|
|
| From 9/18/2019 to 12/11/2019 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 12/11/2019 |
13.770 |
14.040 |
13.770 |
13.890 |
735,200 |
| 12/10/2019 |
13.440 |
13.825 |
13.350 |
13.770 |
790,200 |
| 12/9/2019 |
13.240 |
13.550 |
13.120 |
13.450 |
732,100 |
| 12/6/2019 |
12.950 |
13.420 |
12.830 |
13.260 |
2,149,300 |
| 12/5/2019 |
12.270 |
12.850 |
12.270 |
12.830 |
980,500 |
| 12/4/2019 |
11.980 |
12.250 |
11.940 |
12.220 |
1,015,100 |
| 12/3/2019 |
11.680 |
11.910 |
11.450 |
11.870 |
883,700 |
| 12/2/2019 |
11.730 |
11.920 |
11.720 |
11.820 |
681,800 |
| 11/29/2019 |
11.800 |
11.920 |
11.720 |
11.750 |
494,700 |
| 11/27/2019 |
11.330 |
11.800 |
11.300 |
11.790 |
918,800 |
| 11/26/2019 |
11.160 |
11.505 |
11.130 |
11.320 |
941,600 |
| 11/25/2019 |
11.430 |
11.510 |
11.180 |
11.230 |
762,400 |
| 11/22/2019 |
11.430 |
11.500 |
11.310 |
11.410 |
767,700 |
| 11/21/2019 |
11.160 |
11.500 |
11.060 |
11.360 |
1,140,300 |
| 11/20/2019 |
11.190 |
11.400 |
11.030 |
11.330 |
675,000 |
| 11/19/2019 |
11.000 |
11.310 |
10.870 |
11.200 |
895,900 |
| 11/18/2019 |
11.000 |
11.125 |
10.880 |
10.950 |
630,300 |
| 11/15/2019 |
10.900 |
11.185 |
10.825 |
10.990 |
664,700 |
| 11/14/2019 |
10.850 |
10.850 |
10.470 |
10.770 |
1,011,000 |
| 11/13/2019 |
10.950 |
11.090 |
10.930 |
10.980 |
911,900 |
| 11/12/2019 |
10.930 |
11.230 |
10.900 |
10.990 |
468,700 |
| 11/11/2019 |
10.680 |
10.930 |
10.550 |
10.880 |
627,800 |
| 11/8/2019 |
10.700 |
10.870 |
10.470 |
10.690 |
1,001,300 |
| 11/7/2019 |
11.090 |
11.410 |
10.590 |
10.840 |
796,400 |
| 11/6/2019 |
11.400 |
11.500 |
11.255 |
11.320 |
601,200 |
| 11/5/2019 |
11.290 |
11.465 |
11.180 |
11.410 |
893,700 |
| 11/4/2019 |
11.240 |
11.300 |
11.090 |
11.240 |
351,600 |
| 11/1/2019 |
10.900 |
11.350 |
10.870 |
11.170 |
601,600 |
| 10/31/2019 |
11.140 |
11.140 |
10.810 |
10.840 |
539,500 |
| 10/30/2019 |
11.540 |
11.540 |
11.065 |
11.140 |
469,900 |
| 10/29/2019 |
11.430 |
11.670 |
11.360 |
11.580 |
499,600 |
| 10/28/2019 |
11.350 |
11.490 |
11.290 |
11.450 |
346,900 |
| 10/25/2019 |
11.360 |
11.540 |
11.280 |
11.310 |
384,700 |
| 10/24/2019 |
11.600 |
11.600 |
11.120 |
11.390 |
514,100 |
| 10/23/2019 |
11.320 |
11.605 |
11.230 |
11.600 |
514,000 |
| 10/22/2019 |
11.110 |
11.280 |
11.055 |
11.260 |
435,700 |
| 10/21/2019 |
11.070 |
11.110 |
10.920 |
11.090 |
396,500 |
| 10/18/2019 |
11.220 |
11.250 |
10.940 |
11.070 |
353,000 |
| 10/17/2019 |
11.320 |
11.410 |
11.230 |
11.310 |
401,000 |
| 10/16/2019 |
11.210 |
11.340 |
11.200 |
11.240 |
434,900 |
| 10/15/2019 |
11.290 |
11.380 |
11.180 |
11.230 |
319,400 |
| 10/14/2019 |
11.090 |
11.260 |
11.090 |
11.200 |
314,400 |
| 10/11/2019 |
11.090 |
11.230 |
11.040 |
11.170 |
441,700 |
| 10/10/2019 |
10.570 |
10.943 |
10.535 |
10.880 |
615,100 |
| 10/9/2019 |
10.330 |
10.500 |
10.210 |
10.480 |
558,300 |
| 10/8/2019 |
10.440 |
10.460 |
10.230 |
10.240 |
433,900 |
| 10/7/2019 |
10.440 |
10.570 |
10.420 |
10.500 |
318,100 |
| 10/4/2019 |
10.360 |
10.530 |
10.355 |
10.530 |
316,200 |
| 10/3/2019 |
10.210 |
10.390 |
10.110 |
10.390 |
525,800 |
| 10/2/2019 |
10.430 |
10.470 |
10.120 |
10.220 |
593,300 |
| 10/1/2019 |
10.690 |
10.800 |
10.490 |
10.510 |
387,300 |
| 9/30/2019 |
10.900 |
10.910 |
10.620 |
10.630 |
464,500 |
| 9/27/2019 |
11.010 |
11.140 |
10.860 |
10.910 |
305,800 |
| 9/26/2019 |
10.780 |
11.050 |
10.695 |
10.950 |
468,200 |
| 9/25/2019 |
11.050 |
11.125 |
10.660 |
10.750 |
1,041,000 |
| 9/24/2019 |
11.400 |
11.440 |
11.100 |
11.150 |
319,300 |
| 9/23/2019 |
11.260 |
11.460 |
11.210 |
11.360 |
267,200 |
| 9/20/2019 |
11.240 |
11.380 |
11.150 |
11.320 |
587,800 |
| 9/19/2019 |
11.440 |
11.470 |
11.200 |
11.210 |
218,300 |
| 9/18/2019 |
11.290 |
11.460 |
11.230 |
11.390 |
405,100 |
|
|
|
|
|
|
