|
|
| From 2/27/2019 to 5/22/2019 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 5/22/2019 |
2.750 |
2.780 |
2.630 |
2.660 |
577,300 |
| 5/21/2019 |
2.790 |
2.790 |
2.710 |
2.750 |
530,800 |
| 5/20/2019 |
2.700 |
2.770 |
2.683 |
2.760 |
508,700 |
| 5/17/2019 |
2.750 |
2.790 |
2.660 |
2.750 |
741,300 |
| 5/16/2019 |
2.710 |
2.810 |
2.710 |
2.780 |
608,000 |
| 5/15/2019 |
2.590 |
2.720 |
2.550 |
2.690 |
919,000 |
| 5/14/2019 |
2.660 |
2.670 |
2.580 |
2.590 |
718,100 |
| 5/13/2019 |
2.640 |
2.660 |
2.520 |
2.630 |
1,674,600 |
| 5/10/2019 |
2.770 |
2.780 |
2.660 |
2.710 |
1,051,500 |
| 5/9/2019 |
2.780 |
2.820 |
2.680 |
2.760 |
826,600 |
| 5/8/2019 |
2.820 |
2.920 |
2.700 |
2.800 |
1,895,500 |
| 5/7/2019 |
2.900 |
2.940 |
2.830 |
2.910 |
879,800 |
| 5/6/2019 |
3.000 |
3.000 |
2.900 |
2.930 |
593,900 |
| 5/3/2019 |
2.900 |
3.010 |
2.880 |
2.990 |
604,000 |
| 5/2/2019 |
2.960 |
2.960 |
2.820 |
2.910 |
1,097,600 |
| 5/1/2019 |
2.990 |
3.010 |
2.940 |
2.960 |
868,800 |
| 4/30/2019 |
3.020 |
3.070 |
2.950 |
3.000 |
696,200 |
| 4/29/2019 |
3.120 |
3.120 |
3.000 |
3.030 |
407,000 |
| 4/26/2019 |
3.080 |
3.100 |
3.020 |
3.080 |
449,700 |
| 4/25/2019 |
3.030 |
3.050 |
2.970 |
3.050 |
713,800 |
| 4/24/2019 |
3.130 |
3.149 |
3.000 |
3.020 |
938,100 |
| 4/23/2019 |
3.140 |
3.160 |
3.050 |
3.130 |
695,500 |
| 4/22/2019 |
3.150 |
3.155 |
3.070 |
3.100 |
644,000 |
| 4/18/2019 |
3.160 |
3.200 |
3.030 |
3.130 |
915,200 |
| 4/17/2019 |
3.010 |
3.150 |
2.990 |
3.120 |
1,210,100 |
| 4/16/2019 |
3.180 |
3.210 |
3.030 |
3.040 |
1,044,700 |
| 4/15/2019 |
3.290 |
3.320 |
3.110 |
3.150 |
1,386,300 |
| 4/12/2019 |
3.450 |
3.460 |
3.110 |
3.290 |
2,359,500 |
| 4/11/2019 |
3.560 |
3.650 |
3.370 |
3.410 |
1,439,300 |
| 4/10/2019 |
3.670 |
3.720 |
3.570 |
3.590 |
795,100 |
| 4/9/2019 |
3.520 |
3.680 |
3.520 |
3.580 |
1,188,900 |
| 4/8/2019 |
3.700 |
3.730 |
3.600 |
3.610 |
999,000 |
| 4/5/2019 |
3.650 |
3.670 |
3.589 |
3.640 |
738,400 |
| 4/4/2019 |
3.650 |
3.660 |
3.560 |
3.610 |
1,096,800 |
| 4/3/2019 |
3.580 |
3.630 |
3.520 |
3.590 |
1,263,300 |
| 4/2/2019 |
3.490 |
3.575 |
3.440 |
3.550 |
1,209,800 |
| 4/1/2019 |
3.430 |
3.500 |
3.300 |
3.460 |
1,326,400 |
| 3/29/2019 |
3.350 |
3.420 |
3.290 |
3.330 |
1,014,900 |
| 3/28/2019 |
3.290 |
3.330 |
3.220 |
3.310 |
914,400 |
| 3/27/2019 |
3.340 |
3.380 |
3.200 |
3.280 |
1,165,300 |
| 3/26/2019 |
3.240 |
3.329 |
3.170 |
3.320 |
1,139,900 |
| 3/25/2019 |
3.150 |
3.235 |
3.100 |
3.190 |
533,400 |
| 3/22/2019 |
3.230 |
3.305 |
3.100 |
3.160 |
1,223,800 |
| 3/21/2019 |
3.290 |
3.320 |
3.160 |
3.240 |
737,100 |
| 3/20/2019 |
3.260 |
3.340 |
3.170 |
3.280 |
1,184,700 |
| 3/19/2019 |
3.190 |
3.285 |
3.170 |
3.260 |
1,180,600 |
| 3/18/2019 |
3.250 |
3.270 |
3.050 |
3.170 |
981,800 |
| 3/15/2019 |
3.090 |
3.290 |
3.070 |
3.210 |
2,146,700 |
| 3/14/2019 |
3.000 |
3.100 |
2.870 |
3.080 |
1,339,700 |
| 3/13/2019 |
2.660 |
3.010 |
2.660 |
2.990 |
1,177,000 |
| 3/12/2019 |
2.700 |
2.830 |
2.640 |
2.680 |
1,360,000 |
| 3/11/2019 |
2.840 |
2.890 |
2.680 |
2.740 |
1,440,500 |
| 3/8/2019 |
2.790 |
2.890 |
2.710 |
2.820 |
822,600 |
| 3/7/2019 |
2.850 |
2.890 |
2.750 |
2.770 |
697,600 |
| 3/6/2019 |
2.920 |
2.930 |
2.850 |
2.860 |
739,600 |
| 3/5/2019 |
2.950 |
2.950 |
2.900 |
2.900 |
615,800 |
| 3/4/2019 |
3.050 |
3.050 |
2.910 |
2.940 |
1,034,400 |
| 3/1/2019 |
3.090 |
3.130 |
3.000 |
3.050 |
590,400 |
| 2/28/2019 |
3.060 |
3.130 |
3.020 |
3.070 |
737,500 |
| 2/27/2019 |
3.150 |
3.150 |
3.000 |
3.110 |
565,600 |
|
|
|
|
|
|
