|
|
| From 1/26/2018 to 4/23/2018 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 4/23/2018 |
16.560 |
16.670 |
16.520 |
16.590 |
109,500 |
| 4/20/2018 |
16.320 |
16.530 |
16.290 |
16.490 |
59,900 |
| 4/19/2018 |
16.220 |
16.450 |
16.220 |
16.380 |
75,600 |
| 4/18/2018 |
16.310 |
16.390 |
16.230 |
16.230 |
79,200 |
| 4/17/2018 |
16.450 |
16.470 |
16.190 |
16.280 |
75,000 |
| 4/16/2018 |
16.300 |
16.460 |
16.170 |
16.400 |
100,000 |
| 4/13/2018 |
16.550 |
16.550 |
16.170 |
16.210 |
58,700 |
| 4/12/2018 |
16.460 |
16.570 |
16.400 |
16.460 |
312,100 |
| 4/11/2018 |
16.460 |
16.500 |
16.250 |
16.400 |
252,900 |
| 4/10/2018 |
16.420 |
16.580 |
16.190 |
16.510 |
58,900 |
| 4/9/2018 |
16.420 |
16.540 |
16.245 |
16.260 |
49,600 |
| 4/6/2018 |
16.510 |
16.550 |
16.120 |
16.260 |
100,300 |
| 4/5/2018 |
16.550 |
16.640 |
16.370 |
16.590 |
58,200 |
| 4/4/2018 |
16.180 |
16.500 |
16.180 |
16.430 |
60,400 |
| 4/3/2018 |
16.400 |
16.740 |
16.150 |
16.340 |
88,800 |
| 4/2/2018 |
16.500 |
16.610 |
16.160 |
16.330 |
125,100 |
| 3/29/2018 |
16.570 |
16.760 |
16.480 |
16.480 |
108,400 |
| 3/28/2018 |
16.430 |
16.660 |
16.250 |
16.530 |
133,900 |
| 3/27/2018 |
16.610 |
16.690 |
16.275 |
16.350 |
106,800 |
| 3/26/2018 |
16.400 |
17.160 |
16.270 |
16.580 |
84,100 |
| 3/23/2018 |
16.570 |
16.850 |
16.180 |
16.180 |
192,200 |
| 3/22/2018 |
16.910 |
16.980 |
16.540 |
16.560 |
82,000 |
| 3/21/2018 |
17.120 |
17.170 |
16.870 |
17.030 |
111,000 |
| 3/20/2018 |
17.150 |
17.200 |
16.970 |
17.130 |
151,900 |
| 3/19/2018 |
17.080 |
17.100 |
16.790 |
17.060 |
96,500 |
| 3/16/2018 |
16.950 |
17.190 |
16.950 |
17.070 |
222,600 |
| 3/15/2018 |
17.020 |
17.050 |
15.300 |
16.980 |
99,800 |
| 3/14/2018 |
17.280 |
17.280 |
16.890 |
16.940 |
189,600 |
| 3/13/2018 |
16.760 |
16.900 |
16.640 |
16.840 |
91,300 |
| 3/12/2018 |
16.890 |
16.900 |
16.690 |
16.700 |
94,100 |
| 3/9/2018 |
16.540 |
16.830 |
16.470 |
16.830 |
77,500 |
| 3/8/2018 |
16.570 |
16.570 |
16.340 |
16.470 |
88,600 |
| 3/7/2018 |
16.350 |
16.600 |
16.350 |
16.540 |
75,100 |
| 3/6/2018 |
16.240 |
16.420 |
16.020 |
16.400 |
66,400 |
| 3/5/2018 |
15.960 |
16.300 |
15.730 |
16.220 |
91,300 |
| 3/2/2018 |
15.730 |
16.060 |
15.610 |
16.020 |
111,700 |
| 3/1/2018 |
15.760 |
15.950 |
15.560 |
15.820 |
131,200 |
| 2/28/2018 |
16.210 |
16.290 |
15.750 |
15.780 |
156,000 |
| 2/27/2018 |
16.410 |
16.580 |
16.170 |
16.180 |
131,200 |
| 2/26/2018 |
16.500 |
16.500 |
16.260 |
16.430 |
156,300 |
| 2/23/2018 |
16.270 |
16.430 |
16.190 |
16.410 |
181,900 |
| 2/22/2018 |
16.270 |
16.280 |
16.140 |
16.200 |
199,200 |
| 2/21/2018 |
16.130 |
16.310 |
16.130 |
16.240 |
131,500 |
| 2/20/2018 |
16.200 |
16.350 |
16.010 |
16.070 |
131,000 |
| 2/16/2018 |
15.880 |
16.330 |
15.880 |
16.270 |
134,000 |
| 2/15/2018 |
15.970 |
16.040 |
15.900 |
15.950 |
107,000 |
| 2/14/2018 |
15.600 |
15.900 |
15.600 |
15.880 |
141,300 |
| 2/13/2018 |
15.640 |
15.750 |
15.560 |
15.700 |
119,300 |
| 2/12/2018 |
15.930 |
15.955 |
15.450 |
15.710 |
215,700 |
| 2/9/2018 |
15.470 |
15.530 |
15.150 |
15.400 |
149,800 |
| 2/8/2018 |
15.450 |
15.630 |
15.300 |
15.330 |
339,100 |
| 2/7/2018 |
15.200 |
15.460 |
14.830 |
15.390 |
117,100 |
| 2/6/2018 |
15.100 |
15.550 |
15.070 |
15.300 |
203,200 |
| 2/5/2018 |
15.890 |
16.070 |
15.260 |
15.270 |
183,700 |
| 2/2/2018 |
16.000 |
16.250 |
15.960 |
16.000 |
115,600 |
| 2/1/2018 |
15.990 |
16.110 |
15.840 |
16.060 |
269,100 |
| 1/31/2018 |
15.970 |
16.080 |
15.890 |
16.010 |
161,200 |
| 1/30/2018 |
15.890 |
16.100 |
15.840 |
15.960 |
127,500 |
| 1/29/2018 |
16.040 |
16.410 |
15.900 |
15.960 |
155,600 |
| 1/26/2018 |
15.360 |
16.140 |
15.350 |
15.980 |
183,900 |
|
|
|
|
|
|
