Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	28.30	28.49	28.24	28.38	2,100,218	+0.07(+0.26%)
Mar 28, 2019	27.81	28.31	27.81	28.31	1,146,978	+0.54(+1.96%)
Mar 27, 2019	27.84	27.92	27.65	27.76	1,214,471	-0.04(-0.13%)
Mar 26, 2019	27.49	27.81	27.49	27.80	1,888,897	+0.32(+1.15%)
Mar 25, 2019	27.51	27.56	27.28	27.48	1,586,453	+0.00(+0.00%)
Mar 22, 2019	27.66	27.73	27.48	27.48	1,767,260	-0.18(-0.66%)
Mar 21, 2019	27.15	27.72	26.87	27.67	1,493,176	+0.54(+1.98%)
Mar 20, 2019	27.17	27.25	26.90	27.13	3,131,284	-0.04(-0.16%)
Mar 19, 2019	27.15	27.23	27.06	27.17	1,448,264	+0.04(+0.16%)
Mar 18, 2019	27.28	27.39	27.00	27.13	1,951,314	-0.13(-0.46%)
Mar 15, 2019	27.23	27.39	27.12	27.26	2,133,107	+0.04(+0.14%)
Mar 14, 2019	27.23	27.28	27.14	27.22	1,586,571	+0.04(+0.14%)
Mar 13, 2019	27.11	27.26	27.04	27.18	2,270,629	+0.08(+0.30%)
Mar 12, 2019	26.84	27.17	26.78	27.10	2,486,946	+0.32(+1.18%)
Mar 11, 2019	26.46	26.81	26.46	26.78	1,590,141	+0.40(+1.51%)
Mar 08, 2019	26.10	26.42	26.04	26.39	1,165,217	+0.21(+0.82%)
Mar 07, 2019	26.25	26.34	26.05	26.17	3,597,432	-0.04(-0.17%)
Mar 06, 2019	26.33	26.45	26.19	26.22	1,335,216	-0.06(-0.25%)
Mar 05, 2019	26.22	26.37	26.07	26.28	1,456,132	+0.08(+0.30%)
Mar 04, 2019	26.41	26.46	26.11	26.20	1,395,985	-0.12(-0.47%)
Mar 01, 2019	26.28	26.43	26.07	26.33	1,714,152	+0.06(+0.22%)
Feb 28, 2019	26.48	26.61	26.26	26.27	2,467,932	-0.22(-0.84%)
Feb 27, 2019	26.58	26.58	26.21	26.49	1,329,179	-0.14(-0.54%)
Feb 26, 2019	26.69	26.82	26.60	26.64	1,317,628	-0.04(-0.16%)
Feb 25, 2019	26.87	26.97	26.59	26.68	1,322,080	-0.14(-0.51%)
Feb 22, 2019	26.62	26.91	26.46	26.82	1,823,978	+0.23(+0.87%)
Feb 21, 2019	26.35	26.61	26.15	26.59	1,904,402	+0.25(+0.93%)
Feb 20, 2019	26.77	26.84	26.00	26.34	3,150,209	-0.38(-1.43%)
Feb 19, 2019	26.82	26.85	26.63	26.72	1,573,362	-0.13(-0.48%)
Feb 15, 2019	27.11	27.16	26.78	26.85	1,675,373	-0.23(-0.85%)
Feb 14, 2019	27.08	27.22	26.84	27.08	1,086,822	-0.07(-0.24%)
Feb 13, 2019	27.40	27.40	26.67	27.15	3,143,079	-0.17(-0.63%)
Feb 12, 2019	27.51	27.51	27.19	27.32	1,961,061	-0.17(-0.60%)
Feb 11, 2019	27.60	27.64	27.45	27.49	971,795	-0.06(-0.21%)
Feb 08, 2019	27.34	27.59	27.30	27.55	1,169,728	+0.18(+0.66%)
