Date Open High Low Close Volume Market Cap
Jan 27, 2018 6.25 6.34 5.82 6.07 81,736,000 1,547,320,000
Jan 26, 2018 6.62 6.65 5.38 6.22 228,966,000 1,639,840,000
Jan 25, 2018 6.08 6.89 5.69 6.51 318,344,000 1,505,570,000
Jan 24, 2018 4.35 6.05 4.13 6.05 205,776,000 1,076,920,000
Jan 23, 2018 4.34 4.55 3.88 4.30 17,515,200 1,073,090,000
Jan 22, 2018 4.97 4.97 3.89 4.40 29,067,500 1,229,960,000
Jan 21, 2018 5.76 5.85 4.62 4.90 84,010,000 1,425,480,000
Jan 20, 2018 4.78 5.77 4.78 5.54 149,297,000 1,182,220,000
Jan 19, 2018 4.26 5.22 4.21 4.77 76,640,200 1,055,150,000
Jan 18, 2018 4.08 4.64 3.75 4.27 20,692,600 1,008,400,000
Jan 17, 2018 3.86 4.22 2.77 4.05 26,863,600 952,568,000
Jan 16, 2018 5.44 5.44 3.04 3.94 32,266,600 1,343,350,000
Jan 15, 2018 6.27 6.27 5.48 5.49 33,549,000 1,547,550,000
Jan 14, 2018 6.28 6.28 5.47 5.91 10,565,500 1,549,690,000
Jan 13, 2018 5.42 6.59 5.42 6.29 23,149,700 1,336,130,000
Jan 12, 2018 4.58 5.83 4.14 5.43 15,557,700 1,129,970,000
Jan 11, 2018 5.32 5.32 3.83 4.37 16,060,700 1,310,690,000
Jan 10, 2018 5.95 5.95 4.84 5.34 14,512,500 1,464,940,000
Jan 09, 2018 6.00 6.32 5.73 5.94 12,146,200 1,476,630,000
Jan 08, 2018 6.37 6.41 5.22 6.02 15,712,500 1,568,750,000
Jan 07, 2018 7.00 7.00 6.18 6.41 19,933,800 1,721,670,000
Jan 06, 2018 5.70 6.97 5.25 6.63 29,704,000 1,402,840,000
Jan 05, 2018 6.55 7.08 5.52 5.81 32,859,900 1,611,020,000
Jan 04, 2018 8.12 8.12 6.56 6.56 42,666,400 1,998,250,000
Jan 03, 2018 6.51 8.57 6.09 8.03 81,599,700 1,606,260,000
Jan 02, 2018 3.98 7.14 3.97 6.69 118,530,000 982,775,000
Jan 01, 2018 3.02 4.51 2.86 4.01 32,488,100 744,499,000
Dec 31, 2017 2.69 3.04 2.61 3.01 4,329,760 664,074,000
Dec 30, 2017 3.18 3.24 2.54 2.73 6,092,660 783,634,000
Dec 29, 2017 2.92 3.16 2.74 3.15 6,234,230 719,370,000
From @gomovies