Aerospace Communications Holdings Company Ltd (600677) Exchange: SHG

  1. Overview
  2. Aerospace Communications Holdings Company Ltd (600677)

Data as of Aug. 27, 2025

$3.01 ($-0.16) -5.05%

Aerospace Communications Holdings Company Ltd - Daily Information
Click for more stock information on Aerospace Communications Holdings Company Ltd.
Daily Information Data
Date Aug. 27, 2025
Open $3.01
Previous Close $3.01
High $3.01
Low $3.01
Adjusted Open $3.01
Previous Adjusted Close $3.01
Adjusted High $3.01
Adjusted Low $3.01

About Aerospace Communications Holdings Company Ltd (600677)

Aerospace Communications Holdings Co., Ltd. is principally engaged in commodity circulation, the manufacture of textile products and communication equipment, as well as the provision of communication and property management services. It distributes its products in domestic and overseas markets. Through its subsidiaries and affiliates, the Company is involved in the manufacture and sale of aerospace products, aerospace communication equipment, military communication products, machinery electronic equipment, as well as yarn and cotton textile products, among others.

Invest in Aerospace Communications Holdings Company Ltd (600677)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Aerospace Communications Holdings Company Ltd (600677)

Date Open High Low Close Adj.Close Volume
2020-04-29 $3.01 $3.01 $3.01 $3.01 $3.01 6,655,500
2020-04-28 $3.17 $3.17 $3.17 $3.17 $3.17 1,330,300
2020-04-27 $3.34 $3.34 $3.34 $3.34 $3.34 893,100
2020-04-24 $3.52 $3.52 $3.52 $3.52 $3.52 245,200
2020-04-23 $3.70 $3.70 $3.70 $3.70 $3.70 2,814,100
2020-04-22 $3.86 $3.93 $3.82 $3.89 $3.89 10,088,460
2020-04-21 $4.01 $4.02 $3.86 $3.89 $3.89 18,378,860
2020-04-20 $4.07 $4.14 $4.04 $4.06 $4.06 11,395,740
2020-04-17 $4.19 $4.23 $4.05 $4.06 $4.06 16,726,190
2020-04-16 $4.05 $4.24 $4.01 $4.19 $4.19 19,130,260
2020-04-15 $3.99 $4.12 $3.98 $4.04 $4.04 13,144,050
2020-04-14 $3.95 $4.01 $3.91 $3.98 $3.98 12,522,320
2020-04-13 $4.00 $4.00 $3.93 $3.94 $3.94 20,907,030
2020-04-10 $4.23 $4.29 $4.11 $4.14 $4.14 21,495,150
2020-04-09 $4.10 $4.15 $4.03 $4.09 $4.09 18,868,880
2020-04-08 $4.23 $4.25 $4.09 $4.10 $4.10 32,585,800
2020-04-07 $4.27 $4.36 $4.24 $4.30 $4.30 13,469,290
2020-04-06 $4.22 $4.22 $4.22 $4.22 $4.22 0
2020-04-03 $4.25 $4.39 $4.19 $4.22 $4.22 10,912,850
2020-04-02 $4.26 $4.30 $4.13 $4.29 $4.29 18,142,870
2020-04-01 $4.49 $4.58 $4.34 $4.35 $4.35 17,245,670
2020-03-31 $4.68 $4.80 $4.56 $4.57 $4.57 16,872,970
2020-03-30 $4.57 $4.79 $4.55 $4.65 $4.65 22,319,280
2020-03-27 $4.41 $4.63 $4.37 $4.63 $4.63 21,247,510
2020-03-26 $4.52 $4.53 $4.41 $4.41 $4.41 13,946,900
2020-03-25 $4.54 $4.59 $4.46 $4.57 $4.57 18,912,440
2020-03-24 $4.65 $4.70 $4.38 $4.52 $4.52 25,988,140
2020-03-23 $4.72 $4.76 $4.61 $4.61 $4.61 18,122,300
2020-03-20 $4.85 $4.86 $4.70 $4.85 $4.85 20,013,800
2020-03-19 $5.05 $5.10 $4.79 $4.81 $4.81 33,012,400
2020-03-18 $5.12 $5.51 $5.04 $5.04 $5.04 36,979,850
2020-03-17 $5.35 $5.50 $5.31 $5.31 $5.31 9,980,040
2020-03-16 $5.70 $6.03 $5.59 $5.59 $5.59 42,160,210
2020-03-13 $5.32 $5.88 $5.32 $5.88 $5.88 48,336,270
2020-03-12 $5.25 $5.60 $5.20 $5.60 $5.60 33,353,350
2020-03-11 $5.09 $5.36 $5.09 $5.33 $5.33 40,383,850
2020-03-10 $4.99 $5.13 $4.78 $5.10 $5.10 26,698,660
2020-03-09 $4.91 $5.15 $4.88 $5.03 $5.03 25,386,670
2020-03-06 $4.90 $5.18 $4.87 $5.01 $5.01 34,381,200
2020-03-05 $4.74 $4.94 $4.70 $4.94 $4.94 25,266,670
2020-03-04 $4.60 $4.75 $4.58 $4.70 $4.70 19,568,270
2020-03-03 $4.65 $4.75 $4.64 $4.67 $4.67 21,863,040
2020-03-02 $4.76 $4.82 $4.58 $4.66 $4.66 32,431,020
2020-02-28 $4.90 $4.97 $4.82 $4.82 $4.82 24,614,200
2020-02-27 $5.08 $5.17 $5.05 $5.07 $5.07 20,171,560
2020-02-26 $4.96 $5.25 $4.94 $5.11 $5.11 34,587,980
2020-02-25 $5.05 $5.10 $4.90 $5.02 $5.02 32,300,600
2020-02-24 $5.05 $5.17 $5.04 $5.12 $5.12 21,498,810
2020-02-21 $5.15 $5.15 $5.07 $5.09 $5.09 29,155,740
2020-02-20 $5.15 $5.22 $5.10 $5.17 $5.17 24,896,960
2020-02-19 $5.25 $5.25 $5.15 $5.18 $5.18 29,637,410
2020-02-18 $5.15 $5.39 $5.15 $5.29 $5.29 35,349,070
2020-02-17 $5.04 $5.26 $5.03 $5.13 $5.13 50,913,170
2020-02-14 $5.29 $5.39 $5.29 $5.29 $5.29 30,716,580
2020-02-13 $5.04 $5.57 $5.04 $5.57 $5.57 78,316,240
2020-02-12 $5.30 $5.30 $5.30 $5.30 $5.30 316,200
2020-02-11 $5.58 $5.58 $5.58 $5.58 $5.58 243,000
2020-02-10 $5.87 $5.87 $5.87 $5.87 $5.87 279,400
2020-02-07 $6.18 $6.18 $6.18 $6.18 $6.18 494,600
2020-02-06 $6.50 $6.50 $6.50 $6.50 $6.50 290,200
2020-02-05 $6.84 $6.84 $6.84 $6.84 $6.84 215,400
2020-02-04 $7.20 $7.20 $7.20 $7.20 $7.20 35,500
2020-02-03 $7.58 $7.58 $7.58 $7.58 $7.58 14,900
2020-01-31 $7.98 $7.98 $7.98 $7.98 $7.98 0
2020-01-30 $7.98 $7.98 $7.98 $7.98 $7.98 0
2020-01-29 $7.98 $7.98 $7.98 $7.98 $7.98 0
2020-01-28 $7.98 $7.98 $7.98 $7.98 $7.98 0
2020-01-27 $7.98 $7.98 $7.98 $7.98 $7.98 0
2020-01-24 $7.98 $7.98 $7.98 $7.98 $7.98 0
2020-01-23 $7.98 $7.98 $7.98 $7.98 $7.98 112,700
2020-01-22 $8.40 $8.40 $8.40 $8.40 $8.40 130,500
2020-01-21 $8.84 $8.84 $8.84 $8.84 $8.84 0
2020-01-20 $8.77 $8.92 $8.61 $8.84 $8.84 14,959,730
2020-01-17 $9.05 $9.13 $8.70 $8.77 $8.77 20,386,200
2020-01-16 $9.12 $9.24 $9.03 $9.05 $9.05 14,585,990
2020-01-15 $9.15 $9.27 $9.00 $9.04 $9.04 22,053,730
2020-01-14 $9.41 $9.60 $9.32 $9.32 $9.32 18,260,740
2020-01-13 $9.39 $9.46 $9.09 $9.40 $9.40 20,446,300
2020-01-10 $9.78 $9.79 $9.40 $9.49 $9.49 26,165,210
2020-01-09 $9.59 $9.78 $9.48 $9.76 $9.76 32,069,790
2020-01-08 $9.50 $10.20 $9.49 $9.81 $9.81 61,757,970
2020-01-07 $9.22 $9.50 $9.22 $9.42 $9.42 35,914,690
2020-01-06 $9.77 $9.89 $9.41 $9.57 $9.57 52,346,810
2020-01-03 $9.14 $9.84 $8.94 $9.49 $9.49 59,060,180
2020-01-02 $8.79 $9.09 $8.65 $9.00 $9.00 33,003,010
2020-01-01 $8.72 $8.72 $8.72 $8.72 $8.72 0
2019-12-31 $8.88 $8.97 $8.60 $8.72 $8.72 23,770,050
2019-12-30 $8.77 $8.95 $8.41 $8.88 $8.88 24,518,460
2019-12-27 $9.19 $9.28 $8.90 $8.92 $8.92 34,722,730
2019-12-26 $8.79 $9.45 $8.79 $9.14 $9.14 46,960,700
2019-12-25 $9.16 $9.27 $8.68 $9.01 $9.01 47,004,840
2019-12-24 $8.40 $9.16 $8.35 $9.16 $9.16 54,622,940
2019-12-23 $8.80 $8.82 $8.07 $8.33 $8.33 42,251,670
2019-12-20 $9.11 $9.33 $8.94 $8.95 $8.95 64,458,160
2019-12-19 $8.67 $9.45 $8.48 $9.45 $9.45 75,941,570
2019-12-18 $9.08 $9.09 $8.57 $8.59 $8.59 85,393,560
2019-12-17 $7.68 $8.42 $7.66 $8.42 $8.42 35,074,680
2019-12-16 $7.57 $7.67 $7.45 $7.65 $7.65 23,304,810
2019-12-13 $7.32 $7.64 $7.32 $7.54 $7.54 21,053,220
2019-12-12 $7.46 $7.52 $7.29 $7.31 $7.31 16,380,670
2019-12-11 $7.58 $7.58 $7.44 $7.46 $7.46 15,265,680
2019-12-10 $7.68 $7.68 $7.44 $7.58 $7.58 21,072,910
2019-12-09 $7.67 $7.76 $7.58 $7.70 $7.70 21,270,330
2019-12-06 $7.64 $7.78 $7.60 $7.67 $7.67 19,118,030
2019-12-05 $7.78 $7.84 $7.58 $7.69 $7.69 23,617,190
2019-12-04 $7.53 $7.96 $7.52 $7.69 $7.69 34,792,800
2019-12-03 $7.14 $7.79 $6.92 $7.63 $7.63 42,470,130
2019-12-02 $7.28 $7.39 $7.11 $7.15 $7.15 15,335,980
2019-11-29 $7.40 $7.45 $7.12 $7.28 $7.28 14,301,510
2019-11-28 $7.33 $7.50 $7.26 $7.32 $7.32 14,566,680
2019-11-27 $7.53 $7.62 $7.35 $7.42 $7.42 18,234,240
2019-11-26 $7.63 $7.80 $7.48 $7.53 $7.53 23,421,130
2019-11-25 $7.44 $7.78 $7.05 $7.71 $7.71 36,924,550
2019-11-22 $7.56 $7.65 $7.36 $7.44 $7.44 25,621,350
2019-11-21 $7.54 $7.75 $7.41 $7.57 $7.57 27,865,820
2019-11-20 $7.54 $7.91 $7.42 $7.63 $7.63 45,764,430
2019-11-19 $7.37 $7.85 $7.24 $7.78 $7.78 73,994,340
2019-11-18 $6.44 $7.22 $6.41 $7.22 $7.22 37,260,570
2019-11-15 $6.83 $6.85 $6.56 $6.56 $6.56 21,959,390
2019-11-14 $6.84 $6.93 $6.74 $6.87 $6.87 15,218,870
2019-11-13 $6.99 $7.02 $6.85 $6.87 $6.87 17,297,670
2019-11-12 $7.15 $7.18 $6.85 $7.05 $7.05 25,738,530
2019-11-11 $7.02 $7.11 $6.42 $7.11 $7.11 31,894,010
2019-11-08 $6.93 $7.16 $6.91 $7.08 $7.08 27,778,940
2019-11-07 $6.81 $7.05 $6.81 $6.94 $6.94 21,457,850
2019-11-06 $7.01 $7.25 $6.85 $6.90 $6.90 33,874,680
2019-11-05 $6.72 $7.24 $6.70 $7.10 $7.10 48,285,400
2019-11-04 $6.61 $7.06 $6.61 $6.84 $6.84 56,990,950
2019-11-01 $7.06 $7.06 $7.06 $7.06 $7.06 12,635,200
2019-10-31 $7.88 $8.26 $7.81 $7.84 $7.84 29,364,280
2019-10-30 $8.12 $8.17 $7.85 $7.96 $7.96 25,731,350
2019-10-29 $8.88 $8.91 $8.13 $8.24 $8.24 54,482,990
2019-10-28 $7.95 $8.67 $7.92 $8.67 $8.67 65,347,870
2019-10-25 $7.81 $8.02 $7.46 $7.88 $7.88 54,450,020
2019-10-24 $7.91 $8.38 $7.91 $7.95 $7.95 64,220,010
2019-10-23 $8.77 $8.99 $8.67 $8.71 $8.71 31,742,160
2019-10-22 $8.65 $9.05 $8.65 $8.86 $8.86 41,421,160
2019-10-21 $9.20 $9.33 $8.96 $8.96 $8.96 57,697,570
2019-10-18 $8.50 $10.34 $8.50 $9.96 $9.96 87,124,150
2019-10-17 $9.44 $9.44 $9.44 $9.44 $9.44 2,078,200
