Date | Open | High | Low | Close | Volume |
---|
December 29, 2017 | 6.34 | 6.38 | 6.32 | 6.33 | 1,065,300 |
December 28, 2017 | 6.36 | 6.39 | 6.30 | 6.34 | 1,932,900 |
December 27, 2017 | 6.22 | 6.36 | 6.18 | 6.34 | 572,100 |
December 22, 2017 | 6.20 | 6.26 | 6.20 | 6.22 | 131,800 |
December 21, 2017 | 6.16 | 6.22 | 6.12 | 6.22 | 1,331,500 |
December 20, 2017 | 6.15 | 6.22 | 6.12 | 6.14 | 124,400 |
December 19, 2017 | 6.24 | 6.26 | 6.07 | 6.11 | 1,507,300 |
December 18, 2017 | 6.25 | 6.28 | 6.23 | 6.24 | 266,500 |
December 15, 2017 | 6.33 | 6.47 | 6.10 | 6.16 | 3,675,200 |
December 14, 2017 | 6.40 | 6.40 | 6.30 | 6.36 | 245,800 |
December 13, 2017 | 6.42 | 6.42 | 6.30 | 6.37 | 1,050,100 |
December 12, 2017 | 6.40 | 6.45 | 6.38 | 6.42 | 840,700 |
December 11, 2017 | 6.17 | 6.36 | 6.17 | 6.36 | 673,600 |
December 08, 2017 | 6.24 | 6.26 | 6.15 | 6.22 | 564,200 |
December 07, 2017 | 6.01 | 6.20 | 6.00 | 6.20 | 1,647,700 |
December 06, 2017 | 6.16 | 6.16 | 5.94 | 5.98 | 3,757,200 |
December 05, 2017 | 6.13 | 6.17 | 6.10 | 6.16 | 667,400 |
December 04, 2017 | 6.15 | 6.22 | 6.09 | 6.13 | 990,000 |
December 01, 2017 | 6.10 | 6.20 | 6.09 | 6.13 | 1,639,100 |
November 29, 2017 | 6.09 | 6.16 | 6.03 | 6.10 | 3,249,400 |
November 28, 2017 | 6.40 | 6.40 | 6.08 | 6.09 | 10,293,000 |
November 27, 2017 | 6.59 | 6.59 | 6.50 | 6.50 | 2,534,300 |
November 24, 2017 | 6.67 | 6.67 | 6.54 | 6.61 | 4,909,600 |
November 23, 2017 | 6.80 | 6.82 | 6.67 | 6.67 | 3,533,800 |
November 22, 2017 | 6.87 | 6.87 | 6.71 | 6.72 | 1,916,800 |
November 21, 2017 | 7.00 | 7.00 | 6.71 | 6.78 | 2,569,200 |
November 20, 2017 | 6.82 | 7.03 | 6.80 | 6.97 | 1,310,700 |
November 17, 2017 | 6.79 | 6.88 | 6.79 | 6.82 | 953,100 |
November 16, 2017 | 6.85 | 6.93 | 6.77 | 6.78 | 2,104,100 |
November 15, 2017 | 6.80 | 6.94 | 6.75 | 6.85 | 1,913,400 |
November 14, 2017 | 7.02 | 7.20 | 6.99 | 7.00 | 3,052,400 |
November 13, 2017 | 6.99 | 7.00 | 6.81 | 6.93 | 1,767,200 |
November 10, 2017 | 7.07 | 7.10 | 6.95 | 7.01 | 5,480,400 |
November 09, 2017 | 7.16 | 7.16 | 7.00 | 7.07 | 4,093,800 |
November 08, 2017 | 7.31 | 7.32 | 7.06 | 7.12 | 7,570,800 |
November 07, 2017 | 7.58 | 7.78 | 7.17 | 7.17 | 13,228,300 |
November 06, 2017 | 7.48 | 7.54 | 7.38 | 7.39 | 8,475,300 |
November 03, 2017 | 7.46 | 7.58 | 7.38 | 7.40 | 17,219,300 |
November 02, 2017 | 7.10 | 7.45 | 7.10 | 7.34 | 24,707,800 |
