|
|
| From 4/3/2017 to 6/27/2017 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 6/27/2017 |
3.320 |
3.320 |
3.210 |
3.270 |
6,025,000 |
| 6/26/2017 |
3.200 |
3.350 |
3.190 |
3.330 |
5,039,000 |
| 6/23/2017 |
3.170 |
3.250 |
3.150 |
3.190 |
3,320,300 |
| 6/22/2017 |
3.350 |
3.370 |
3.200 |
3.210 |
3,288,500 |
| 6/21/2017 |
3.200 |
3.400 |
3.200 |
3.380 |
3,518,600 |
| 6/20/2017 |
3.400 |
3.410 |
3.170 |
3.190 |
17,749,800 |
| 6/19/2017 |
3.530 |
3.680 |
3.530 |
3.660 |
1,394,400 |
| 6/16/2017 |
3.380 |
3.530 |
3.380 |
3.490 |
1,833,500 |
| 6/15/2017 |
3.440 |
3.450 |
3.330 |
3.400 |
2,575,000 |
| 6/14/2017 |
3.530 |
3.540 |
3.410 |
3.470 |
1,687,900 |
| 6/13/2017 |
3.550 |
3.610 |
3.490 |
3.510 |
971,100 |
| 6/12/2017 |
3.570 |
3.650 |
3.510 |
3.540 |
1,217,000 |
| 6/9/2017 |
3.700 |
3.730 |
3.520 |
3.590 |
1,266,500 |
| 6/8/2017 |
3.520 |
3.670 |
3.520 |
3.660 |
1,045,400 |
| 6/7/2017 |
3.520 |
3.630 |
3.470 |
3.530 |
2,642,900 |
| 6/6/2017 |
3.580 |
3.590 |
3.500 |
3.510 |
609,700 |
| 6/5/2017 |
3.510 |
3.620 |
3.490 |
3.590 |
995,200 |
| 6/2/2017 |
3.510 |
3.560 |
3.430 |
3.520 |
1,722,100 |
| 6/1/2017 |
3.380 |
3.540 |
3.330 |
3.510 |
1,519,400 |
| 5/31/2017 |
3.610 |
3.610 |
3.380 |
3.400 |
2,841,500 |
| 5/30/2017 |
3.660 |
3.690 |
3.600 |
3.620 |
864,700 |
| 5/26/2017 |
3.580 |
3.680 |
3.540 |
3.680 |
878,600 |
| 5/25/2017 |
3.600 |
3.760 |
3.600 |
3.620 |
991,600 |
| 5/24/2017 |
3.730 |
3.780 |
3.670 |
3.700 |
1,179,300 |
| 5/23/2017 |
3.830 |
3.880 |
3.730 |
3.740 |
1,423,500 |
| 5/22/2017 |
3.690 |
3.960 |
3.630 |
3.800 |
4,103,700 |
| 5/19/2017 |
3.340 |
3.710 |
3.320 |
3.670 |
5,821,900 |
| 5/18/2017 |
3.430 |
3.480 |
3.250 |
3.320 |
1,515,600 |
| 5/17/2017 |
3.490 |
3.500 |
3.410 |
3.450 |
1,398,600 |
| 5/16/2017 |
3.430 |
3.570 |
3.430 |
3.520 |
2,398,200 |
| 5/15/2017 |
3.400 |
3.520 |
3.380 |
3.420 |
1,719,300 |
| 5/12/2017 |
3.400 |
3.480 |
3.340 |
3.430 |
677,600 |
| 5/11/2017 |
3.490 |
3.530 |
3.180 |
3.430 |
3,705,800 |
| 5/10/2017 |
3.490 |
3.620 |
3.460 |
3.540 |
1,924,600 |
| 5/9/2017 |
3.450 |
3.550 |
3.440 |
3.540 |
1,772,100 |
| 5/8/2017 |
3.400 |
3.490 |
3.380 |
3.450 |
2,465,500 |
| 5/5/2017 |
3.400 |
3.420 |
3.380 |
3.390 |
1,330,500 |
| 5/4/2017 |
3.320 |
3.480 |
3.270 |
3.420 |
1,581,600 |
| 5/3/2017 |
3.330 |
3.370 |
3.320 |
3.330 |
928,700 |
| 5/2/2017 |
3.390 |
3.410 |
3.330 |
3.340 |
1,365,000 |
| 5/1/2017 |
3.360 |
3.460 |
3.340 |
3.400 |
881,900 |
| 4/28/2017 |
3.410 |
3.410 |
3.310 |
3.350 |
988,800 |
| 4/27/2017 |
3.420 |
3.480 |
3.380 |
3.380 |
1,830,300 |
| 4/26/2017 |
3.440 |
3.480 |
3.390 |
3.420 |
2,177,800 |
| 4/25/2017 |
3.440 |
3.510 |
3.410 |
3.450 |
2,135,000 |
| 4/24/2017 |
3.530 |
3.530 |
3.410 |
3.440 |
1,056,900 |
| 4/21/2017 |
3.510 |
3.540 |
3.460 |
3.490 |
1,167,600 |
| 4/20/2017 |
3.480 |
3.550 |
3.410 |
3.530 |
1,984,500 |
| 4/19/2017 |
3.340 |
3.450 |
3.320 |
3.450 |
1,817,000 |
| 4/18/2017 |
3.350 |
3.350 |
3.270 |
3.340 |
1,050,800 |
| 4/17/2017 |
3.460 |
3.510 |
3.350 |
3.380 |
1,356,300 |
| 4/13/2017 |
3.500 |
3.530 |
3.440 |
3.450 |
927,700 |
| 4/12/2017 |
3.490 |
3.540 |
3.450 |
3.500 |
1,591,500 |
| 4/11/2017 |
3.610 |
3.640 |
3.430 |
3.500 |
1,882,100 |
| 4/10/2017 |
3.350 |
3.640 |
3.330 |
3.610 |
3,033,200 |
| 4/7/2017 |
3.310 |
3.450 |
3.270 |
3.370 |
1,732,400 |
| 4/6/2017 |
3.340 |
3.360 |
3.290 |
3.310 |
3,312,300 |
| 4/5/2017 |
3.300 |
3.390 |
3.260 |
3.350 |
3,598,000 |
| 4/4/2017 |
3.390 |
3.390 |
3.210 |
3.300 |
4,971,100 |
| 4/3/2017 |
3.190 |
3.400 |
3.170 |
3.370 |
6,404,600 |
|
|
|
|
|
|
