Date | Open | High | Low | Close | Volume |
---|
December 28, 2018 | 2.25 | 2.25 | 2.19 | 2.20 | 2,794,000 |
December 27, 2018 | 2.16 | 2.25 | 2.16 | 2.19 | 1,257,000 |
December 26, 2018 | 2.20 | 2.20 | 2.14 | 2.16 | 9,363,000 |
December 21, 2018 | 2.15 | 2.21 | 2.15 | 2.20 | 4,320,000 |
December 20, 2018 | 2.19 | 2.25 | 2.13 | 2.15 | 6,249,000 |
December 19, 2018 | 2.06 | 2.21 | 2.06 | 2.20 | 3,882,000 |
December 18, 2018 | 2.09 | 2.14 | 2.06 | 2.09 | 5,283,000 |
December 17, 2018 | 2.16 | 2.16 | 2.09 | 2.09 | 11,739,000 |
December 14, 2018 | 2.18 | 2.25 | 2.16 | 2.16 | 875,000 |
December 13, 2018 | 2.26 | 2.28 | 2.18 | 2.20 | 1,203,000 |
December 12, 2018 | 2.16 | 2.23 | 2.16 | 2.21 | 3,641,000 |
December 11, 2018 | 2.10 | 2.17 | 2.10 | 2.15 | 3,064,000 |
December 10, 2018 | 2.22 | 2.22 | 2.09 | 2.10 | 13,047,000 |
December 07, 2018 | 2.29 | 2.29 | 2.22 | 2.23 | 5,672,000 |
December 06, 2018 | 2.39 | 2.40 | 2.30 | 2.30 | 4,973,000 |
December 05, 2018 | 2.36 | 2.41 | 2.32 | 2.36 | 5,656,000 |
December 04, 2018 | 2.27 | 2.43 | 2.26 | 2.34 | 7,755,000 |
December 03, 2018 | 2.31 | 2.33 | 2.25 | 2.26 | 8,573,000 |
November 29, 2018 | 2.32 | 2.33 | 2.21 | 2.22 | 40,293,000 |
November 28, 2018 | 2.27 | 2.37 | 2.24 | 2.28 | 22,340,000 |
November 27, 2018 | 2.14 | 2.24 | 2.10 | 2.20 | 15,442,000 |
November 26, 2018 | 2.04 | 2.13 | 2.03 | 2.11 | 10,962,000 |
November 23, 2018 | 1.98 | 2.03 | 1.98 | 2.03 | 9,413,000 |
November 22, 2018 | 1.98 | 2.05 | 1.93 | 1.97 | 8,689,000 |
November 21, 2018 | 1.99 | 1.99 | 1.92 | 1.94 | 2,475,000 |
November 20, 2018 | 2.04 | 2.05 | 1.89 | 1.94 | 14,114,000 |
November 19, 2018 | 2.29 | 2.29 | 1.94 | 2.04 | 21,454,000 |
November 16, 2018 | 2.37 | 2.37 | 2.29 | 2.30 | 4,184,000 |
November 15, 2018 | 2.37 | 2.37 | 2.33 | 2.34 | 1,283,000 |
November 14, 2018 | 2.38 | 2.38 | 2.35 | 2.37 | 2,297,000 |
November 13, 2018 | 2.36 | 2.40 | 2.31 | 2.37 | 22,516,000 |
November 12, 2018 | 2.59 | 2.60 | 2.36 | 2.36 | 6,129,000 |
November 09, 2018 | 2.63 | 2.65 | 2.58 | 2.59 | 5,097,000 |
November 08, 2018 | 2.64 | 2.64 | 2.54 | 2.63 | 1,749,000 |
November 07, 2018 | 2.60 | 2.68 | 2.56 | 2.64 | 1,202,000 |
November 06, 2018 | 2.59 | 2.62 | 2.56 | 2.57 | 1,534,000 |
November 05, 2018 | 2.61 | 2.61 | 2.53 | 2.56 | 916,000 |
October 31, 2018 | 2.57 | 2.60 | 2.54 | 2.54 | 802,000 |