October 30, 2017 | 6.78 | 7.04 | 6.78 | 7.00 | 3,990,600 |
October 27, 2017 | 6.75 | 6.84 | 6.71 | 6.78 | 1,329,800 |
October 26, 2017 | 6.87 | 6.87 | 6.72 | 6.74 | 2,326,000 |
October 25, 2017 | 6.83 | 7.11 | 6.80 | 6.80 | 8,369,100 |
October 24, 2017 | 6.78 | 6.79 | 6.68 | 6.77 | 1,136,200 |
October 23, 2017 | 6.68 | 6.83 | 6.66 | 6.67 | 5,350,900 |
October 20, 2017 | 6.80 | 6.90 | 6.66 | 6.66 | 6,935,600 |
October 19, 2017 | 6.89 | 6.89 | 6.74 | 6.82 | 938,400 |
October 18, 2017 | 6.92 | 7.01 | 6.82 | 6.89 | 2,680,900 |
October 17, 2017 | 7.10 | 7.21 | 6.89 | 6.90 | 9,516,900 |
October 13, 2017 | 6.91 | 7.03 | 6.90 | 7.03 | 3,897,700 |
October 12, 2017 | 6.78 | 6.90 | 6.68 | 6.88 | 1,865,400 |
October 11, 2017 | 6.89 | 6.93 | 6.65 | 6.68 | 2,886,200 |
October 10, 2017 | 7.07 | 7.23 | 6.80 | 6.80 | 8,672,300 |
October 09, 2017 | 7.05 | 7.05 | 6.92 | 6.98 | 1,004,900 |
October 06, 2017 | 6.99 | 7.06 | 6.95 | 7.00 | 864,200 |
October 05, 2017 | 6.88 | 7.00 | 6.85 | 6.94 | 1,091,100 |
October 04, 2017 | 6.78 | 7.07 | 6.71 | 6.81 | 5,977,900 |
October 03, 2017 | 6.83 | 6.90 | 6.58 | 6.62 | 2,027,800 |
October 02, 2017 | 6.63 | 6.86 | 6.63 | 6.81 | 2,133,500 |
September 29, 2017 | 6.56 | 6.76 | 6.54 | 6.60 | 7,185,300 |
September 28, 2017 | 6.87 | 6.87 | 6.54 | 6.55 | 5,507,900 |
September 27, 2017 | 6.85 | 7.09 | 6.84 | 6.90 | 3,032,200 |
September 26, 2017 | 6.96 | 7.14 | 6.82 | 6.89 | 3,818,600 |
September 25, 2017 | 7.15 | 7.31 | 6.96 | 6.97 | 8,252,100 |
September 22, 2017 | 7.60 | 7.60 | 7.12 | 7.19 | 15,326,400 |
September 21, 2017 | 7.77 | 7.77 | 7.66 | 7.74 | 2,451,100 |
September 20, 2017 | 7.77 | 7.85 | 7.58 | 7.80 | 2,158,700 |
September 19, 2017 | 7.87 | 7.87 | 7.58 | 7.58 | 5,365,000 |
September 18, 2017 | 7.60 | 7.87 | 7.48 | 7.87 | 4,787,000 |
September 15, 2017 | 7.64 | 7.73 | 7.46 | 7.73 | 4,225,500 |
September 14, 2017 | 7.74 | 7.79 | 7.50 | 7.65 | 9,444,400 |
September 13, 2017 | 7.70 | 8.02 | 7.70 | 7.94 | 7,196,200 |
September 11, 2017 | 7.75 | 7.75 | 7.54 | 7.60 | 4,717,200 |
September 08, 2017 | 7.97 | 8.17 | 7.85 | 7.98 | 14,143,700 |
September 07, 2017 | 7.59 | 7.97 | 7.56 | 7.95 | 8,569,800 |
September 06, 2017 | 7.90 | 7.90 | 7.60 | 7.60 | 6,058,400 |
September 05, 2017 | 7.70 | 8.06 | 7.70 | 7.99 | 16,098,000 |
September 04, 2017 | 7.50 | 7.81 | 7.41 | 7.65 | 25,202,300 |
