|
|
| From 1/25/2018 to 4/20/2018 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 4/20/2018 |
11.490 |
11.510 |
11.320 |
11.380 |
958,000 |
| 4/19/2018 |
11.520 |
11.640 |
11.200 |
11.480 |
1,461,300 |
| 4/18/2018 |
11.500 |
12.050 |
11.370 |
11.540 |
4,322,300 |
| 4/17/2018 |
10.960 |
11.015 |
10.840 |
10.970 |
1,020,000 |
| 4/16/2018 |
10.940 |
11.080 |
10.870 |
10.920 |
876,200 |
| 4/13/2018 |
11.210 |
11.250 |
10.830 |
10.860 |
1,545,200 |
| 4/12/2018 |
11.010 |
11.200 |
10.940 |
11.110 |
1,324,500 |
| 4/11/2018 |
10.580 |
11.060 |
10.580 |
10.920 |
1,916,900 |
| 4/10/2018 |
10.670 |
10.700 |
10.420 |
10.570 |
1,732,200 |
| 4/9/2018 |
10.730 |
10.800 |
10.530 |
10.540 |
1,072,000 |
| 4/6/2018 |
10.560 |
10.860 |
10.510 |
10.670 |
1,421,100 |
| 4/5/2018 |
10.400 |
10.720 |
10.390 |
10.670 |
1,558,100 |
| 4/4/2018 |
10.110 |
10.370 |
10.030 |
10.350 |
1,043,800 |
| 4/3/2018 |
10.360 |
10.410 |
10.150 |
10.210 |
1,242,300 |
| 4/2/2018 |
10.250 |
10.380 |
10.030 |
10.350 |
2,194,400 |
| 3/29/2018 |
10.360 |
10.450 |
10.020 |
10.290 |
2,004,900 |
| 3/28/2018 |
9.920 |
10.570 |
9.900 |
10.380 |
6,022,700 |
| 3/27/2018 |
9.540 |
9.690 |
9.370 |
9.550 |
2,982,600 |
| 3/26/2018 |
9.130 |
9.580 |
9.120 |
9.540 |
1,640,100 |
| 3/23/2018 |
9.300 |
9.310 |
8.960 |
9.020 |
2,005,600 |
| 3/22/2018 |
9.560 |
9.650 |
9.300 |
9.320 |
1,962,600 |
| 3/21/2018 |
9.800 |
9.890 |
9.500 |
9.690 |
2,140,700 |
| 3/20/2018 |
9.380 |
10.145 |
9.380 |
9.710 |
3,958,200 |
| 3/19/2018 |
9.220 |
9.620 |
8.900 |
9.315 |
4,114,300 |
| 3/16/2018 |
10.440 |
10.450 |
9.240 |
9.280 |
13,030,900 |
| 3/15/2018 |
11.020 |
11.020 |
10.360 |
10.450 |
2,521,900 |
| 3/14/2018 |
11.460 |
11.500 |
10.980 |
11.000 |
1,353,300 |
| 3/13/2018 |
11.530 |
11.760 |
11.340 |
11.400 |
1,256,200 |
| 3/12/2018 |
11.380 |
11.590 |
11.380 |
11.450 |
1,063,600 |
| 3/9/2018 |
11.500 |
11.560 |
11.320 |
11.390 |
983,200 |
| 3/8/2018 |
11.310 |
11.460 |
11.150 |
11.450 |
999,900 |
| 3/7/2018 |
11.040 |
11.360 |
10.955 |
11.320 |
1,460,300 |
| 3/6/2018 |
10.960 |
11.110 |
10.720 |
11.030 |
1,583,200 |
| 3/5/2018 |
11.190 |
11.200 |
10.790 |
10.950 |
2,258,200 |
| 3/2/2018 |
10.950 |
11.330 |
10.850 |
11.240 |
2,471,400 |
| 3/1/2018 |
11.500 |
11.810 |
10.750 |
11.040 |
4,113,400 |
| 2/28/2018 |
12.010 |
12.320 |
12.000 |
12.050 |
1,559,600 |
| 2/27/2018 |
12.380 |
12.450 |
11.970 |
11.980 |
1,441,700 |
| 2/26/2018 |
12.460 |
12.700 |
12.270 |
12.370 |
2,113,100 |
| 2/23/2018 |
12.320 |
12.390 |
12.170 |
12.310 |
951,200 |
| 2/22/2018 |
12.650 |
12.690 |
12.120 |
12.230 |
1,590,700 |
| 2/21/2018 |
12.650 |
12.850 |
12.440 |
12.520 |
2,107,000 |
| 2/20/2018 |
12.560 |
12.920 |
12.530 |
12.650 |
1,713,000 |
| 2/16/2018 |
12.300 |
12.650 |
12.270 |
12.610 |
2,256,800 |
| 2/15/2018 |
11.900 |
12.370 |
11.820 |
12.290 |
1,939,200 |
| 2/14/2018 |
11.340 |
11.865 |
11.330 |
11.840 |
1,464,100 |
| 2/13/2018 |
11.260 |
11.510 |
11.070 |
11.470 |
1,215,900 |
| 2/12/2018 |
11.300 |
11.480 |
11.070 |
11.350 |
1,584,200 |
| 2/9/2018 |
11.270 |
11.480 |
10.780 |
11.250 |
2,126,000 |
| 2/8/2018 |
11.370 |
11.550 |
11.080 |
11.100 |
2,655,200 |
| 2/7/2018 |
10.560 |
11.455 |
10.450 |
11.320 |
3,238,700 |
| 2/6/2018 |
10.240 |
10.760 |
10.220 |
10.550 |
2,421,900 |
| 2/5/2018 |
11.140 |
11.330 |
10.500 |
10.510 |
2,853,800 |
| 2/2/2018 |
11.490 |
11.530 |
11.260 |
11.350 |
1,765,200 |
| 2/1/2018 |
11.350 |
11.590 |
11.320 |
11.530 |
1,389,700 |
| 1/31/2018 |
11.940 |
11.980 |
11.150 |
11.410 |
4,803,100 |
| 1/30/2018 |
11.370 |
12.070 |
11.220 |
12.000 |
4,199,800 |
| 1/29/2018 |
11.640 |
11.690 |
11.460 |
11.530 |
1,325,200 |
| 1/26/2018 |
11.180 |
11.540 |
11.020 |
11.520 |
2,099,300 |
| 1/25/2018 |
11.090 |
11.160 |
10.960 |
11.150 |
978,600 |
|
|
|
|
|
|