2019-10-16 $10.49 $10.49 $10.49 $10.49 $10.49 3,246,300
2019-10-15 $11.65 $11.65 $11.65 $11.65 $11.65 9,187,200
2019-10-14 $12.89 $12.95 $12.72 $12.94 $12.94 8,815,420
2019-10-11 $12.88 $12.94 $12.57 $12.70 $12.70 7,419,020
2019-10-10 $12.74 $12.95 $12.68 $12.88 $12.88 7,126,090
2019-10-09 $12.61 $12.73 $12.35 $12.73 $12.73 6,823,500
2019-10-08 $12.90 $12.90 $12.59 $12.61 $12.61 7,560,610
2019-10-07 $12.79 $12.79 $12.79 $12.79 $12.79 0
2019-10-04 $12.79 $12.79 $12.79 $12.79 $12.79 0
2019-10-03 $12.79 $12.79 $12.79 $12.79 $12.79 0
2019-10-02 $12.79 $12.79 $12.79 $12.79 $12.79 0
2019-10-01 $12.79 $12.79 $12.79 $12.79 $12.79 0
2019-09-30 $13.09 $13.19 $12.79 $12.79 $12.79 7,144,500
2019-09-27 $12.85 $13.23 $12.81 $13.07 $13.07 9,253,180
2019-09-26 $13.70 $13.75 $12.89 $12.91 $12.91 16,255,660
2019-09-25 $14.19 $14.20 $13.53 $13.60 $13.60 19,841,310
2019-09-24 $14.41 $14.58 $14.25 $14.38 $14.38 10,634,750
2019-09-23 $14.61 $14.62 $14.13 $14.41 $14.41 11,729,650
2019-09-20 $14.94 $14.94 $14.60 $14.71 $14.71 14,956,840
2019-09-19 $14.49 $14.97 $14.42 $14.95 $14.95 19,832,740
2019-09-18 $14.41 $14.59 $14.24 $14.49 $14.49 11,543,430
2019-09-17 $14.89 $14.92 $14.22 $14.41 $14.41 21,224,040
2019-09-16 $15.03 $15.30 $14.90 $14.94 $14.94 18,357,340
2019-09-13 $15.03 $15.03 $15.03 $15.03 $15.03 0
2019-09-12 $14.95 $15.07 $14.77 $15.03 $15.03 16,940,720
2019-09-11 $15.35 $15.35 $14.78 $14.80 $14.80 23,975,930
2019-09-10 $15.60 $15.86 $15.10 $15.22 $15.22 36,809,060
2019-09-09 $15.50 $15.63 $15.14 $15.63 $15.63 36,742,690
2019-09-06 $14.80 $15.35 $14.75 $15.35 $15.35 41,828,390
2019-09-05 $14.77 $15.40 $14.60 $14.90 $14.90 45,254,550
2019-09-04 $14.76 $14.79 $14.40 $14.70 $14.70 34,471,870
2019-09-03 $14.75 $15.27 $14.37 $14.91 $14.91 65,317,760
2019-09-02 $13.28 $14.53 $13.27 $14.53 $14.53 57,289,140
2019-08-30 $13.43 $13.52 $13.06 $13.21 $13.21 23,681,300
2019-08-29 $13.46 $13.68 $13.30 $13.34 $13.34 23,209,230
2019-08-28 $13.12 $13.83 $13.12 $13.49 $13.49 40,688,200
2019-08-27 $14.10 $14.37 $13.99 $14.20 $14.20 21,983,230
2019-08-26 $13.80 $14.15 $13.75 $13.97 $13.97 20,647,170
2019-08-23 $14.53 $14.64 $14.30 $14.45 $14.45 21,268,140
2019-08-22 $14.20 $15.10 $14.10 $14.83 $14.71 38,391,420
2019-08-21 $14.08 $14.28 $14.03 $14.14 $14.02 14,175,930
2019-08-20 $14.33 $14.35 $14.01 $14.11 $13.99 21,047,170
2019-08-19 $13.81 $14.30 $13.81 $14.22 $14.10 26,863,990
2019-08-16 $13.58 $13.86 $13.48 $13.67 $13.56 20,979,240
2019-08-15 $13.20 $13.61 $13.11 $13.53 $13.42 13,457,430
2019-08-14 $13.73 $13.79 $13.50 $13.57 $13.46 20,664,870
2019-08-13 $13.06 $13.86 $12.93 $13.68 $13.57 27,379,970
2019-08-12 $12.73 $13.16 $12.73 $13.14 $13.03 11,729,970
2019-08-09 $13.40 $13.41 $12.70 $12.78 $12.67 17,310,170
2019-08-08 $12.95 $13.45 $12.90 $13.30 $13.19 18,859,180
2019-08-07 $13.00 $13.15 $12.82 $13.00 $12.89 16,046,300
2019-08-06 $13.00 $13.00 $12.25 $12.82 $12.71 21,385,810
2019-08-05 $13.25 $13.55 $13.16 $13.20 $13.09 15,521,110
2019-08-02 $13.12 $13.48 $13.03 $13.25 $13.14 16,202,670
2019-08-01 $13.65 $13.95 $13.50 $13.54 $13.43 19,329,550
2019-07-31 $13.96 $13.96 $13.10 $13.69 $13.58 33,532,110
2019-07-30 $14.22 $14.31 $14.04 $14.17 $14.05 14,127,280
2019-07-29 $14.20 $14.35 $14.17 $14.23 $14.11 11,834,280
2019-07-26 $14.21 $14.38 $14.12 $14.22 $14.10 16,209,330
2019-07-25 $14.27 $14.45 $13.93 $14.15 $14.03 27,790,090
2019-07-24 $13.55 $14.78 $13.55 $14.51 $14.39 36,991,710
2019-07-23 $14.30 $14.86 $14.26 $14.80 $14.68 15,052,160
2019-07-22 $15.38 $15.48 $14.31 $14.35 $14.23 27,651,060
2019-07-19 $15.88 $15.88 $14.90 $15.70 $15.57 36,849,270
2019-07-18 $16.90 $16.92 $16.48 $16.48 $16.34 13,247,270
2019-07-17 $16.94 $17.14 $16.94 $16.95 $16.81 10,460,240
2019-07-16 $16.91 $17.24 $16.86 $17.04 $16.90 13,186,660
2019-07-15 $16.63 $16.98 $16.53 $16.96 $16.82 14,388,090
2019-07-12 $16.60 $16.72 $16.50 $16.56 $16.42 8,794,890
2019-07-11 $16.82 $17.06 $16.50 $16.60 $16.46 12,872,760
2019-07-10 $16.80 $17.30 $16.63 $16.81 $16.67 15,199,410
2019-07-09 $16.88 $17.00 $16.41 $16.78 $16.64 15,876,880
2019-07-08 $17.60 $17.67 $16.74 $16.83 $16.69 25,199,020
2019-07-05 $18.12 $18.12 $17.59 $17.73 $17.58 27,231,400
2019-07-04 $17.66 $18.59 $17.66 $18.20 $18.05 54,728,720
2019-07-03 $17.50 $17.97 $17.24 $17.84 $17.69 26,172,380
2019-07-02 $17.94 $18.25 $17.70 $17.73 $17.58 27,682,050
2019-07-01 $17.81 $17.97 $17.55 $17.73 $17.58 29,568,670
2019-06-28 $17.92 $18.02 $17.28 $17.37 $17.23 29,452,080
2019-06-27 $18.16 $18.45 $18.01 $18.08 $17.93 34,510,910
2019-06-26 $17.99 $18.28 $17.82 $18.18 $18.03 33,016,890
2019-06-25 $17.26 $18.24 $17.21 $18.24 $18.09 51,792,230
2019-06-24 $17.50 $17.61 $17.11 $17.34 $17.20 23,408,220
2019-06-21 $17.14 $17.56 $17.04 $17.54 $17.40 34,727,600
2019-06-20 $16.45 $17.15 $16.26 $17.15 $17.01 31,352,060
2019-06-19 $16.74 $16.88 $16.47 $16.55 $16.41 20,143,070
2019-06-18 $16.62 $16.76 $16.20 $16.27 $16.14 18,081,520
2019-06-17 $16.60 $16.85 $16.20 $16.60 $16.46 19,273,920
2019-06-14 $16.99 $17.80 $16.92 $17.01 $16.87 36,055,800
2019-06-13 $17.00 $17.24 $16.75 $16.98 $16.84 21,449,460
2019-06-12 $17.20 $17.58 $17.02 $17.06 $16.92 28,495,860
2019-06-11 $16.34 $17.15 $16.17 $17.08 $16.94 28,225,440
2019-06-10 $16.13 $16.65 $16.10 $16.44 $16.30 20,410,990
2019-06-07 $16.10 $16.10 $16.10 $16.10 $15.97 0
2019-06-06 $17.15 $17.27 $15.94 $16.10 $15.97 36,779,400
2019-06-05 $17.60 $17.71 $17.00 $17.36 $17.22 25,113,300
2019-06-04 $17.93 $18.18 $17.17 $17.35 $17.21 30,436,860
2019-06-03 $18.63 $18.66 $17.45 $17.85 $17.70 40,420,390
2019-05-31 $18.40 $18.71 $18.16 $18.46 $18.31 42,705,560
2019-05-30 $17.72 $18.65 $17.42 $18.55 $18.40 57,446,470
2019-05-29 $17.28 $18.48 $17.26 $18.06 $17.91 51,823,320
2019-05-28 $17.75 $17.84 $17.21 $17.43 $17.29 39,713,510
2019-05-27 $17.10 $17.86 $16.97 $17.83 $17.68 44,873,160
2019-05-24 $17.45 $17.79 $16.77 $16.87 $16.73 40,272,340
2019-05-23 $18.00 $18.42 $17.35 $17.70 $17.55 52,855,840
2019-05-22 $18.30 $19.32 $18.22 $18.70 $18.55 60,473,160
2019-05-21 $18.35 $18.79 $17.90 $18.38 $18.23 50,466,640
2019-05-20 $18.28 $18.81 $17.81 $18.65 $18.50 60,858,580
2019-05-17 $19.18 $19.45 $17.87 $17.99 $17.84 84,911,900
2019-05-16 $19.30 $20.89 $19.12 $19.85 $19.69 102,987,360
2019-05-15 $20.40 $20.50 $18.89 $19.63 $19.47 124,139,780
2019-05-14 $17.35 $19.65 $17.35 $19.65 $19.49 83,672,140
2019-05-13 $18.02 $18.96 $17.75 $17.86 $17.71 96,767,180
2019-05-10 $16.10 $17.79 $16.10 $17.79 $17.64 71,632,140
2019-05-09 $15.34 $16.83 $15.16 $16.17 $16.04 42,919,620
2019-05-08 $15.24 $15.97 $14.33 $15.54 $15.41 25,783,010
2019-05-07 $15.24 $16.00 $15.24 $15.66 $15.53 31,468,670
2019-05-06 $15.00 $16.10 $14.78 $15.18 $15.05 41,104,270
2019-05-03 $15.44 $15.44 $15.44 $15.44 $15.31 0
2019-05-02 $15.44 $15.44 $15.44 $15.44 $15.31 0
2019-05-01 $15.44 $15.44 $15.44 $15.44 $15.31 0
2019-04-30 $14.16 $15.44 $14.15 $15.44 $15.31 26,839,220
2019-04-29 $14.96 $15.08 $13.88 $14.04 $13.92 18,674,910
2019-04-26 $15.11 $15.30 $14.88 $14.90 $14.78 12,710,870
2019-04-25 $16.00 $16.03 $15.03 $15.15 $15.03 18,559,280
2019-04-24 $16.02 $16.18 $15.61 $16.11 $15.98 15,362,760
2019-04-23 $16.39 $16.52 $15.89 $15.94 $15.81 20,580,550
2019-04-22 $16.50 $17.09 $16.48 $16.59 $16.45 23,385,380
2019-04-19 $16.40 $16.69 $16.04 $16.50 $16.36 18,520,150
2019-04-18 $16.70 $17.05 $16.25 $16.51 $16.37 24,338,350
2019-04-17 $16.88 $17.36 $16.65 $16.86 $16.72 27,399,270
2019-04-16 $16.20 $16.91 $15.78 $16.87 $16.73 29,322,330
2019-04-15 $16.05 $16.75 $16.05 $16.17 $16.04 21,764,400
2019-04-12 $16.55 $16.66 $15.63 $15.92 $15.79 28,419,110
2019-04-11 $16.80 $16.93 $16.52 $16.55 $16.41 20,212,680
2019-04-10 $16.90 $17.01 $16.63 $16.78 $16.64 20,155,800
2019-04-09 $17.08 $17.43 $16.78 $17.12 $16.98 24,652,930
2019-04-08 $17.71 $17.84 $16.51 $17.07 $16.93 42,337,010
2019-04-05 $17.66 $17.66 $17.66 $17.66 $17.51 0
2019-04-04 $18.18 $18.27 $17.62 $17.66 $17.51 31,204,840
2019-04-03 $17.62 $18.29 $17.47 $17.93 $17.78 36,500,520
2019-04-02 $17.70 $18.66 $17.27 $17.90 $17.75 65,542,690
2019-04-01 $17.02 $17.80 $17.02 $17.65 $17.50 42,907,590
2019-03-29 $16.46 $17.00 $16.46 $16.97 $16.83 35,693,230
2019-03-28 $16.41 $17.16 $16.30 $16.46 $16.32 38,247,580
2019-03-27 $16.55 $16.88 $15.82 $16.40 $16.26 37,905,160
2019-03-26 $18.20 $18.30 $16.65 $16.75 $16.61 85,342,990
2019-03-25 $16.86 $19.02 $16.81 $18.50 $18.35 109,100,580
2019-03-22 $16.97 $17.97 $16.94 $17.29 $17.15 57,431,540
2019-03-21 $17.17 $17.65 $16.71 $17.20 $17.06 53,120,700
2019-03-20 $17.30 $17.63 $16.51 $17.21 $17.07 54,021,680
2019-03-19 $16.38 $18.12 $16.36 $17.53 $17.39 74,094,620