August 31, 2017 | 7.20 | 7.49 | 7.20 | 7.22 | 10,415,700 |
August 30, 2017 | 7.10 | 7.35 | 7.09 | 7.20 | 4,886,000 |
August 29, 2017 | 7.32 | 7.40 | 7.04 | 7.17 | 5,663,300 |
August 25, 2017 | 7.10 | 7.30 | 7.10 | 7.30 | 17,735,500 |
August 24, 2017 | 6.95 | 7.19 | 6.85 | 7.09 | 24,586,100 |
August 23, 2017 | 6.58 | 6.97 | 6.57 | 6.89 | 30,542,900 |
August 22, 2017 | 6.29 | 6.58 | 6.25 | 6.49 | 17,618,700 |
August 18, 2017 | 5.93 | 6.09 | 5.90 | 6.08 | 5,987,000 |
August 17, 2017 | 5.75 | 5.95 | 5.75 | 5.90 | 13,948,300 |
August 16, 2017 | 5.77 | 5.89 | 5.72 | 5.73 | 4,114,200 |
August 15, 2017 | 5.70 | 5.85 | 5.69 | 5.71 | 3,150,500 |
August 14, 2017 | 5.75 | 5.75 | 5.58 | 5.60 | 1,818,000 |
August 11, 2017 | 5.76 | 5.84 | 5.56 | 5.70 | 3,120,300 |
August 10, 2017 | 6.41 | 6.43 | 5.75 | 5.75 | 14,117,300 |
August 09, 2017 | 6.33 | 6.49 | 6.21 | 6.32 | 2,803,300 |
August 08, 2017 | 6.45 | 6.45 | 6.31 | 6.31 | 1,466,700 |
August 07, 2017 | 6.29 | 6.47 | 6.29 | 6.40 | 4,174,000 |
August 04, 2017 | 6.10 | 6.34 | 6.05 | 6.20 | 5,685,400 |
August 03, 2017 | 6.17 | 6.18 | 6.01 | 6.15 | 895,500 |
August 02, 2017 | 6.10 | 6.18 | 6.07 | 6.16 | 1,709,600 |
August 01, 2017 | 6.00 | 6.10 | 5.94 | 6.10 | 1,356,900 |
July 31, 2017 | 5.98 | 6.10 | 5.95 | 6.00 | 2,324,000 |
July 28, 2017 | 6.00 | 6.00 | 5.96 | 5.98 | 2,323,800 |
July 27, 2017 | 6.00 | 6.08 | 5.90 | 6.00 | 4,629,700 |
July 26, 2017 | 6.00 | 6.04 | 5.94 | 5.98 | 7,547,800 |
July 25, 2017 | 6.39 | 6.39 | 5.85 | 5.89 | 27,188,900 |
July 24, 2017 | 6.50 | 6.50 | 6.36 | 6.41 | 1,176,400 |
July 21, 2017 | 6.40 | 6.49 | 6.34 | 6.49 | 1,079,500 |
July 20, 2017 | 6.58 | 6.70 | 6.35 | 6.45 | 7,628,300 |
July 19, 2017 | 6.50 | 6.65 | 6.50 | 6.59 | 6,427,200 |
July 18, 2017 | 6.50 | 6.66 | 6.50 | 6.50 | 13,887,000 |
July 17, 2017 | 6.42 | 6.63 | 6.38 | 6.50 | 11,458,500 |
July 14, 2017 | 6.25 | 6.35 | 6.25 | 6.33 | 1,756,100 |
July 13, 2017 | 6.39 | 6.55 | 6.20 | 6.20 | 5,265,700 |
July 12, 2017 | 6.27 | 6.39 | 6.27 | 6.39 | 4,122,800 |
July 11, 2017 | 6.33 | 6.33 | 6.20 | 6.27 | 1,687,600 |
July 10, 2017 | 6.30 | 6.39 | 6.29 | 6.33 | 2,062,700 |
July 07, 2017 | 6.59 | 6.73 | 6.30 | 6.30 | 6,292,900 |
July 06, 2017 | 6.60 | 6.70 | 6.57 | 6.57 | 2,959,400 |
July 05, 2017 | 6.56 | 6.70 | 6.47 | 6.70 | 4,579,700 |
July 04, 2017 | 6.71 | 6.88 | 6.60 | 6.60 | 6,189,000 |
