|
|
| From 6/29/2017 to 9/22/2017 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 9/22/2017 |
16.900 |
17.200 |
16.900 |
17.000 |
22,300 |
| 9/21/2017 |
16.850 |
17.150 |
16.850 |
17.000 |
19,400 |
| 9/20/2017 |
16.950 |
17.100 |
16.950 |
16.950 |
29,400 |
| 9/19/2017 |
17.000 |
17.050 |
16.900 |
16.950 |
20,900 |
| 9/18/2017 |
17.000 |
17.200 |
16.950 |
16.950 |
20,000 |
| 9/15/2017 |
16.950 |
17.135 |
16.900 |
17.000 |
32,000 |
| 9/14/2017 |
16.900 |
17.350 |
16.900 |
17.100 |
30,500 |
| 9/13/2017 |
17.100 |
17.160 |
16.900 |
16.900 |
14,100 |
| 9/12/2017 |
16.800 |
17.250 |
16.800 |
17.100 |
31,200 |
| 9/11/2017 |
16.600 |
17.000 |
16.600 |
16.750 |
22,100 |
| 9/8/2017 |
17.250 |
17.280 |
16.650 |
16.700 |
17,800 |
| 9/7/2017 |
17.200 |
17.450 |
17.180 |
17.300 |
24,100 |
| 9/6/2017 |
17.150 |
17.350 |
16.980 |
17.150 |
22,400 |
| 9/5/2017 |
17.350 |
17.350 |
16.870 |
17.150 |
28,500 |
| 9/1/2017 |
17.200 |
17.400 |
17.050 |
17.200 |
18,400 |
| 8/31/2017 |
17.150 |
17.500 |
17.000 |
17.300 |
57,400 |
| 8/30/2017 |
17.000 |
17.200 |
16.950 |
17.000 |
21,200 |
| 8/29/2017 |
16.900 |
17.150 |
16.850 |
17.100 |
36,700 |
| 8/28/2017 |
16.950 |
17.070 |
16.920 |
17.000 |
33,700 |
| 8/25/2017 |
17.050 |
17.100 |
16.830 |
16.950 |
19,000 |
| 8/24/2017 |
16.650 |
17.100 |
16.625 |
16.950 |
66,000 |
| 8/23/2017 |
16.250 |
16.850 |
16.250 |
16.800 |
66,400 |
| 8/22/2017 |
16.050 |
16.300 |
15.800 |
16.250 |
49,900 |
| 8/21/2017 |
16.200 |
16.200 |
15.830 |
16.050 |
52,600 |
| 8/18/2017 |
16.150 |
16.500 |
15.800 |
16.200 |
99,200 |
| 8/17/2017 |
16.400 |
16.510 |
16.050 |
16.200 |
88,800 |
| 8/16/2017 |
16.750 |
16.750 |
16.450 |
16.500 |
57,800 |
| 8/15/2017 |
17.150 |
17.150 |
16.200 |
16.750 |
94,100 |
| 8/14/2017 |
17.550 |
17.565 |
16.750 |
16.900 |
50,200 |
| 8/11/2017 |
16.600 |
17.500 |
16.550 |
17.350 |
37,400 |
| 8/10/2017 |
17.050 |
17.500 |
16.750 |
17.200 |
46,600 |
| 8/9/2017 |
17.050 |
17.450 |
16.900 |
17.200 |
56,900 |
| 8/8/2017 |
18.100 |
18.100 |
17.150 |
17.350 |
66,500 |
| 8/7/2017 |
18.000 |
18.300 |
17.650 |
18.100 |
57,100 |
| 8/4/2017 |
18.200 |
18.400 |
18.150 |
18.400 |
66,900 |
| 8/3/2017 |
18.300 |
18.500 |
18.100 |
18.200 |
59,200 |
| 8/2/2017 |
18.050 |
18.450 |
17.850 |
18.450 |
140,700 |
| 8/1/2017 |
18.050 |
18.220 |
17.850 |
18.050 |
72,200 |
| 7/31/2017 |
17.800 |
18.100 |
17.700 |
17.950 |
80,400 |
| 7/28/2017 |
17.550 |
17.950 |
17.550 |
17.700 |
40,800 |
| 7/27/2017 |
17.750 |
17.870 |
17.500 |
17.550 |
101,600 |
| 7/26/2017 |
17.900 |
18.050 |
17.750 |
17.800 |
27,700 |
| 7/25/2017 |
17.900 |
18.050 |
17.800 |
17.900 |
16,700 |
| 7/24/2017 |
17.800 |
17.800 |
17.550 |
17.750 |
14,400 |
| 7/21/2017 |
17.850 |
17.850 |
17.500 |
17.700 |
22,900 |
| 7/20/2017 |
17.650 |
17.850 |
17.400 |
17.850 |
46,500 |
| 7/19/2017 |
17.800 |
18.015 |
17.600 |
17.600 |
74,500 |
| 7/18/2017 |
18.100 |
18.200 |
17.800 |
17.800 |
53,900 |
| 7/17/2017 |
17.850 |
18.250 |
17.800 |
18.100 |
44,300 |
| 7/14/2017 |
18.100 |
18.240 |
17.750 |
17.800 |
78,000 |
| 7/13/2017 |
17.750 |
17.950 |
17.600 |
17.950 |
23,600 |
| 7/12/2017 |
18.100 |
18.100 |
17.750 |
17.800 |
29,000 |
| 7/11/2017 |
17.350 |
18.150 |
17.250 |
17.950 |
65,600 |
| 7/10/2017 |
17.300 |
17.500 |
17.250 |
17.400 |
32,800 |
| 7/7/2017 |
17.450 |
17.750 |
17.200 |
17.400 |
36,100 |
| 7/6/2017 |
17.650 |
17.920 |
17.300 |
17.600 |
36,900 |
| 7/5/2017 |
18.300 |
18.350 |
17.600 |
17.700 |
22,100 |
| 7/3/2017 |
18.250 |
18.450 |
17.850 |
18.450 |
20,600 |
| 6/30/2017 |
17.650 |
18.130 |
17.500 |
18.050 |
90,200 |
| 6/29/2017 |
17.400 |
17.650 |
17.200 |
17.550 |
210,900 |
|
|
|
|
|
|