2019-03-18 $16.11 $16.65 $15.68 $16.52 $16.38 64,271,740
2019-03-15 $18.38 $18.77 $16.99 $17.05 $16.91 112,394,030
2019-03-14 $15.52 $17.23 $15.15 $17.23 $17.09 93,557,700
2019-03-13 $16.53 $17.23 $15.50 $15.66 $15.53 94,565,380
2019-03-12 $14.75 $15.90 $14.55 $15.90 $15.77 67,318,880
2019-03-11 $14.01 $14.47 $14.01 $14.45 $14.33 28,752,010
2019-03-08 $14.79 $15.19 $13.90 $13.90 $13.79 49,073,280
2019-03-07 $15.25 $15.68 $15.03 $15.44 $15.31 56,055,990
2019-03-06 $15.77 $15.80 $15.04 $15.36 $15.23 54,030,650
2019-03-05 $15.01 $15.67 $14.88 $15.62 $15.49 49,872,530
2019-03-04 $15.01 $15.54 $14.92 $15.18 $15.05 53,449,410
2019-03-01 $15.11 $15.15 $14.21 $14.84 $14.72 39,665,840
2019-02-28 $15.22 $15.50 $14.91 $15.02 $14.90 34,852,090
2019-02-27 $14.88 $16.30 $14.80 $15.17 $15.05 65,836,680
2019-02-26 $16.83 $16.83 $15.44 $15.44 $15.31 83,406,120
2019-02-25 $15.88 $17.40 $15.88 $16.84 $16.70 77,444,150
2019-02-22 $14.49 $16.46 $14.40 $15.88 $15.75 89,937,620
2019-02-21 $13.87 $15.08 $13.80 $15.00 $14.88 98,542,400
2019-02-20 $13.80 $14.06 $13.57 $13.71 $13.60 50,321,500
2019-02-19 $13.51 $14.15 $13.03 $14.08 $13.96 60,072,650
2019-02-18 $13.31 $13.83 $13.20 $13.62 $13.51 56,592,680
2019-02-15 $12.90 $13.86 $12.81 $13.20 $13.09 67,995,970
2019-02-14 $12.95 $13.14 $12.71 $12.98 $12.87 52,558,070
2019-02-13 $12.18 $13.50 $12.08 $13.21 $13.10 79,187,590
2019-02-12 $12.06 $12.43 $12.01 $12.27 $12.17 48,385,560
2019-02-11 $11.60 $12.29 $11.54 $12.21 $12.11 53,049,350
2019-02-08 $11.40 $11.40 $11.40 $11.40 $11.31 0
2019-02-07 $11.40 $11.40 $11.40 $11.40 $11.31 0
2019-02-06 $11.40 $11.40 $11.40 $11.40 $11.31 0
2019-02-05 $11.40 $11.40 $11.40 $11.40 $11.31 0
2019-02-04 $11.40 $11.40 $11.40 $11.40 $11.31 0
2019-02-01 $11.33 $11.47 $11.25 $11.40 $11.31 22,068,130
2019-01-31 $11.58 $11.63 $10.93 $11.26 $11.17 37,208,080
2019-01-30 $11.83 $12.09 $11.46 $11.48 $11.39 29,004,660
2019-01-29 $11.90 $12.15 $11.74 $11.86 $11.76 26,242,550
2019-01-28 $11.95 $12.20 $11.83 $12.05 $11.95 27,673,860
2019-01-25 $12.45 $12.49 $11.81 $11.87 $11.77 49,100,720
2019-01-24 $12.50 $12.90 $12.35 $12.65 $12.55 40,936,840
2019-01-23 $12.55 $12.72 $12.32 $12.62 $12.52 30,300,130
2019-01-22 $12.51 $12.86 $12.45 $12.72 $12.62 44,092,160
2019-01-21 $12.46 $12.69 $12.33 $12.57 $12.47 37,240,560
2019-01-18 $13.29 $13.39 $12.24 $12.50 $12.40 69,612,110
2019-01-17 $13.29 $13.64 $12.94 $13.42 $13.31 59,149,550
2019-01-16 $13.55 $13.75 $13.23 $13.35 $13.24 64,189,490
2019-01-15 $13.60 $14.33 $13.27 $13.93 $13.82 85,410,220
2019-01-14 $13.68 $13.93 $13.14 $13.74 $13.63 76,270,440
2019-01-11 $14.04 $14.64 $13.80 $14.11 $13.99 87,777,550
2019-01-10 $14.52 $14.78 $13.76 $13.99 $13.87 103,637,110
2019-01-09 $15.01 $16.63 $14.64 $14.91 $14.79 139,973,670
2019-01-08 $15.26 $15.26 $14.66 $15.26 $15.13 152,492,670
2019-01-07 $13.87 $13.87 $13.87 $13.87 $13.76 2,566,460
2019-01-04 $12.61 $12.61 $12.61 $12.61 $12.51 22,333,700
2019-01-03 $11.01 $11.46 $11.01 $11.46 $11.37 33,030,110
2019-01-02 $9.49 $10.42 $9.39 $10.42 $10.33 38,827,660
2019-01-01 $9.47 $9.47 $9.47 $9.47 $9.39 0
2018-12-31 $9.47 $9.47 $9.47 $9.47 $9.39 0
2018-12-28 $8.99 $9.90 $8.95 $9.47 $9.39 30,746,630
2018-12-27 $9.30 $9.38 $9.00 $9.00 $8.93 12,380,740
2018-12-26 $9.22 $9.29 $9.10 $9.15 $9.07 10,708,150
2018-12-25 $9.05 $9.34 $8.82 $9.28 $9.20 17,196,430
2018-12-24 $8.90 $9.27 $8.88 $9.17 $9.09 13,173,700
2018-12-21 $8.81 $8.92 $8.77 $8.92 $8.85 6,049,100
2018-12-20 $8.76 $8.87 $8.67 $8.85 $8.78 6,741,210
2018-12-19 $8.95 $9.03 $8.77 $8.77 $8.70 7,492,300
2018-12-18 $8.96 $9.04 $8.73 $8.92 $8.85 8,411,400
2018-12-17 $8.90 $9.03 $8.76 $9.01 $8.94 8,387,380
2018-12-14 $9.34 $9.37 $8.98 $8.99 $8.92 14,926,950
2018-12-13 $9.28 $9.44 $9.20 $9.39 $9.31 14,800,690
2018-12-12 $9.39 $9.44 $9.20 $9.26 $9.18 16,961,630
2018-12-11 $9.04 $9.50 $9.03 $9.50 $9.42 26,253,280
2018-12-10 $8.99 $9.08 $8.94 $9.04 $8.97 5,605,280
2018-12-07 $9.05 $9.19 $9.02 $9.08 $9.01 7,843,240
2018-12-06 $9.06 $9.23 $8.98 $9.01 $8.94 9,702,850
2018-12-05 $9.08 $9.23 $9.01 $9.15 $9.07 12,683,600
2018-12-04 $9.09 $9.35 $9.00 $9.30 $9.22 15,657,770
2018-12-03 $8.99 $9.24 $8.90 $9.09 $9.02 14,475,660
2018-11-30 $8.85 $8.88 $8.50 $8.80 $8.73 9,712,680
2018-11-29 $9.19 $9.20 $8.78 $8.78 $8.71 14,004,700
2018-11-28 $8.64 $9.45 $8.55 $9.11 $9.03 18,709,000
2018-11-27 $8.58 $8.75 $8.51 $8.69 $8.62 7,685,190
2018-11-26 $8.49 $8.62 $8.45 $8.51 $8.44 6,265,520
2018-11-23 $9.02 $9.05 $8.48 $8.51 $8.44 12,993,620
2018-11-22 $9.05 $9.11 $8.95 $9.06 $8.99 8,259,880
2018-11-21 $8.90 $9.10 $8.76 $9.05 $8.98 11,203,460
2018-11-20 $9.10 $9.49 $9.02 $9.04 $8.97 21,646,490
2018-11-19 $9.07 $9.19 $8.92 $9.19 $9.11 13,429,030
2018-11-16 $9.11 $9.26 $9.05 $9.08 $9.01 15,538,050
2018-11-15 $8.86 $9.18 $8.85 $9.12 $9.04 18,216,490
2018-11-14 $8.86 $9.03 $8.79 $8.86 $8.79 12,047,650
2018-11-13 $8.65 $9.04 $8.65 $8.93 $8.86 18,317,560
2018-11-12 $8.52 $8.85 $8.48 $8.80 $8.73 10,974,400
2018-11-09 $8.42 $8.68 $8.38 $8.54 $8.47 9,498,430
2018-11-08 $8.75 $8.77 $8.47 $8.50 $8.43 9,639,180
2018-11-07 $8.63 $8.81 $8.55 $8.67 $8.60 13,848,790
2018-11-06 $8.76 $8.76 $8.49 $8.67 $8.60 13,585,860
2018-11-05 $8.77 $8.88 $8.61 $8.76 $8.69 15,047,200
2018-11-02 $8.66 $8.79 $8.56 $8.79 $8.72 16,520,200
2018-11-01 $8.64 $8.84 $8.53 $8.54 $8.47 18,386,420
2018-10-31 $8.37 $8.76 $8.26 $8.62 $8.55 17,707,710
2018-10-30 $8.23 $8.41 $8.00 $8.34 $8.27 11,891,930
2018-10-29 $8.17 $8.42 $8.12 $8.34 $8.27 9,963,880
2018-10-26 $8.30 $8.45 $8.20 $8.24 $8.17 10,107,990
2018-10-25 $7.88 $8.25 $7.80 $8.19 $8.12 11,722,130
2018-10-24 $8.22 $8.39 $8.16 $8.25 $8.18 9,898,980
2018-10-23 $8.38 $8.47 $8.18 $8.27 $8.20 12,339,000
2018-10-22 $8.13 $8.54 $8.02 $8.46 $8.39 18,137,410
2018-10-19 $7.65 $8.01 $7.47 $7.98 $7.91 11,056,240
2018-10-18 $8.05 $8.05 $7.64 $7.66 $7.60 11,005,150
2018-10-17 $8.07 $8.17 $7.84 $8.12 $8.05 11,282,070
2018-10-16 $8.20 $8.36 $7.82 $7.94 $7.87 10,310,170
2018-10-15 $8.15 $8.35 $8.12 $8.12 $8.05 9,429,670
2018-10-12 $8.03 $8.26 $7.70 $8.21 $8.14 15,441,370
2018-10-11 $8.51 $8.68 $7.97 $8.13 $8.06 17,314,500
2018-10-10 $9.14 $9.23 $8.60 $8.86 $8.79 15,520,030
2018-10-09 $9.10 $9.29 $9.02 $9.17 $9.09 10,341,620
2018-10-08 $9.09 $9.40 $9.02 $9.05 $8.98 12,304,540
2018-10-05 $9.25 $9.25 $9.25 $9.25 $9.17 0
2018-10-04 $9.25 $9.25 $9.25 $9.25 $9.17 0
2018-10-03 $9.25 $9.25 $9.25 $9.25 $9.17 0
2018-10-02 $9.25 $9.25 $9.25 $9.25 $9.17 0
2018-10-01 $9.25 $9.25 $9.25 $9.25 $9.17 0
2018-09-28 $9.22 $9.31 $9.00 $9.25 $9.17 12,653,700
2018-09-27 $9.58 $9.58 $9.20 $9.21 $9.13 17,002,900
2018-09-26 $9.61 $9.69 $9.50 $9.63 $9.55 14,756,990
2018-09-25 $9.48 $9.90 $9.46 $9.69 $9.61 20,783,410
2018-09-24 $9.57 $9.57 $9.57 $9.57 $9.49 0
2018-09-21 $9.52 $9.62 $9.36 $9.57 $9.49 13,935,170
2018-09-20 $9.69 $9.69 $9.48 $9.48 $9.40 15,431,610
2018-09-19 $9.54 $9.88 $9.46 $9.74 $9.66 24,447,410
2018-09-18 $9.48 $9.68 $9.30 $9.64 $9.56 22,682,110
2018-09-17 $9.62 $9.81 $9.52 $9.60 $9.52 24,111,990
2018-09-14 $10.00 $10.00 $9.51 $9.59 $9.51 36,189,380
2018-09-13 $9.51 $10.18 $9.32 $10.06 $9.98 49,044,400
2018-09-12 $9.05 $9.70 $9.02 $9.44 $9.36 38,038,990
2018-09-11 $8.78 $9.11 $8.70 $8.98 $8.91 14,031,390
2018-09-10 $9.20 $9.25 $8.75 $8.82 $8.75 18,648,320
2018-09-07 $9.14 $9.43 $9.05 $9.22 $9.14 24,989,710
2018-09-06 $9.03 $9.35 $8.91 $9.20 $9.12 24,070,710
2018-09-05 $9.06 $9.24 $8.95 $9.06 $8.99 23,049,360
2018-09-04 $9.03 $9.48 $8.91 $9.12 $9.04 32,658,170
2018-09-03 $8.84 $9.15 $8.66 $9.10 $9.03 25,041,090
2018-08-31 $9.00 $9.17 $8.88 $8.92 $8.85 24,121,620
2018-08-30 $9.21 $9.27 $8.89 $8.96 $8.89 33,824,390
2018-08-29 $8.90 $9.65 $8.78 $9.40 $9.32 57,997,360
2018-08-28 $8.30 $8.83 $8.30 $8.83 $8.76 26,213,190
2018-08-27 $7.75 $8.09 $7.73 $8.03 $7.96 9,886,360
2018-08-24 $7.90 $7.90 $7.72 $7.73 $7.67 5,056,420
2018-08-23 $7.89 $7.95 $7.79 $7.91 $7.84 7,232,880
2018-08-22 $7.77 $8.20 $7.68 $7.96 $7.89 11,771,770
2018-08-21 $7.60 $7.87 $7.58 $7.78 $7.72 7,076,640
2018-08-20 $7.40 $7.68 $7.40 $7.61 $7.55 4,094,660
2018-08-17 $7.80 $7.84 $7.46 $7.48 $7.42 4,462,950
2018-08-16 $7.68 $7.78 $7.33 $7.69 $7.63 6,047,730
2018-08-15 $7.90 $8.10 $7.73 $7.76 $7.70 6,098,590
2018-08-14 $7.96 $7.98 $7.86 $7.90 $7.83 5,150,480
2018-08-13 $7.77 $8.04 $7.70 $8.03 $7.96 7,443,090
2018-08-10 $7.75 $8.08 $7.70 $7.90 $7.83 8,626,580
2018-08-09 $7.50 $7.85 $7.50 $7.75 $7.69 6,200,810
2018-08-08 $7.64 $7.70 $7.51 $7.53 $7.47 4,893,380
2018-08-07 $7.35 $7.64 $7.35 $7.63 $7.57 5,065,700
2018-08-06 $7.57 $7.61 $7.29 $7.38 $7.32 4,506,650