July 03, 2017 | 6.40 | 6.95 | 6.40 | 6.73 | 17,533,800 |
June 30, 2017 | 6.35 | 6.40 | 6.26 | 6.40 | 1,998,500 |
June 29, 2017 | 6.46 | 6.56 | 6.31 | 6.31 | 2,468,900 |
June 28, 2017 | 6.30 | 6.65 | 6.30 | 6.50 | 16,129,800 |
June 27, 2017 | 6.24 | 6.37 | 6.14 | 6.37 | 8,728,400 |
June 23, 2017 | 6.17 | 6.25 | 6.17 | 6.25 | 691,700 |
June 22, 2017 | 6.15 | 6.23 | 6.15 | 6.23 | 823,600 |
June 21, 2017 | 6.17 | 6.29 | 6.15 | 6.15 | 2,138,400 |
June 20, 2017 | 6.20 | 6.21 | 6.15 | 6.21 | 1,014,800 |
June 19, 2017 | 6.13 | 6.20 | 6.12 | 6.20 | 899,700 |
June 16, 2017 | 6.17 | 6.18 | 6.13 | 6.14 | 2,008,400 |
June 15, 2017 | 6.17 | 6.19 | 6.10 | 6.17 | 1,537,100 |
June 14, 2017 | 6.18 | 6.19 | 6.15 | 6.17 | 428,300 |
June 13, 2017 | 6.22 | 6.22 | 6.13 | 6.14 | 23,572,200 |
June 09, 2017 | 6.18 | 6.20 | 6.13 | 6.20 | 654,700 |
June 08, 2017 | 6.15 | 6.18 | 6.14 | 6.18 | 1,816,900 |
June 07, 2017 | 6.12 | 6.18 | 6.08 | 6.18 | 3,000,300 |
June 06, 2017 | 6.24 | 6.24 | 6.06 | 6.19 | 1,725,100 |
June 05, 2017 | 6.22 | 6.22 | 6.10 | 6.20 | 1,002,800 |
June 02, 2017 | 6.12 | 6.20 | 6.05 | 6.20 | 1,557,700 |
June 01, 2017 | 6.30 | 6.32 | 6.06 | 6.08 | 4,032,400 |
May 31, 2017 | 6.15 | 6.30 | 6.13 | 6.30 | 1,875,000 |
May 30, 2017 | 6.30 | 6.30 | 6.09 | 6.24 | 1,552,900 |
May 29, 2017 | 6.38 | 6.38 | 6.16 | 6.24 | 2,152,400 |
May 26, 2017 | 6.52 | 6.55 | 6.28 | 6.39 | 1,947,200 |
May 25, 2017 | 6.31 | 6.53 | 6.25 | 6.53 | 2,784,300 |
May 24, 2017 | 6.25 | 6.38 | 6.10 | 6.38 | 911,800 |
May 23, 2017 | 6.26 | 6.39 | 6.15 | 6.36 | 4,160,300 |
May 22, 2017 | 6.16 | 6.26 | 6.08 | 6.26 | 964,200 |
May 19, 2017 | 6.11 | 6.17 | 6.07 | 6.16 | 1,374,700 |
May 18, 2017 | 6.23 | 6.23 | 6.00 | 6.13 | 4,671,100 |
May 17, 2017 | 6.19 | 6.28 | 6.09 | 6.23 | 3,573,000 |
May 16, 2017 | 6.17 | 6.22 | 6.09 | 6.18 | 2,808,800 |
May 15, 2017 | 6.18 | 6.20 | 6.10 | 6.17 | 2,281,400 |
May 12, 2017 | 6.04 | 6.31 | 6.00 | 6.05 | 35,610,800 |
May 11, 2017 | 6.01 | 6.08 | 5.97 | 6.00 | 11,585,300 |
May 10, 2017 | 6.27 | 6.39 | 6.01 | 6.01 | 7,611,300 |
May 09, 2017 | 6.45 | 6.45 | 6.23 | 6.25 | 4,456,600 |
May 08, 2017 | 6.50 | 6.60 | 6.40 | 6.45 | 2,919,800 |
May 05, 2017 | 6.66 | 6.75 | 6.50 | 6.50 | 4,566,200 |
May 04, 2017 | 6.73 | 6.88 | 6.55 | 6.66 | 8,353,600 |
May 03, 2017 | 6.70 | 7.18 | 6.50 | 6.71 | 30,307,400 |
May 02, 2017 | 6.27 | 6.68 | 6.27 | 6.64 | 9,985,400 |
