Beijing Capital Retailing Group Company Ltd (600723) Exchange: SHG
Data as of July 11, 2025
$8.93 ($-0.11) -1.22%
Beijing Capital Retailing Group Company Ltd - Daily Information
Click for more stock information on Beijing Capital Retailing Group Company Ltd.Daily Information | Data |
---|---|
Date | July 11, 2025 |
Open | $9.03 |
Previous Close | $8.93 |
High | $9.18 |
Low | $8.79 |
Adjusted Open | $9.03 |
Previous Adjusted Close | $8.93 |
Adjusted High | $9.18 |
Adjusted Low | $8.79 |
About Beijing Capital Retailing Group Company Ltd (600723)
Beijing Capital Retailing Group Co., Ltd is principally engaged in commodities retailing and property leasing business. The Company operates department stores, regular chain shops and other types of stores, which deal with jewelries, swatches, cosmetics, eyeglasses, tobacco and wine, cases and bags, feather products, women's shoes, casual clothes, accessories, women's apparels, underwear, men's suits, outdoor sports, digital products, photographic apparatus, home appliances, audio-video products, cultural artifacts, children's clothes, toys and knitwear, among others. The Company operates its businesses primarily in Beijing and western China.
Invest in Beijing Capital Retailing Group Company Ltd (600723)
Historical Stock Data for Beijing Capital Retailing Group Company Ltd (600723)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-09-15 | $9.03 | $9.18 | $8.79 | $8.93 | $8.93 | 11,495,870 |
2021-09-14 | $9.20 | $9.32 | $8.98 | $9.04 | $9.04 | 6,575,310 |
2021-09-13 | $9.36 | $9.40 | $9.19 | $9.21 | $9.21 | 7,304,320 |
2021-09-10 | $9.27 | $9.44 | $9.26 | $9.35 | $9.35 | 8,246,470 |
2021-09-09 | $9.26 | $9.40 | $9.20 | $9.28 | $9.28 | 6,006,040 |
2021-09-08 | $9.34 | $9.48 | $9.11 | $9.28 | $9.28 | 14,560,080 |
2021-09-07 | $9.37 | $9.46 | $9.28 | $9.35 | $9.35 | 7,481,410 |
2021-09-06 | $9.40 | $9.49 | $9.21 | $9.41 | $9.41 | 9,572,050 |
2021-09-03 | $9.16 | $9.47 | $8.93 | $9.42 | $9.42 | 16,120,170 |
2021-09-02 | $8.58 | $9.20 | $8.58 | $9.16 | $9.16 | 13,676,730 |
2021-09-01 | $8.50 | $8.68 | $8.30 | $8.62 | $8.62 | 7,519,490 |
2021-08-31 | $8.45 | $8.68 | $8.36 | $8.52 | $8.52 | 6,328,940 |
2021-08-30 | $8.28 | $8.57 | $8.14 | $8.46 | $8.46 | 8,816,340 |
2021-08-27 | $7.89 | $8.28 | $7.86 | $8.16 | $8.16 | 5,542,680 |
2021-08-26 | $8.00 | $8.01 | $7.88 | $7.90 | $7.90 | 3,626,300 |
2021-08-25 | $8.01 | $8.04 | $7.90 | $7.97 | $7.97 | 3,242,170 |
2021-08-24 | $7.92 | $8.05 | $7.86 | $8.03 | $8.03 | 4,499,310 |
2021-08-23 | $7.83 | $7.95 | $7.80 | $7.91 | $7.91 | 3,030,720 |
2021-08-20 | $7.87 | $8.00 | $7.78 | $7.88 | $7.88 | 3,204,670 |
2021-08-19 | $8.11 | $8.15 | $7.90 | $7.90 | $7.90 | 4,521,280 |
2021-08-18 | $8.05 | $8.16 | $7.99 | $8.12 | $8.12 | 3,591,310 |
2021-08-17 | $8.13 | $8.21 | $8.01 | $8.06 | $8.06 | 5,310,280 |
2021-08-16 | $8.17 | $8.32 | $8.04 | $8.15 | $8.15 | 4,589,850 |
2021-08-13 | $8.60 | $8.60 | $8.00 | $8.17 | $8.17 | 11,907,770 |
2021-08-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
2021-08-11 | $8.48 | $8.69 | $8.42 | $8.60 | $8.60 | 10,019,700 |
2021-08-10 | $8.21 | $8.52 | $8.14 | $8.51 | $8.51 | 9,071,760 |
2021-08-09 | $8.30 | $8.34 | $8.10 | $8.25 | $8.25 | 11,259,040 |
2021-08-06 | $8.03 | $8.25 | $7.88 | $8.19 | $8.19 | 17,031,940 |
2021-08-05 | $7.49 | $8.05 | $7.45 | $8.05 | $8.05 | 25,943,790 |
2021-08-04 | $7.42 | $7.44 | $7.29 | $7.32 | $7.32 | 2,252,220 |
2021-08-03 | $7.34 | $7.62 | $7.34 | $7.44 | $7.44 | 3,336,200 |
2021-08-02 | $7.63 | $7.63 | $7.11 | $7.36 | $7.36 | 8,341,090 |
2021-07-30 | $7.77 | $7.79 | $7.60 | $7.71 | $7.71 | 2,560,410 |
2021-07-29 | $7.77 | $7.83 | $7.72 | $7.77 | $7.77 | 1,486,700 |
2021-07-28 | $7.91 | $7.91 | $7.71 | $7.75 | $7.75 | 2,457,000 |
2021-07-27 | $8.08 | $8.16 | $7.88 | $7.91 | $7.91 | 2,933,200 |
2021-07-26 | $8.15 | $8.15 | $7.87 | $7.96 | $7.96 | 3,204,500 |
2021-07-23 | $8.09 | $8.19 | $8.07 | $8.15 | $8.15 | 2,383,000 |
2021-07-22 | $8.08 | $8.19 | $7.97 | $8.13 | $8.13 | 3,232,000 |
2021-07-21 | $7.89 | $8.29 | $7.85 | $8.10 | $8.10 | 5,036,850 |
2021-07-20 | $7.90 | $7.92 | $7.78 | $7.92 | $7.92 | 2,758,210 |
2021-07-19 | $7.87 | $7.97 | $7.81 | $7.91 | $7.91 | 2,207,450 |
2021-07-16 | $7.90 | $7.94 | $7.81 | $7.88 | $7.88 | 2,447,910 |
2021-07-15 | $7.92 | $7.98 | $7.86 | $7.89 | $7.89 | 2,651,000 |
2021-07-14 | $8.05 | $8.05 | $7.93 | $7.96 | $7.96 | 1,703,750 |
