|
|
| From 5/25/2017 to 8/18/2017 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 8/18/2017 |
6.710 |
6.900 |
6.710 |
6.860 |
1,184,700 |
| 8/17/2017 |
6.680 |
6.985 |
6.670 |
6.710 |
1,719,100 |
| 8/16/2017 |
6.660 |
6.950 |
6.650 |
6.680 |
1,856,600 |
| 8/15/2017 |
6.770 |
6.780 |
6.430 |
6.600 |
1,861,700 |
| 8/14/2017 |
6.530 |
6.870 |
6.510 |
6.770 |
2,139,800 |
| 8/11/2017 |
6.220 |
6.600 |
6.220 |
6.460 |
1,313,400 |
| 8/10/2017 |
6.650 |
6.720 |
6.390 |
6.460 |
1,116,800 |
| 8/9/2017 |
6.660 |
6.740 |
6.600 |
6.650 |
1,375,900 |
| 8/8/2017 |
6.800 |
6.850 |
6.660 |
6.660 |
851,600 |
| 8/7/2017 |
6.870 |
6.950 |
6.740 |
6.800 |
791,100 |
| 8/4/2017 |
6.740 |
6.990 |
6.730 |
6.930 |
936,700 |
| 8/3/2017 |
7.000 |
7.070 |
6.690 |
6.740 |
1,040,000 |
| 8/2/2017 |
6.750 |
7.120 |
6.710 |
7.000 |
1,773,500 |
| 8/1/2017 |
6.700 |
6.850 |
6.600 |
6.850 |
1,012,300 |
| 7/31/2017 |
6.620 |
6.810 |
6.410 |
6.700 |
1,831,400 |
| 7/28/2017 |
6.450 |
6.645 |
6.410 |
6.460 |
877,700 |
| 7/27/2017 |
6.600 |
6.630 |
6.420 |
6.490 |
788,000 |
| 7/26/2017 |
6.800 |
6.800 |
6.440 |
6.570 |
1,131,000 |
| 7/25/2017 |
6.570 |
6.850 |
6.570 |
6.780 |
821,000 |
| 7/24/2017 |
6.650 |
6.650 |
6.490 |
6.560 |
664,300 |
| 7/21/2017 |
6.680 |
6.702 |
6.575 |
6.620 |
585,100 |
| 7/20/2017 |
6.720 |
6.840 |
6.650 |
6.700 |
726,700 |
| 7/19/2017 |
6.640 |
6.895 |
6.580 |
6.760 |
812,100 |
| 7/18/2017 |
6.580 |
6.725 |
6.490 |
6.640 |
922,800 |
| 7/17/2017 |
6.740 |
6.810 |
6.620 |
6.670 |
813,200 |
| 7/14/2017 |
6.820 |
6.950 |
6.720 |
6.740 |
645,300 |
| 7/13/2017 |
6.550 |
6.870 |
6.530 |
6.820 |
952,700 |
| 7/12/2017 |
6.400 |
6.560 |
6.340 |
6.550 |
1,559,300 |
| 7/11/2017 |
6.270 |
6.490 |
6.250 |
6.440 |
1,314,800 |
| 7/10/2017 |
6.350 |
6.450 |
6.280 |
6.300 |
1,423,200 |
| 7/7/2017 |
7.010 |
7.020 |
6.340 |
6.400 |
1,988,700 |
| 7/6/2017 |
6.920 |
7.110 |
6.800 |
7.000 |
962,900 |
| 7/5/2017 |
7.450 |
7.450 |
6.660 |
6.910 |
1,689,600 |
| 7/3/2017 |
7.250 |
7.620 |
7.240 |
7.410 |
1,348,400 |
| 6/30/2017 |
6.860 |
7.300 |
6.840 |
7.140 |
2,162,200 |
| 6/29/2017 |
6.550 |
6.890 |
6.540 |
6.770 |
1,370,200 |
| 6/28/2017 |
6.330 |
6.630 |
6.330 |
6.530 |
1,180,300 |
| 6/27/2017 |
6.440 |
6.510 |
6.290 |
6.330 |
1,356,300 |
| 6/26/2017 |
6.210 |
6.430 |
6.160 |
6.370 |
1,068,500 |
| 6/23/2017 |
6.050 |
6.220 |
5.950 |
6.200 |
1,133,900 |
| 6/22/2017 |
5.880 |
6.130 |
5.820 |
6.000 |
1,082,200 |
| 6/21/2017 |
5.940 |
6.010 |
5.780 |
5.910 |
806,900 |
| 6/20/2017 |
5.910 |
5.990 |
5.800 |
5.890 |
891,800 |
| 6/19/2017 |
5.950 |
6.060 |
5.740 |
6.030 |
1,683,300 |
| 6/16/2017 |
5.620 |
6.030 |
5.570 |
5.930 |
5,259,900 |
| 6/15/2017 |
6.010 |
6.170 |
5.580 |
5.620 |
2,073,700 |
| 6/14/2017 |
6.040 |
6.130 |
5.880 |
6.110 |
1,563,400 |
| 6/13/2017 |
5.800 |
6.100 |
5.690 |
6.040 |
1,759,900 |
| 6/12/2017 |
5.710 |
6.120 |
5.710 |
5.810 |
1,785,900 |
| 6/9/2017 |
5.340 |
5.690 |
5.260 |
5.680 |
1,763,900 |
| 6/8/2017 |
5.200 |
5.380 |
5.160 |
5.300 |
1,350,400 |
| 6/7/2017 |
5.300 |
5.330 |
5.170 |
5.180 |
1,128,200 |
| 6/6/2017 |
5.250 |
5.360 |
5.130 |
5.300 |
1,078,600 |
| 6/5/2017 |
5.320 |
5.340 |
5.100 |
5.300 |
1,473,700 |
| 6/2/2017 |
5.680 |
5.710 |
5.280 |
5.330 |
1,816,600 |
| 6/1/2017 |
5.240 |
5.760 |
5.200 |
5.650 |
2,157,800 |
| 5/31/2017 |
5.110 |
5.290 |
5.060 |
5.190 |
3,702,500 |
| 5/30/2017 |
5.720 |
5.730 |
5.020 |
5.070 |
4,382,100 |
| 5/26/2017 |
5.650 |
5.910 |
5.640 |
5.730 |
1,437,100 |
| 5/25/2017 |
5.800 |
5.810 |
5.600 |
5.630 |
986,900 |
|
|
|
|
|
|