Feb 07, 2019	27.21	27.47	27.09	27.37	2,009,674	+0.10(+0.37%)
Feb 06, 2019	27.29	27.31	27.04	27.26	1,147,303	-0.04(-0.13%)
Feb 05, 2019	27.13	27.32	27.05	27.30	1,330,532	+0.17(+0.61%)
Feb 04, 2019	27.30	27.30	27.01	27.13	2,511,513	-0.14(-0.50%)
Feb 01, 2019	27.21	27.33	26.82	27.27	4,669,773	+0.19(+0.72%)
Jan 31, 2019	26.56	27.09	26.42	27.08	3,818,849	+0.51(+1.93%)
Jan 30, 2019	26.48	26.64	26.36	26.56	2,432,421	+0.13(+0.49%)
Jan 29, 2019	26.33	26.45	26.04	26.43	2,400,569	+0.08(+0.30%)
Jan 28, 2019	26.25	26.43	26.20	26.35	1,009,193	+0.03(+0.11%)
Jan 25, 2019	26.05	26.33	26.03	26.33	1,506,132	+0.40(+1.56%)
Jan 24, 2019	25.85	26.08	25.79	25.92	1,136,913	+0.07(+0.28%)
Jan 23, 2019	25.66	25.88	25.60	25.85	1,040,273	+0.19(+0.73%)
Jan 22, 2019	25.54	25.71	25.45	25.66	1,048,587	-0.01(-0.03%)
Jan 18, 2019	25.51	25.74	25.35	25.67	2,242,372	+0.27(+1.05%)
Jan 17, 2019	25.15	25.46	25.15	25.40	1,022,423	+0.19(+0.74%)
Jan 16, 2019	25.06	25.32	24.93	25.21	1,287,033	+0.17(+0.69%)
Jan 15, 2019	25.03	25.17	24.98	25.04	1,493,232	+0.11(+0.43%)
Jan 14, 2019	24.84	25.08	24.82	24.93	1,147,505	-0.01(-0.06%)
Jan 11, 2019	24.72	24.97	24.61	24.95	2,051,387	+0.22(+0.88%)
Jan 10, 2019	24.51	24.88	24.44	24.73	1,161,711	+0.13(+0.53%)
Jan 09, 2019	24.39	24.64	24.10	24.60	1,319,558	+0.20(+0.83%)
Jan 08, 2019	24.06	24.43	23.96	24.40	1,964,446	+0.41(+1.72%)
Jan 07, 2019	23.85	24.09	23.82	23.99	1,812,824	+0.18(+0.76%)
Jan 04, 2019	23.47	24.08	23.47	23.81	1,764,841	+0.38(+1.63%)
Jan 03, 2019	23.24	23.66	23.24	23.42	2,035,160	+0.19(+0.81%)
Jan 02, 2019	23.07	23.33	22.84	23.24	1,916,546	-0.09(-0.40%)
Dec 31, 2018	23.46	23.54	22.85	23.33	2,695,527	+0.06(+0.25%)
Dec 28, 2018	23.38	23.49	23.11	23.27	2,622,956	+0.11(+0.47%)
Dec 27, 2018	23.21	23.25	22.58	23.16	1,494,741	-0.19(-0.80%)
Dec 26, 2018	22.90	23.37	22.52	23.35	1,835,912	+0.59(+2.60%)
Dec 24, 2018	23.63	23.74	22.76	22.76	980,267	-0.92(-3.90%)
Dec 21, 2018	24.06	24.42	23.60	23.68	2,451,361	-0.24(-1.00%)
Dec 20, 2018	24.08	24.33	23.66	23.92	5,657,222	-0.22(-0.93%)
Dec 19, 2018	24.44	24.69	24.13	24.15	2,284,430	-0.30(-1.21%)
Dec 18, 2018	24.32	24.61	24.21	24.44	1,614,088	+0.18(+0.74%)
