|
Date
|
Open
|
High
|
Low
|
Close
|
Volume
|
|
10/24/2018 |
8.34 |
8.34 |
8.12 |
8.14 |
80,064 |
|
10/23/2018 |
8.25 |
8.41 |
8.12 |
8.30 |
117,289 |
|
10/22/2018 |
8.49 |
8.67 |
8.33 |
8.36 |
59,995 |
|
10/19/2018 |
8.52 |
8.90 |
8.41 |
8.47 |
216,455 |
|
10/18/2018 |
8.72 |
8.72 |
8.25 |
8.49 |
200,859 |
|
10/17/2018 |
8.75 |
8.80 |
8.61 |
8.79 |
134,036 |
|
10/16/2018 |
8.49 |
8.80 |
8.46 |
8.72 |
238,275 |
|
10/15/2018 |
8.51 |
8.76 |
8.41 |
8.72 |
168,524 |
|
10/12/2018 |
8.66 |
8.70 |
8.34 |
8.51 |
170,833 |
|
10/11/2018 |
8.33 |
8.63 |
8.32 |
8.62 |
114,869 |
|
10/10/2018 |
8.66 |
8.69 |
8.25 |
8.32 |
107,335 |
|
10/09/2018 |
8.63 |
8.67 |
8.52 |
8.65 |
58,949 |
|
10/08/2018 |
8.70 |
8.74 |
8.50 |
8.61 |
56,304 |
|
10/05/2018 |
8.81 |
8.88 |
8.68 |
8.73 |
96,108 |
|
10/04/2018 |
8.84 |
8.98 |
8.80 |
8.80 |
40,754 |
|
10/03/2018 |
8.74 |
9.00 |
8.64 |
8.91 |
94,632 |
|
10/02/2018 |
8.85 |
8.89 |
8.51 |
8.73 |
130,908 |
|
10/01/2018 |
8.74 |
9.00 |
8.66 |
8.88 |
109,327 |
|
09/28/2018 |
8.40 |
8.84 |
8.38 |
8.77 |
120,730 |
|
09/27/2018 |
8.50 |
8.54 |
8.30 |
8.53 |
78,321 |
|
09/26/2018 |
8.40 |
8.52 |
8.38 |
8.45 |
47,109 |
|
09/25/2018 |
8.42 |
8.56 |
8.37 |
8.41 |
65,238 |
|
09/24/2018 |
8.64 |
8.65 |
8.27 |
8.43 |
129,033 |
|
09/21/2018 |
8.50 |
8.67 |
8.50 |
8.64 |
119,567 |
|
09/20/2018 |
8.70 |
8.70 |
8.44 |
8.48 |
179,887 |
|
09/19/2018 |
8.71 |
8.81 |
8.68 |
8.68 |
50,242 |
|
09/18/2018 |
8.84 |
8.84 |
8.66 |
8.77 |
76,465 |
|
09/17/2018 |
8.87 |
8.94 |
8.80 |
8.82 |
68,410 |
|
09/14/2018 |
8.91 |
8.99 |
8.84 |
8.90 |
38,486 |
|
09/13/2018 |
8.97 |
9.05 |
8.89 |
8.92 |
37,803 |
|
09/12/2018 |
8.88 |
9.08 |
8.81 |
9.04 |
40,016 |
|
09/11/2018 |
8.76 |
8.92 |
8.75 |
8.91 |
60,605 |
|
09/10/2018 |
8.93 |
8.99 |
8.75 |
8.78 |
63,182 |
|
09/07/2018 |
8.95 |
8.95 |
8.79 |
8.93 |
59,594 |
|
09/06/2018 |
8.91 |
9.05 |
8.90 |
8.99 |
56,579 |
|
09/05/2018 |
9.02 |
9.05 |
8.92 |
9.00 |
36,101 |
|
09/04/2018 |
8.93 |
9.07 |
8.76 |
9.00 |
68,238 |
|
08/31/2018 |
9.00 |
9.07 |
8.81 |
8.94 |
85,641 |
|
08/30/2018 |
9.00 |
9.09 |
9.00 |
9.00 |
34,386 |
|
08/29/2018 |
9.06 |
9.10 |
9.00 |
9.02 |
54,710 |
|
08/28/2018 |
8.95 |
9.10 |
8.94 |
9.07 |
79,542 |
|
08/27/2018 |
8.81 |
8.95 |
8.81 |
8.88 |
54,405 |
|
08/24/2018 |
8.93 |
8.95 |
8.81 |
8.81 |
36,723 |
|
08/23/2018 |
9.00 |
9.08 |
8.82 |
8.91 |
44,454 |
|
08/22/2018 |
8.90 |
9.01 |
8.90 |
8.94 |
41,612 |
|
08/21/2018 |
8.90 |
8.97 |
8.82 |
8.91 |
36,855 |
|
08/20/2018 |
8.76 |
8.95 |
8.75 |
8.89 |
41,086 |
|
08/17/2018 |
8.82 |
8.86 |
8.68 |
8.75 |
66,666 |
|
08/16/2018 |
9.00 |
9.02 |
8.82 |
8.82 |
32,728 |
|
08/15/2018 |
8.95 |
9.03 |
8.81 |
8.99 |
74,489 |
|