2021-07-13 | $7.97 | $8.05 | $7.94 | $8.02 | $8.02 | 2,052,990 |
2021-07-12 | $7.96 | $8.05 | $7.89 | $7.96 | $7.96 | 3,167,200 |
2021-07-09 | $8.00 | $8.02 | $7.83 | $7.88 | $7.88 | 3,457,060 |
2021-07-08 | $8.08 | $8.12 | $7.97 | $7.99 | $7.99 | 3,696,150 |
2021-07-07 | $8.08 | $8.22 | $8.00 | $8.02 | $8.02 | 4,358,840 |
2021-07-06 | $8.06 | $8.14 | $8.05 | $8.08 | $8.08 | 2,255,590 |
2021-07-05 | $8.05 | $8.13 | $7.98 | $8.04 | $8.04 | 2,943,760 |
2021-07-02 | $8.22 | $8.22 | $8.03 | $8.05 | $8.05 | 4,441,160 |
2021-07-01 | $8.26 | $8.33 | $8.20 | $8.24 | $8.24 | 2,682,610 |
2021-06-30 | $8.42 | $8.47 | $8.21 | $8.25 | $8.25 | 4,305,070 |
2021-06-29 | $8.17 | $8.98 | $8.06 | $8.51 | $8.51 | 10,288,060 |
2021-06-28 | $8.31 | $8.35 | $8.15 | $8.16 | $8.16 | 3,266,570 |
2021-06-25 | $8.27 | $8.35 | $8.18 | $8.31 | $8.31 | 2,194,190 |
2021-06-24 | $8.37 | $8.39 | $8.23 | $8.23 | $8.23 | 2,788,370 |
2021-06-23 | $8.33 | $8.49 | $8.24 | $8.37 | $8.37 | 3,488,360 |
2021-06-22 | $8.27 | $8.31 | $8.21 | $8.29 | $8.29 | 2,580,720 |
2021-06-21 | $8.32 | $8.36 | $8.24 | $8.26 | $8.26 | 3,790,650 |
2021-06-18 | $8.32 | $8.39 | $8.20 | $8.37 | $8.37 | 3,591,920 |
2021-06-17 | $8.36 | $8.46 | $8.21 | $8.30 | $8.30 | 2,623,030 |
2021-06-16 | $8.52 | $8.53 | $8.31 | $8.36 | $8.36 | 2,865,920 |
2021-06-15 | $8.76 | $8.76 | $8.47 | $8.49 | $8.49 | 3,221,500 |
2021-06-14 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
2021-06-11 | $8.80 | $8.95 | $8.64 | $8.69 | $8.69 | 3,443,500 |
2021-06-10 | $8.95 | $9.04 | $8.79 | $8.81 | $8.81 | 4,065,970 |
2021-06-09 | $8.95 | $9.06 | $8.89 | $8.97 | $8.97 | 3,852,290 |
2021-06-08 | $9.24 | $9.25 | $8.97 | $9.02 | $9.02 | 6,450,830 |
2021-06-07 | $9.20 | $9.35 | $9.19 | $9.25 | $9.25 | 3,715,710 |
2021-06-04 | $9.28 | $9.34 | $9.10 | $9.24 | $9.24 | 6,078,600 |
2021-06-03 | $9.33 | $9.48 | $9.24 | $9.34 | $9.34 | 5,395,220 |
2021-06-02 | $9.30 | $9.42 | $9.15 | $9.30 | $9.30 | 6,476,810 |
2021-06-01 | $9.09 | $9.75 | $9.00 | $9.38 | $9.38 | 12,475,110 |
2021-05-31 | $8.80 | $9.15 | $8.80 | $9.08 | $9.08 | 15,691,510 |
2021-05-28 | $8.82 | $8.87 | $8.66 | $8.67 | $8.67 | 3,719,690 |
2021-05-27 | $8.90 | $8.94 | $8.70 | $8.80 | $8.80 | 4,927,770 |
2021-05-26 | $8.85 | $8.95 | $8.76 | $8.88 | $8.88 | 4,833,050 |
2021-05-25 | $8.85 | $8.91 | $8.67 | $8.82 | $8.82 | 5,016,110 |
2021-05-24 | $9.04 | $9.04 | $8.57 | $8.82 | $8.82 | 6,185,000 |
2021-05-21 | $8.43 | $9.10 | $8.41 | $8.85 | $8.85 | 19,090,510 |
2021-05-20 | $8.17 | $8.54 | $8.15 | $8.44 | $8.44 | 7,673,560 |
2021-05-19 | $8.00 | $8.27 | $7.99 | $8.22 | $8.22 | 5,634,740 |
2021-05-18 | $8.00 | $8.04 | $7.89 | $8.00 | $8.00 | 3,532,840 |
2021-05-17 | $8.03 | $8.13 | $7.99 | $8.00 | $8.00 | 3,229,400 |
2021-05-14 | $8.10 | $8.10 | $7.99 | $8.07 | $8.07 | 2,757,700 |
2021-05-13 | $8.02 | $8.20 | $8.02 | $8.05 | $8.05 | 3,632,240 |
2021-05-12 | $8.11 | $8.14 | $8.02 | $8.08 | $8.08 | 3,110,900 |
2021-05-11 | $8.16 | $8.22 | $8.03 | $8.11 | $8.11 | 2,922,600 |
2021-05-10 | $8.20 | $8.34 | $7.68 | $8.25 | $8.25 | 7,643,360 |
2021-05-07 | $8.29 | $8.37 | $8.22 | $8.26 | $8.26 | 3,302,540 |
2021-05-06 | $8.40 | $8.45 | $8.23 | $8.28 | $8.28 | 4,134,160 |
2021-05-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2021-05-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2021-04-30 | $8.36 | $8.49 | $8.35 | $8.40 | $8.40 | 4,260,760 |
2021-04-29 | $8.35 | $8.44 | $8.31 | $8.35 | $8.35 | 1,846,940 |
2021-04-28 | $8.14 | $8.44 | $8.13 | $8.38 | $8.38 | 3,903,700 |
2021-04-27 | $8.30 | $8.33 | $8.07 | $8.14 | $8.14 | 2,743,000 |
2021-04-26 | $8.34 | $8.45 | $8.23 | $8.29 | $8.29 | 3,558,500 |
2021-04-23 | $8.46 | $8.47 | $8.31 | $8.38 | $8.38 | 3,238,190 |
2021-04-22 | $8.55 | $8.59 | $8.43 | $8.46 | $8.46 | 3,082,860 |
2021-04-21 | $8.52 | $8.61 | $8.48 | $8.51 | $8.51 | 2,903,000 |
2021-04-20 | $8.49 | $8.69 | $8.43 | $8.55 | $8.55 | 4,362,560 |
2021-04-19 | $8.50 | $8.63 | $8.46 | $8.49 | $8.49 | 5,405,900 |
2021-04-16 | $8.38 | $8.62 | $8.38 | $8.56 | $8.56 | 4,028,000 |
2021-04-15 | $8.44 | $8.49 | $8.35 | $8.44 | $8.44 | 3,262,540 |
2021-04-14 | $8.29 | $8.63 | $8.26 | $8.53 | $8.53 | 7,619,750 |
2021-04-13 | $8.35 | $8.51 | $8.25 | $8.30 | $8.30 | 6,643,520 |
2021-04-12 | $8.56 | $8.78 | $8.40 | $8.45 | $8.45 | 9,961,800 |
2021-04-09 | $8.26 | $8.58 | $8.24 | $8.54 | $8.54 | 6,752,460 |