2018-08-03 $7.55 $7.68 $7.49 $7.50 $7.44 4,296,260
2018-08-02 $7.94 $7.94 $7.36 $7.61 $7.55 10,812,860
2018-08-01 $8.33 $8.38 $8.00 $8.03 $7.96 6,898,700
2018-07-31 $8.37 $8.40 $8.22 $8.30 $8.23 7,038,700
2018-07-30 $8.54 $8.64 $8.36 $8.42 $8.35 11,339,790
2018-07-27 $8.48 $8.88 $8.44 $8.66 $8.59 15,264,760
2018-07-26 $8.48 $8.55 $8.33 $8.52 $8.45 8,256,820
2018-07-25 $8.50 $8.58 $8.40 $8.45 $8.38 7,931,180
2018-07-24 $8.46 $8.58 $8.35 $8.50 $8.43 12,284,510
2018-07-23 $8.24 $8.65 $8.23 $8.48 $8.41 17,467,000
2018-07-20 $8.05 $8.66 $7.87 $8.34 $8.27 16,627,170
2018-07-19 $8.07 $8.20 $7.98 $8.05 $7.98 5,879,690
2018-07-18 $8.16 $8.23 $8.06 $8.07 $8.00 6,881,390
2018-07-17 $8.15 $8.28 $8.03 $8.20 $8.13 9,625,910
2018-07-16 $7.92 $8.19 $7.87 $8.08 $8.01 9,574,060
2018-07-13 $7.92 $7.99 $7.80 $7.88 $7.82 5,466,700
2018-07-12 $7.74 $8.04 $7.70 $7.94 $7.87 7,770,780
2018-07-11 $8.00 $8.00 $7.51 $7.71 $7.65 10,446,680
2018-07-10 $8.17 $8.17 $8.03 $8.11 $8.04 7,461,970
2018-07-09 $8.03 $8.23 $8.01 $8.20 $8.13 9,581,670
2018-07-06 $7.89 $8.18 $7.74 $8.05 $7.98 9,521,090
2018-07-05 $8.13 $8.19 $7.87 $7.90 $7.77 8,495,190
2018-07-04 $8.27 $8.27 $8.07 $8.17 $8.03 11,077,770
2018-07-03 $8.11 $8.40 $7.97 $8.37 $8.23 18,217,480
2018-07-02 $8.19 $8.44 $8.06 $8.07 $7.93 21,994,170
2018-06-29 $7.36 $8.07 $7.36 $8.07 $7.93 8,995,240
2018-06-28 $7.45 $7.58 $7.30 $7.34 $7.22 4,813,680
2018-06-27 $7.56 $7.62 $7.44 $7.50 $7.37 5,916,850
2018-06-26 $7.21 $7.57 $7.14 $7.56 $7.43 6,066,770
2018-06-25 $7.46 $7.51 $7.30 $7.32 $7.20 4,379,690
2018-06-22 $7.12 $7.40 $7.12 $7.39 $7.27 5,087,760
2018-06-21 $7.45 $7.55 $7.21 $7.23 $7.11 7,281,590
2018-06-20 $7.29 $7.55 $7.22 $7.44 $7.32 8,053,930
2018-06-19 $7.88 $7.93 $7.21 $7.31 $7.19 12,778,000
2018-06-18 $8.01 $8.01 $8.01 $8.01 $7.88 0
2018-06-15 $8.45 $8.48 $7.94 $8.01 $7.88 9,143,910
2018-06-14 $8.39 $8.53 $8.36 $8.39 $8.25 4,696,950
2018-06-13 $8.58 $8.61 $8.41 $8.42 $8.28 7,027,280
2018-06-12 $8.53 $8.68 $8.45 $8.65 $8.50 7,057,600
2018-06-11 $8.46 $8.63 $8.42 $8.48 $8.34 7,495,080
2018-06-08 $8.88 $8.88 $8.39 $8.47 $8.33 12,614,640
2018-06-07 $8.95 $9.02 $8.78 $8.87 $8.72 8,852,720
2018-06-06 $8.98 $9.03 $8.85 $8.95 $8.80 7,546,600
2018-06-05 $8.85 $9.10 $8.83 $8.99 $8.84 9,470,130
2018-06-04 $9.00 $9.07 $8.80 $8.84 $8.69 6,310,600
2018-06-01 $8.97 $9.30 $8.91 $8.97 $8.82 8,647,290
2018-05-31 $8.86 $9.05 $8.84 $9.01 $8.86 7,722,880
2018-05-30 $9.05 $9.07 $8.79 $8.80 $8.65 9,669,620
2018-05-29 $9.36 $9.42 $9.17 $9.18 $9.03 6,752,710
2018-05-28 $9.56 $9.59 $9.31 $9.36 $9.20 8,085,350
2018-05-25 $9.59 $9.88 $9.38 $9.68 $9.52 11,335,930
2018-05-24 $9.87 $9.89 $9.55 $9.59 $9.43 8,851,480
2018-05-23 $10.00 $10.07 $9.85 $9.87 $9.70 6,649,670
2018-05-22 $10.07 $10.08 $9.97 $10.02 $9.85 5,508,040
2018-05-21 $9.95 $10.08 $9.93 $10.07 $9.90 8,037,700
2018-05-18 $9.84 $9.95 $9.69 $9.88 $9.71 6,431,540
2018-05-17 $10.00 $10.04 $9.86 $9.88 $9.71 6,134,200
2018-05-16 $10.03 $10.13 $9.95 $9.99 $9.82 7,697,120
2018-05-15 $10.00 $10.14 $9.94 $10.08 $9.91 7,999,400
2018-05-14 $10.30 $10.33 $9.98 $10.01 $9.84 9,806,470
2018-05-11 $10.31 $10.40 $10.19 $10.26 $10.09 8,288,420
2018-05-10 $10.73 $10.76 $10.15 $10.37 $10.20 21,857,580
2018-05-09 $10.93 $10.93 $10.65 $10.76 $10.58 14,873,980
2018-05-08 $10.75 $11.14 $10.62 $11.10 $10.91 16,903,200
2018-05-07 $10.73 $10.92 $10.73 $10.81 $10.63 10,280,450
2018-05-04 $10.79 $10.96 $10.68 $10.72 $10.54 12,190,340
2018-05-03 $11.33 $11.53 $10.50 $10.84 $10.66 22,892,480
2018-05-02 $11.76 $11.91 $11.30 $11.55 $11.36 19,751,930
2018-05-01 $12.09 $12.09 $12.09 $12.09 $11.89 0
2018-04-30 $12.09 $12.09 $12.09 $12.09 $11.89 0
2018-04-27 $12.10 $12.19 $11.70 $12.09 $11.89 16,330,870
2018-04-26 $11.96 $12.49 $11.92 $11.99 $11.79 30,838,850
2018-04-25 $11.44 $12.55 $11.41 $12.21 $12.01 40,290,630
2018-04-24 $11.15 $11.60 $11.00 $11.59 $11.40 15,412,060
2018-04-23 $11.50 $11.73 $11.00 $11.28 $11.09 16,914,410
2018-04-20 $11.43 $12.10 $11.42 $11.57 $11.38 25,459,480
2018-04-19 $11.30 $11.88 $11.26 $11.59 $11.40 26,650,690
2018-04-18 $11.20 $11.48 $10.84 $11.40 $11.21 18,830,310
2018-04-17 $11.50 $11.58 $11.04 $11.11 $10.92 20,215,790
2018-04-16 $11.38 $11.66 $11.13 $11.62 $11.42 27,197,200
2018-04-13 $11.04 $11.33 $10.94 $11.32 $11.13 20,820,360
2018-04-12 $10.97 $11.16 $10.83 $11.01 $10.83 15,363,950
2018-04-11 $10.77 $11.08 $10.63 $10.97 $10.79 12,755,320
2018-04-10 $11.18 $11.18 $10.56 $10.84 $10.66 16,509,320
2018-04-09 $10.61 $11.29 $10.61 $11.17 $10.98 24,417,860
2018-04-06 $10.59 $10.59 $10.59 $10.59 $10.41 0
2018-04-05 $10.59 $10.59 $10.59 $10.59 $10.41 0
2018-04-04 $10.62 $10.96 $10.58 $10.59 $10.41 12,372,910
2018-04-03 $10.79 $10.88 $10.46 $10.56 $10.38 10,750,670
2018-04-02 $10.83 $11.09 $10.75 $10.93 $10.75 13,608,880
2018-03-30 $10.74 $11.04 $10.64 $10.89 $10.71 18,097,400
2018-03-29 $10.79 $10.91 $10.68 $10.83 $10.65 8,591,320
2018-03-28 $10.91 $11.10 $10.65 $10.75 $10.57 14,100,970
2018-03-27 $10.96 $11.18 $10.81 $11.12 $10.93 21,133,560
2018-03-26 $10.25 $11.09 $10.24 $11.07 $10.88 24,507,850
2018-03-23 $10.19 $10.68 $9.90 $10.50 $10.32 19,196,740
2018-03-22 $10.22 $10.75 $10.15 $10.53 $10.35 12,833,620
2018-03-21 $10.38 $10.75 $10.26 $10.30 $10.13 13,687,750
2018-03-20 $10.10 $10.44 $9.95 $10.41 $10.24 8,713,840
2018-03-19 $10.10 $10.28 $10.03 $10.16 $9.99 5,878,270
2018-03-16 $9.99 $10.18 $9.96 $10.00 $9.83 5,452,970
2018-03-15 $9.96 $10.48 $9.89 $10.09 $9.92 8,543,050
2018-03-14 $10.19 $10.25 $9.94 $9.98 $9.81 5,940,910
2018-03-13 $10.39 $10.39 $10.18 $10.19 $10.02 7,182,600
2018-03-12 $10.20 $10.46 $10.17 $10.39 $10.22 10,842,860
2018-03-09 $10.01 $10.34 $9.95 $10.21 $10.04 10,845,290
2018-03-08 $9.88 $9.98 $9.83 $9.96 $9.79 4,187,020
2018-03-07 $10.02 $10.17 $9.83 $9.91 $9.74 7,863,290
2018-03-06 $10.06 $10.15 $9.94 $10.01 $9.84 6,423,000
2018-03-05 $10.11 $10.18 $9.91 $9.98 $9.81 6,072,420
2018-03-02 $9.99 $10.15 $9.86 $9.90 $9.73 6,343,730
2018-03-01 $9.78 $10.02 $9.55 $9.98 $9.81 7,681,630
2018-02-28 $9.66 $10.12 $9.62 $9.83 $9.66 11,152,440
2018-02-27 $9.54 $10.04 $9.48 $9.83 $9.66 12,021,850
2018-02-26 $9.34 $9.62 $9.26 $9.56 $9.40 6,065,790
2018-02-23 $9.36 $9.59 $9.23 $9.31 $9.15 6,317,180
2018-02-22 $9.20 $9.36 $9.18 $9.35 $9.19 3,790,760
2018-02-21 $9.15 $9.15 $9.15 $9.15 $9.00 0
2018-02-20 $9.15 $9.15 $9.15 $9.15 $9.00 0
2018-02-19 $9.15 $9.15 $9.15 $9.15 $9.00 0
2018-02-16 $9.15 $9.15 $9.15 $9.15 $9.00 0
2018-02-15 $9.15 $9.15 $9.15 $9.15 $9.00 0
2018-02-14 $9.07 $9.25 $9.02 $9.15 $9.00 3,124,700
2018-02-13 $9.11 $9.32 $9.09 $9.10 $8.95 3,697,420
2018-02-12 $8.90 $9.15 $8.90 $9.07 $8.92 3,688,110
2018-02-09 $8.92 $9.03 $8.68 $8.83 $8.68 5,385,710
2018-02-08 $8.90 $9.49 $8.85 $9.13 $8.98 6,371,190
2018-02-07 $8.95 $9.10 $8.64 $8.90 $8.75 6,949,260
2018-02-06 $9.45 $9.47 $8.79 $8.81 $8.66 7,806,780
2018-02-05 $9.50 $9.70 $9.38 $9.60 $9.44 3,186,160
2018-02-02 $9.72 $9.81 $9.38 $9.61 $9.45 5,288,510
2018-02-01 $10.60 $10.65 $9.88 $9.89 $9.72 9,676,380
2018-01-31 $10.90 $11.13 $10.68 $10.70 $10.52 6,698,710
2018-01-30 $10.70 $10.82 $10.68 $10.77 $10.59 2,477,260
2018-01-29 $11.03 $11.09 $10.68 $10.76 $10.58 5,240,680
2018-01-26 $11.00 $11.17 $10.98 $11.04 $10.85 5,290,770
2018-01-25 $10.90 $11.43 $10.87 $11.11 $10.92 10,445,320
2018-01-24 $10.81 $10.96 $10.74 $10.93 $10.75 4,541,480
2018-01-23 $10.76 $10.97 $10.73 $10.85 $10.67 4,783,820
2018-01-22 $10.63 $10.82 $10.46 $10.80 $10.62 4,050,170
2018-01-19 $10.69 $10.95 $10.69 $10.73 $10.55 6,536,420
2018-01-18 $10.64 $10.72 $10.59 $10.63 $10.45 2,367,840
2018-01-17 $10.58 $10.71 $10.40 $10.65 $10.47 4,502,640
2018-01-16 $10.71 $10.77 $10.51 $10.63 $10.45 5,425,150
2018-01-15 $11.17 $11.19 $10.67 $10.69 $10.51 6,080,000
2018-01-12 $11.30 $11.34 $11.15 $11.17 $10.98 3,010,400
2018-01-11 $11.17 $11.41 $11.08 $11.34 $11.15 3,861,380
2018-01-10 $11.35 $11.43 $11.11 $11.22 $11.03 4,385,660
2018-01-09 $11.40 $11.48 $11.33 $11.36 $11.17 4,020,990
2018-01-08 $11.45 $11.49 $11.32 $11.43 $11.24 5,248,830
2018-01-05 $11.28 $11.60 $11.26 $11.47 $11.28 7,925,650
2018-01-04 $11.40 $11.44 $11.24 $11.33 $11.14 4,922,190
2018-01-03 $11.20 $11.44 $11.14 $11.38 $11.19 4,918,930
2018-01-02 $11.05 $11.27 $11.05 $11.20 $11.01 4,713,640
2018-01-01 $11.09 $11.09 $11.09 $11.09 $10.90 0
2017-12-29 $11.01 $11.10 $10.99 $11.09 $10.90 3,825,530
2017-12-28 $11.00 $11.15 $10.99 $11.03 $10.84 4,102,990
2017-12-27 $11.04 $11.15 $10.96 $11.03 $10.84 3,283,290
2017-12-26 $11.05 $11.15 $10.93 $11.10 $10.91 4,248,500
2017-12-25 $11.37 $11.42 $10.98 $11.03 $10.84 6,658,120
2017-12-22 $11.48 $11.54 $11.35 $11.37 $11.18 3,316,780