October 30, 2018 | 2.62 | 2.64 | 2.57 | 2.58 | 1,527,000 |
October 29, 2018 | 2.65 | 2.65 | 2.60 | 2.60 | 14,458,000 |
October 26, 2018 | 2.60 | 2.64 | 2.59 | 2.64 | 588,000 |
October 25, 2018 | 2.71 | 2.71 | 2.60 | 2.61 | 755,000 |
October 24, 2018 | 2.71 | 2.74 | 2.66 | 2.72 | 764,000 |
October 23, 2018 | 2.72 | 2.76 | 2.70 | 2.71 | 877,000 |
October 22, 2018 | 2.72 | 2.73 | 2.68 | 2.71 | 896,000 |
October 19, 2018 | 2.80 | 2.80 | 2.67 | 2.74 | 1,366,000 |
October 18, 2018 | 2.51 | 3.00 | 2.51 | 2.80 | 7,924,000 |
October 17, 2018 | 4.48 | 4.58 | 4.45 | 4.58 | 1,898,000 |
October 16, 2018 | 4.46 | 4.48 | 4.40 | 4.40 | 1,028,000 |
October 15, 2018 | 4.29 | 4.43 | 4.29 | 4.41 | 734,000 |
October 12, 2018 | 4.25 | 4.35 | 4.24 | 4.31 | 742,000 |
October 11, 2018 | 4.40 | 4.40 | 4.22 | 4.27 | 534,000 |
October 10, 2018 | 4.27 | 4.47 | 4.27 | 4.42 | 291,000 |
October 09, 2018 | 4.30 | 4.40 | 4.27 | 4.31 | 611,000 |
October 08, 2018 | 4.30 | 4.36 | 4.21 | 4.33 | 271,000 |
October 05, 2018 | 4.26 | 4.30 | 4.20 | 4.23 | 355,000 |
October 04, 2018 | 4.30 | 4.31 | 4.25 | 4.26 | 730,000 |
October 03, 2018 | 4.35 | 4.35 | 4.30 | 4.32 | 298,000 |
October 02, 2018 | 4.30 | 4.39 | 4.30 | 4.35 | 449,000 |
October 01, 2018 | 4.38 | 4.42 | 4.31 | 4.32 | 630,000 |
September 28, 2018 | 4.40 | 4.40 | 4.37 | 4.38 | 964,000 |
September 27, 2018 | 4.40 | 4.40 | 4.30 | 4.40 | 301,000 |
September 26, 2018 | 4.55 | 4.59 | 4.41 | 4.43 | 219,000 |
September 21, 2018 | 4.40 | 4.55 | 4.32 | 4.32 | 1,666,000 |
September 20, 2018 | 4.44 | 4.45 | 4.40 | 4.40 | 450,000 |
September 19, 2018 | 4.49 | 4.50 | 4.45 | 4.46 | 240,000 |
September 18, 2018 | 4.60 | 4.70 | 4.48 | 4.49 | 341,000 |
September 17, 2018 | 4.62 | 4.65 | 4.45 | 4.60 | 446,000 |
September 14, 2018 | 4.70 | 4.72 | 4.61 | 4.66 | 442,000 |
September 13, 2018 | 4.40 | 4.80 | 4.40 | 4.79 | 1,144,000 |
September 12, 2018 | 4.50 | 4.58 | 4.41 | 4.43 | 1,913,000 |
September 11, 2018 | 4.86 | 4.86 | 4.47 | 4.48 | 2,181,000 |
September 10, 2018 | 4.93 | 4.94 | 4.80 | 4.86 | 539,000 |
September 07, 2018 | 4.81 | 4.90 | 4.72 | 4.85 | 1,249,000 |
September 06, 2018 | 5.10 | 5.10 | 4.80 | 4.82 | 2,343,900 |
September 05, 2018 | 5.40 | 5.41 | 5.23 | 5.25 | 6,797,100 |
September 04, 2018 | 5.40 | 5.60 | 5.34 | 5.35 | 3,292,400 |
