| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $20.36 | $23.16 | $20.00 | $20.76 | 1,648,270,500 |
November 2017 | $22.15 | $22.17 | $19.51 | $20.59 | 2,232,192,000 |
October 2017 | $22.83 | $24.20 | $21.11 | $22.10 | 1,845,550,500 |
September 2017 | $23.74 | $25.97 | $22.36 | $22.74 | 1,672,690,500 |
August 2017 | $21.53 | $24.67 | $20.75 | $23.73 | 2,054,124,000 |
July 2017 | $24.68 | $24.76 | $20.21 | $21.56 | 2,724,600,000 |
June 2017 | $22.93 | $25.80 | $22.28 | $24.11 | 2,789,266,500 |
May 2017 | $20.99 | $22.86 | $19.38 | $22.73 | 2,220,694,500 |
April 2017 | $19.13 | $20.99 | $18.97 | $20.94 | 1,754,259,000 |
March 2017 | $16.95 | $18.80 | $16.19 | $18.55 | 1,605,529,500 |
February 2017 | $16.87 | $19.16 | $16.13 | $16.67 | 1,793,100,000 |
January 2017 | $14.32 | $17.23 | $14.06 | $16.80 | 1,510,194,000 |
December 2016 | $12.55 | $14.92 | $12.00 | $14.25 | 1,319,901,000 |
November 2016 | $13.20 | $13.29 | $11.88 | $12.63 | 1,483,290,000 |
October 2016 | $14.15 | $14.38 | $12.80 | $13.18 | 1,381,992,000 |
September 2016 | $13.93 | $14.07 | $12.90 | $13.60 | 1,059,478,500 |
August 2016 | $15.70 | $15.78 | $13.91 | $14.13 | 934,366,500 |
July 2016 | $13.74 | $15.69 | $13.73 | $15.65 | 1,110,958,500 |
June 2016 | $14.77 | $16.06 | $12.52 | $14.15 | 1,825,092,000 |
May 2016 | $16.10 | $16.21 | $13.58 | $14.88 | 1,549,612,500 |
April 2016 | $16.32 | $17.96 | $15.55 | $16.05 | 2,032,609,500 |
March 2016 | $12.95 | $15.99 | $12.10 | $15.32 | 1,543,830,000 |
February 2016 | $12.58 | $13.30 | $9.40 | $12.80 | 2,005,587,000 |
January 2016 | $15.38 | $15.43 | $12.16 | $12.75 | 1,188,708,000 |
December 2015 | $15.40 | $16.24 | $14.32 | $16.00 | 897,682,500 |