2021-04-08 | $8.22 | $8.58 | $8.18 | $8.36 | $8.36 | 9,801,480 |
2021-04-07 | $8.13 | $8.38 | $8.13 | $8.23 | $8.23 | 6,284,180 |
2021-04-06 | $8.31 | $8.32 | $8.08 | $8.19 | $8.19 | 5,956,860 |
2021-04-05 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2021-04-02 | $7.89 | $8.45 | $7.81 | $8.39 | $8.39 | 12,202,510 |
2021-04-01 | $7.97 | $7.97 | $7.80 | $7.85 | $7.85 | 2,838,800 |
2021-03-31 | $7.97 | $8.03 | $7.90 | $7.93 | $7.93 | 2,402,620 |
2021-03-30 | $8.04 | $8.07 | $7.93 | $7.95 | $7.95 | 3,245,750 |
2021-03-29 | $8.10 | $8.15 | $8.00 | $8.07 | $8.07 | 2,433,900 |
2021-03-26 | $8.08 | $8.13 | $8.02 | $8.09 | $8.09 | 3,278,770 |
2021-03-25 | $8.00 | $8.15 | $7.90 | $8.09 | $8.09 | 3,917,910 |
2021-03-24 | $8.21 | $8.30 | $7.99 | $8.02 | $8.02 | 5,737,000 |
2021-03-23 | $8.29 | $8.42 | $8.16 | $8.25 | $8.25 | 4,954,110 |
2021-03-22 | $8.17 | $8.34 | $8.13 | $8.30 | $8.30 | 4,244,010 |
2021-03-19 | $8.11 | $8.28 | $8.02 | $8.18 | $8.18 | 3,329,700 |
2021-03-18 | $8.28 | $8.28 | $8.15 | $8.16 | $8.16 | 3,915,500 |
2021-03-17 | $7.96 | $8.35 | $7.90 | $8.25 | $8.25 | 8,234,780 |
2021-03-16 | $8.04 | $8.04 | $7.85 | $7.97 | $7.97 | 6,123,560 |
2021-03-15 | $7.78 | $8.11 | $7.75 | $8.02 | $8.02 | 6,080,530 |
2021-03-12 | $7.82 | $7.82 | $7.67 | $7.78 | $7.78 | 3,145,300 |
2021-03-11 | $7.76 | $7.85 | $7.70 | $7.78 | $7.78 | 3,662,100 |
2021-03-10 | $7.96 | $8.02 | $7.74 | $7.79 | $7.79 | 5,552,840 |
2021-03-09 | $8.16 | $8.17 | $7.80 | $7.94 | $7.94 | 5,052,430 |
2021-03-08 | $8.50 | $8.50 | $8.16 | $8.19 | $8.19 | 6,533,130 |
2021-03-05 | $8.55 | $8.63 | $8.43 | $8.56 | $8.56 | 6,111,120 |
2021-03-04 | $8.55 | $8.58 | $8.31 | $8.41 | $8.41 | 4,294,670 |
2021-03-03 | $8.60 | $8.67 | $8.51 | $8.61 | $8.61 | 4,130,960 |
2021-03-02 | $8.57 | $8.76 | $8.51 | $8.72 | $8.72 | 4,396,490 |
2021-03-01 | $8.48 | $8.70 | $8.41 | $8.65 | $8.65 | 4,673,100 |
2021-02-26 | $8.37 | $8.48 | $8.30 | $8.48 | $8.48 | 4,597,950 |
2021-02-25 | $8.67 | $8.72 | $8.39 | $8.46 | $8.46 | 4,258,500 |
2021-02-24 | $8.71 | $8.81 | $8.58 | $8.59 | $8.59 | 6,350,000 |
2021-02-23 | $8.82 | $8.89 | $8.57 | $8.73 | $8.73 | 6,683,210 |
2021-02-22 | $8.87 | $9.11 | $8.81 | $8.91 | $8.91 | 9,729,260 |
2021-02-19 | $8.90 | $8.96 | $8.64 | $8.96 | $8.96 | 16,432,210 |
2021-02-18 | $8.29 | $9.00 | $8.17 | $9.00 | $9.00 | 24,127,180 |
2021-02-17 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
2021-02-16 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
2021-02-15 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
2021-02-12 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
2021-02-11 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
2021-02-10 | $8.73 | $8.74 | $7.93 | $8.18 | $8.18 | 18,139,010 |
2021-02-09 | $8.90 | $8.98 | $8.65 | $8.80 | $8.80 | 12,174,940 |
2021-02-08 | $8.89 | $9.04 | $8.71 | $8.89 | $8.89 | 9,463,180 |
2021-02-05 | $8.63 | $9.30 | $8.63 | $8.70 | $8.70 | 11,997,530 |
2021-02-04 | $9.26 | $9.48 | $8.61 | $8.82 | $8.82 | 16,501,300 |
2021-02-03 | $9.98 | $9.98 | $9.22 | $9.32 | $9.32 | 32,932,660 |
2021-02-02 | $10.11 | $10.11 | $9.51 | $10.11 | $10.11 | 43,848,320 |
2021-02-01 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 720,890 |
2021-01-29 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2021-01-28 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2021-01-27 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2021-01-26 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2021-01-25 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2021-01-22 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2021-01-21 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2021-01-20 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2021-01-19 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2021-01-18 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2021-01-15 | $8.51 | $8.71 | $8.27 | $8.35 | $8.35 | 6,189,210 |
2021-01-14 | $7.96 | $8.75 | $7.96 | $8.60 | $8.60 | 11,843,550 |
2021-01-13 | $8.16 | $8.27 | $7.95 | $7.96 | $7.96 | 5,037,400 |
2021-01-12 | $7.85 | $8.59 | $7.80 | $8.19 | $8.19 | 8,407,180 |
2021-01-11 | $8.07 | $8.29 | $7.88 | $7.89 | $7.89 | 4,801,000 |
2021-01-08 | $8.20 | $8.47 | $8.02 | $8.16 | $8.16 | 4,573,200 |
2021-01-07 | $8.51 | $8.59 | $8.10 | $8.22 | $8.22 | 6,969,100 |
2021-01-06 | $8.96 | $9.07 | $8.48 | $8.52 | $8.52 | 6,499,400 |
