.800 |
3.800 |
3.400 |
3.490 |
81,700 |
3/26/2018 |
3.790 |
3.820 |
3.500 |
3.650 |
85,700 |
3/23/2018 |
3.520 |
3.790 |
3.250 |
3.730 |
119,000 |
3/22/2018 |
4.000 |
4.000 |
3.400 |
3.460 |
101,600 |
3/21/2018 |
4.150 |
4.150 |
3.700 |
3.860 |
195,200 |
3/20/2018 |
4.050 |
4.180 |
3.980 |
4.080 |
240,100 |
3/19/2018 |
3.690 |
4.200 |
3.660 |
3.980 |
387,200 |
3/16/2018 |
3.580 |
3.980 |
3.420 |
3.770 |
338,000 |
3/15/2018 |
3.550 |
3.630 |
3.370 |
3.590 |
84,700 |
3/14/2018 |
3.600 |
3.600 |
3.300 |
3.540 |
53,200 |
3/13/2018 |
3.300 |
3.490 |
3.280 |
3.370 |
58,900 |
3/12/2018 |
3.620 |
3.620 |
3.310 |
3.350 |
47,300 |
3/9/2018 |
3.550 |
3.550 |
3.340 |
3.500 |
108,600 |
3/8/2018 |
3.480 |
3.730 |
3.450 |
3.500 |
254,600 |
3/7/2018 |
3.260 |
3.550 |
3.150 |
3.390 |
226,900 |
3/6/2018 |
3.200 |
3.300 |
3.200 |
3.280 |
51,500 |
3/5/2018 |
3.300 |
3.300 |
3.020 |
3.230 |
63,100 |
3/2/2018 |
3.280 |
3.360 |
3.100 |
3.220 |
52,300 |
3/1/2018 |
3.200 |
3.450 |
3.200 |
3.310 |
61,700 |
2/28/2018 |
3.190 |
3.350 |
3.170 |
3.210 |
69,500 |
2/27/2018 |
3.380 |
3.400 |
3.120 |
3.210 |
101,100 |
2/26/2018 |
3.490 |
3.490 |
3.370 |
3.390 |
109,400 |
2/23/2018 |
3.430 |
3.460 |
3.100 |
3.380 |
163,900 |
2/22/2018 |
3.380 |
3.490 |
3.250 |
3.350 |
233,300 |
2/21/2018 |
3.520 |
3.770 |
3.410 |
3.450 |
462,000 |
2/20/2018 |
3.850 |
3.860 |
3.355 |
3.360 |
399,800 |
2/16/2018 |
4.150 |
4.150 |
3.760 |
3.860 |
262,800 |
2/15/2018 |
4.590 |
4.650 |
4.000 |
4.070 |
453,500 |
2/14/2018 |
4.690 |
4.920 |
4.430 |
4.650 |
874,300 |
2/13/2018 |
4.650 |
4.651 |
4.371 |
4.485 |
299,500 |
2/12/2018 |
5.000 |
5.020 |
4.330 |
4.610 |
714,400 |
2/9/2018 |
4.300 |
4.810 |
4.200 |
4.670 |
1,742,300 |
2/8/2018 |
4.620 |
4.890 |
3.730 |
4.280 |
1,720,100 |
2/7/2018 |
3.520 |
4.320 |
3.520 |
4.260 |
2,237,300 |
2/6/2018 |
3.500 |
3.820 |
3.150 |
3.360 |
698,500 |
2/5/2018 |
3.800 |
4.450 |
3.550 |
3.570 |
2,419,400 |
2/2/2018 |
3.620 |
4.730 |
3.560 |
4.080 |
13,223,700 |
2/1/2018 |
3.000 |
3.920 |
2.940 |
3.600 |
6,242,600 |
1/31/2018 |
3.110 |
4.200 |
2.750 |
2.900 |
4,972,700 |
1/30/2018 |
2.740 |
3.100 |
2.450 |
3.000 |
727,100 |
1/29/2018 |
3.000 |
3.440 |
2.700 |
2.750 |
635,900 |
1/26/2018 |
2.600 |
5.970 |
2.570 |
3.320 |
17,031,200 |
1/25/2018 |
2.250 |
2.560 |
2.130 |
2.450 |
666,200 |
1/24/2018 |
2.160 |
2.240 |
2.110 |
2.160 |
46,800 |
1/23/2018 |
2.140 |
2.170 |
2.070 |
2.140 |
30,700 |
|
|
|
|
|