September 03, 2018 | 5.41 | 5.48 | 5.38 | 5.38 | 2,661,500 |
August 31, 2018 | 5.47 | 5.56 | 5.33 | 5.43 | 2,476,900 |
August 30, 2018 | 5.51 | 5.64 | 5.45 | 5.45 | 3,096,600 |
August 29, 2018 | 5.38 | 5.75 | 5.38 | 5.50 | 14,094,300 |
August 28, 2018 | 4.72 | 5.30 | 4.72 | 5.30 | 12,527,000 |
August 24, 2018 | 4.68 | 4.72 | 4.61 | 4.70 | 2,491,000 |
August 23, 2018 | 4.66 | 4.77 | 4.63 | 4.72 | 980,000 |
August 22, 2018 | 4.65 | 4.75 | 4.59 | 4.66 | 948,000 |
August 20, 2018 | 4.77 | 4.83 | 4.60 | 4.60 | 3,907,000 |
August 17, 2018 | 4.65 | 4.80 | 4.64 | 4.75 | 2,282,000 |
August 16, 2018 | 4.62 | 4.66 | 4.62 | 4.65 | 2,204,000 |
August 15, 2018 | 4.77 | 4.81 | 4.67 | 4.68 | 2,635,000 |
August 14, 2018 | 4.69 | 4.79 | 4.52 | 4.70 | 3,045,000 |
August 13, 2018 | 4.94 | 4.95 | 4.67 | 4.69 | 6,804,000 |
August 10, 2018 | 4.84 | 4.95 | 4.77 | 4.83 | 2,981,000 |
August 09, 2018 | 4.80 | 4.85 | 4.70 | 4.77 | 4,673,000 |
August 08, 2018 | 4.74 | 4.80 | 4.70 | 4.75 | 4,335,000 |
August 07, 2018 | 4.65 | 4.75 | 4.58 | 4.60 | 3,370,000 |
August 03, 2018 | 4.51 | 4.63 | 4.51 | 4.55 | 6,254,000 |
August 02, 2018 | 4.46 | 4.75 | 4.41 | 4.50 | 10,083,000 |
August 01, 2018 | 4.34 | 4.54 | 4.33 | 4.40 | 4,273,000 |
July 31, 2018 | 4.40 | 4.40 | 4.35 | 4.35 | 1,923,000 |
July 30, 2018 | 4.39 | 4.50 | 4.39 | 4.40 | 567,000 |
July 27, 2018 | 4.51 | 4.52 | 4.38 | 4.39 | 286,000 |
July 26, 2018 | 4.39 | 4.52 | 4.36 | 4.45 | 1,454,000 |
July 25, 2018 | 4.30 | 4.44 | 4.29 | 4.38 | 115,000 |
July 24, 2018 | 4.28 | 4.33 | 4.28 | 4.30 | 593,000 |
July 23, 2018 | 4.49 | 4.49 | 4.33 | 4.44 | 68,000 |
July 20, 2018 | 4.33 | 4.50 | 4.26 | 4.50 | 397,000 |
July 19, 2018 | 4.45 | 4.45 | 4.33 | 4.33 | 163,000 |
July 18, 2018 | 4.30 | 4.46 | 4.30 | 4.46 | 197,000 |
July 17, 2018 | 4.34 | 4.35 | 4.30 | 4.30 | 285,000 |
July 16, 2018 | 4.45 | 4.53 | 4.33 | 4.34 | 677,000 |
July 13, 2018 | 4.40 | 4.43 | 4.39 | 4.43 | 9,917,000 |
July 12, 2018 | 4.30 | 4.42 | 4.30 | 4.39 | 2,416,000 |
July 11, 2018 | 4.21 | 4.45 | 4.21 | 4.30 | 6,418,000 |
July 10, 2018 | 4.17 | 4.23 | 4.16 | 4.20 | 4,567,000 |
July 09, 2018 | 4.30 | 4.30 | 4.16 | 4.20 | 1,811,000 |
July 06, 2018 | 4.39 | 4.39 | 4.26 | 4.27 | 2,746,000 |
July 05, 2018 | 4.52 | 4.52 | 4.37 | 4.37 | 2,352,000 |
July 04, 2018 | 4.59 | 4.59 | 4.52 | 4.53 | 896,000 |
