|
|
| From 1/23/2018 to 4/18/2018 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 4/18/2018 |
15.400 |
15.910 |
14.250 |
14.540 |
2,787,900 |
| 4/17/2018 |
15.780 |
15.950 |
15.600 |
15.710 |
1,434,000 |
| 4/16/2018 |
15.800 |
16.080 |
15.220 |
15.670 |
1,393,600 |
| 4/13/2018 |
16.180 |
16.220 |
15.460 |
15.690 |
988,400 |
| 4/12/2018 |
16.000 |
16.305 |
15.820 |
16.070 |
558,800 |
| 4/11/2018 |
15.630 |
16.200 |
15.630 |
15.940 |
1,107,900 |
| 4/10/2018 |
15.390 |
15.670 |
15.170 |
15.630 |
1,159,200 |
| 4/9/2018 |
16.750 |
16.970 |
15.250 |
15.360 |
3,329,700 |
| 4/6/2018 |
15.320 |
16.870 |
15.290 |
16.750 |
3,552,600 |
| 4/5/2018 |
15.470 |
15.590 |
15.150 |
15.320 |
973,500 |
| 4/4/2018 |
14.680 |
15.670 |
14.660 |
15.530 |
1,033,700 |
| 4/3/2018 |
14.560 |
15.010 |
14.380 |
14.910 |
713,500 |
| 4/2/2018 |
15.050 |
15.210 |
14.380 |
14.470 |
1,156,800 |
| 3/29/2018 |
15.410 |
15.600 |
15.160 |
15.230 |
691,600 |
| 3/28/2018 |
15.120 |
15.710 |
15.070 |
15.450 |
936,300 |
| 3/27/2018 |
14.970 |
15.260 |
14.640 |
15.050 |
2,195,500 |
| 3/26/2018 |
15.010 |
15.100 |
14.250 |
14.900 |
1,016,100 |
| 3/23/2018 |
14.890 |
15.255 |
14.600 |
14.890 |
1,036,700 |
| 3/22/2018 |
14.870 |
14.970 |
14.690 |
14.760 |
720,400 |
| 3/21/2018 |
14.750 |
14.990 |
14.650 |
14.930 |
561,200 |
| 3/20/2018 |
15.340 |
15.350 |
14.710 |
14.750 |
1,530,900 |
| 3/19/2018 |
15.490 |
15.580 |
15.200 |
15.280 |
1,209,800 |
| 3/16/2018 |
15.450 |
15.950 |
15.220 |
15.610 |
1,955,800 |
| 3/15/2018 |
16.290 |
16.290 |
15.440 |
15.480 |
1,850,900 |
| 3/14/2018 |
15.800 |
15.950 |
15.530 |
15.690 |
1,099,900 |
| 3/13/2018 |
15.690 |
16.230 |
15.635 |
15.810 |
1,490,200 |
| 3/12/2018 |
15.220 |
15.890 |
15.130 |
15.680 |
1,251,300 |
| 3/9/2018 |
14.990 |
15.230 |
14.700 |
15.190 |
899,800 |
| 3/8/2018 |
15.290 |
15.350 |
14.880 |
14.880 |
892,400 |
| 3/7/2018 |
15.950 |
16.100 |
15.250 |
15.400 |
905,800 |
| 3/6/2018 |
15.540 |
16.320 |
15.460 |
16.160 |
1,424,300 |
| 3/5/2018 |
15.360 |
15.650 |
15.170 |
15.550 |
1,145,400 |
| 3/2/2018 |
14.700 |
15.475 |
14.501 |
15.450 |
1,438,900 |
| 3/1/2018 |
14.280 |
15.250 |
14.270 |
14.720 |
1,885,700 |
| 2/28/2018 |
14.000 |
14.400 |
13.840 |
14.230 |
1,521,800 |
| 2/27/2018 |
14.020 |
14.280 |
13.760 |
13.900 |
1,519,900 |
| 2/26/2018 |
13.750 |
14.000 |
13.670 |
13.960 |
618,100 |
| 2/23/2018 |
13.830 |
14.080 |
13.600 |
13.730 |
912,800 |
| 2/22/2018 |
14.280 |
14.320 |
13.770 |
13.810 |
1,144,300 |
| 2/21/2018 |
14.170 |
14.520 |
14.025 |
14.210 |
1,332,100 |
| 2/20/2018 |
14.800 |
15.010 |
14.040 |
14.190 |
1,568,900 |
| 2/16/2018 |
14.720 |
15.220 |
14.680 |
15.010 |
835,200 |
| 2/15/2018 |
14.780 |
14.820 |
14.520 |
14.750 |
763,700 |
| 2/14/2018 |
14.440 |
14.840 |
14.360 |
14.720 |
1,179,400 |
| 2/13/2018 |
15.190 |
15.420 |
14.250 |
14.480 |
3,350,800 |
| 2/12/2018 |
16.250 |
16.250 |
15.230 |
15.240 |
1,344,800 |
| 2/9/2018 |
15.500 |
16.260 |
15.340 |
16.100 |
1,711,800 |
| 2/8/2018 |
15.430 |
15.545 |
14.990 |
15.360 |
1,293,700 |
| 2/7/2018 |
14.830 |
15.760 |
14.800 |
15.420 |
2,898,200 |
| 2/6/2018 |
13.950 |
14.750 |
13.790 |
14.600 |
2,458,000 |
| 2/5/2018 |
14.650 |
14.960 |
14.240 |
14.240 |
2,538,800 |
| 2/2/2018 |
15.620 |
15.750 |
14.750 |
14.800 |
2,379,600 |
| 2/1/2018 |
15.770 |
15.840 |
15.390 |
15.600 |
1,189,200 |
| 1/31/2018 |
16.020 |
16.120 |
15.680 |
15.840 |
1,662,200 |
| 1/30/2018 |
16.320 |
16.480 |
15.660 |
15.960 |
1,646,200 |
| 1/29/2018 |
16.610 |
16.690 |
16.460 |
16.500 |
614,800 |
| 1/26/2018 |
16.560 |
16.740 |
16.400 |
16.700 |
951,600 |
| 1/25/2018 |
16.490 |
16.735 |
16.270 |
16.560 |
1,167,700 |
| 1/24/2018 |
16.280 |
16.570 |
16.080 |
16.320 |
3,061,300 |
| 1/23/2018 |
16.360 |
16.380 |
16.000 |
16.190 |
1,167,400 |
|
|
|
|
|
|