Dec 17, 2018	25.20	25.31	24.20	24.26	1,926,207	-0.91(-3.61%)
Dec 14, 2018	24.89	25.38	24.77	25.17	2,798,291	+0.32(+1.31%)
Dec 13, 2018	24.63	24.96	24.55	24.85	2,566,408	+0.35(+1.44%)
Dec 12, 2018	24.83	24.83	24.46	24.49	3,879,481	-0.11(-0.43%)
Dec 11, 2018	24.59	24.71	24.39	24.60	2,421,399	+0.21(+0.84%)
Dec 10, 2018	24.58	24.58	24.02	24.39	2,307,469	-0.18(-0.75%)
Dec 07, 2018	24.71	24.79	24.44	24.58	2,099,293	-0.11(-0.46%)
Dec 06, 2018	24.00	24.72	23.85	24.69	3,188,082	+0.59(+2.44%)
Dec 04, 2018	24.58	24.71	24.07	24.10	1,978,082	-0.48(-1.96%)
Dec 03, 2018	24.53	24.60	24.30	24.58	1,675,031	+0.21(+0.87%)
Nov 30, 2018	24.26	24.46	24.19	24.37	2,434,530	+0.08(+0.35%)
Nov 29, 2018	24.00	24.35	23.79	24.29	2,994,930	+0.30(+1.24%)
Nov 28, 2018	23.75	24.07	23.72	23.99	1,804,216	+0.25(+1.07%)
Nov 27, 2018	23.61	24.00	23.59	23.73	1,770,891	+0.09(+0.39%)
Nov 26, 2018	23.61	23.94	23.54	23.64	1,747,917	+0.12(+0.51%)
Nov 23, 2018	23.60	23.68	23.44	23.52	387,083	-0.06(-0.24%)
Nov 21, 2018		23.58	23.58	23.58	0	+0.11(+0.45%)
Nov 20, 2018	23.50	23.63	23.39	23.47	2,160,531	-0.13(-0.54%)
Nov 19, 2018	23.69	23.93	23.44	23.60	1,341,807	-0.08(-0.36%)
Nov 16, 2018	23.50	23.68	23.43	23.68	1,426,558	+0.14(+0.60%)
Nov 15, 2018	23.32	23.69	23.27	23.54	3,520,068	+0.08(+0.33%)
Nov 14, 2018	23.39	23.51	23.28	23.47	3,336,175	+0.13(+0.55%)
Nov 13, 2018	23.35	23.63	23.25	23.34	1,497,838	+0.11(+0.46%)
Nov 12, 2018	23.67	23.88	23.20	23.23	1,669,825	-0.47(-2.00%)
Nov 09, 2018	24.05	24.12	23.60	23.71	2,085,872	-0.35(-1.44%)
Nov 08, 2018	23.93	24.13	23.85	24.05	1,520,827	+0.13(+0.53%)
Nov 07, 2018	23.99	24.02	23.76	23.93	1,314,751	+0.07(+0.30%)
Nov 06, 2018	23.87	24.00	23.70	23.85	1,005,798	+0.11(+0.45%)
Nov 05, 2018	23.87	24.10	23.72	23.75	1,370,262	-0.01(-0.06%)
Nov 02, 2018	23.47	23.77	23.34	23.76	1,805,731	+0.33(+1.42%)
Nov 01, 2018	23.70	23.93	23.34	23.43	2,680,217	-0.42(-1.75%)
Oct 31, 2018	23.87	24.06	23.64	23.85	2,008,850	+0.07(+0.30%)
Oct 30, 2018	23.60	24.07	23.46	23.78	2,045,231	+0.18(+0.75%)
Oct 29, 2018	23.72	24.13	23.51	23.60	2,186,435	-0.06(-0.27%)
Oct 26, 2018	24.14	24.21	23.55	23.66	1,472,048	-0.51(-2.11%)
Oct 25, 2018	23.99	24.29	23.79	24.17	1,959,623	+0.30(+1.25%)