July 03, 2018 | 4.63 | 4.63 | 4.56 | 4.56 | 767,000 |
July 02, 2018 | 4.63 | 4.70 | 4.62 | 4.65 | 124,000 |
June 29, 2018 | 4.64 | 4.70 | 4.64 | 4.64 | 261,000 |
June 28, 2018 | 4.61 | 4.67 | 4.61 | 4.67 | 616,000 |
June 27, 2018 | 4.65 | 4.66 | 4.60 | 4.63 | 1,412,000 |
June 26, 2018 | 4.62 | 4.70 | 4.58 | 4.65 | 1,875,000 |
June 25, 2018 | 4.60 | 4.82 | 4.57 | 4.68 | 3,493,000 |
June 22, 2018 | 4.55 | 4.64 | 4.46 | 4.60 | 3,106,000 |
June 21, 2018 | 4.77 | 4.79 | 4.50 | 4.55 | 2,116,000 |
June 20, 2018 | 4.70 | 4.77 | 4.68 | 4.74 | 6,455,000 |
June 19, 2018 | 4.76 | 4.76 | 4.60 | 4.70 | 2,569,000 |
June 18, 2018 | 4.95 | 4.96 | 4.71 | 4.73 | 694,300 |
June 14, 2018 | 4.95 | 5.02 | 4.95 | 5.01 | 1,003,000 |
June 13, 2018 | 4.95 | 5.00 | 4.82 | 4.88 | 404,000 |
June 11, 2018 | 5.05 | 5.05 | 4.92 | 4.95 | 44,800 |
June 08, 2018 | 5.05 | 5.05 | 4.89 | 5.03 | 737,000 |
June 07, 2018 | 5.00 | 5.04 | 4.98 | 4.98 | 788,000 |
June 06, 2018 | 4.78 | 4.98 | 4.78 | 4.97 | 848,000 |
June 05, 2018 | 4.74 | 4.78 | 4.74 | 4.76 | 930,000 |
June 04, 2018 | 4.82 | 4.82 | 4.74 | 4.74 | 1,245,000 |
June 01, 2018 | 4.88 | 4.96 | 4.80 | 4.82 | 2,496,000 |
May 31, 2018 | 4.75 | 4.92 | 4.74 | 4.92 | 2,215,000 |
May 30, 2018 | 4.80 | 4.80 | 4.75 | 4.75 | 892,000 |
May 29, 2018 | 4.79 | 4.85 | 4.75 | 4.80 | 1,199,000 |
May 28, 2018 | 4.84 | 4.84 | 4.80 | 4.80 | 1,909,000 |
May 25, 2018 | 4.75 | 4.85 | 4.73 | 4.85 | 2,029,000 |
May 24, 2018 | 4.90 | 4.90 | 4.74 | 4.75 | 2,848,000 |
May 23, 2018 | 4.90 | 4.90 | 4.86 | 4.88 | 1,613,000 |
May 22, 2018 | 4.99 | 5.02 | 4.84 | 4.89 | 1,582,000 |
May 21, 2018 | 4.94 | 5.02 | 4.84 | 4.94 | 2,245,000 |
May 18, 2018 | 5.06 | 5.09 | 4.94 | 4.94 | 3,081,400 |
May 17, 2018 | 5.07 | 5.08 | 5.04 | 5.07 | 1,040,700 |
May 16, 2018 | 5.11 | 5.11 | 5.07 | 5.07 | 716,000 |
May 15, 2018 | 5.12 | 5.19 | 5.09 | 5.10 | 679,500 |
May 11, 2018 | 5.15 | 5.15 | 5.10 | 5.10 | 1,145,300 |
May 10, 2018 | 5.14 | 5.15 | 5.07 | 5.09 | 1,104,200 |
May 09, 2018 | 5.20 | 5.20 | 5.12 | 5.14 | 482,500 |
May 08, 2018 | 5.19 | 5.21 | 5.09 | 5.19 | 674,900 |
May 07, 2018 | 5.26 | 5.26 | 5.09 | 5.09 | 1,258,600 |
May 04, 2018 | 5.40 | 5.40 | 5.16 | 5.21 | 965,200 |
May 03, 2018 | 5.40 | 5.44 | 5.27 | 5.28 | 610,000 |
May 02, 2018 | 5.22 | 5.40 | 5.22 | 5.37 | 6,608,600 |