2021-01-05 | $8.89 | $9.07 | $8.72 | $8.93 | $8.93 | 6,257,500 |
2021-01-04 | $8.84 | $9.18 | $8.65 | $8.95 | $8.95 | 9,763,620 |
2021-01-01 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
2020-12-31 | $8.19 | $8.93 | $8.07 | $8.93 | $8.93 | 12,309,780 |
2020-12-30 | $8.26 | $8.35 | $8.07 | $8.12 | $8.12 | 3,733,200 |
2020-12-29 | $8.29 | $8.34 | $8.18 | $8.18 | $8.18 | 4,032,800 |
2020-12-28 | $8.40 | $8.53 | $8.16 | $8.25 | $8.25 | 7,888,610 |
2020-12-25 | $8.02 | $8.60 | $7.63 | $8.49 | $8.49 | 11,177,490 |
2020-12-24 | $9.08 | $9.09 | $8.18 | $8.18 | $8.18 | 18,473,860 |
2020-12-23 | $9.15 | $9.22 | $9.04 | $9.09 | $9.09 | 3,881,000 |
2020-12-22 | $9.21 | $9.31 | $9.06 | $9.09 | $9.09 | 4,187,730 |
2020-12-21 | $9.24 | $9.38 | $9.12 | $9.19 | $9.19 | 3,495,010 |
2020-12-18 | $9.45 | $9.52 | $9.26 | $9.29 | $9.29 | 3,193,500 |
2020-12-17 | $9.47 | $9.65 | $9.40 | $9.51 | $9.51 | 3,719,170 |
2020-12-16 | $9.35 | $9.63 | $9.11 | $9.48 | $9.48 | 6,053,240 |
2020-12-15 | $9.45 | $9.46 | $9.25 | $9.29 | $9.29 | 2,969,000 |
2020-12-14 | $9.16 | $9.54 | $9.05 | $9.43 | $9.43 | 7,167,920 |
2020-12-11 | $9.28 | $9.33 | $9.05 | $9.25 | $9.25 | 4,018,450 |
2020-12-10 | $9.06 | $9.35 | $9.01 | $9.21 | $9.21 | 4,532,550 |
2020-12-09 | $9.40 | $9.75 | $9.16 | $9.20 | $9.20 | 10,726,810 |
2020-12-08 | $9.89 | $9.99 | $9.35 | $9.44 | $9.44 | 12,312,120 |
2020-12-07 | $10.16 | $10.20 | $9.79 | $9.85 | $9.85 | 6,481,340 |
2020-12-04 | $10.28 | $10.48 | $10.11 | $10.16 | $10.16 | 6,243,920 |
2020-12-03 | $9.79 | $10.33 | $9.73 | $10.20 | $10.20 | 9,099,870 |
2020-12-02 | $9.25 | $9.99 | $9.22 | $9.79 | $9.79 | 12,710,060 |
2020-12-01 | $9.28 | $9.35 | $9.10 | $9.25 | $9.25 | 6,655,970 |
2020-11-30 | $9.39 | $9.44 | $9.21 | $9.27 | $9.27 | 5,786,810 |
2020-11-27 | $9.39 | $9.54 | $9.22 | $9.41 | $9.41 | 7,364,790 |
2020-11-26 | $9.34 | $9.63 | $9.12 | $9.48 | $9.48 | 17,089,240 |
2020-11-25 | $9.72 | $10.50 | $9.71 | $9.71 | $9.71 | 20,898,810 |
2020-11-24 | $11.86 | $11.98 | $10.62 | $10.79 | $10.79 | 23,487,230 |
2020-11-23 | $12.16 | $12.16 | $11.70 | $11.80 | $11.80 | 8,939,900 |
2020-11-20 | $12.31 | $12.50 | $12.10 | $12.18 | $12.18 | 7,232,880 |
2020-11-19 | $11.97 | $12.45 | $11.83 | $12.33 | $12.33 | 12,275,760 |
2020-11-18 | $11.95 | $11.98 | $11.53 | $11.96 | $11.96 | 8,374,780 |
2020-11-17 | $11.50 | $12.30 | $11.48 | $11.78 | $11.78 | 13,124,970 |
2020-11-16 | $11.25 | $11.65 | $11.23 | $11.56 | $11.56 | 8,730,260 |
2020-11-13 | $11.54 | $11.55 | $11.05 | $11.10 | $11.10 | 8,295,100 |
2020-11-12 | $11.37 | $11.63 | $11.25 | $11.42 | $11.42 | 8,361,770 |
2020-11-11 | $11.20 | $11.57 | $11.13 | $11.30 | $11.30 | 15,168,700 |
2020-11-10 | $11.28 | $11.37 | $10.91 | $11.02 | $11.02 | 9,133,550 |
2020-11-09 | $11.73 | $11.76 | $11.10 | $11.18 | $11.18 | 11,992,720 |
2020-11-06 | $11.77 | $11.99 | $11.48 | $11.53 | $11.53 | 10,012,510 |
2020-11-05 | $11.08 | $11.81 | $11.05 | $11.70 | $11.70 | 14,883,100 |
2020-11-04 | $11.09 | $11.37 | $10.87 | $11.00 | $11.00 | 5,905,330 |
2020-11-03 | $10.98 | $11.43 | $10.98 | $11.10 | $11.10 | 5,257,610 |
2020-11-02 | $11.32 | $11.41 | $10.87 | $11.10 | $11.10 | 7,583,150 |
2020-10-30 | $11.41 | $11.69 | $11.24 | $11.40 | $11.40 | 9,771,960 |
2020-10-29 | $10.70 | $11.77 | $10.60 | $11.42 | $11.42 | 13,173,620 |
2020-10-28 | $10.77 | $10.84 | $10.59 | $10.70 | $10.70 | 4,132,100 |
2020-10-27 | $10.80 | $10.84 | $10.60 | $10.75 | $10.75 | 4,181,000 |
2020-10-26 | $10.83 | $11.18 | $10.64 | $10.80 | $10.80 | 8,219,930 |
2020-10-23 | $10.91 | $11.08 | $10.75 | $10.81 | $10.81 | 6,572,320 |
2020-10-22 | $11.26 | $11.30 | $10.66 | $10.88 | $10.88 | 12,564,800 |
2020-10-21 | $11.42 | $11.73 | $11.11 | $11.32 | $11.32 | 17,015,490 |
2020-10-20 | $11.10 | $11.50 | $10.92 | $11.41 | $11.41 | 12,936,790 |
2020-10-19 | $10.34 | $11.10 | $10.11 | $11.02 | $11.02 | 18,014,600 |
2020-10-16 | $10.38 | $10.79 | $10.13 | $10.15 | $10.15 | 10,804,600 |
2020-10-15 | $10.38 | $10.53 | $10.01 | $10.38 | $10.38 | 12,574,810 |
2020-10-14 | $10.49 | $10.50 | $9.98 | $10.20 | $10.20 | 10,117,990 |
2020-10-13 | $10.01 | $10.46 | $9.85 | $10.41 | $10.41 | 10,368,850 |
2020-10-12 | $9.54 | $10.03 | $9.40 | $9.96 | $9.96 | 8,026,120 |
2020-10-09 | $9.37 | $9.63 | $9.29 | $9.45 | $9.45 | 5,512,200 |