Oct 24, 2018	23.81	24.05	23.78	23.88	2,333,505	+0.07(+0.30%)
Oct 23, 2018	23.98	24.11	23.63	23.81	2,845,085	-0.30(-1.23%)
Oct 22, 2018	24.74	24.77	24.10	24.10	1,329,584	-0.36(-1.48%)
Oct 19, 2018	24.50	24.68	24.44	24.46	1,618,829	-0.08(-0.32%)
Oct 18, 2018	24.56	24.75	24.51	24.54	1,061,386	-0.01(-0.06%)
Oct 17, 2018	24.53	24.61	24.28	24.56	1,097,081	+0.06(+0.23%)
Oct 16, 2018	24.13	24.56	24.03	24.50	1,397,959	+0.43(+1.79%)
Oct 15, 2018	24.08	24.27	24.05	24.07	1,309,248	-0.07(-0.29%)
Oct 12, 2018	24.27	24.42	24.01	24.14	1,238,244	+0.03(+0.12%)
Oct 11, 2018	24.49	24.58	23.98	24.11	1,867,394	-0.33(-1.36%)
Oct 10, 2018	24.62	24.79	24.44	24.44	1,612,202	-0.24(-0.98%)
Oct 09, 2018	24.77	24.80	24.55	24.68	1,078,266	-0.03(-0.11%)
Oct 08, 2018	24.47	24.77	24.44	24.71	1,656,288	+0.21(+0.87%)
Oct 05, 2018	24.76	24.82	24.46	24.50	1,608,233	-0.23(-0.94%)
Oct 04, 2018	24.90	24.90	24.56	24.73	1,146,903	-0.21(-0.82%)
Oct 03, 2018	25.07	25.22	24.73	24.94	1,870,837	-0.09(-0.34%)
Oct 02, 2018	24.97	25.09	24.88	25.02	1,582,124	+0.13(+0.51%)
Oct 01, 2018	25.02	25.06	24.77	24.90	1,415,401	-0.06(-0.23%)
Sep 28, 2018	24.52	24.97	24.51	24.95	1,702,603	+0.45(+1.85%)
Sep 27, 2018	24.66	24.77	24.35	24.50	1,421,491	-0.18(-0.75%)
Sep 26, 2018	24.31	24.90	24.27	24.68	3,458,556	+0.42(+1.72%)
Sep 25, 2018	24.18	24.44	24.16	24.27	1,810,869	+0.03(+0.12%)
Sep 24, 2018	24.48	24.57	24.10	24.24	1,274,758	-0.23(-0.93%)
Sep 21, 2018	24.46	24.83	24.41	24.46	1,673,360	-0.02(-0.09%)
Sep 20, 2018	24.29	24.51	24.22	24.48	1,467,918	+0.21(+0.85%)
Sep 19, 2018	24.68	24.75	24.17	24.28	3,055,289	-0.35(-1.41%)
Sep 18, 2018	24.78	24.84	24.50	24.63	1,942,836	-0.17(-0.68%)
Sep 17, 2018	24.56	24.82	24.53	24.80	2,770,869	+0.26(+1.07%)
Sep 14, 2018	24.52	24.61	24.34	24.53	1,994,328	+0.04(+0.14%)
Sep 13, 2018	24.53	24.69	24.45	24.50	1,509,019	+0.08(+0.35%)
Sep 12, 2018	24.51	24.51	24.35	24.41	2,012,867	-0.05(-0.20%)
Sep 11, 2018	24.53	24.73	24.43	24.46	1,208,904	-0.13(-0.55%)
Sep 10, 2018	24.36	24.68	24.35	24.60	2,023,587	+0.18(+0.75%)
Sep 07, 2018	24.54	24.69	24.29	24.41	1,889,929	-0.19(-0.78%)
Sep 06, 2018	24.83	25.01	24.61	24.61	1,055,954	-0.16(-0.66%)
Sep 05, 2018	24.70	24.87	24.49	24.77	1,790,649	+0.01(+0.06%)