April 27, 2017 | 6.31 | 6.32 | 6.20 | 6.25 | 3,746,100 |
April 26, 2017 | 6.20 | 6.34 | 6.18 | 6.23 | 1,394,000 |
April 25, 2017 | 6.10 | 6.24 | 6.10 | 6.20 | 2,660,800 |
April 24, 2017 | 6.12 | 6.14 | 6.10 | 6.11 | 1,334,200 |
April 21, 2017 | 6.11 | 6.13 | 6.10 | 6.12 | 2,442,900 |
April 20, 2017 | 6.10 | 6.15 | 6.10 | 6.11 | 1,362,600 |
April 19, 2017 | 6.16 | 6.18 | 6.11 | 6.11 | 2,002,000 |
April 18, 2017 | 6.12 | 6.20 | 6.12 | 6.16 | 2,065,000 |
April 17, 2017 | 6.11 | 6.20 | 6.11 | 6.16 | 3,782,700 |
April 12, 2017 | 6.12 | 6.21 | 6.11 | 6.12 | 1,675,100 |
April 11, 2017 | 6.15 | 6.28 | 6.12 | 6.14 | 4,465,400 |
April 10, 2017 | 6.15 | 6.25 | 6.13 | 6.16 | 2,328,800 |
April 07, 2017 | 6.11 | 6.28 | 6.04 | 6.17 | 7,037,000 |
April 06, 2017 | 6.09 | 6.19 | 6.02 | 6.10 | 3,883,400 |
April 05, 2017 | 6.10 | 6.19 | 6.00 | 6.00 | 3,719,100 |
April 04, 2017 | 6.08 | 6.12 | 6.01 | 6.08 | 2,413,500 |
April 03, 2017 | 6.05 | 6.11 | 6.03 | 6.05 | 1,852,900 |
March 31, 2017 | 6.28 | 6.28 | 6.08 | 6.08 | 1,947,800 |
March 30, 2017 | 6.19 | 6.35 | 6.19 | 6.29 | 3,319,400 |
March 29, 2017 | 6.21 | 6.29 | 6.21 | 6.21 | 672,700 |
March 28, 2017 | 6.30 | 6.34 | 6.22 | 6.29 | 2,192,000 |
March 27, 2017 | 6.29 | 6.40 | 5.95 | 6.35 | 5,693,400 |
March 24, 2017 | 6.39 | 6.53 | 6.26 | 6.26 | 1,332,300 |
March 23, 2017 | 6.25 | 6.48 | 6.25 | 6.42 | 3,806,200 |
March 22, 2017 | 6.38 | 6.38 | 6.20 | 6.28 | 1,556,700 |
March 21, 2017 | 6.41 | 6.41 | 6.31 | 6.38 | 1,728,400 |
March 20, 2017 | 6.40 | 6.48 | 6.38 | 6.41 | 1,341,600 |
March 17, 2017 | 6.37 | 6.47 | 6.26 | 6.47 | 3,667,500 |
March 16, 2017 | 6.25 | 6.39 | 6.20 | 6.37 | 2,451,800 |
March 15, 2017 | 6.18 | 6.30 | 6.12 | 6.20 | 2,007,900 |
March 14, 2017 | 6.34 | 6.34 | 6.19 | 6.19 | 8,525,300 |
March 13, 2017 | 6.38 | 6.45 | 6.28 | 6.40 | 5,332,400 |
March 10, 2017 | 6.38 | 6.47 | 6.35 | 6.40 | 4,016,700 |
March 09, 2017 | 6.53 | 6.53 | 6.32 | 6.38 | 8,780,800 |
March 08, 2017 | 6.60 | 6.60 | 6.53 | 6.55 | 5,204,800 |
March 07, 2017 | 6.72 | 6.72 | 6.61 | 6.62 | 1,981,200 |
March 06, 2017 | 6.76 | 6.80 | 6.68 | 6.72 | 3,474,900 |
March 03, 2017 | 6.72 | 6.82 | 6.72 | 6.76 | 1,371,800 |
March 02, 2017 | 6.79 | 6.87 | 6.67 | 6.81 | 829,400 |
March 01, 2017 | 6.80 | 6.85 | 6.68 | 6.75 | 1,194,700 |
February 28, 2017 | 6.77 | 6.86 | 6.71 | 6.80 | 3,119,700 |