2017-12-21 $11.50 $11.66 $11.32 $11.53 $11.34 4,188,200
2017-12-20 $11.86 $11.88 $11.53 $11.59 $11.40 6,665,440
2017-12-19 $11.87 $11.94 $11.81 $11.92 $11.72 3,736,700
2017-12-18 $11.93 $11.98 $11.69 $11.92 $11.72 5,491,020
2017-12-15 $11.72 $11.94 $11.69 $11.88 $11.68 7,299,130
2017-12-14 $11.74 $11.82 $11.60 $11.81 $11.61 5,376,560
2017-12-13 $11.75 $11.85 $11.63 $11.74 $11.54 6,076,890
2017-12-12 $12.12 $12.17 $11.62 $11.71 $11.51 8,386,510
2017-12-11 $12.03 $12.18 $11.97 $12.17 $11.97 5,079,770
2017-12-08 $12.05 $12.28 $11.90 $12.09 $11.89 7,084,320
2017-12-07 $11.81 $12.50 $11.72 $12.14 $11.94 11,752,110
2017-12-06 $11.50 $11.92 $11.30 $11.89 $11.69 6,624,480
2017-12-05 $11.66 $12.33 $11.60 $11.74 $11.54 8,287,060
2017-12-04 $11.88 $11.91 $11.64 $11.65 $11.45 5,105,020
2017-12-01 $12.08 $12.15 $11.69 $11.93 $11.73 7,201,810
2017-11-30 $12.15 $12.48 $12.13 $12.20 $12.00 5,096,710
2017-11-29 $12.33 $12.49 $12.10 $12.23 $12.02 6,025,820
2017-11-28 $12.17 $12.41 $12.02 $12.39 $12.18 6,449,200
2017-11-27 $12.28 $12.79 $12.16 $12.19 $11.99 9,329,230
2017-11-24 $12.36 $12.67 $12.12 $12.50 $12.29 10,191,140
2017-11-23 $12.80 $13.27 $12.64 $12.65 $12.44 24,177,240
2017-11-22 $11.61 $12.72 $11.61 $12.72 $12.51 18,666,360
2017-11-21 $11.51 $11.74 $11.47 $11.56 $11.37 3,643,400
2017-11-20 $11.85 $11.85 $11.00 $11.65 $11.45 6,005,960
2017-11-17 $12.62 $12.68 $11.76 $11.79 $11.59 9,010,210
2017-11-16 $12.85 $12.87 $12.58 $12.63 $12.42 3,059,800
2017-11-15 $12.80 $12.88 $12.71 $12.83 $12.61 3,036,500
2017-11-14 $12.79 $13.08 $12.73 $12.91 $12.69 5,011,150
2017-11-13 $12.94 $12.98 $12.69 $12.76 $12.55 4,336,530
2017-11-10 $13.05 $13.09 $12.90 $12.94 $12.72 3,727,410
2017-11-09 $13.06 $13.09 $12.98 $13.04 $12.82 2,640,690
2017-11-08 $12.91 $13.08 $12.88 $13.04 $12.82 3,407,420
2017-11-07 $12.77 $13.20 $12.76 $12.95 $12.73 3,774,490
2017-11-06 $12.73 $12.89 $12.73 $12.85 $12.63 2,176,630
2017-11-03 $12.81 $12.93 $12.56 $12.71 $12.50 3,627,480
2017-11-02 $13.15 $13.16 $12.80 $12.88 $12.66 5,136,360
2017-11-01 $13.22 $13.33 $13.16 $13.17 $12.95 3,114,910
2017-10-31 $13.24 $13.36 $13.16 $13.28 $13.06 2,824,030
2017-10-30 $13.65 $13.67 $13.01 $13.25 $13.03 7,010,730
2017-10-27 $13.95 $14.09 $13.77 $13.78 $13.55 8,861,900
2017-10-26 $13.58 $13.89 $13.56 $13.87 $13.64 6,351,500
2017-10-25 $13.47 $13.65 $13.45 $13.64 $13.41 3,905,170
2017-10-24 $13.55 $13.61 $13.32 $13.48 $13.25 4,349,750
2017-10-23 $13.67 $13.80 $13.48 $13.54 $13.31 4,302,950
2017-10-20 $13.49 $13.63 $13.45 $13.61 $13.38 3,762,010
2017-10-19 $13.85 $13.96 $13.43 $13.49 $13.26 8,836,060
2017-10-18 $14.30 $14.55 $13.95 $13.97 $13.74 9,141,360
2017-10-17 $14.40 $14.48 $14.27 $14.31 $14.07 6,367,970
2017-10-16 $14.68 $14.93 $14.40 $14.42 $14.18 11,725,140
2017-10-13 $14.86 $14.95 $14.58 $14.66 $14.41 12,297,820
2017-10-12 $14.43 $15.06 $14.43 $14.99 $14.74 22,983,700
2017-10-11 $14.60 $14.71 $14.40 $14.43 $14.19 7,911,070
2017-10-10 $14.60 $14.78 $14.45 $14.68 $14.43 10,449,410
2017-10-09 $14.89 $15.10 $14.66 $14.68 $14.43 16,138,680
2017-10-06 $14.75 $14.75 $14.75 $14.75 $14.50 0
2017-10-05 $14.75 $14.75 $14.75 $14.75 $14.50 0
2017-10-04 $14.75 $14.75 $14.75 $14.75 $14.50 0
2017-10-03 $14.75 $14.75 $14.75 $14.75 $14.50 0
2017-10-02 $14.75 $14.75 $14.75 $14.75 $14.50 0
2017-09-29 $14.67 $14.94 $14.54 $14.75 $14.50 14,357,040
2017-09-28 $14.75 $14.97 $14.57 $14.60 $14.35 15,224,470
2017-09-27 $14.59 $15.18 $14.37 $14.88 $14.63 22,413,520
2017-09-26 $14.39 $14.67 $14.11 $14.59 $14.35 14,957,630
2017-09-25 $14.15 $14.57 $14.11 $14.39 $14.15 16,303,390
2017-09-22 $13.91 $14.58 $13.81 $14.20 $13.96 11,409,200
2017-09-21 $14.07 $14.07 $13.91 $13.91 $13.68 4,042,560
2017-09-20 $13.97 $14.17 $13.90 $14.09 $13.85 5,049,060
2017-09-19 $14.05 $14.12 $13.93 $13.97 $13.74 4,402,430
2017-09-18 $14.01 $14.07 $13.93 $14.06 $13.82 4,213,480
2017-09-15 $13.88 $14.13 $13.86 $13.98 $13.75 5,791,300
2017-09-14 $14.07 $14.07 $13.79 $13.85 $13.62 5,140,430
2017-09-13 $13.96 $14.18 $13.94 $14.04 $13.80 4,110,520
2017-09-12 $14.15 $14.15 $13.94 $13.96 $13.73 6,276,800
2017-09-11 $14.09 $14.31 $14.02 $14.16 $13.92 5,514,490
2017-09-08 $14.33 $14.39 $14.02 $14.09 $13.85 7,516,420
2017-09-07 $14.45 $14.47 $14.27 $14.31 $14.07 5,596,510
2017-09-06 $14.31 $14.50 $14.21 $14.46 $14.22 6,672,310
2017-09-05 $14.48 $14.50 $14.30 $14.35 $14.11 6,210,610
2017-09-04 $14.45 $14.54 $14.39 $14.50 $14.26 8,212,430
2017-09-01 $14.50 $14.51 $14.28 $14.35 $14.11 5,583,210
2017-08-31 $14.53 $14.56 $14.32 $14.42 $14.18 4,531,140
2017-08-30 $14.40 $14.48 $14.31 $14.47 $14.23 5,623,040
2017-08-29 $14.56 $14.63 $14.33 $14.38 $14.14 10,034,380
2017-08-28 $14.47 $14.72 $14.32 $14.70 $14.45 10,827,960
2017-08-25 $14.43 $14.65 $14.39 $14.57 $14.33 5,661,420
2017-08-24 $14.68 $14.74 $14.34 $14.44 $14.20 6,411,450
2017-08-23 $14.63 $14.81 $14.47 $14.66 $14.41 6,237,030
2017-08-22 $14.79 $14.85 $14.48 $14.57 $14.33 8,850,700
2017-08-21 $14.79 $14.92 $14.62 $14.84 $14.59 8,815,670
2017-08-18 $15.00 $15.02 $14.66 $14.74 $14.49 13,244,290
2017-08-17 $15.10 $15.55 $15.02 $15.20 $14.94 16,613,700
2017-08-16 $14.92 $15.25 $14.89 $15.17 $14.92 13,010,070
2017-08-15 $15.08 $15.25 $14.87 $15.05 $14.80 12,054,620
2017-08-14 $14.85 $15.31 $14.54 $15.28 $15.02 18,739,520
2017-08-11 $15.16 $15.75 $14.80 $15.08 $14.83 31,311,290
2017-08-10 $15.10 $15.49 $14.98 $14.99 $14.74 24,148,620
2017-08-09 $14.89 $15.19 $14.76 $15.00 $14.75 17,111,410
2017-08-08 $14.40 $15.34 $14.29 $15.13 $14.88 34,578,090
2017-08-07 $14.80 $14.80 $14.41 $14.64 $14.39 28,172,080
2017-08-04 $13.58 $14.84 $13.51 $14.84 $14.59 44,755,490
2017-08-03 $13.46 $13.61 $13.40 $13.49 $13.26 4,447,320
2017-08-02 $13.81 $13.88 $13.32 $13.42 $13.19 10,723,090
2017-08-01 $14.08 $14.19 $13.85 $13.93 $13.70 7,462,670
2017-07-31 $14.18 $14.18 $13.84 $14.00 $13.76 8,053,750
2017-07-28 $14.20 $14.35 $14.02 $14.06 $13.82 8,161,900
2017-07-27 $14.48 $14.49 $14.13 $14.40 $14.16 11,786,810
2017-07-26 $14.03 $14.55 $13.88 $14.51 $14.27 14,777,220
2017-07-25 $14.10 $14.32 $13.87 $14.03 $13.79 9,582,880
2017-07-24 $13.90 $14.36 $13.73 $14.29 $14.05 16,494,910
2017-07-21 $13.08 $13.98 $13.00 $13.93 $13.70 18,693,450
2017-07-20 $12.98 $13.25 $12.90 $13.08 $12.86 5,213,170
2017-07-19 $12.80 $13.07 $12.37 $13.01 $12.77 5,189,080
2017-07-18 $12.57 $12.85 $12.51 $12.80 $12.57 5,792,070
2017-07-17 $13.84 $13.84 $12.53 $12.58 $12.35 10,439,270
2017-07-14 $13.99 $14.13 $13.77 $13.88 $13.63 5,520,020
2017-07-13 $13.92 $14.10 $13.72 $14.05 $13.79 6,249,470
2017-07-12 $14.05 $14.17 $13.69 $13.90 $13.65 8,349,320
2017-07-11 $14.13 $14.43 $14.01 $14.16 $13.90 8,912,110
2017-07-10 $14.68 $14.86 $14.16 $14.20 $13.94 12,832,290
2017-07-07 $13.99 $14.45 $13.92 $14.39 $14.13 12,912,150
2017-07-06 $14.05 $14.07 $13.80 $14.06 $13.80 7,307,170
2017-07-05 $13.90 $14.05 $13.83 $14.05 $13.79 8,154,950
2017-07-04 $13.77 $13.99 $13.72 $13.95 $13.69 8,531,370
2017-07-03 $13.68 $13.81 $13.63 $13.78 $13.53 3,235,720
2017-06-30 $13.82 $13.82 $13.64 $13.73 $13.48 3,670,470
2017-06-29 $13.75 $14.02 $13.71 $13.85 $13.60 3,189,770
2017-06-28 $13.86 $13.88 $13.62 $13.76 $13.51 4,692,390
2017-06-27 $13.85 $14.08 $13.80 $13.88 $13.63 7,575,770
2017-06-26 $13.69 $13.92 $13.61 $13.91 $13.66 7,197,510
2017-06-23 $13.53 $13.83 $13.17 $13.80 $13.55 9,638,640
2017-06-22 $13.75 $13.93 $13.52 $13.53 $13.28 6,387,440
2017-06-21 $14.00 $14.12 $13.70 $13.85 $13.60 7,829,970
2017-06-20 $14.10 $14.10 $13.85 $13.96 $13.70 9,211,470
2017-06-19 $13.73 $14.36 $13.70 $14.08 $13.82 12,698,900
2017-06-16 $13.34 $14.20 $13.23 $13.89 $13.64 16,089,080
2017-06-15 $13.16 $13.46 $13.16 $13.36 $13.12 9,771,240
2017-06-14 $12.99 $13.47 $12.87 $13.20 $12.96 10,835,800
2017-06-13 $12.75 $13.10 $12.72 $12.99 $12.75 3,725,370
2017-06-12 $12.93 $12.98 $12.70 $12.76 $12.53 4,768,760
2017-06-09 $13.14 $13.25 $12.90 $13.16 $12.92 4,536,020
2017-06-08 $13.18 $13.30 $13.07 $13.17 $12.93 6,143,190
2017-06-07 $13.05 $13.34 $13.03 $13.18 $12.94 7,528,190
2017-06-06 $12.90 $13.18 $12.81 $13.06 $12.82 4,730,870
2017-06-05 $12.69 $13.04 $12.63 $12.93 $12.69 4,377,380
2017-06-02 $12.22 $12.76 $12.20 $12.69 $12.46 4,989,110
2017-06-01 $12.77 $12.79 $12.18 $12.18 $11.96 3,268,950
2017-05-31 $13.00 $13.18 $12.78 $12.79 $12.56 2,241,090
2017-05-30 $12.81 $12.81 $12.81 $12.81 $12.58 0
2017-05-29 $12.81 $12.81 $12.81 $12.81 $12.58 0
2017-05-26 $12.91 $13.00 $12.80 $12.81 $12.58 2,901,720
2017-05-25 $12.74 $12.96 $12.50 $12.88 $12.64 4,690,300
2017-05-24 $12.56 $12.80 $12.14 $12.79 $12.56 5,119,460
2017-05-23 $13.58 $13.72 $12.50 $12.66 $12.43 6,210,150