Sep 04, 2018	24.81	25.02	24.65	24.75	1,288,325	-0.13(-0.53%)
Aug 31, 2018		24.89	24.89	24.89	0	-0.05(-0.20%)
Aug 30, 2018	25.21	25.21	24.87	24.93	892,352	-0.22(-0.88%)
Aug 29, 2018	25.09	25.29	25.06	25.16	1,008,087	+0.10(+0.39%)
Aug 28, 2018	24.81	25.06	24.80	25.06	1,434,855	+0.27(+1.09%)
Aug 27, 2018	24.85	24.98	24.74	24.79	831,312	-0.06(-0.22%)
Aug 24, 2018	24.71	24.89	24.62	24.84	847,358	+0.16(+0.65%)
Aug 23, 2018	24.62	24.73	24.48	24.68	1,698,432	+0.02(+0.08%)
Aug 22, 2018	24.66	24.67	24.52	24.66	1,243,837	+0.05(+0.20%)
Aug 21, 2018	24.58	24.68	24.53	24.61	1,036,696	+0.01(+0.06%)
Aug 20, 2018	24.73	24.81	24.59	24.60	856,222	-0.04(-0.17%)
Aug 17, 2018	24.38	24.72	24.37	24.64	1,339,493	+0.27(+1.11%)
Aug 16, 2018	24.36	24.49	24.30	24.37	1,646,535	+0.01(+0.06%)
Aug 15, 2018	24.22	24.41	24.12	24.36	1,734,958	+0.13(+0.55%)
Aug 14, 2018	24.36	24.52	24.18	24.23	1,990,171	+0.01(+0.06%)
Aug 13, 2018	24.06	24.23	24.00	24.21	993,441	+0.13(+0.55%)
Aug 10, 2018	24.13	24.29	24.07	24.08	969,313	-0.06(-0.26%)
Aug 09, 2018	24.30	24.39	24.12	24.14	1,815,932	-0.18(-0.74%)
Aug 08, 2018	24.30	24.45	24.11	24.32	2,655,302	+0.13(+0.52%)
Aug 07, 2018	24.52	24.61	24.09	24.20	4,527,146	-0.31(-1.28%)
Aug 06, 2018	24.48	24.59	24.35	24.51	2,640,896	+0.03(+0.14%)
Aug 03, 2018	24.57	24.60	24.46	24.48	2,418,537	-0.03(-0.14%)
Aug 02, 2018	24.53	24.82	24.37	24.51	2,303,351	-0.13(-0.51%)
Aug 01, 2018	25.03	25.27	24.38	24.64	3,582,625	-0.62(-2.45%)
Jul 31, 2018	25.17	25.57	25.14	25.25	3,264,496	+0.06(+0.25%)
Jul 30, 2018	25.20	25.30	24.91	25.19	1,914,918	+0.09(+0.36%)
Jul 27, 2018	25.37	25.37	25.05	25.10	1,299,512	-0.19(-0.77%)
Jul 26, 2018	25.49	25.71	25.23	25.30	2,189,169	-0.18(-0.71%)
Jul 25, 2018	25.27	25.52	25.25	25.48	1,576,173	+0.20(+0.80%)
Jul 24, 2018	25.55	25.64	25.19	25.28	2,401,404	+0.19(+0.75%)
Jul 23, 2018	25.33	25.33	25.00	25.09	1,370,230	-0.26(-1.02%)
Jul 20, 2018	25.43	25.46	25.13	25.35	1,544,193	-0.09(-0.36%)
Jul 19, 2018	25.07	25.61	25.07	25.44	2,301,926	+0.31(+1.22%)
Jul 18, 2018	25.10	25.16	24.91	25.13	2,335,809	+0.08(+0.33%)
Jul 17, 2018	25.05	25.18	24.84	25.05	1,332,118	+0.04(+0.17%)
Jul 16, 2018	25.14	25.18	24.99	25.00	752,749	-0.14(-0.55%)
