|
From 1/23/2018 to 4/18/2018 |
|
Date |
Open |
High |
Low |
Close |
Volume |
4/18/2018 |
4.810 |
4.990 |
4.400 |
4.860 |
82,100 |
4/17/2018 |
4.900 |
5.050 |
4.730 |
4.850 |
162,200 |
4/16/2018 |
5.020 |
5.050 |
4.820 |
4.890 |
32,800 |
4/13/2018 |
5.120 |
5.160 |
4.990 |
5.040 |
33,300 |
4/12/2018 |
5.090 |
5.200 |
4.960 |
5.190 |
25,100 |
4/11/2018 |
5.070 |
5.160 |
5.000 |
5.090 |
10,300 |
4/10/2018 |
5.180 |
5.230 |
5.115 |
5.160 |
16,600 |
4/9/2018 |
5.170 |
5.210 |
5.070 |
5.100 |
22,300 |
4/6/2018 |
5.120 |
5.200 |
5.010 |
5.040 |
8,400 |
4/5/2018 |
5.090 |
5.250 |
5.090 |
5.120 |
10,700 |
4/4/2018 |
5.150 |
5.330 |
5.010 |
5.030 |
47,300 |
4/3/2018 |
5.100 |
5.210 |
4.880 |
5.210 |
58,500 |
4/2/2018 |
5.150 |
5.150 |
4.830 |
4.960 |
65,800 |
3/29/2018 |
5.030 |
5.550 |
4.990 |
5.150 |
45,400 |
3/28/2018 |
5.080 |
5.160 |
4.820 |
4.960 |
63,500 |
3/27/2018 |
5.610 |
5.645 |
5.030 |
5.030 |
55,200 |
3/26/2018 |
5.520 |
5.580 |
5.440 |
5.540 |
39,600 |
3/23/2018 |
5.510 |
5.720 |
5.410 |
5.430 |
30,600 |
3/22/2018 |
5.480 |
5.550 |
5.380 |
5.550 |
28,100 |
3/21/2018 |
5.460 |
5.550 |
5.375 |
5.520 |
38,200 |
3/20/2018 |
5.560 |
5.600 |
5.320 |
5.500 |
54,700 |
3/19/2018 |
5.650 |
5.710 |
5.500 |
5.550 |
40,800 |
3/16/2018 |
5.690 |
5.790 |
5.650 |
5.790 |
11,500 |
3/15/2018 |
5.960 |
5.960 |
5.650 |
5.660 |
44,200 |
3/14/2018 |
5.910 |
5.970 |
5.780 |
5.890 |
30,300 |
3/13/2018 |
5.830 |
5.850 |
5.780 |
5.810 |
34,100 |
3/12/2018 |
6.080 |
6.110 |
5.800 |
5.840 |
66,100 |
3/9/2018 |
6.200 |
6.350 |
6.040 |
6.120 |
91,300 |
3/8/2018 |
6.090 |
6.260 |
6.040 |
6.130 |
46,100 |
3/7/2018 |
5.920 |
6.210 |
5.890 |
6.120 |
48,300 |
3/6/2018 |
6.000 |
6.110 |
5.800 |
5.990 |
46,700 |
3/5/2018 |
6.160 |
6.230 |
5.870 |
6.020 |
122,900 |
3/2/2018 |
6.350 |
6.390 |
6.320 |
6.320 |
34,700 |
3/1/2018 |
6.500 |
6.500 |
6.260 |
6.420 |
58,600 |
2/28/2018 |
6.280 |
6.470 |
6.210 |
6.440 |
109,500 |
2/27/2018 |
6.220 |
6.310 |
6.190 |
6.240 |
33,900 |
2/26/2018 |
6.300 |
6.400 |
6.150 |
6.290 |
68,000 |
2/23/2018 |
6.370 |
6.370 |
6.020 |
6.280 |
31,800 |
2/22/2018 |
6.250 |
6.250 |
6.000 |
6.230 |
127,900 |
2/21/2018 |
6.100 |
6.390 |
6.080 |
6.260 |
92,500 |
2/20/2018 |
6.040 |
6.430 |
6.030 |
6.210 |
71,900 |
2/16/2018 |
6.020 |
6.160 |
6.020 |
6.120 |
128,000 |
2/15/2018 |
5.900 |
5.930 |
5.810 |
5.930 |
16,300 |
2/14/2018 |
5.800 |
5.950 |
5.710 |
5.900 |
48,300 |
2/13/2018 |
5.800 |
5.880 |
5.800 |
5.820 |
34,100 |
2/12/2018 |
5.700 |
5.900 |
5.560 |
5.810 |
33,000 |
2/9/2018 |
5.690 |
5.920 |
5.530 |
5.700 |
50,100 |
2/8/2018 |
5.950 |
6.000 |
5.610 |
5.610 |
74,400 |
2/7/2018 |
5.710 |
6.000 |
5.700 |
5.980 |
49,700 |
2/6/2018 |
5.500 |
5.760 |
5.500 |
5.680 |
85,000 |
2/5/2018 |
5.740 |
6.000 |
5.560 |
5.570 |
128,300 |
2/2/2018 |
6.150 |
6.170 |
5.800 |
5.840 |
121,100 |
2/1/2018 |
6.200 |
6.350 |
6.070 |
6.150 |
88,900 |
1/31/2018 |
6.590 |
6.660 |
6.000 |
6.220 |
166,200 |
1/30/2018 |
6.790 |
6.960 |
6.570 |
6.640 |
157,900 |
1/29/2018 |
6.300 |
7.040 |
6.260 |
6.835 |
427,600 |
1/26/2018 |
5.930 |
6.850 |
5.830 |
6.200 |
777,000 |
1/25/2018 |
5.430 |
5.640 |
5.360 |
5.570 |
107,100 |
1/24/2018 |
5.470 |
5.550 |
5.375 |
5.490 |
88,800 |
1/23/2018 |
5.270 |
5.590 |
5.200 |
5.510 |
122,900 |
|
|
|
|
|