2017-05-22 $13.93 $14.07 $13.60 $13.61 $13.36 3,188,580
2017-05-19 $13.98 $14.15 $13.91 $13.98 $13.72 2,499,770
2017-05-18 $14.08 $14.29 $13.92 $13.98 $13.72 4,237,920
2017-05-17 $14.10 $14.51 $14.06 $14.21 $13.95 5,598,610
2017-05-16 $13.96 $14.20 $13.71 $14.18 $13.92 5,005,450
2017-05-15 $13.96 $14.10 $13.90 $13.94 $13.69 2,917,070
2017-05-12 $13.92 $14.05 $13.73 $13.90 $13.65 2,989,200
2017-05-11 $13.90 $14.12 $13.40 $13.97 $13.71 6,558,060
2017-05-10 $14.26 $14.49 $13.90 $13.92 $13.67 5,333,860
2017-05-09 $13.82 $14.40 $13.71 $14.37 $14.11 7,442,520
2017-05-08 $14.70 $14.70 $13.92 $13.93 $13.68 9,386,650
2017-05-05 $15.63 $15.81 $14.86 $14.88 $14.61 8,751,780
2017-05-04 $15.90 $16.00 $15.65 $15.67 $15.38 4,854,320
2017-05-03 $15.90 $16.10 $15.76 $16.02 $15.73 4,538,470
2017-05-02 $15.96 $16.06 $15.83 $15.92 $15.63 4,279,760
2017-05-01 $16.12 $16.12 $16.12 $16.12 $15.83 0
2017-04-28 $15.98 $16.15 $15.87 $16.12 $15.83 4,008,460
2017-04-27 $16.00 $16.00 $15.52 $15.96 $15.67 6,704,340
2017-04-26 $16.06 $16.19 $15.90 $16.06 $15.77 4,372,590
2017-04-25 $15.86 $16.28 $15.76 $16.07 $15.78 5,897,200
2017-04-24 $16.52 $16.63 $15.80 $15.82 $15.53 7,290,420
2017-04-21 $16.76 $16.89 $16.45 $16.56 $16.26 4,398,160
2017-04-20 $16.98 $17.19 $16.11 $16.76 $16.45 7,551,580
2017-04-19 $17.24 $17.44 $16.68 $16.95 $16.64 10,989,970
2017-04-18 $17.52 $17.64 $17.35 $17.36 $17.04 7,242,400
2017-04-17 $18.05 $18.17 $17.38 $17.55 $17.23 13,542,560
2017-04-14 $18.72 $18.92 $18.31 $18.42 $18.08 12,684,440
2017-04-13 $18.48 $18.62 $18.30 $18.58 $18.24 11,282,070
2017-04-12 $18.70 $19.07 $18.35 $18.47 $18.13 19,604,280
2017-04-11 $17.74 $18.88 $17.67 $18.86 $18.52 30,613,590
2017-04-10 $18.09 $18.09 $17.65 $17.81 $17.48 9,834,750
2017-04-07 $17.82 $18.12 $17.82 $17.99 $17.66 10,147,470
2017-04-06 $17.79 $17.88 $17.70 $17.80 $17.47 6,270,760
2017-04-05 $17.67 $17.83 $17.38 $17.82 $17.49 8,470,270
2017-04-04 $17.74 $17.74 $17.74 $17.74 $17.42 0
2017-04-03 $17.74 $17.74 $17.74 $17.74 $17.42 0
2017-03-31 $17.25 $17.88 $17.24 $17.74 $17.42 12,165,650
2017-03-30 $17.62 $17.62 $17.13 $17.20 $16.89 7,745,420
2017-03-29 $17.74 $17.80 $17.60 $17.65 $17.33 4,970,870
2017-03-28 $17.75 $17.87 $17.67 $17.73 $17.41 3,692,980
2017-03-27 $17.85 $17.88 $17.50 $17.77 $17.45 8,452,120
2017-03-24 $17.72 $17.82 $17.57 $17.78 $17.45 5,054,820
2017-03-23 $17.53 $17.82 $17.30 $17.79 $17.46 9,755,630
2017-03-22 $17.60 $17.70 $17.37 $17.51 $17.19 8,076,790
2017-03-21 $17.96 $18.01 $17.69 $17.81 $17.48 9,926,300
2017-03-20 $18.10 $18.17 $17.81 $17.96 $17.63 7,054,000
2017-03-17 $18.44 $18.49 $18.05 $18.07 $17.74 8,402,440
2017-03-16 $18.22 $18.48 $18.22 $18.44 $18.10 6,858,900
2017-03-15 $18.22 $18.40 $18.18 $18.20 $17.87 5,485,230
2017-03-14 $18.58 $18.62 $18.24 $18.30 $17.97 8,394,750
2017-03-13 $18.28 $18.66 $18.22 $18.57 $18.23 7,193,480
2017-03-10 $18.63 $18.78 $18.33 $18.37 $18.03 8,285,760
2017-03-09 $18.88 $18.88 $18.58 $18.65 $18.31 10,547,220
2017-03-08 $19.04 $19.45 $18.91 $18.95 $18.60 16,906,420
2017-03-07 $19.30 $19.30 $18.75 $19.04 $18.69 13,951,740
2017-03-06 $18.98 $19.48 $18.80 $19.04 $18.69 22,415,090
2017-03-03 $18.14 $18.82 $18.12 $18.69 $18.35 16,802,800
2017-03-02 $18.31 $18.36 $18.08 $18.11 $17.78 5,140,930
2017-03-01 $18.20 $18.47 $18.15 $18.31 $17.98 6,139,950
2017-02-28 $18.20 $18.29 $18.10 $18.27 $17.94 4,058,240
2017-02-27 $18.58 $18.58 $18.08 $18.16 $17.83 7,523,550
2017-02-24 $18.32 $18.61 $18.32 $18.56 $18.22 7,495,520
2017-02-23 $18.68 $18.77 $18.29 $18.39 $18.05 8,590,740
2017-02-22 $18.79 $18.85 $18.60 $18.70 $18.36 7,676,340
2017-02-21 $18.70 $18.88 $18.62 $18.81 $18.47 8,241,680
2017-02-20 $18.60 $18.79 $18.46 $18.76 $18.42 9,980,750
2017-02-17 $18.40 $18.66 $18.20 $18.58 $18.24 12,608,460
2017-02-16 $18.41 $18.47 $18.21 $18.42 $18.08 5,431,220
2017-02-15 $18.57 $18.57 $18.25 $18.32 $17.98 6,717,360
2017-02-14 $18.55 $18.87 $18.48 $18.57 $18.23 7,155,650
2017-02-13 $18.46 $18.68 $18.40 $18.63 $18.29 6,708,520
2017-02-10 $18.80 $18.83 $18.50 $18.54 $18.20 10,516,840
2017-02-09 $18.78 $18.88 $18.60 $18.83 $18.49 10,581,930
2017-02-08 $18.30 $18.92 $18.25 $18.89 $18.54 15,499,520
2017-02-07 $18.58 $18.67 $18.30 $18.39 $18.05 8,387,670
2017-02-06 $18.42 $18.71 $18.18 $18.69 $18.35 10,285,500
2017-02-03 $18.34 $18.65 $18.08 $18.40 $18.06 7,606,290
2017-02-02 $18.35 $18.35 $18.35 $18.35 $18.01 0
2017-02-01 $18.35 $18.35 $18.35 $18.35 $18.01 0
2017-01-31 $18.35 $18.35 $18.35 $18.35 $18.01 0
2017-01-30 $18.35 $18.35 $18.35 $18.35 $18.01 0
2017-01-27 $18.35 $18.35 $18.35 $18.35 $18.01 0
2017-01-26 $18.30 $18.42 $18.20 $18.35 $18.01 6,056,240
2017-01-25 $18.08 $18.27 $17.92 $18.25 $17.92 5,304,510
2017-01-24 $18.10 $18.20 $17.79 $18.11 $17.78 6,824,050
2017-01-23 $18.26 $18.49 $18.08 $18.23 $17.90 8,803,470
2017-01-20 $17.65 $18.08 $17.58 $18.01 $17.68 7,256,410
2017-01-19 $17.55 $17.87 $17.55 $17.69 $17.37 5,389,940
2017-01-18 $17.70 $18.08 $17.59 $17.84 $17.51 9,167,310
2017-01-17 $17.30 $17.93 $17.30 $17.91 $17.58 11,178,150
2017-01-16 $18.11 $18.23 $16.70 $17.60 $17.28 15,812,080
2017-01-13 $18.55 $18.84 $18.00 $18.24 $17.91 14,732,690
2017-01-12 $18.55 $18.74 $18.30 $18.57 $18.23 14,781,930
2017-01-11 $18.84 $19.13 $18.39 $18.69 $18.35 19,771,540
2017-01-10 $19.29 $19.38 $18.82 $18.93 $18.58 26,954,700
2017-01-09 $18.30 $20.10 $18.10 $19.51 $19.15 47,848,310
2017-01-06 $18.09 $18.64 $18.07 $18.27 $17.94 12,611,640
2017-01-05 $17.85 $18.26 $17.80 $18.05 $17.72 9,148,120
2017-01-04 $17.71 $18.08 $17.70 $17.90 $17.57 6,622,520
2017-01-03 $17.21 $18.22 $17.21 $17.94 $17.61 10,572,130
2017-01-02 $17.18 $17.18 $17.18 $17.18 $16.87 0
2016-12-30 $17.15 $17.22 $17.12 $17.18 $16.87 2,332,540
2016-12-29 $17.12 $17.27 $16.95 $17.18 $16.87 4,871,880
2016-12-28 $17.23 $17.35 $17.10 $17.12 $16.81 3,807,110
2016-12-27 $17.30 $17.48 $17.18 $17.21 $16.90 3,938,300
2016-12-26 $17.45 $17.45 $16.92 $17.40 $17.08 4,800,840
2016-12-23 $17.47 $17.72 $17.34 $17.45 $17.13 4,535,820
2016-12-22 $17.38 $17.59 $17.31 $17.47 $17.15 4,500,670
2016-12-21 $17.05 $17.52 $17.01 $17.44 $17.12 6,821,710
2016-12-20 $17.21 $17.29 $16.85 $16.97 $16.66 3,749,180
2016-12-19 $17.31 $17.53 $17.11 $17.21 $16.90 3,025,420
2016-12-16 $17.40 $17.53 $17.25 $17.31 $16.99 4,287,440
2016-12-15 $16.98 $17.59 $16.83 $17.40 $17.08 7,574,620
2016-12-14 $16.96 $17.60 $16.70 $17.05 $16.74 5,786,680
2016-12-13 $16.71 $17.15 $16.61 $16.96 $16.65 5,159,690
2016-12-12 $17.90 $18.04 $16.36 $16.70 $16.39 8,114,320
2016-12-09 $18.14 $18.18 $17.91 $17.92 $17.59 3,739,890
2016-12-08 $18.36 $18.38 $18.06 $18.08 $17.75 4,506,500
2016-12-07 $18.20 $18.35 $18.11 $18.34 $18.00 3,971,360
2016-12-06 $18.18 $18.33 $18.10 $18.13 $17.80 2,877,070
2016-12-05 $18.13 $18.45 $17.94 $18.18 $17.85 4,995,640
2016-12-02 $18.40 $18.57 $18.11 $18.13 $17.80 6,739,500
2016-12-01 $18.47 $18.49 $18.35 $18.39 $18.05 4,469,420
2016-11-30 $18.63 $18.69 $18.36 $18.42 $18.08 7,124,110
2016-11-29 $18.72 $18.99 $18.60 $18.63 $18.29 6,719,330
2016-11-28 $18.85 $18.91 $18.73 $18.78 $18.44 4,720,540
2016-11-25 $18.87 $18.92 $18.52 $18.84 $18.50 6,559,280
2016-11-24 $19.10 $19.10 $18.79 $18.86 $18.52 8,166,460
2016-11-23 $18.89 $19.39 $18.86 $19.18 $18.83 17,590,480
2016-11-22 $18.81 $19.00 $18.78 $18.87 $18.52 5,928,990
2016-11-21 $18.77 $19.04 $18.71 $18.84 $18.50 4,812,930
2016-11-18 $19.09 $19.11 $18.78 $18.82 $18.48 4,929,900
2016-11-17 $19.00 $19.14 $18.91 $19.08 $18.73 6,492,340
2016-11-16 $19.10 $19.14 $18.96 $19.03 $18.68 5,593,810
2016-11-15 $19.20 $19.20 $18.90 $19.08 $18.73 7,195,920
2016-11-14 $18.78 $19.19 $18.72 $19.16 $18.81 12,398,080
2016-11-11 $18.71 $18.87 $18.64 $18.86 $18.52 10,368,870
2016-11-10 $18.78 $18.79 $18.61 $18.74 $18.40 7,257,140
2016-11-09 $18.76 $18.82 $18.22 $18.65 $18.31 6,539,810
2016-11-08 $18.58 $18.74 $18.50 $18.70 $18.36 5,072,690
2016-11-07 $18.45 $18.64 $18.45 $18.57 $18.23 5,944,580
2016-11-04 $18.69 $18.69 $18.47 $18.50 $18.16 7,113,310
2016-11-03 $18.51 $18.80 $18.49 $18.69 $18.35 7,030,700
2016-11-02 $18.91 $19.05 $18.62 $18.63 $18.29 7,424,750
2016-11-01 $18.93 $18.97 $18.78 $18.95 $18.60 5,182,640
2016-10-31 $18.63 $19.10 $18.61 $18.93 $18.58 0
2016-10-28 $18.80 $19.15 $18.41 $18.79 $18.45 8,977,160
2016-10-27 $18.70 $18.93 $18.70 $18.80 $18.46 3,954,920
2016-10-26 $18.90 $19.00 $18.82 $18.84 $18.50 4,871,580
2016-10-25 $19.10 $19.16 $18.92 $19.00 $18.65 6,019,640
2016-10-24 $18.82 $19.23 $18.75 $19.08 $18.73 7,801,260
2016-10-21 $19.00 $19.02 $18.68 $18.82 $18.48 5,703,570
2016-10-20 $19.18 $19.23 $18.91 $19.01 $18.66 6,003,230