2020-10-08 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2020-10-07 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2020-10-06 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2020-10-05 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2020-10-02 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2020-10-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2020-09-30 | $9.37 | $9.43 | $9.08 | $9.20 | $9.20 | 4,309,210 |
2020-09-29 | $9.62 | $9.62 | $9.28 | $9.36 | $9.36 | 4,945,000 |
2020-09-28 | $9.69 | $9.81 | $9.38 | $9.45 | $9.45 | 6,800,720 |
2020-09-25 | $9.68 | $9.79 | $9.55 | $9.70 | $9.70 | 3,901,600 |
2020-09-24 | $9.97 | $10.05 | $9.61 | $9.63 | $9.63 | 7,834,880 |
2020-09-23 | $10.13 | $10.22 | $9.94 | $9.95 | $9.95 | 4,595,800 |
2020-09-22 | $10.18 | $10.38 | $10.03 | $10.16 | $10.16 | 6,034,570 |
2020-09-21 | $9.95 | $10.27 | $9.90 | $10.19 | $10.19 | 5,653,420 |
2020-09-18 | $9.71 | $10.09 | $9.66 | $10.00 | $10.00 | 6,342,220 |
2020-09-17 | $9.74 | $9.87 | $9.56 | $9.74 | $9.74 | 5,313,370 |
2020-09-16 | $9.61 | $9.80 | $9.45 | $9.74 | $9.74 | 6,992,630 |
2020-09-15 | $9.09 | $9.78 | $8.91 | $9.61 | $9.61 | 12,278,650 |
2020-09-14 | $9.30 | $9.41 | $9.03 | $9.08 | $9.08 | 6,666,200 |
2020-09-11 | $9.09 | $9.43 | $8.90 | $9.36 | $9.36 | 11,159,660 |
2020-09-10 | $8.94 | $9.77 | $8.94 | $9.16 | $9.16 | 18,518,060 |
2020-09-09 | $9.27 | $9.28 | $8.84 | $8.88 | $8.88 | 8,383,800 |
2020-09-08 | $9.36 | $9.52 | $9.04 | $9.23 | $9.23 | 7,856,260 |
2020-09-07 | $9.84 | $9.90 | $9.10 | $9.27 | $9.27 | 10,278,460 |
2020-09-04 | $9.83 | $9.87 | $9.58 | $9.87 | $9.87 | 6,815,300 |
2020-09-03 | $10.03 | $10.11 | $9.75 | $9.91 | $9.91 | 8,909,490 |
2020-09-02 | $10.57 | $10.70 | $10.00 | $10.11 | $10.11 | 11,108,690 |
2020-09-01 | $10.43 | $10.50 | $10.18 | $10.37 | $10.37 | 4,841,810 |
2020-08-31 | $10.51 | $10.67 | $10.33 | $10.35 | $10.35 | 5,402,720 |
2020-08-28 | $10.40 | $10.55 | $10.34 | $10.50 | $10.50 | 4,922,400 |
2020-08-27 | $10.22 | $10.52 | $10.13 | $10.40 | $10.40 | 7,649,230 |
2020-08-26 | $10.77 | $10.84 | $10.20 | $10.23 | $10.23 | 9,551,690 |
2020-08-25 | $10.96 | $10.98 | $10.71 | $10.81 | $10.81 | 5,834,810 |
2020-08-24 | $10.95 | $11.09 | $10.45 | $10.76 | $10.76 | 9,980,370 |
2020-08-21 | $11.39 | $11.64 | $10.76 | $10.89 | $10.89 | 13,257,510 |
2020-08-20 | $11.45 | $11.83 | $11.12 | $11.20 | $11.20 | 8,585,390 |
2020-08-19 | $11.99 | $12.24 | $11.59 | $11.63 | $11.63 | 8,479,770 |
2020-08-18 | $11.55 | $12.50 | $11.50 | $12.00 | $12.00 | 11,006,820 |
2020-08-17 | $11.37 | $11.68 | $11.30 | $11.59 | $11.59 | 6,838,510 |
2020-08-14 | $11.29 | $11.55 | $11.11 | $11.39 | $11.39 | 6,058,900 |
2020-08-13 | $11.55 | $11.75 | $11.29 | $11.35 | $11.35 | 8,042,710 |
2020-08-12 | $11.06 | $11.60 | $10.85 | $11.27 | $11.27 | 10,877,770 |
2020-08-11 | $11.68 | $11.86 | $11.46 | $11.52 | $11.52 | 10,153,290 |
2020-08-10 | $12.30 | $12.64 | $11.36 | $11.58 | $11.58 | 19,399,730 |
2020-08-07 | $12.30 | $12.93 | $12.16 | $12.40 | $12.40 | 17,546,370 |
2020-08-06 | $12.10 | $12.60 | $11.63 | $12.27 | $12.27 | 20,580,760 |
2020-08-05 | $10.79 | $11.78 | $10.52 | $11.78 | $11.78 | 19,839,850 |
2020-08-04 | $10.36 | $10.96 | $10.25 | $10.71 | $10.71 | 16,758,510 |
2020-08-03 | $10.12 | $10.44 | $10.05 | $10.32 | $10.32 | 10,943,180 |
2020-07-31 | $10.10 | $10.30 | $9.95 | $10.02 | $10.02 | 10,938,190 |
2020-07-30 | $10.19 | $10.27 | $9.96 | $10.05 | $10.05 | 9,692,850 |
2020-07-29 | $9.98 | $10.27 | $9.88 | $10.25 | $10.25 | 8,414,230 |
2020-07-28 | $10.13 | $10.40 | $9.85 | $10.00 | $10.00 | 9,208,900 |
2020-07-27 | $10.24 | $10.57 | $9.80 | $9.92 | $9.92 | 14,820,590 |
2020-07-24 | $11.57 | $11.57 | $10.47 | $10.47 | $10.47 | 19,680,160 |
2020-07-23 | $11.14 | $11.65 | $11.04 | $11.63 | $11.63 | 17,192,490 |
2020-07-22 | $11.26 | $11.87 | $10.99 | $11.33 | $11.33 | 19,937,860 |
2020-07-21 | $11.70 | $11.94 | $11.21 | $11.31 | $11.31 | 19,285,440 |
2020-07-20 | $12.00 | $12.27 | $10.81 | $11.42 | $11.42 | 27,942,910 |
2020-07-17 | $11.81 | $12.90 | $11.05 | $11.67 | $11.67 | 33,807,730 |
2020-07-16 | $12.55 | $14.29 | $12.44 | $12.47 | $12.28 | 39,934,820 |
2020-07-15 | $12.02 | $13.10 | $12.00 | $13.10 | $12.90 | 32,780,210 |
2020-07-14 | $12.77 | $12.78 | $11.50 | $11.91 | $11.73 | 43,809,280 |
2020-07-13 | $11.68 | $11.68 | $11.50 | $11.68 | $11.50 | 7,347,560 |