Jul 13, 2018	25.07	25.27	25.05	25.14	1,063,428	+0.07(+0.28%)
Jul 12, 2018		25.21	24.87	25.07	1,258,457	+0.08(+0.33%)
Jul 11, 2018	24.96	25.13	24.92	24.99	757,591	+0.02(+0.08%)
Jul 10, 2018	24.95	25.00	24.86	24.97	4,695,110	+0.02(+0.08%)
Jul 09, 2018	25.09	25.20	24.91	24.95	1,572,919	-0.11(-0.44%)
Jul 06, 2018	25.07	25.13	24.99	25.06	1,339,491	+0.03(+0.14%)
Jul 05, 2018	24.83	25.04	24.71	25.03	866,338	+0.29(+1.15%)
Jul 03, 2018		24.74	24.74	24.74	0	+0.23(+0.94%)
Jul 02, 2018	24.96	25.32	24.39	24.51	2,015,006	-0.38(-1.54%)
Jun 29, 2018		25.09	24.70	24.89	2,489,074	-0.05(-0.20%)
Jun 28, 2018	24.75	24.95	24.64	24.94	1,754,175	+0.27(+1.10%)
Jun 27, 2018	25.20	25.29	24.67	24.67	2,099,818	-0.50(-1.99%)
Jun 26, 2018	24.91	25.20	24.88	25.17	3,529,443	+0.35(+1.40%)
Jun 25, 2018	24.59	24.89	24.59	24.82	2,472,624	+0.23(+0.93%)
Jun 22, 2018	24.52	24.66	24.43	24.59	2,845,680	+0.13(+0.51%)
Jun 21, 2018	24.52	24.59	24.43	24.47	1,444,574	-0.07(-0.28%)
Jun 20, 2018	24.42	24.61	24.40	24.54	1,521,043	+0.19(+0.77%)
Jun 19, 2018	24.36	24.48	24.30	24.35	2,083,518	-0.08(-0.34%)
Jun 18, 2018	24.41	24.45	24.25	24.43	1,479,556	-0.01(-0.06%)
Jun 15, 2018		24.50	24.37	24.45	2,099,303	-0.06(-0.23%)
Jun 14, 2018	24.16	24.52	24.16	24.50	2,029,310	+0.38(+1.59%)
Jun 13, 2018	24.29	24.33	23.95	24.12	3,129,838	-0.18(-0.73%)
Jun 12, 2018	23.97	24.34	23.96	24.30	2,075,484	+0.33(+1.37%)
Jun 11, 2018	24.14	24.45	23.93	23.97	1,447,278	-0.05(-0.23%)
Jun 08, 2018	24.12	25.15	23.98	24.03	1,790,899	-0.07(-0.28%)
Jun 07, 2018	24.19	24.22	23.93	24.09	1,996,092	-0.05(-0.23%)
Jun 06, 2018	24.02	24.17	23.94	24.15	1,193,386	+0.10(+0.43%)
Jun 05, 2018	24.22	24.24	23.96	24.05	1,803,899	-0.06(-0.26%)
Jun 04, 2018	24.11	24.23	23.94	24.11	2,116,168	+0.07(+0.28%)
Jun 01, 2018	23.92	24.15	23.83	24.04	820,996	+0.07(+0.28%)
May 31, 2018	24.01	24.18	23.87	23.97	2,203,404	-0.10(-0.43%)
May 30, 2018	23.92	24.15	23.85	24.07	1,537,200	+0.16(+0.66%)
May 29, 2018	23.82	24.04	23.77	23.92	1,501,636	+0.03(+0.11%)
May 25, 2018		23.89	23.89	23.89	0	+0.02(+0.09%)
May 24, 2018	23.86	24.02	23.81	23.87	1,100,989	+0.01(+0.03%)
May 23, 2018	23.60	23.87	23.60	23.86	1,259,799	+0.23(+0.98%)