2016-10-19 $18.99 $19.30 $18.91 $19.14 $18.79 8,394,090
2016-10-18 $18.69 $19.03 $18.51 $18.99 $18.64 6,557,560
2016-10-17 $19.38 $19.45 $18.58 $18.69 $18.35 10,917,370
2016-10-14 $19.20 $19.23 $18.91 $19.13 $18.78 6,166,850
2016-10-13 $19.18 $19.32 $19.05 $19.17 $18.82 7,324,750
2016-10-12 $19.16 $19.18 $18.89 $19.14 $18.79 7,360,040
2016-10-11 $19.07 $19.30 $19.00 $19.12 $18.77 7,912,990
2016-10-10 $18.79 $19.16 $18.73 $19.08 $18.73 7,594,670
2016-10-07 $18.68 $18.68 $18.68 $18.68 $18.34 0
2016-10-06 $18.68 $18.68 $18.68 $18.68 $18.34 0
2016-10-05 $18.68 $18.68 $18.68 $18.68 $18.34 0
2016-10-04 $18.68 $18.68 $18.68 $18.68 $18.34 0
2016-10-03 $18.68 $18.68 $18.68 $18.68 $18.34 0
2016-09-30 $18.40 $18.72 $18.37 $18.68 $18.34 6,331,110
2016-09-29 $18.40 $18.57 $18.22 $18.42 $18.08 5,617,470
2016-09-28 $18.60 $18.60 $18.28 $18.35 $18.01 6,311,180
2016-09-27 $18.43 $18.61 $18.20 $18.59 $18.25 6,935,820
2016-09-26 $19.34 $19.43 $18.38 $18.43 $18.09 11,608,970
2016-09-23 $19.36 $19.54 $19.31 $19.34 $18.99 6,365,370
2016-09-22 $19.64 $19.73 $19.35 $19.36 $19.01 9,377,040
2016-09-21 $19.49 $19.62 $19.36 $19.53 $19.17 7,539,040
2016-09-20 $19.80 $19.82 $19.38 $19.43 $19.07 13,193,490
2016-09-19 $20.31 $20.39 $19.72 $19.87 $19.51 18,352,810
2016-09-16 $20.04 $20.04 $20.04 $20.04 $19.67 0
2016-09-15 $20.04 $20.04 $20.04 $20.04 $19.67 0
2016-09-14 $20.58 $20.67 $20.01 $20.04 $19.67 19,120,070
2016-09-13 $20.20 $21.03 $20.12 $20.84 $20.46 32,143,800
2016-09-12 $19.85 $20.58 $19.75 $19.91 $19.55 23,604,000
2016-09-09 $19.82 $20.29 $19.77 $20.22 $19.85 20,550,300
2016-09-08 $19.73 $19.99 $19.70 $19.85 $19.49 8,809,930
2016-09-07 $19.85 $20.18 $19.68 $19.73 $19.37 14,002,770
2016-09-06 $19.79 $19.88 $19.15 $19.82 $19.46 11,981,300
2016-09-05 $19.66 $20.08 $19.60 $19.80 $19.44 9,161,970
2016-09-02 $19.58 $19.86 $19.41 $19.68 $19.32 7,846,950
2016-09-01 $19.89 $20.06 $19.56 $19.61 $19.25 9,522,560
2016-08-31 $20.22 $20.26 $19.50 $19.90 $19.54 11,718,240
2016-08-30 $20.21 $20.65 $20.03 $20.17 $19.80 14,963,570
2016-08-29 $20.35 $20.65 $20.10 $20.18 $19.81 13,575,980
2016-08-26 $20.60 $20.73 $20.21 $20.35 $19.98 22,232,230
2016-08-25 $19.62 $21.20 $19.40 $20.77 $20.39 37,507,640
2016-08-24 $19.29 $20.26 $19.20 $19.87 $19.51 21,920,940
2016-08-23 $19.25 $19.40 $19.00 $19.34 $18.99 10,381,200
2016-08-22 $19.27 $20.09 $19.20 $19.60 $19.24 18,665,000
2016-08-19 $19.29 $19.37 $19.05 $19.26 $18.91 6,330,800
2016-08-18 $19.30 $19.40 $19.10 $19.32 $18.97 9,558,450
2016-08-17 $19.29 $19.74 $19.09 $19.40 $19.05 14,118,640
2016-08-16 $19.25 $19.52 $19.21 $19.28 $18.93 10,483,340
2016-08-15 $18.83 $19.35 $18.70 $19.22 $18.87 13,396,260
2016-08-12 $18.52 $18.82 $18.52 $18.80 $18.46 6,695,180
2016-08-11 $18.85 $18.95 $18.50 $18.51 $18.17 8,838,750
2016-08-10 $19.21 $19.35 $18.97 $19.05 $18.70 8,443,910
2016-08-09 $19.11 $19.19 $18.88 $19.13 $18.78 11,404,590
2016-08-08 $18.50 $19.56 $18.19 $19.34 $18.99 16,845,580
2016-08-05 $18.86 $18.95 $18.53 $18.55 $18.21 8,351,200
2016-08-04 $18.79 $18.98 $18.55 $18.93 $18.58 8,056,570
2016-08-03 $18.72 $18.84 $18.48 $18.82 $18.48 7,935,050
2016-08-02 $18.50 $18.79 $18.49 $18.76 $18.42 6,864,370
2016-08-01 $19.13 $19.13 $18.36 $18.51 $18.17 13,684,350
2016-07-29 $19.93 $20.08 $19.12 $19.29 $18.94 13,574,960
2016-07-28 $20.00 $20.37 $19.30 $20.15 $19.78 19,622,160
2016-07-27 $20.69 $21.33 $19.03 $19.91 $19.55 29,506,900
2016-07-26 $20.53 $20.76 $20.40 $20.74 $20.36 9,931,120
2016-07-25 $20.33 $20.74 $20.32 $20.41 $20.04 11,000,830
2016-07-22 $20.74 $21.17 $20.55 $20.72 $20.34 19,967,490
2016-07-21 $20.50 $20.75 $20.40 $20.53 $20.15 13,379,770
2016-07-20 $20.48 $20.67 $20.38 $20.42 $20.05 10,658,130
2016-07-19 $20.60 $20.70 $20.31 $20.60 $20.22 13,153,430
2016-07-18 $20.39 $20.73 $20.26 $20.34 $19.97 14,512,870
2016-07-15 $21.09 $21.24 $20.22 $20.52 $20.14 27,010,260
2016-07-14 $21.19 $21.68 $20.85 $21.26 $20.87 20,482,590
2016-07-13 $21.80 $22.17 $21.13 $21.26 $20.87 26,710,760
2016-07-12 $21.50 $21.78 $21.00 $21.74 $21.34 25,912,840
2016-07-11 $21.79 $22.55 $21.20 $21.77 $21.37 45,234,720
2016-07-08 $20.93 $22.08 $20.82 $21.37 $20.98 42,518,220
2016-07-07 $21.35 $21.47 $20.78 $21.02 $20.64 28,778,800
2016-07-06 $20.68 $21.65 $20.30 $21.61 $21.21 41,403,630
2016-07-05 $20.88 $21.78 $20.47 $20.73 $20.35 56,537,690
2016-07-04 $18.79 $20.49 $18.66 $20.49 $20.12 41,177,480
2016-07-01 $18.50 $19.12 $18.41 $18.63 $18.29 17,309,000
2016-06-30 $18.50 $18.60 $18.34 $18.45 $18.11 11,481,350
2016-06-29 $18.58 $18.89 $18.36 $18.40 $18.04 16,555,950
2016-06-28 $18.30 $18.71 $18.14 $18.54 $18.18 20,461,450
2016-06-27 $17.41 $18.67 $17.40 $18.43 $18.07 28,284,150
2016-06-24 $17.88 $18.02 $16.98 $17.55 $17.21 17,373,220
2016-06-23 $17.78 $18.18 $17.66 $18.03 $17.68 21,094,270
2016-06-22 $17.19 $17.67 $17.12 $17.65 $17.31 8,998,710
2016-06-21 $17.54 $17.72 $17.00 $17.25 $16.92 9,350,520
2016-06-20 $17.50 $17.56 $17.00 $17.42 $17.08 8,519,650
2016-06-17 $17.50 $17.89 $17.49 $17.56 $17.22 9,275,290
2016-06-16 $17.50 $17.67 $17.32 $17.46 $17.12 8,363,060
2016-06-15 $16.85 $17.62 $16.70 $17.50 $17.16 10,259,580
2016-06-14 $17.02 $17.18 $16.78 $17.00 $16.67 9,324,190
2016-06-13 $17.80 $18.29 $17.04 $17.08 $16.75 15,738,270
2016-06-10 $18.04 $18.04 $18.04 $18.04 $17.69 0
2016-06-09 $18.04 $18.04 $18.04 $18.04 $17.69 0
2016-06-08 $18.13 $18.29 $17.85 $18.04 $17.69 11,334,580
2016-06-07 $18.00 $18.16 $17.81 $18.12 $17.77 10,223,300
2016-06-06 $18.26 $18.31 $17.91 $17.98 $17.63 9,620,670
2016-06-03 $18.19 $18.38 $17.92 $18.19 $17.84 13,149,450
2016-06-02 $18.00 $18.24 $17.90 $18.17 $17.82 13,298,790
2016-06-01 $17.75 $17.75 $17.75 $17.75 $17.41 0
2016-05-31 $16.98 $17.83 $16.91 $17.75 $17.41 17,730,110
2016-05-30 $17.04 $17.28 $16.75 $16.95 $16.62 10,018,730
2016-05-27 $16.84 $17.55 $16.75 $17.33 $16.99 16,596,910
2016-05-26 $16.93 $17.15 $16.30 $16.86 $16.53 11,724,370
2016-05-25 $17.55 $17.63 $16.96 $17.10 $16.77 12,110,640
2016-05-24 $17.28 $17.86 $17.21 $17.37 $17.03 14,635,930
2016-05-23 $17.13 $17.59 $17.08 $17.42 $17.08 17,364,140
2016-05-20 $16.30 $18.12 $16.21 $17.33 $16.99 24,742,440
2016-05-19 $16.40 $16.71 $16.25 $16.47 $16.15 6,275,640
2016-05-18 $16.76 $16.76 $16.15 $16.38 $16.06 8,437,840
2016-05-17 $16.82 $17.18 $16.65 $16.98 $16.65 8,892,180
2016-05-16 $16.64 $16.88 $16.40 $16.86 $16.53 5,635,480
2016-05-13 $16.75 $16.96 $16.46 $16.63 $16.31 7,196,900
2016-05-12 $16.70 $16.80 $16.00 $16.60 $16.28 9,004,620
2016-05-11 $17.23 $17.29 $16.80 $16.94 $16.61 6,480,490
2016-05-10 $16.97 $17.25 $16.96 $17.13 $16.80 5,844,230
2016-05-09 $17.54 $17.69 $16.91 $17.09 $16.76 10,805,590
2016-05-06 $18.97 $19.08 $17.70 $17.74 $17.40 14,580,420
2016-05-05 $18.92 $19.15 $18.76 $18.88 $18.51 10,284,350
2016-05-04 $18.77 $18.95 $18.67 $18.78 $18.42 8,547,650
2016-05-03 $18.25 $18.91 $18.15 $18.90 $18.53 12,398,070
2016-05-02 $18.25 $18.25 $18.25 $18.25 $17.90 0
2016-04-29 $18.05 $18.52 $18.02 $18.25 $17.90 7,313,680
2016-04-28 $18.50 $18.59 $17.96 $18.19 $17.84 9,570,810
2016-04-27 $18.73 $18.85 $18.36 $18.51 $18.15 10,005,050
2016-04-26 $18.55 $18.81 $18.35 $18.70 $18.34 9,498,440
2016-04-25 $19.16 $19.16 $18.52 $18.68 $18.32 12,377,830
2016-04-22 $18.85 $19.45 $18.85 $19.30 $18.93 17,986,770
2016-04-21 $18.59 $19.20 $18.32 $18.96 $18.59 16,289,630
2016-04-20 $19.55 $20.19 $17.90 $18.80 $18.44 26,361,620
2016-04-19 $19.60 $19.64 $19.33 $19.55 $19.17 9,295,430
2016-04-18 $19.80 $19.88 $19.20 $19.43 $19.05 13,792,960
2016-04-15 $19.99 $20.32 $19.90 $20.01 $19.62 14,780,120
2016-04-14 $20.46 $20.57 $19.86 $20.11 $19.72 20,272,890
2016-04-13 $19.90 $20.35 $19.71 $19.92 $19.53 25,755,960
2016-04-12 $19.60 $20.08 $19.30 $19.84 $19.46 19,366,260
2016-04-11 $19.54 $19.85 $19.41 $19.60 $19.22 17,321,190
2016-04-08 $19.36 $19.89 $19.03 $19.32 $18.95 20,589,910
2016-04-07 $20.06 $20.17 $19.40 $19.49 $19.11 30,065,190
2016-04-06 $19.28 $21.20 $19.08 $20.46 $20.06 47,979,600
2016-04-05 $18.85 $19.39 $18.55 $19.27 $18.90 15,466,470
2016-04-04 $18.85 $18.85 $18.85 $18.85 $18.49 0
2016-04-01 $19.10 $19.19 $18.56 $18.85 $18.49 11,129,460
2016-03-31 $19.74 $19.86 $19.00 $19.12 $18.75 17,912,570
2016-03-30 $18.56 $19.01 $18.39 $18.99 $18.62 12,431,900
2016-03-29 $18.75 $18.86 $18.00 $18.30 $17.95 11,094,000
2016-03-28 $19.50 $19.60 $18.60 $18.78 $18.42 13,495,900
2016-03-25 $18.78 $19.28 $18.72 $19.00 $18.63 13,511,020
2016-03-24 $19.02 $19.68 $18.68 $18.77 $18.41 18,550,570
2016-03-23 $19.23 $19.40 $18.89 $19.21 $18.84 16,638,990
2016-03-22 $19.24 $19.90 $18.88 $19.37 $19.00 30,866,710
2016-03-21 $19.01 $19.40 $18.69 $19.38 $19.00 26,307,470
