|
|
| From 5/26/2017 to 8/21/2017 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 8/21/2017 |
3.430 |
3.500 |
3.300 |
3.370 |
2,030,000 |
| 8/18/2017 |
3.310 |
3.465 |
3.260 |
3.400 |
2,337,500 |
| 8/17/2017 |
3.500 |
3.580 |
3.330 |
3.360 |
1,760,300 |
| 8/16/2017 |
3.400 |
3.515 |
3.300 |
3.490 |
2,006,000 |
| 8/15/2017 |
3.220 |
3.430 |
3.135 |
3.400 |
3,531,000 |
| 8/14/2017 |
3.180 |
3.210 |
3.130 |
3.190 |
1,140,400 |
| 8/11/2017 |
3.140 |
3.205 |
3.010 |
3.160 |
1,550,500 |
| 8/10/2017 |
3.210 |
3.260 |
3.150 |
3.210 |
2,233,600 |
| 8/9/2017 |
3.160 |
3.280 |
3.150 |
3.230 |
3,740,900 |
| 8/8/2017 |
3.200 |
3.220 |
3.170 |
3.180 |
1,349,400 |
| 8/7/2017 |
3.190 |
3.210 |
3.150 |
3.190 |
1,599,200 |
| 8/4/2017 |
3.130 |
3.210 |
3.120 |
3.190 |
1,131,600 |
| 8/3/2017 |
3.040 |
3.130 |
3.020 |
3.110 |
1,116,800 |
| 8/2/2017 |
3.190 |
3.210 |
3.040 |
3.050 |
1,660,800 |
| 8/1/2017 |
3.210 |
3.210 |
3.150 |
3.190 |
1,044,600 |
| 7/31/2017 |
3.170 |
3.220 |
3.150 |
3.200 |
2,787,100 |
| 7/28/2017 |
3.160 |
3.215 |
3.140 |
3.160 |
989,600 |
| 7/27/2017 |
3.140 |
3.220 |
3.050 |
3.200 |
1,401,300 |
| 7/26/2017 |
3.010 |
3.165 |
3.010 |
3.150 |
1,883,400 |
| 7/25/2017 |
3.090 |
3.100 |
3.010 |
3.010 |
1,620,300 |
| 7/24/2017 |
3.140 |
3.200 |
3.070 |
3.080 |
778,100 |
| 7/21/2017 |
3.160 |
3.180 |
3.130 |
3.150 |
1,238,000 |
| 7/20/2017 |
3.190 |
3.210 |
3.160 |
3.170 |
851,300 |
| 7/19/2017 |
3.100 |
3.290 |
3.060 |
3.180 |
3,369,100 |
| 7/18/2017 |
3.110 |
3.130 |
3.010 |
3.120 |
1,103,100 |
| 7/17/2017 |
3.160 |
3.200 |
3.100 |
3.120 |
932,000 |
| 7/14/2017 |
3.160 |
3.210 |
3.120 |
3.170 |
1,068,000 |
| 7/13/2017 |
3.170 |
3.230 |
3.140 |
3.170 |
1,339,600 |
| 7/12/2017 |
3.200 |
3.210 |
3.150 |
3.170 |
1,761,000 |
| 7/11/2017 |
3.180 |
3.210 |
3.140 |
3.160 |
1,636,900 |
| 7/10/2017 |
3.180 |
3.210 |
3.130 |
3.170 |
928,700 |
| 7/7/2017 |
3.230 |
3.270 |
3.150 |
3.160 |
1,453,200 |
| 7/6/2017 |
3.380 |
3.440 |
3.220 |
3.230 |
1,478,100 |
| 7/5/2017 |
3.350 |
3.490 |
3.340 |
3.380 |
2,750,700 |
| 7/3/2017 |
3.650 |
3.650 |
3.300 |
3.330 |
2,420,400 |
| 6/30/2017 |
3.190 |
3.710 |
3.120 |
3.710 |
6,687,000 |
| 6/29/2017 |
3.230 |
3.240 |
3.120 |
3.190 |
2,925,100 |
| 6/28/2017 |
3.280 |
3.330 |
3.230 |
3.240 |
3,248,500 |
| 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 |
|
|
|
|
|
|