February 27, 2017 | 6.65 | 6.85 | 6.64 | 6.85 | 1,896,400 |
February 24, 2017 | 6.57 | 6.78 | 6.56 | 6.70 | 1,972,700 |
February 23, 2017 | 6.80 | 6.80 | 6.56 | 6.56 | 4,406,700 |
February 22, 2017 | 6.89 | 6.89 | 6.77 | 6.80 | 2,465,600 |
February 21, 2017 | 6.91 | 6.99 | 6.90 | 6.93 | 1,833,800 |
February 20, 2017 | 6.93 | 7.05 | 6.90 | 6.93 | 4,829,100 |
February 17, 2017 | 7.04 | 7.04 | 6.95 | 6.97 | 565,200 |
February 16, 2017 | 7.10 | 7.10 | 6.95 | 7.04 | 3,289,600 |
February 15, 2017 | 7.15 | 7.19 | 6.93 | 7.08 | 3,132,600 |
February 14, 2017 | 7.24 | 7.26 | 7.02 | 7.19 | 4,118,400 |
February 13, 2017 | 7.05 | 7.24 | 7.05 | 7.21 | 2,840,600 |
February 10, 2017 | 7.16 | 7.19 | 6.92 | 7.05 | 3,772,100 |
February 09, 2017 | 7.06 | 7.22 | 7.05 | 7.20 | 5,278,000 |
February 08, 2017 | 7.01 | 7.16 | 7.01 | 7.04 | 6,403,900 |
February 07, 2017 | 6.75 | 7.03 | 6.71 | 6.98 | 8,602,700 |
February 06, 2017 | 6.87 | 6.87 | 6.65 | 6.80 | 4,143,900 |
February 03, 2017 | 6.78 | 7.02 | 6.68 | 6.87 | 9,892,000 |
February 02, 2017 | 7.01 | 7.08 | 6.61 | 6.81 | 11,886,300 |
February 01, 2017 | 6.82 | 6.97 | 6.80 | 6.85 | 6,209,900 |
January 31, 2017 | 6.77 | 6.87 | 6.71 | 6.80 | 4,396,300 |
January 30, 2017 | 6.74 | 6.82 | 6.60 | 6.75 | 3,599,700 |
January 27, 2017 | 6.60 | 6.79 | 6.59 | 6.75 | 6,761,300 |
January 26, 2017 | 6.89 | 6.89 | 6.62 | 6.82 | 7,136,000 |
January 25, 2017 | 6.85 | 6.90 | 6.70 | 6.89 | 3,024,900 |
January 24, 2017 | 6.52 | 6.90 | 6.50 | 6.85 | 7,717,100 |
January 23, 2017 | 6.58 | 6.66 | 6.39 | 6.50 | 6,914,900 |
January 20, 2017 | 6.75 | 6.75 | 6.48 | 6.60 | 7,248,200 |
January 19, 2017 | 6.93 | 7.06 | 6.79 | 6.89 | 4,948,100 |
January 18, 2017 | 6.66 | 6.92 | 6.65 | 6.90 | 9,840,400 |
January 17, 2017 | 7.10 | 7.14 | 6.58 | 6.61 | 23,103,800 |
January 16, 2017 | 7.33 | 7.49 | 7.10 | 7.10 | 10,668,000 |
January 13, 2017 | 8.38 | 8.38 | 7.33 | 7.33 | 42,208,400 |
January 12, 2017 | 8.32 | 8.49 | 8.22 | 8.49 | 4,122,300 |
January 11, 2017 | 8.20 | 8.51 | 8.20 | 8.49 | 9,657,100 |
January 10, 2017 | 8.14 | 8.27 | 8.08 | 8.19 | 3,731,600 |
January 09, 2017 | 8.23 | 8.23 | 8.06 | 8.23 | 1,463,300 |
January 06, 2017 | 8.30 | 8.31 | 8.02 | 8.25 | 7,887,000 |
January 05, 2017 | 7.99 | 8.31 | 7.95 | 8.25 | 9,385,100 |
January 04, 2017 | 8.00 | 8.19 | 7.95 | 7.95 | 3,344,700 |
January 03, 2017 | 7.97 | 8.00 | 7.81 | 8.00 | 3,342,000 |