2020-07-10 | $10.10 | $10.62 | $9.95 | $10.62 | $10.46 | 12,226,690 |
2020-07-09 | $8.79 | $9.65 | $8.79 | $9.65 | $9.50 | 21,034,770 |
2020-07-08 | $8.65 | $8.92 | $8.55 | $8.77 | $8.64 | 13,120,140 |
2020-07-07 | $8.73 | $9.08 | $8.70 | $8.72 | $8.59 | 17,417,420 |
2020-07-06 | $8.78 | $9.09 | $8.73 | $8.76 | $8.63 | 19,107,010 |
2020-07-03 | $8.55 | $8.94 | $8.28 | $8.66 | $8.53 | 23,345,820 |
2020-07-02 | $8.52 | $8.72 | $8.33 | $8.44 | $8.31 | 18,866,610 |
2020-07-01 | $8.42 | $8.82 | $8.36 | $8.58 | $8.45 | 25,032,000 |
2020-06-30 | $7.80 | $8.38 | $7.80 | $8.38 | $8.25 | 22,821,270 |
2020-06-29 | $7.72 | $7.72 | $7.55 | $7.62 | $7.50 | 8,398,230 |
2020-06-26 | $7.72 | $7.72 | $7.72 | $7.72 | $7.60 | 0 |
2020-06-25 | $7.72 | $7.72 | $7.72 | $7.72 | $7.60 | 0 |
2020-06-24 | $8.10 | $8.13 | $7.70 | $7.72 | $7.60 | 15,097,660 |
2020-06-23 | $7.88 | $8.49 | $7.88 | $8.13 | $8.01 | 20,113,770 |
2020-06-22 | $7.53 | $8.21 | $7.52 | $7.98 | $7.86 | 22,164,380 |
2020-06-19 | $7.67 | $7.85 | $7.51 | $7.58 | $7.46 | 18,477,850 |
2020-06-18 | $7.87 | $8.22 | $7.52 | $7.60 | $7.48 | 23,269,910 |
2020-06-17 | $8.13 | $8.68 | $7.88 | $7.92 | $7.80 | 26,752,230 |
2020-06-16 | $9.12 | $9.12 | $8.06 | $8.35 | $8.22 | 41,268,500 |
2020-06-15 | $8.36 | $8.36 | $8.25 | $8.36 | $8.23 | 11,119,620 |
2020-06-12 | $6.80 | $7.60 | $6.75 | $7.60 | $7.48 | 11,245,790 |
2020-06-11 | $7.10 | $7.22 | $6.86 | $6.91 | $6.81 | 18,860,980 |
2020-06-10 | $6.75 | $7.25 | $6.59 | $7.25 | $7.14 | 27,613,440 |
2020-06-09 | $6.42 | $6.74 | $6.42 | $6.59 | $6.49 | 12,083,830 |
2020-06-08 | $6.51 | $6.57 | $6.41 | $6.43 | $6.33 | 7,432,400 |
2020-06-05 | $6.63 | $6.63 | $6.42 | $6.48 | $6.38 | 7,583,870 |
2020-06-04 | $6.70 | $6.79 | $6.48 | $6.58 | $6.48 | 12,964,340 |
2020-06-03 | $6.80 | $6.86 | $6.64 | $6.65 | $6.55 | 12,850,290 |
2020-06-02 | $7.18 | $7.37 | $6.74 | $6.77 | $6.67 | 21,780,210 |
2020-06-01 | $7.48 | $7.49 | $7.10 | $7.20 | $7.09 | 15,521,030 |
2020-05-29 | $6.89 | $7.23 | $6.83 | $7.13 | $7.02 | 12,087,020 |
2020-05-28 | $7.10 | $7.16 | $6.79 | $6.87 | $6.77 | 15,338,050 |
2020-05-27 | $6.67 | $7.30 | $6.60 | $7.08 | $6.97 | 20,038,780 |
2020-05-26 | $6.41 | $6.76 | $6.41 | $6.65 | $6.55 | 13,025,570 |
2020-05-25 | $6.50 | $6.98 | $6.31 | $6.41 | $6.31 | 14,537,720 |
2020-05-22 | $6.46 | $6.66 | $6.37 | $6.61 | $6.51 | 22,081,750 |
2020-05-21 | $6.10 | $6.82 | $6.08 | $6.36 | $6.26 | 35,193,980 |
2020-05-20 | $5.66 | $6.23 | $5.64 | $6.20 | $6.11 | 22,502,030 |
2020-05-19 | $5.69 | $5.73 | $5.63 | $5.66 | $5.57 | 4,873,650 |
2020-05-18 | $5.59 | $5.75 | $5.53 | $5.67 | $5.58 | 7,367,070 |
2020-05-15 | $5.46 | $5.63 | $5.46 | $5.56 | $5.48 | 5,805,560 |
2020-05-14 | $5.49 | $5.54 | $5.44 | $5.47 | $5.39 | 3,950,310 |
2020-05-13 | $5.38 | $5.53 | $5.37 | $5.49 | $5.41 | 4,213,770 |
2020-05-12 | $5.42 | $5.42 | $5.37 | $5.41 | $5.33 | 1,678,770 |
2020-05-11 | $5.47 | $5.47 | $5.40 | $5.42 | $5.34 | 2,623,240 |
2020-05-08 | $5.41 | $5.47 | $5.39 | $5.45 | $5.37 | 3,394,920 |
2020-05-07 | $5.40 | $5.42 | $5.37 | $5.40 | $5.32 | 2,044,000 |
2020-05-06 | $5.39 | $5.40 | $5.34 | $5.40 | $5.32 | 4,227,350 |
2020-05-05 | $5.44 | $5.44 | $5.44 | $5.44 | $5.36 | 0 |
2020-05-04 | $5.44 | $5.44 | $5.44 | $5.44 | $5.36 | 0 |
2020-05-01 | $5.44 | $5.44 | $5.44 | $5.44 | $5.36 | 0 |
2020-04-30 | $5.39 | $5.47 | $5.38 | $5.44 | $5.36 | 3,209,980 |
2020-04-29 | $5.37 | $5.42 | $5.35 | $5.38 | $5.30 | 2,583,240 |
2020-04-28 | $5.42 | $5.43 | $5.31 | $5.37 | $5.29 | 5,227,310 |
2020-04-27 | $5.45 | $5.55 | $5.41 | $5.42 | $5.34 | 8,065,200 |
2020-04-24 | $5.73 | $6.28 | $5.51 | $5.55 | $5.47 | 19,844,020 |
2020-04-23 | $5.65 | $5.73 | $5.60 | $5.72 | $5.63 | 8,727,810 |
2020-04-22 | $5.51 | $5.62 | $5.49 | $5.61 | $5.52 | 8,048,520 |
2020-04-21 | $5.39 | $5.56 | $5.35 | $5.51 | $5.43 | 12,228,320 |
2020-04-20 | $5.38 | $5.41 | $5.37 | $5.39 | $5.31 | 2,033,700 |
2020-04-17 | $5.39 | $5.42 | $5.37 | $5.38 | $5.30 | 3,288,300 |
2020-04-16 | $5.40 | $5.40 | $5.34 | $5.38 | $5.30 | 2,244,490 |
2020-04-15 | $5.46 | $5.47 | $5.38 | $5.39 | $5.31 | 3,465,230 |
2020-04-14 | $5.44 | $5.48 | $5.41 | $5.47 | $5.39 | 3,018,890 |
2020-04-13 | $5.45 | $5.49 | $5.40 | $5.44 | $5.36 | 2,137,300 |
2020-04-10 | $5.57 | $5.58 | $5.46 | $5.48 | $5.40 | 3,076,500 |
2020-04-09 | $5.52 | $5.60 | $5.51 | $5.57 | $5.49 | 4,632,120 |