April 30, 2018 | 5.15 | 5.35 | 5.15 | 5.20 | 3,992,600 |
April 27, 2018 | 5.19 | 5.22 | 5.04 | 5.15 | 2,884,800 |
April 26, 2018 | 5.33 | 5.33 | 5.07 | 5.07 | 4,207,100 |
April 25, 2018 | 5.51 | 5.55 | 5.27 | 5.33 | 5,105,100 |
April 24, 2018 | 5.83 | 5.84 | 5.47 | 5.55 | 6,148,600 |
April 23, 2018 | 6.18 | 6.20 | 5.86 | 5.86 | 3,204,900 |
April 20, 2018 | 6.30 | 6.34 | 6.12 | 6.18 | 3,073,400 |
April 19, 2018 | 6.22 | 6.45 | 6.13 | 6.20 | 11,910,800 |
April 18, 2018 | 6.00 | 6.04 | 5.98 | 6.00 | 1,714,400 |
April 17, 2018 | 6.00 | 6.15 | 5.91 | 5.93 | 2,174,100 |
April 16, 2018 | 5.98 | 6.05 | 5.97 | 5.99 | 845,200 |
April 13, 2018 | 6.02 | 6.05 | 5.98 | 5.99 | 1,427,400 |
April 12, 2018 | 5.99 | 6.09 | 5.98 | 6.02 | 512,400 |
April 11, 2018 | 5.90 | 5.99 | 5.90 | 5.95 | 212,700 |
April 10, 2018 | 6.00 | 6.00 | 5.86 | 5.86 | 1,409,400 |
April 06, 2018 | 6.07 | 6.07 | 5.99 | 5.99 | 224,200 |
April 05, 2018 | 6.05 | 6.12 | 5.99 | 6.01 | 971,800 |
April 04, 2018 | 6.19 | 6.20 | 6.05 | 6.09 | 656,300 |
April 03, 2018 | 6.09 | 6.18 | 6.05 | 6.11 | 620,000 |
April 02, 2018 | 6.10 | 6.14 | 6.06 | 6.11 | 233,400 |
March 28, 2018 | 6.10 | 6.13 | 6.00 | 6.10 | 181,800 |
March 27, 2018 | 5.89 | 6.12 | 5.89 | 6.11 | 590,200 |
March 26, 2018 | 5.91 | 5.93 | 5.87 | 5.89 | 522,400 |
March 23, 2018 | 6.00 | 6.00 | 5.89 | 5.90 | 1,127,400 |
March 22, 2018 | 5.94 | 6.19 | 5.94 | 6.00 | 1,417,400 |
March 21, 2018 | 6.06 | 6.08 | 5.90 | 5.90 | 31,813,017 |
March 20, 2018 | 6.20 | 6.20 | 5.99 | 6.02 | 230,520,131 |
March 19, 2018 | 6.25 | 6.30 | 6.16 | 6.20 | 5,025,599 |
March 16, 2018 | 6.40 | 6.45 | 6.15 | 6.20 | 15,581,308 |
March 15, 2018 | 6.46 | 6.50 | 6.33 | 6.38 | 9,710,969 |
March 14, 2018 | 6.29 | 6.60 | 6.26 | 6.40 | 22,984,609 |
March 13, 2018 | 6.41 | 6.47 | 6.25 | 6.29 | 8,184,078 |
March 12, 2018 | 6.29 | 6.48 | 6.23 | 6.45 | 25,196,703 |
March 09, 2018 | 6.05 | 6.21 | 6.02 | 6.16 | 18,950,873 |
March 08, 2018 | 6.05 | 6.09 | 6.02 | 6.09 | 3,266,101 |
March 07, 2018 | 6.10 | 6.13 | 5.99 | 6.05 | 13,980,910 |
March 06, 2018 | 6.03 | 6.16 | 5.98 | 6.01 | 12,744,600 |
March 05, 2018 | 6.18 | 6.18 | 5.99 | 5.99 | 32,042,333 |
March 02, 2018 | 6.16 | 6.28 | 6.13 | 6.18 | 4,058,116 |
March 01, 2018 | 6.29 | 6.29 | 6.16 | 6.16 | 6,764,537 |
February 28, 2018 | 6.38 | 6.38 | 6.23 | 6.27 | 2,334,803 |
