|
From 1/24/2018 to 4/19/2018 |
|
Date |
Open |
High |
Low |
Close |
Volume |
4/19/2018 |
13.370 |
13.370 |
13.240 |
13.290 |
261,800 |
4/18/2018 |
13.170 |
13.210 |
13.060 |
13.190 |
325,200 |
4/17/2018 |
13.010 |
13.065 |
12.990 |
13.020 |
207,100 |
4/16/2018 |
13.080 |
13.175 |
12.990 |
13.160 |
436,600 |
4/13/2018 |
13.210 |
13.220 |
13.060 |
13.080 |
155,800 |
4/12/2018 |
13.150 |
13.250 |
13.130 |
13.200 |
301,300 |
4/11/2018 |
12.930 |
13.090 |
12.840 |
12.990 |
627,100 |
4/10/2018 |
13.000 |
13.090 |
12.960 |
13.070 |
290,800 |
4/9/2018 |
12.960 |
13.060 |
12.900 |
12.920 |
264,600 |
4/6/2018 |
12.790 |
12.900 |
12.675 |
12.710 |
221,900 |
4/5/2018 |
12.760 |
12.850 |
12.640 |
12.650 |
473,500 |
4/4/2018 |
12.440 |
12.730 |
12.440 |
12.700 |
535,100 |
4/3/2018 |
12.800 |
12.880 |
12.770 |
12.850 |
474,100 |
4/2/2018 |
12.770 |
12.825 |
12.641 |
12.660 |
793,900 |
3/29/2018 |
12.700 |
12.880 |
12.660 |
12.830 |
715,300 |
3/28/2018 |
12.440 |
12.590 |
12.410 |
12.540 |
583,800 |
3/27/2018 |
12.570 |
12.770 |
12.470 |
12.510 |
695,500 |
3/26/2018 |
11.960 |
12.105 |
11.870 |
12.090 |
314,800 |
3/23/2018 |
11.990 |
12.050 |
11.880 |
11.880 |
348,200 |
3/22/2018 |
12.240 |
12.340 |
12.190 |
12.260 |
460,200 |
3/21/2018 |
12.400 |
12.530 |
12.380 |
12.490 |
329,300 |
3/20/2018 |
12.510 |
12.560 |
12.460 |
12.540 |
246,500 |
3/19/2018 |
12.410 |
12.490 |
12.350 |
12.420 |
300,000 |
3/16/2018 |
12.330 |
12.440 |
12.310 |
12.390 |
305,200 |
3/15/2018 |
12.240 |
12.340 |
12.130 |
12.200 |
276,300 |
3/14/2018 |
12.350 |
12.350 |
12.160 |
12.200 |
117,700 |
3/13/2018 |
12.400 |
12.400 |
12.080 |
12.130 |
262,700 |
3/12/2018 |
12.510 |
12.520 |
12.410 |
12.430 |
149,500 |
3/9/2018 |
12.540 |
12.590 |
12.500 |
12.550 |
299,000 |
3/8/2018 |
12.320 |
12.450 |
12.320 |
12.420 |
319,200 |
3/7/2018 |
12.160 |
12.240 |
12.100 |
12.170 |
374,300 |
3/6/2018 |
12.300 |
12.340 |
12.240 |
12.310 |
436,200 |
3/5/2018 |
11.940 |
12.210 |
11.940 |
12.140 |
452,800 |
3/2/2018 |
12.500 |
12.660 |
12.460 |
12.640 |
176,600 |
3/1/2018 |
12.810 |
12.850 |
12.640 |
12.690 |
239,100 |
2/28/2018 |
12.960 |
12.970 |
12.750 |
12.760 |
173,200 |
2/27/2018 |
12.970 |
13.030 |
12.810 |
12.810 |
184,000 |
2/26/2018 |
13.020 |
13.050 |
12.900 |
13.030 |
234,900 |
2/23/2018 |
13.170 |
13.180 |
13.090 |
13.180 |
164,600 |
2/22/2018 |
13.070 |
13.070 |
12.950 |
12.980 |
132,000 |
2/21/2018 |
13.150 |
13.200 |
13.060 |
13.080 |
283,600 |
2/20/2018 |
12.950 |
13.030 |
12.940 |
12.980 |
110,800 |
2/16/2018 |
13.100 |
13.270 |
13.100 |
13.140 |
220,900 |
2/15/2018 |
13.070 |
13.200 |
13.070 |
13.150 |
187,800 |
2/14/2018 |
12.800 |
13.040 |
12.790 |
13.010 |
221,300 |
2/13/2018 |
12.710 |
12.830 |
12.650 |
12.760 |
547,300 |
2/12/2018 |
12.830 |
12.990 |
12.795 |
12.920 |
477,600 |
2/9/2018 |
13.140 |
13.160 |
12.680 |
13.040 |
921,900 |
2/8/2018 |
13.800 |
13.800 |
13.380 |
13.380 |
563,100 |
2/7/2018 |
14.110 |
14.120 |
13.760 |
13.760 |
922,400 |
2/6/2018 |
14.310 |
14.770 |
14.300 |
14.730 |
1,265,100 |
2/5/2018 |
15.020 |
15.190 |
14.670 |
14.730 |
634,900 |
2/2/2018 |
14.800 |
14.875 |
14.630 |
14.810 |
892,600 |
2/1/2018 |
14.940 |
15.020 |
14.900 |
14.930 |
298,400 |
1/31/2018 |
15.050 |
15.070 |
14.970 |
15.040 |
398,200 |
1/30/2018 |
14.790 |
14.830 |
14.680 |
14.780 |
556,500 |
1/29/2018 |
14.880 |
14.880 |
14.700 |
14.730 |
503,700 |
1/26/2018 |
14.980 |
15.010 |
14.900 |
15.010 |
285,400 |
1/25/2018 |
15.030 |
15.100 |
14.960 |
15.000 |
320,100 |
1/24/2018 |
14.570 |
14.670 |
14.560 |
14.620 |
275,800 |
|
|
|
|
|