2020-04-08 | $5.45 | $5.56 | $5.44 | $5.53 | $5.45 | 3,324,780 |
2020-04-07 | $5.44 | $5.50 | $5.41 | $5.48 | $5.40 | 5,700,460 |
2020-04-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.29 | 0 |
2020-04-03 | $5.43 | $5.48 | $5.32 | $5.37 | $5.29 | 3,479,550 |
2020-04-02 | $5.42 | $5.45 | $5.33 | $5.45 | $5.37 | 4,380,520 |
2020-04-01 | $5.52 | $5.58 | $5.41 | $5.42 | $5.34 | 4,835,610 |
2020-03-31 | $5.59 | $5.59 | $5.48 | $5.55 | $5.47 | 7,426,110 |
2020-03-30 | $5.44 | $5.70 | $5.40 | $5.62 | $5.53 | 12,230,230 |
2020-03-27 | $5.42 | $5.55 | $5.40 | $5.49 | $5.41 | 6,632,510 |
2020-03-26 | $5.40 | $5.42 | $5.35 | $5.38 | $5.30 | 3,136,810 |
2020-03-25 | $5.38 | $5.42 | $5.36 | $5.40 | $5.32 | 3,955,130 |
2020-03-24 | $5.35 | $5.36 | $5.25 | $5.33 | $5.25 | 3,539,060 |
2020-03-23 | $5.32 | $5.40 | $5.24 | $5.27 | $5.19 | 4,293,800 |
2020-03-20 | $5.48 | $5.48 | $5.37 | $5.45 | $5.37 | 4,809,270 |
2020-03-19 | $5.27 | $5.59 | $5.27 | $5.48 | $5.40 | 8,967,760 |
2020-03-18 | $5.39 | $5.45 | $5.25 | $5.26 | $5.18 | 3,124,200 |
2020-03-17 | $5.44 | $5.47 | $5.33 | $5.41 | $5.33 | 2,999,810 |
2020-03-16 | $5.58 | $5.58 | $5.41 | $5.41 | $5.33 | 4,750,340 |
2020-03-13 | $5.35 | $5.56 | $5.32 | $5.56 | $5.48 | 6,367,060 |
2020-03-12 | $5.53 | $5.54 | $5.45 | $5.54 | $5.46 | 5,118,750 |
2020-03-11 | $5.63 | $5.66 | $5.57 | $5.58 | $5.50 | 5,336,530 |
2020-03-10 | $5.47 | $5.63 | $5.46 | $5.63 | $5.54 | 6,198,410 |
2020-03-09 | $5.58 | $5.61 | $5.49 | $5.50 | $5.42 | 7,997,580 |
2020-03-06 | $5.66 | $5.69 | $5.62 | $5.67 | $5.58 | 6,479,200 |
2020-03-05 | $5.68 | $5.71 | $5.64 | $5.70 | $5.61 | 8,068,600 |
2020-03-04 | $5.52 | $5.66 | $5.51 | $5.65 | $5.56 | 5,964,970 |
2020-03-03 | $5.54 | $5.61 | $5.51 | $5.55 | $5.47 | 5,810,270 |
2020-03-02 | $5.38 | $5.54 | $5.38 | $5.52 | $5.44 | 5,826,970 |
2020-02-28 | $5.50 | $5.54 | $5.37 | $5.38 | $5.30 | 7,443,900 |
2020-02-27 | $5.53 | $5.59 | $5.52 | $5.57 | $5.49 | 4,007,060 |
2020-02-26 | $5.46 | $5.60 | $5.46 | $5.54 | $5.46 | 6,496,560 |
2020-02-25 | $5.51 | $5.55 | $5.40 | $5.51 | $5.43 | 7,348,200 |
2020-02-24 | $5.63 | $5.64 | $5.56 | $5.60 | $5.51 | 5,411,520 |
2020-02-21 | $5.67 | $5.69 | $5.63 | $5.66 | $5.57 | 7,670,620 |
2020-02-20 | $5.58 | $5.72 | $5.56 | $5.70 | $5.61 | 12,565,230 |
2020-02-19 | $5.58 | $5.62 | $5.55 | $5.57 | $5.49 | 8,479,540 |
2020-02-18 | $5.60 | $5.60 | $5.53 | $5.59 | $5.51 | 7,383,100 |
2020-02-17 | $5.47 | $5.60 | $5.45 | $5.60 | $5.51 | 7,371,300 |
2020-02-14 | $5.49 | $5.52 | $5.44 | $5.48 | $5.40 | 3,578,600 |
2020-02-13 | $5.54 | $5.60 | $5.48 | $5.50 | $5.42 | 5,172,600 |
2020-02-12 | $5.58 | $5.63 | $5.51 | $5.57 | $5.49 | 6,361,100 |
2020-02-11 | $5.60 | $5.77 | $5.59 | $5.64 | $5.55 | 8,822,360 |
2020-02-10 | $5.39 | $5.49 | $5.37 | $5.47 | $5.39 | 6,111,570 |
2020-02-07 | $5.40 | $5.42 | $5.35 | $5.41 | $5.33 | 2,954,750 |
2020-02-06 | $5.40 | $5.44 | $5.32 | $5.42 | $5.34 | 4,097,150 |
2020-02-05 | $5.33 | $5.48 | $5.32 | $5.39 | $5.31 | 4,136,700 |
2020-02-04 | $5.25 | $5.37 | $5.23 | $5.34 | $5.26 | 4,740,540 |
2020-02-03 | $5.40 | $5.40 | $5.35 | $5.35 | $5.27 | 2,953,600 |
2020-01-31 | $5.94 | $5.94 | $5.94 | $5.94 | $5.85 | 0 |
2020-01-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.85 | 0 |
2020-01-29 | $5.94 | $5.94 | $5.94 | $5.94 | $5.85 | 0 |
2020-01-28 | $5.94 | $5.94 | $5.94 | $5.94 | $5.85 | 0 |
2020-01-27 | $5.94 | $5.94 | $5.94 | $5.94 | $5.85 | 0 |
2020-01-24 | $5.94 | $5.94 | $5.94 | $5.94 | $5.85 | 0 |
2020-01-23 | $6.09 | $6.10 | $5.88 | $5.94 | $5.85 | 3,635,100 |
2020-01-22 | $6.15 | $6.15 | $6.04 | $6.12 | $6.03 | 2,350,700 |
2020-01-21 | $6.20 | $6.21 | $6.11 | $6.14 | $6.05 | 3,020,210 |
2020-01-20 | $6.20 | $6.23 | $6.19 | $6.22 | $6.13 | 1,667,860 |
2020-01-17 | $6.24 | $6.26 | $6.20 | $6.20 | $6.11 | 2,099,190 |
2020-01-16 | $6.29 | $6.32 | $6.22 | $6.23 | $6.14 | 2,505,160 |
2020-01-15 | $6.31 | $6.31 | $6.25 | $6.29 | $6.19 | 2,354,300 |
2020-01-14 | $6.28 | $6.35 | $6.26 | $6.31 | $6.21 | 3,069,950 |
2020-01-13 | $6.26 | $6.30 | $6.22 | $6.28 | $6.18 | 3,181,250 |
2020-01-10 | $6.25 | $6.33 | $6.23 | $6.26 | $6.16 | 3,333,700 |
2020-01-09 | $6.19 | $6.24 | $6.18 | $6.23 | $6.14 | 1,983,600 |
2020-01-08 | $6.27 | $6.27 | $6.13 | $6.16 | $6.07 | 3,279,700 |
2020-01-07 | $6.16 | $6.27 | $6.16 | $6.27 | $6.17 | 4,061,730 |
2020-01-06 | $6.15 | $6.19 | $6.13 | $6.17 | $6.08 | 3,047,570 |