February 27, 2018 | 6.11 | 6.40 | 6.11 | 6.29 | 5,993,426 |
February 26, 2018 | 6.14 | 6.21 | 6.10 | 6.10 | 8,821,045 |
February 23, 2018 | 6.19 | 6.19 | 6.12 | 6.19 | 5,390,506 |
February 22, 2018 | 6.27 | 6.35 | 6.16 | 6.19 | 11,843,260 |
February 21, 2018 | 6.35 | 6.41 | 6.25 | 6.25 | 13,232,489 |
February 20, 2018 | 6.38 | 6.40 | 6.31 | 6.38 | 17,299,301 |
February 19, 2018 | 6.40 | 6.48 | 6.31 | 6.40 | 9,162,879 |
February 15, 2018 | 6.48 | 6.48 | 6.32 | 6.40 | 9,516,996 |
February 14, 2018 | 6.40 | 6.41 | 6.32 | 6.40 | 8,160,927 |
February 13, 2018 | 6.31 | 6.45 | 6.31 | 6.40 | 29,696,930 |
February 12, 2018 | 6.35 | 6.41 | 6.29 | 6.31 | 9,564,741 |
February 09, 2018 | 6.54 | 6.54 | 6.30 | 6.42 | 9,893,600 |
February 08, 2018 | 6.50 | 6.51 | 6.33 | 6.50 | 29,172,063 |
February 07, 2018 | 6.45 | 6.60 | 6.45 | 6.52 | 10,579,620 |
February 06, 2018 | 6.52 | 6.52 | 6.36 | 6.39 | 2,661,500 |
February 05, 2018 | 6.79 | 6.79 | 6.55 | 6.57 | 2,419,500 |
February 02, 2018 | 6.70 | 6.92 | 6.65 | 6.89 | 7,074,100 |
February 01, 2018 | 6.65 | 6.67 | 6.57 | 6.57 | 1,353,600 |
January 31, 2018 | 6.60 | 6.61 | 6.57 | 6.59 | 1,925,300 |
January 30, 2018 | 6.95 | 6.95 | 6.58 | 6.60 | 10,368,700 |
January 29, 2018 | 6.55 | 7.02 | 6.55 | 6.79 | 9,721,000 |
January 26, 2018 | 6.71 | 6.81 | 6.50 | 6.52 | 6,040,200 |
January 25, 2018 | 6.28 | 6.82 | 6.23 | 6.64 | 13,393,800 |
January 24, 2018 | 6.22 | 6.26 | 6.02 | 6.02 | 6,643,100 |
January 23, 2018 | 6.38 | 6.38 | 6.19 | 6.20 | 4,991,800 |
January 22, 2018 | 6.50 | 6.57 | 6.39 | 6.40 | 2,203,300 |
January 19, 2018 | 6.51 | 6.65 | 6.48 | 6.50 | 2,648,400 |
January 18, 2018 | 6.57 | 6.61 | 6.50 | 6.57 | 339,400 |
January 17, 2018 | 6.60 | 6.64 | 6.50 | 6.54 | 2,192,200 |
January 16, 2018 | 6.66 | 6.70 | 6.59 | 6.60 | 3,759,300 |
January 15, 2018 | 6.59 | 6.71 | 6.58 | 6.66 | 1,159,000 |
January 12, 2018 | 6.71 | 6.79 | 6.58 | 6.59 | 1,858,000 |
January 11, 2018 | 6.75 | 6.79 | 6.64 | 6.70 | 7,818,700 |
January 10, 2018 | 6.69 | 6.83 | 6.63 | 6.70 | 2,964,800 |
January 09, 2018 | 6.50 | 6.73 | 6.50 | 6.68 | 3,154,800 |
January 08, 2018 | 6.58 | 6.65 | 6.45 | 6.50 | 1,425,700 |
January 05, 2018 | 6.50 | 6.65 | 6.44 | 6.59 | 1,495,600 |
January 04, 2018 | 6.61 | 6.62 | 6.45 | 6.49 | 1,695,800 |
January 03, 2018 | 6.33 | 6.70 | 6.33 | 6.60 | 4,957,900 |