Date
|
Open
|
High
|
Low
|
Close
|
Volume
|
10/24/2018 |
12.35 |
12.36 |
11.91 |
11.91 |
1,595,617 |
10/23/2018 |
12.82 |
12.83 |
12.12 |
12.29 |
1,816,147 |
10/22/2018 |
12.90 |
13.00 |
12.87 |
12.95 |
484,957 |
10/19/2018 |
13.06 |
13.15 |
12.85 |
12.86 |
671,441 |
10/18/2018 |
13.18 |
13.19 |
12.93 |
13.07 |
765,726 |
10/17/2018 |
13.39 |
13.41 |
13.16 |
13.18 |
830,326 |
10/16/2018 |
13.39 |
13.42 |
13.30 |
13.39 |
853,256 |
10/15/2018 |
13.25 |
13.41 |
13.20 |
13.37 |
579,204 |
10/12/2018 |
13.28 |
13.29 |
13.03 |
13.18 |
1,050,046 |
10/11/2018 |
13.22 |
13.37 |
13.07 |
13.14 |
1,109,755 |
10/10/2018 |
13.64 |
13.68 |
13.28 |
13.30 |
819,262 |
10/09/2018 |
13.74 |
13.78 |
13.63 |
13.68 |
555,131 |
10/08/2018 |
13.80 |
13.82 |
13.60 |
13.73 |
462,803 |
10/05/2018 |
13.84 |
13.90 |
13.75 |
13.83 |
486,595 |
10/04/2018 |
14.04 |
14.09 |
13.78 |
13.82 |
728,182 |
10/03/2018 |
13.95 |
14.05 |
13.89 |
14.03 |
670,936 |
10/02/2018 |
13.99 |
14.04 |
13.85 |
13.88 |
581,394 |
10/01/2018 |
13.90 |
14.04 |
13.89 |
13.97 |
831,880 |
09/28/2018 |
13.75 |
13.95 |
13.75 |
13.90 |
617,790 |
09/27/2018 |
13.70 |
14.00 |
13.63 |
13.75 |
635,035 |
09/26/2018 |
13.90 |
13.95 |
13.55 |
13.60 |
506,856 |
09/25/2018 |
13.95 |
14.00 |
13.85 |
13.90 |
589,152 |
09/24/2018 |
13.80 |
14.03 |
13.80 |
13.85 |
493,980 |
09/21/2018 |
13.75 |
13.90 |
13.75 |
13.80 |
1,088,308 |
09/20/2018 |
13.70 |
13.80 |
13.65 |
13.80 |
723,453 |
09/19/2018 |
13.70 |
13.80 |
13.60 |
13.70 |
644,623 |
09/18/2018 |
13.80 |
13.80 |
13.50 |
13.65 |
880,812 |
09/17/2018 |
13.90 |
13.90 |
13.60 |
13.75 |
644,324 |
09/14/2018 |
13.75 |
13.85 |
13.60 |
13.80 |
849,435 |
09/13/2018 |
13.80 |
13.85 |
13.55 |
13.75 |
1,123,375 |
09/12/2018 |
13.56 |
13.80 |
13.46 |
13.75 |
1,703,048 |
09/11/2018 |
13.90 |
13.95 |
13.80 |
13.90 |
793,237 |
09/10/2018 |
13.90 |
14.05 |
13.80 |
13.90 |
795,267 |
09/07/2018 |
14.05 |
14.13 |
13.75 |
13.85 |
1,461,752 |
09/06/2018 |
14.15 |
14.26 |
14.00 |
14.10 |
1,088,180 |
09/05/2018 |
14.10 |
14.20 |
14.05 |
14.10 |
695,719 |
09/04/2018 |
14.25 |
14.25 |
14.05 |
14.15 |
917,762 |
08/31/2018 |
14.30 |
14.35 |
14.00 |
14.20 |
1,037,295 |
08/30/2018 |
14.40 |
14.43 |
14.25 |
14.25 |
792,183 |
08/29/2018 |
14.50 |
14.60 |
14.35 |
14.40 |
1,181,843 |
08/28/2018 |
14.70 |
14.75 |
14.50 |
14.50 |
744,865 |
08/27/2018 |
14.70 |
14.80 |
14.60 |
14.70 |
918,271 |
08/24/2018 |
14.70 |
14.75 |
14.45 |
14.70 |
1,070,594 |
08/23/2018 |
14.55 |
14.75 |
14.50 |
14.70 |
723,136 |
08/22/2018 |
14.65 |
14.80 |
14.50 |
14.65 |
1,118,767 |
08/21/2018 |
14.70 |
14.85 |
14.55 |
14.75 |
1,097,374 |
08/20/2018 |
14.70 |
14.75 |
14.53 |
14.65 |
470,031 |
08/17/2018 |
14.60 |
14.70 |
14.55 |
14.65 |
406,016 |
08/16/2018 |
14.80 |
14.83 |
14.60 |
14.65 |
364,964 |
08/15/2018 |
14.70 |
14.73 |
14.41 |
14.60 |
944,060 |
|