|
From 1/25/2018 to 4/20/2018 |
|
Date |
Open |
High |
Low |
Close |
Volume |
4/20/2018 |
21.900 |
21.900 |
21.500 |
21.650 |
25,600 |
4/19/2018 |
21.850 |
22.075 |
21.550 |
21.900 |
26,600 |
4/18/2018 |
21.200 |
22.150 |
21.200 |
21.850 |
41,500 |
4/17/2018 |
21.650 |
21.900 |
21.100 |
21.250 |
25,000 |
4/16/2018 |
21.700 |
21.750 |
21.350 |
21.550 |
26,600 |
4/13/2018 |
21.500 |
21.650 |
21.050 |
21.500 |
33,300 |
4/12/2018 |
21.800 |
21.800 |
21.200 |
21.350 |
18,000 |
4/11/2018 |
21.750 |
21.900 |
21.200 |
21.500 |
16,000 |
4/10/2018 |
21.250 |
21.750 |
20.950 |
21.700 |
28,200 |
4/9/2018 |
22.650 |
22.650 |
20.350 |
20.800 |
76,100 |
4/6/2018 |
22.350 |
22.800 |
21.850 |
22.700 |
52,700 |
4/5/2018 |
22.250 |
22.500 |
21.650 |
22.400 |
42,500 |
4/4/2018 |
21.150 |
22.400 |
21.000 |
22.250 |
87,100 |
4/3/2018 |
20.250 |
21.350 |
20.250 |
21.100 |
40,400 |
4/2/2018 |
21.550 |
21.550 |
20.100 |
20.250 |
34,700 |
3/29/2018 |
20.450 |
21.700 |
20.450 |
21.450 |
35,500 |
3/28/2018 |
21.250 |
21.250 |
20.050 |
20.200 |
35,200 |
3/27/2018 |
20.600 |
21.700 |
20.550 |
21.250 |
41,600 |
3/26/2018 |
20.750 |
21.600 |
19.800 |
20.550 |
94,100 |
3/23/2018 |
20.600 |
21.350 |
20.500 |
20.850 |
62,100 |
3/22/2018 |
20.750 |
21.350 |
20.120 |
20.650 |
22,200 |
3/21/2018 |
21.500 |
21.834 |
20.855 |
21.200 |
35,400 |
3/20/2018 |
22.000 |
22.000 |
21.350 |
21.700 |
35,700 |
3/19/2018 |
21.450 |
22.000 |
21.050 |
21.950 |
61,100 |
3/16/2018 |
21.400 |
21.750 |
21.150 |
21.400 |
42,200 |
3/15/2018 |
20.950 |
21.300 |
20.325 |
21.300 |
25,700 |
3/14/2018 |
21.050 |
21.050 |
20.500 |
21.000 |
20,100 |
3/13/2018 |
21.200 |
21.325 |
20.682 |
20.900 |
18,300 |
3/12/2018 |
21.100 |
21.750 |
20.850 |
21.200 |
34,300 |
3/9/2018 |
20.850 |
21.450 |
20.600 |
21.050 |
23,700 |
3/8/2018 |
21.200 |
21.550 |
20.350 |
20.600 |
20,300 |
3/7/2018 |
21.000 |
21.700 |
20.700 |
21.200 |
24,500 |
3/6/2018 |
21.550 |
21.550 |
20.800 |
21.050 |
44,300 |
3/5/2018 |
19.950 |
21.595 |
19.650 |
21.400 |
118,300 |
3/2/2018 |
19.000 |
19.950 |
18.930 |
19.400 |
136,700 |
3/1/2018 |
18.600 |
19.050 |
18.310 |
19.050 |
82,200 |
2/28/2018 |
18.500 |
18.500 |
17.710 |
18.400 |
53,200 |
2/27/2018 |
18.250 |
18.950 |
18.250 |
18.500 |
32,600 |
2/26/2018 |
18.650 |
18.975 |
18.050 |
18.150 |
32,800 |
2/23/2018 |
17.950 |
18.600 |
17.620 |
18.500 |
36,100 |
2/22/2018 |
18.200 |
18.700 |
17.250 |
17.750 |
33,700 |
2/21/2018 |
16.750 |
19.450 |
16.750 |
18.050 |
79,300 |
2/20/2018 |
16.300 |
16.730 |
16.080 |
16.250 |
34,500 |
2/16/2018 |
16.600 |
16.810 |
16.200 |
16.500 |
17,700 |
2/15/2018 |
16.850 |
17.000 |
16.100 |
16.650 |
22,000 |
2/14/2018 |
16.600 |
16.800 |
16.410 |
16.500 |
14,400 |
2/13/2018 |
16.400 |
16.700 |
16.225 |
16.700 |
10,600 |
2/12/2018 |
16.000 |
16.650 |
15.880 |
16.450 |
17,700 |
2/9/2018 |
16.450 |
16.650 |
15.900 |
15.950 |
20,600 |
2/8/2018 |
16.900 |
17.140 |
16.300 |
16.350 |
24,700 |
2/7/2018 |
16.650 |
17.025 |
16.550 |
16.900 |
22,700 |
2/6/2018 |
16.000 |
16.700 |
16.000 |
16.550 |
20,500 |
2/5/2018 |
16.800 |
17.550 |
15.000 |
16.150 |
93,600 |
2/2/2018 |
16.800 |
17.600 |
16.650 |
17.150 |
25,000 |
2/1/2018 |
17.100 |
17.500 |
16.800 |
17.000 |
37,100 |
1/31/2018 |
17.850 |
18.000 |
17.200 |
17.200 |
27,800 |
1/30/2018 |
17.950 |
18.200 |
17.610 |
17.850 |
24,600 |
1/29/2018 |
17.250 |
18.300 |
17.100 |
17.950 |
52,000 |
1/26/2018 |
18.500 |
18.500 |
17.600 |
17.600 |
26,900 |
1/25/2018 |
18.800 |
18.800 |
18.250 |
18.350 |
12,700 |
|
|
|
|
|