|
From 11/26/2018 to 2/22/2019 |
|
Date |
Open |
High |
Low |
Close |
Volume |
2/22/2019 |
18.700 |
18.840 |
18.620 |
18.680 |
28,000 |
2/21/2019 |
18.870 |
18.880 |
18.530 |
18.600 |
30,000 |
2/20/2019 |
18.940 |
19.150 |
18.840 |
18.840 |
35,800 |
2/19/2019 |
18.930 |
19.170 |
18.860 |
19.110 |
25,600 |
2/15/2019 |
19.060 |
19.150 |
18.920 |
18.970 |
51,700 |
2/14/2019 |
18.810 |
19.100 |
18.770 |
18.940 |
51,000 |
2/13/2019 |
18.600 |
18.930 |
18.600 |
18.720 |
44,100 |
2/12/2019 |
18.690 |
18.840 |
18.520 |
18.580 |
55,400 |
2/11/2019 |
18.990 |
18.990 |
18.510 |
18.600 |
75,200 |
2/8/2019 |
18.850 |
19.120 |
18.660 |
18.990 |
69,000 |
2/7/2019 |
18.750 |
18.950 |
18.270 |
18.920 |
106,200 |
2/6/2019 |
19.210 |
19.330 |
19.010 |
19.280 |
81,300 |
2/5/2019 |
18.950 |
19.190 |
18.900 |
19.070 |
79,000 |
2/4/2019 |
18.940 |
19.080 |
18.650 |
18.960 |
68,900 |
2/1/2019 |
18.990 |
19.220 |
18.590 |
18.960 |
72,400 |
1/31/2019 |
19.320 |
19.390 |
18.600 |
19.020 |
114,300 |
1/30/2019 |
19.010 |
19.590 |
19.010 |
19.340 |
95,400 |
1/29/2019 |
17.960 |
18.950 |
17.860 |
18.950 |
152,500 |
1/28/2019 |
17.700 |
17.990 |
17.630 |
17.910 |
48,400 |
1/25/2019 |
17.360 |
17.800 |
17.360 |
17.620 |
56,100 |
1/24/2019 |
17.340 |
17.550 |
17.060 |
17.290 |
61,600 |
1/23/2019 |
17.410 |
17.425 |
17.070 |
17.300 |
51,800 |
1/22/2019 |
17.370 |
17.440 |
17.180 |
17.290 |
71,000 |
1/18/2019 |
17.180 |
17.540 |
17.010 |
17.390 |
40,100 |
1/17/2019 |
16.610 |
17.255 |
16.600 |
17.070 |
45,100 |
1/16/2019 |
16.750 |
16.970 |
16.520 |
16.540 |
31,800 |
1/15/2019 |
16.900 |
16.980 |
16.640 |
16.900 |
44,700 |
1/14/2019 |
17.030 |
17.050 |
16.660 |
16.840 |
121,000 |
1/11/2019 |
17.080 |
17.090 |
16.750 |
16.920 |
53,600 |
1/10/2019 |
17.270 |
17.280 |
16.790 |
17.010 |
47,700 |
1/9/2019 |
17.070 |
17.450 |
16.905 |
17.330 |
46,800 |
1/8/2019 |
17.250 |
17.400 |
17.000 |
17.060 |
44,900 |
1/7/2019 |
16.680 |
17.220 |
16.550 |
16.920 |
78,200 |
1/4/2019 |
16.580 |
16.730 |
16.350 |
16.680 |
42,900 |
1/3/2019 |
16.600 |
16.650 |
16.310 |
16.370 |
16,600 |
1/2/2019 |
16.250 |
16.880 |
16.090 |
16.670 |
74,600 |
12/31/2018 |
16.300 |
16.410 |
15.880 |
16.300 |
94,300 |
12/28/2018 |
15.800 |
16.370 |
15.720 |
16.180 |
139,400 |
12/27/2018 |
14.500 |
16.040 |
14.340 |
15.750 |
239,500 |
12/26/2018 |
13.990 |
14.670 |
13.860 |
14.650 |
119,600 |
12/24/2018 |
14.120 |
14.170 |
13.625 |
13.790 |
99,000 |
12/21/2018 |
14.620 |
14.760 |
14.195 |
14.210 |
218,500 |
12/20/2018 |
15.250 |
15.370 |
14.400 |
14.630 |
197,900 |
12/19/2018 |
15.400 |
16.050 |
15.370 |
15.400 |
120,100 |
12/18/2018 |
16.050 |
16.050 |
15.200 |
15.400 |
193,500 |
12/17/2018 |
16.580 |
16.720 |
15.850 |
15.890 |
105,900 |
12/14/2018 |
16.910 |
17.050 |
16.230 |
16.460 |
106,700 |
12/13/2018 |
16.740 |
17.120 |
16.650 |
16.910 |
48,900 |
12/12/2018 |
16.750 |
17.170 |
16.660 |
16.760 |
90,800 |
12/11/2018 |
16.970 |
17.150 |
16.710 |
16.750 |
76,600 |
12/10/2018 |
17.100 |
17.220 |
16.790 |
16.910 |
98,200 |
12/7/2018 |
16.920 |
17.600 |
16.920 |
17.070 |
75,200 |
12/6/2018 |
17.090 |
17.090 |
16.640 |
16.870 |
121,200 |
12/4/2018 |
17.330 |
17.490 |
16.870 |
17.070 |
93,100 |
12/3/2018 |
17.360 |
17.580 |
17.020 |
17.490 |
131,800 |
11/30/2018 |
17.660 |
17.720 |
17.020 |
17.280 |
131,300 |
11/29/2018 |
17.700 |
17.840 |
17.530 |
17.650 |
46,000 |
11/28/2018 |
17.780 |
17.880 |
17.500 |
17.690 |
53,500 |
11/27/2018 |
17.670 |
17.830 |
17.650 |
17.690 |
39,300 |
11/26/2018 |
17.940 |
18.020 |
17.670 |
17.730 |
59,600 |
|
|
|
|
|