|
From 11/26/2018 to 2/22/2019 |
|
Date |
Open |
High |
Low |
Close |
Volume |
2/22/2019 |
8.290 |
8.550 |
8.240 |
8.320 |
125,600 |
2/21/2019 |
8.080 |
8.260 |
7.910 |
8.220 |
185,800 |
2/20/2019 |
7.830 |
8.140 |
7.800 |
8.080 |
125,300 |
2/19/2019 |
7.850 |
8.070 |
7.800 |
7.840 |
107,900 |
2/15/2019 |
7.480 |
7.920 |
7.480 |
7.850 |
160,500 |
2/14/2019 |
7.350 |
7.485 |
7.060 |
7.450 |
139,500 |
2/13/2019 |
7.060 |
7.430 |
7.000 |
7.350 |
90,700 |
2/12/2019 |
7.130 |
7.300 |
7.010 |
7.100 |
65,800 |
2/11/2019 |
6.920 |
7.110 |
6.860 |
7.090 |
67,600 |
2/8/2019 |
7.010 |
7.100 |
6.820 |
6.870 |
51,200 |
2/7/2019 |
7.280 |
7.280 |
6.940 |
7.020 |
76,600 |
2/6/2019 |
7.240 |
7.400 |
7.240 |
7.310 |
57,000 |
2/5/2019 |
7.280 |
7.490 |
7.220 |
7.260 |
42,800 |
2/4/2019 |
7.400 |
7.480 |
7.260 |
7.310 |
67,000 |
2/1/2019 |
7.470 |
7.470 |
7.330 |
7.410 |
67,700 |
1/31/2019 |
7.360 |
7.500 |
7.140 |
7.470 |
115,500 |
1/30/2019 |
7.230 |
7.410 |
7.140 |
7.390 |
73,700 |
1/29/2019 |
7.120 |
7.260 |
7.060 |
7.200 |
79,200 |
1/28/2019 |
7.070 |
7.160 |
7.000 |
7.110 |
129,700 |
1/25/2019 |
7.150 |
7.250 |
7.100 |
7.130 |
91,200 |
1/24/2019 |
7.200 |
7.320 |
6.940 |
7.160 |
81,700 |
1/23/2019 |
7.330 |
7.370 |
7.050 |
7.190 |
120,800 |
1/22/2019 |
7.220 |
7.390 |
7.120 |
7.280 |
132,800 |
1/18/2019 |
7.100 |
7.350 |
7.080 |
7.250 |
101,400 |
1/17/2019 |
6.960 |
7.120 |
6.890 |
7.050 |
72,600 |
1/16/2019 |
7.020 |
7.190 |
6.910 |
6.960 |
126,300 |
1/15/2019 |
6.590 |
7.070 |
6.560 |
7.010 |
143,000 |
1/14/2019 |
6.690 |
6.810 |
6.510 |
6.560 |
84,600 |
1/11/2019 |
6.530 |
6.800 |
6.510 |
6.720 |
99,600 |
1/10/2019 |
6.470 |
6.580 |
6.370 |
6.550 |
55,200 |
1/9/2019 |
6.130 |
6.580 |
6.130 |
6.520 |
127,000 |
1/8/2019 |
6.260 |
6.510 |
6.130 |
6.400 |
113,700 |
1/7/2019 |
6.180 |
6.300 |
6.080 |
6.210 |
75,700 |
1/4/2019 |
5.880 |
6.300 |
5.880 |
6.180 |
103,700 |
1/3/2019 |
5.750 |
5.970 |
5.610 |
5.770 |
100,000 |
1/2/2019 |
5.600 |
5.890 |
5.530 |
5.790 |
149,300 |
12/31/2018 |
5.660 |
5.815 |
5.510 |
5.700 |
145,300 |
12/28/2018 |
5.580 |
5.780 |
5.430 |
5.630 |
142,100 |
12/27/2018 |
5.610 |
5.700 |
5.350 |
5.560 |
102,600 |
12/26/2018 |
5.530 |
5.780 |
5.350 |
5.680 |
170,200 |
12/24/2018 |
5.510 |
5.600 |
5.420 |
5.480 |
54,300 |
12/21/2018 |
5.690 |
5.750 |
5.600 |
5.630 |
274,700 |
12/20/2018 |
5.630 |
5.750 |
5.560 |
5.690 |
159,000 |
12/19/2018 |
5.850 |
5.980 |
5.580 |
5.630 |
240,100 |
12/18/2018 |
6.150 |
6.210 |
5.760 |
5.840 |
174,700 |
12/17/2018 |
6.040 |
6.480 |
6.010 |
6.130 |
133,200 |
12/14/2018 |
6.070 |
6.180 |
5.920 |
5.990 |
143,500 |
12/13/2018 |
6.350 |
6.500 |
5.930 |
6.060 |
112,200 |
12/12/2018 |
6.160 |
6.600 |
6.160 |
6.300 |
102,000 |
12/11/2018 |
6.280 |
6.440 |
6.070 |
6.090 |
178,400 |
12/10/2018 |
6.050 |
6.150 |
5.910 |
6.120 |
103,300 |
12/7/2018 |
6.290 |
6.370 |
6.040 |
6.080 |
126,500 |
12/6/2018 |
6.620 |
6.670 |
6.210 |
6.280 |
170,900 |
12/4/2018 |
7.040 |
7.040 |
6.650 |
6.770 |
186,000 |
12/3/2018 |
7.140 |
7.220 |
6.870 |
7.050 |
116,100 |
11/30/2018 |
6.970 |
7.025 |
6.900 |
6.980 |
160,000 |
11/29/2018 |
6.990 |
7.050 |
6.650 |
7.000 |
99,400 |
11/28/2018 |
6.570 |
7.060 |
6.530 |
7.020 |
107,500 |
11/27/2018 |
6.610 |
6.700 |
6.560 |
6.580 |
57,300 |
11/26/2018 |
6.660 |
6.840 |
6.550 |
6.680 |
81,200 |
|
|
|
|
|