2016-03-18 $17.80 $18.83 $17.80 $18.69 $18.33 26,192,730
2016-03-17 $17.30 $18.10 $17.25 $17.80 $17.46 14,906,370
2016-03-16 $17.74 $17.86 $17.16 $17.21 $16.88 9,476,160
2016-03-15 $17.80 $18.00 $17.59 $17.65 $17.31 10,209,960
2016-03-14 $17.68 $18.20 $17.51 $18.01 $17.66 14,758,160
2016-03-11 $17.33 $17.60 $17.07 $17.36 $17.02 8,624,380
2016-03-10 $17.70 $17.91 $17.30 $17.38 $17.04 11,493,680
2016-03-09 $17.68 $18.84 $17.42 $17.77 $17.43 15,003,070
2016-03-08 $18.31 $18.43 $17.00 $18.15 $17.80 13,875,770
2016-03-07 $18.10 $18.65 $18.05 $18.53 $18.17 14,936,800
2016-03-04 $18.38 $19.12 $17.50 $17.94 $17.59 19,595,480
2016-03-03 $18.58 $18.88 $18.31 $18.41 $18.05 21,341,780
2016-03-02 $17.13 $18.49 $17.13 $18.42 $18.06 20,824,130
2016-03-01 $16.99 $17.49 $16.61 $17.27 $16.94 15,435,270
2016-02-29 $18.06 $18.25 $16.53 $16.71 $16.39 17,717,270
2016-02-26 $18.81 $19.07 $17.76 $18.37 $18.01 20,354,460
2016-02-25 $20.72 $20.73 $18.79 $18.79 $18.43 26,470,020
2016-02-24 $20.25 $20.90 $20.05 $20.88 $20.48 28,813,210
2016-02-23 $20.68 $20.77 $19.81 $20.36 $19.97 18,534,170
2016-02-22 $20.80 $21.16 $20.54 $20.72 $20.32 24,003,420
2016-02-19 $20.20 $20.87 $19.95 $20.48 $20.08 23,984,980
2016-02-18 $20.79 $20.80 $20.07 $20.25 $19.86 27,879,230
2016-02-17 $20.06 $21.80 $20.00 $20.77 $20.37 36,828,470
2016-02-16 $19.22 $20.45 $19.22 $20.06 $19.67 25,887,080
2016-02-15 $18.14 $19.28 $18.10 $19.18 $18.81 16,374,360
2016-02-12 $19.04 $19.04 $19.04 $19.04 $18.67 0
2016-02-11 $19.04 $19.04 $19.04 $19.04 $18.67 0
2016-02-10 $19.04 $19.04 $19.04 $19.04 $18.67 0
2016-02-09 $19.04 $19.04 $19.04 $19.04 $18.67 0
2016-02-08 $19.04 $19.04 $19.04 $19.04 $18.67 0
2016-02-05 $19.17 $19.79 $19.00 $19.04 $18.67 18,355,330
2016-02-04 $19.02 $19.65 $18.88 $19.11 $18.74 22,764,100
2016-02-03 $17.80 $18.88 $17.76 $18.79 $18.43 21,108,700
2016-02-02 $17.99 $18.90 $17.80 $18.39 $18.03 20,389,160
2016-02-01 $17.81 $18.44 $16.76 $17.69 $17.35 18,230,590
2016-01-29 $17.57 $18.60 $17.35 $18.02 $17.67 19,714,040
2016-01-28 $18.67 $19.13 $17.42 $17.43 $17.09 20,872,980
2016-01-27 $18.50 $19.79 $17.00 $19.35 $18.98 27,699,570
2016-01-26 $20.00 $20.63 $18.59 $18.60 $18.24 30,824,170
2016-01-25 $20.80 $21.08 $20.17 $20.66 $20.26 26,618,020
2016-01-22 $20.01 $21.24 $19.20 $20.62 $20.22 35,162,180
2016-01-21 $21.20 $21.93 $19.76 $19.77 $19.39 42,927,700
2016-01-20 $21.70 $22.98 $21.03 $21.95 $21.53 59,564,240
2016-01-19 $19.35 $21.62 $19.05 $21.62 $21.20 40,382,440
2016-01-18 $18.49 $20.16 $18.45 $19.65 $19.27 34,872,050
2016-01-15 $20.50 $22.10 $19.10 $19.43 $19.05 47,031,390
2016-01-14 $18.65 $21.77 $18.49 $21.11 $20.70 50,116,180
2016-01-13 $22.60 $22.82 $20.54 $20.54 $20.14 46,070,760
2016-01-12 $23.23 $24.09 $22.82 $22.82 $22.38 51,460,650
2016-01-11 $26.00 $26.27 $25.35 $25.35 $24.86 39,556,590
2016-01-08 $26.50 $28.17 $26.13 $28.17 $27.62 95,163,480
2016-01-07 $27.03 $27.80 $25.61 $25.61 $25.11 23,855,970
2016-01-06 $26.80 $28.46 $26.37 $28.46 $27.91 85,321,460
2016-01-05 $23.05 $25.87 $22.68 $25.87 $25.37 80,114,590
2016-01-04 $24.13 $24.13 $23.30 $23.52 $23.06 58,816,920
2016-01-01 $21.94 $21.94 $21.94 $21.94 $21.52 0
2015-12-31 $22.03 $22.43 $21.80 $21.94 $21.52 9,875,640
2015-12-30 $21.75 $22.53 $21.67 $22.17 $21.74 12,121,570
2015-12-29 $21.51 $21.70 $21.20 $21.67 $21.25 6,291,370
2015-12-28 $22.05 $22.44 $21.49 $21.51 $21.09 9,060,160
2015-12-25 $21.75 $22.15 $21.75 $21.90 $21.48 5,976,050
2015-12-24 $22.00 $22.19 $21.45 $21.72 $21.30 7,743,720
2015-12-23 $22.72 $22.74 $22.03 $22.10 $21.67 12,255,510
2015-12-22 $22.98 $23.03 $22.33 $22.83 $22.39 13,724,730
2015-12-21 $22.73 $23.10 $22.62 $22.96 $22.52 10,957,450
2015-12-18 $23.15 $23.15 $22.53 $22.73 $22.29 10,653,520
2015-12-17 $22.48 $23.40 $22.48 $23.03 $22.58 15,527,340
2015-12-16 $22.76 $22.94 $22.09 $22.32 $21.89 9,314,940
2015-12-15 $22.55 $22.97 $22.50 $22.69 $22.25 10,463,320
2015-12-14 $21.90 $22.75 $21.50 $22.57 $22.13 10,427,440
2015-12-11 $22.00 $22.48 $21.78 $22.15 $21.72 10,075,630
2015-12-10 $22.71 $23.00 $22.01 $22.04 $21.61 12,517,410
2015-12-09 $22.68 $23.21 $22.43 $22.82 $22.38 12,898,380
2015-12-08 $23.50 $23.50 $22.63 $22.83 $22.39 12,916,820
2015-12-07 $22.70 $23.88 $22.57 $23.78 $23.32 17,167,780
2015-12-04 $23.20 $23.31 $22.41 $22.61 $22.17 13,164,960
2015-12-03 $22.60 $23.30 $22.41 $23.25 $22.80 12,670,220
2015-12-02 $22.89 $22.89 $21.40 $22.46 $22.03 15,813,180
2015-12-01 $23.29 $23.90 $22.60 $22.97 $22.53 19,379,130
2015-11-30 $23.55 $24.24 $22.05 $23.46 $23.01 29,970,370
2015-11-27 $26.93 $27.34 $23.90 $24.33 $23.86 45,516,550
2015-11-26 $25.18 $27.50 $24.75 $26.43 $25.92 42,459,230
2015-11-25 $26.80 $27.50 $25.53 $25.74 $25.24 35,699,510
2015-11-24 $25.09 $26.00 $23.77 $25.58 $25.09 29,080,830
2015-11-23 $25.60 $26.99 $24.71 $25.17 $24.68 32,145,640
2015-11-20 $25.51 $26.30 $24.91 $25.61 $25.11 50,733,140
2015-11-19 $22.70 $24.86 $22.70 $24.86 $24.38 45,636,100
2015-11-18 $23.49 $23.95 $22.50 $22.60 $22.16 34,067,660
2015-11-17 $22.16 $24.09 $22.01 $23.48 $23.03 57,378,120
2015-11-16 $21.00 $21.95 $20.88 $21.90 $21.48 14,062,010
2015-11-13 $22.18 $22.35 $21.30 $21.48 $21.06 23,504,930
2015-11-12 $22.49 $23.20 $22.06 $22.61 $22.17 38,028,400
2015-11-11 $22.38 $22.38 $21.70 $22.24 $21.81 28,385,050
2015-11-10 $22.15 $22.96 $21.91 $22.41 $21.98 31,732,830
2015-11-09 $21.68 $22.73 $21.21 $22.08 $21.65 29,059,280
2015-11-06 $21.00 $23.10 $21.00 $22.29 $21.86 36,845,770
2015-11-05 $21.20 $21.69 $20.81 $21.27 $20.86 31,802,810
2015-11-04 $20.48 $21.38 $20.27 $21.35 $20.94 25,451,880
2015-11-03 $20.14 $20.55 $19.40 $20.07 $19.68 20,669,990
2015-11-02 $20.90 $21.65 $19.66 $20.13 $19.74 27,987,600
2015-10-30 $22.23 $22.54 $21.53 $21.76 $21.34 32,971,150
2015-10-29 $22.00 $23.78 $21.51 $22.82 $22.38 54,973,950
2015-10-28 $22.29 $23.68 $21.99 $22.70 $22.26 60,297,020
2015-10-27 $21.64 $21.64 $19.86 $21.64 $21.22 54,254,330
2015-10-26 $19.67 $19.67 $19.67 $19.67 $19.29 740,500
2015-10-23 $17.88 $17.88 $17.88 $17.88 $17.53 0
2015-10-22 $17.88 $17.88 $17.88 $17.88 $17.53 0
2015-10-21 $17.88 $17.88 $17.88 $17.88 $17.53 0
2015-10-20 $17.88 $17.88 $17.88 $17.88 $17.53 0
2015-10-19 $17.88 $17.88 $17.88 $17.88 $17.53 0
2015-10-16 $17.88 $17.88 $17.88 $17.88 $17.53 0
2015-10-15 $17.88 $17.88 $17.88 $17.88 $17.53 0
2015-10-14 $18.45 $18.87 $17.82 $17.88 $17.53 24,152,390
2015-10-13 $18.02 $18.50 $17.92 $18.39 $18.03 23,860,180
2015-10-12 $17.41 $18.39 $17.38 $18.26 $17.91 30,861,810
2015-10-09 $16.82 $17.95 $16.67 $17.29 $16.96 26,505,780
2015-10-08 $16.71 $17.30 $16.40 $16.79 $16.47 22,346,000
2015-10-07 $15.93 $15.93 $15.93 $15.93 $15.62 0
2015-10-06 $15.93 $15.93 $15.93 $15.93 $15.62 0
2015-10-05 $15.93 $15.93 $15.93 $15.93 $15.62 0
2015-10-02 $15.93 $15.93 $15.93 $15.93 $15.62 0
2015-10-01 $15.93 $15.93 $15.93 $15.93 $15.62 0
2015-09-30 $15.59 $16.65 $15.42 $15.93 $15.62 20,599,450
2015-09-29 $15.79 $15.79 $15.25 $15.36 $15.06 11,191,690
2015-09-28 $15.85 $16.23 $15.00 $16.20 $15.89 12,140,790
2015-09-25 $16.50 $16.94 $15.67 $15.83 $15.52 19,236,270
2015-09-24 $16.33 $16.89 $16.07 $16.40 $16.08 16,493,980
2015-09-23 $16.00 $16.55 $15.70 $16.12 $15.81 19,105,300
2015-09-22 $16.70 $17.15 $16.10 $16.49 $16.17 34,054,940
2015-09-21 $14.86 $16.37 $14.63 $16.37 $16.05 30,044,160
2015-09-18 $15.05 $15.30 $14.45 $14.88 $14.59 15,897,420
2015-09-17 $15.58 $16.18 $14.80 $14.89 $14.60 25,333,590
2015-09-16 $14.02 $15.60 $14.00 $15.60 $15.30 20,181,300
2015-09-15 $15.10 $15.10 $14.18 $14.18 $13.91 18,948,330
2015-09-14 $18.10 $18.28 $15.76 $15.76 $15.46 19,686,640
2015-09-11 $17.30 $17.99 $17.12 $17.51 $17.17 19,580,390
2015-09-10 $17.62 $18.75 $17.20 $17.61 $17.27 34,014,540
2015-09-09 $16.49 $17.88 $16.27 $17.88 $17.53 36,071,810
2015-09-08 $15.65 $16.58 $14.45 $16.25 $15.94 15,829,560
2015-09-07 $16.21 $16.85 $15.73 $15.92 $15.61 18,443,980
2015-09-04 $15.88 $15.88 $15.88 $15.88 $15.57 0
2015-09-03 $15.88 $15.88 $15.88 $15.88 $15.57 0
2015-09-02 $16.03 $17.96 $15.88 $15.88 $15.57 23,732,110
2015-09-01 $19.00 $19.20 $17.64 $17.64 $17.30 17,306,580
2015-08-31 $21.07 $21.47 $19.56 $19.60 $19.22 31,523,580
2015-08-28 $19.00 $20.67 $18.79 $20.67 $20.27 32,343,410
2015-08-27 $18.48 $18.95 $16.42 $18.79 $18.43 26,204,060
2015-08-26 $18.20 $21.99 $18.14 $18.14 $17.79 31,261,340

Aerospace Communications Holdings Company Ltd (600677) News Headlines

Recent Aerospace Communications Holdings Company Ltd (600677) News
Similar Companies to Aerospace Communications Holdings Company Ltd (600677) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.