May 22, 2018	23.67	23.74	23.57	23.63	1,793,848	-0.01(-0.03%)
May 21, 2018	23.74	23.83	23.59	23.64	2,726,926	+0.02(+0.09%)
May 18, 2018	23.85	23.90	23.57	23.62	1,729,823	-0.18(-0.75%)
May 17, 2018	23.88	23.95	23.75	23.79	965,436	-0.03(-0.14%)
May 16, 2018	23.62	23.88	23.61	23.83	1,281,152	+0.29(+1.22%)
May 15, 2018	23.73	23.80	23.50	23.54	1,409,690	-0.34(-1.43%)
May 14, 2018	23.82	24.06	23.77	23.88	1,164,275	+0.08(+0.32%)
May 11, 2018	23.98	24.00	23.70	23.81	1,363,614	-0.18(-0.74%)
May 10, 2018	23.55	24.02	23.55	23.98	1,435,841	+0.54(+2.30%)
May 09, 2018	23.40	23.55	23.23	23.45	1,847,688	+0.08(+0.35%)
May 08, 2018	23.66	23.73	23.35	23.36	2,987,327	-0.29(-1.24%)
May 07, 2018	23.46	23.67	23.46	23.66	1,660,704	+0.19(+0.82%)
May 04, 2018	23.46	23.68	23.36	23.47	1,281,527	+0.00(+0.00%)
May 03, 2018	23.57	23.57	23.37	23.47	756,673	-0.03(-0.15%)
May 02, 2018	23.36	23.52	23.28	23.50	1,419,365	+0.03(+0.15%)
May 01, 2018	23.41	23.73	23.41	23.47	1,390,668	+0.06(+0.26%)
Apr 30, 2018	23.51	23.77	23.33	23.40	1,628,839	-0.04(-0.17%)
Apr 27, 2018	23.32	23.70	23.26	23.45	1,480,333	+0.14(+0.59%)
Apr 26, 2018	23.22	23.48	23.01	23.31	1,912,503	+0.25(+1.10%)
Apr 25, 2018	22.81	23.41	22.80	23.06	1,982,010	-0.37(-1.57%)
Apr 24, 2018	23.57	23.59	23.35	23.42	1,614,767	-0.02(-0.09%)
Apr 23, 2018	23.51	23.51	23.29	23.45	1,448,564	+0.05(+0.23%)
Apr 20, 2018	23.64	23.74	23.35	23.39	798,396	-0.15(-0.64%)
Apr 19, 2018	23.67	23.67	23.38	23.54	932,476	-0.17(-0.72%)
Apr 18, 2018	23.76	23.90	23.48	23.71	1,186,031	+0.02(+0.09%)
Apr 17, 2018	23.81	23.85	23.61	23.69	1,765,281	+0.03(+0.14%)
Apr 16, 2018	23.01	23.80	23.01	23.66	2,841,815	+0.92(+4.06%)
Apr 13, 2018	22.80	22.85	22.68	22.73	1,307,436	-0.05(-0.21%)
Apr 12, 2018	23.12	23.16	22.74	22.78	1,267,946	-0.30(-1.30%)
Apr 11, 2018	23.02	23.21	23.02	23.08	1,168,931	+0.05(+0.21%)
Apr 10, 2018	22.97	23.13	22.94	23.04	1,355,230	+0.12(+0.54%)
Apr 09, 2018	23.04	23.21	22.91	22.91	1,380,860	-0.12(-0.50%)
Apr 06, 2018			22.93	23.03	1,463,663	+0.03(+0.12%)
Apr 05, 2018	22.84	23.10	22.76	23.00	1,971,199	+0.22(+0.96%)
Apr 04, 2018	22.56	22.82	22.53	22.78	2,046,050	+0.05(+0.21%)
Apr 03, 2018	22.47	22.83	22.43	22.73	1,337,509	+0.30(+1.34%)