2020-01-03 | $6.15 | $6.18 | $6.14 | $6.16 | $6.07 | 2,375,290 |
2020-01-02 | $6.14 | $6.18 | $6.12 | $6.16 | $6.07 | 3,273,150 |
2020-01-01 | $6.12 | $6.12 | $6.12 | $6.12 | $6.03 | 0 |
2019-12-31 | $6.10 | $6.13 | $6.07 | $6.12 | $6.03 | 2,127,530 |
2019-12-30 | $6.07 | $6.12 | $5.99 | $6.11 | $6.02 | 3,275,500 |
2019-12-27 | $6.08 | $6.12 | $6.06 | $6.09 | $6.00 | 2,688,600 |
2019-12-26 | $6.05 | $6.08 | $6.03 | $6.07 | $5.98 | 1,436,500 |
2019-12-25 | $6.03 | $6.06 | $6.01 | $6.05 | $5.96 | 1,582,800 |
2019-12-24 | $5.98 | $6.05 | $5.98 | $6.04 | $5.95 | 1,711,400 |
2019-12-23 | $6.11 | $6.13 | $5.97 | $5.98 | $5.89 | 2,860,900 |
2019-12-20 | $6.17 | $6.19 | $6.09 | $6.09 | $6.00 | 2,518,420 |
2019-12-19 | $6.16 | $6.18 | $6.12 | $6.17 | $6.08 | 2,487,740 |
2019-12-18 | $6.18 | $6.19 | $6.13 | $6.16 | $6.07 | 2,590,490 |
2019-12-17 | $6.13 | $6.18 | $6.10 | $6.16 | $6.07 | 3,039,450 |
2019-12-16 | $6.14 | $6.14 | $6.07 | $6.13 | $6.04 | 2,675,830 |
2019-12-13 | $6.12 | $6.14 | $6.09 | $6.12 | $6.03 | 2,289,600 |
2019-12-12 | $6.10 | $6.12 | $6.07 | $6.10 | $6.01 | 1,382,900 |
2019-12-11 | $6.11 | $6.12 | $6.08 | $6.10 | $6.01 | 1,657,560 |
2019-12-10 | $6.10 | $6.12 | $6.07 | $6.10 | $6.01 | 1,823,200 |
2019-12-09 | $6.11 | $6.12 | $6.05 | $6.10 | $6.01 | 2,591,510 |
2019-12-06 | $6.01 | $6.11 | $5.97 | $6.09 | $6.00 | 4,882,970 |
2019-12-05 | $6.01 | $6.03 | $5.95 | $5.99 | $5.90 | 1,790,200 |
2019-12-04 | $5.95 | $6.03 | $5.93 | $5.99 | $5.90 | 2,255,300 |
2019-12-03 | $5.88 | $5.97 | $5.88 | $5.97 | $5.88 | 1,639,770 |
2019-12-02 | $5.86 | $5.92 | $5.85 | $5.90 | $5.81 | 1,245,020 |
2019-11-29 | $5.89 | $5.91 | $5.83 | $5.88 | $5.79 | 1,374,110 |
2019-11-28 | $5.94 | $5.95 | $5.87 | $5.90 | $5.81 | 1,099,520 |
2019-11-27 | $5.95 | $5.96 | $5.91 | $5.94 | $5.85 | 1,029,810 |
2019-11-26 | $5.94 | $5.97 | $5.90 | $5.94 | $5.85 | 2,075,610 |
2019-11-25 | $5.85 | $5.95 | $5.82 | $5.93 | $5.84 | 1,930,510 |
2019-11-22 | $5.83 | $5.88 | $5.82 | $5.85 | $5.76 | 1,414,410 |
2019-11-21 | $5.84 | $5.84 | $5.79 | $5.82 | $5.73 | 777,400 |
2019-11-20 | $5.88 | $5.89 | $5.83 | $5.84 | $5.75 | 1,385,900 |
2019-11-19 | $5.84 | $5.90 | $5.83 | $5.88 | $5.79 | 1,245,370 |
2019-11-18 | $5.79 | $5.84 | $5.77 | $5.83 | $5.74 | 1,223,400 |
2019-11-15 | $5.82 | $5.84 | $5.78 | $5.79 | $5.70 | 1,081,000 |
2019-11-14 | $5.80 | $5.85 | $5.79 | $5.84 | $5.75 | 887,600 |
2019-11-13 | $5.82 | $5.84 | $5.80 | $5.80 | $5.71 | 693,800 |
2019-11-12 | $5.83 | $5.85 | $5.79 | $5.82 | $5.73 | 1,148,510 |
2019-11-11 | $5.91 | $5.92 | $5.80 | $5.83 | $5.74 | 1,620,810 |
2019-11-08 | $5.95 | $5.96 | $5.90 | $5.92 | $5.83 | 1,525,950 |
2019-11-07 | $5.88 | $5.93 | $5.87 | $5.93 | $5.84 | 1,325,490 |
2019-11-06 | $5.93 | $5.94 | $5.88 | $5.90 | $5.81 | 1,336,750 |
2019-11-05 | $5.95 | $5.96 | $5.90 | $5.94 | $5.85 | 1,720,130 |
2019-11-04 | $5.92 | $5.99 | $5.92 | $5.94 | $5.85 | 2,906,200 |
2019-11-01 | $5.87 | $5.94 | $5.82 | $5.92 | $5.83 | 2,549,520 |
2019-10-31 | $5.89 | $5.95 | $5.83 | $5.86 | $5.77 | 2,567,260 |
2019-10-30 | $5.87 | $5.88 | $5.78 | $5.82 | $5.73 | 2,637,310 |
2019-10-29 | $5.98 | $6.00 | $5.88 | $5.88 | $5.79 | 3,339,900 |
2019-10-28 | $5.95 | $6.01 | $5.94 | $6.00 | $5.91 | 3,487,950 |
2019-10-25 | $5.96 | $5.97 | $5.92 | $5.96 | $5.87 | 1,721,900 |
2019-10-24 | $5.95 | $5.97 | $5.93 | $5.96 | $5.87 | 2,172,800 |
2019-10-23 | $5.98 | $5.99 | $5.94 | $5.95 | $5.86 | 1,722,650 |
2019-10-22 | $5.96 | $5.98 | $5.94 | $5.98 | $5.89 | 2,228,350 |
2019-10-21 | $6.00 | $6.00 | $5.93 | $5.96 | $5.87 | 2,644,930 |
2019-10-18 | $6.03 | $6.06 | $5.99 | $6.01 | $5.92 | 2,031,700 |
2019-10-17 | $6.04 | $6.08 | $6.03 | $6.04 | $5.95 | 1,707,680 |
2019-10-16 | $6.09 | $6.12 | $6.04 | $6.06 | $5.97 | 2,171,010 |
2019-10-15 | $6.16 | $6.17 | $6.07 | $6.07 | $5.98 | 2,572,830 |
2019-10-14 | $6.15 | $6.19 | $6.13 | $6.17 | $6.08 | 3,411,850 |
2019-10-11 | $6.11 | $6.14 | $6.09 | $6.13 | $6.04 | 1,589,120 |
2019-10-10 | $6.07 | $6.13 | $6.05 | $6.12 | $6.03 | 1,861,300 |
2019-10-09 | $6.05 | $6.08 | $6.01 | $6.07 | $5.98 | 1,231,250 |
2019-10-08 | $6.03 | $6.07 | $6.02 | $6.06 | $5.97 | 1,522,420 |
2019-10-07 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 0 |
2019-10-04 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 0 |
2019-10-03 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 0 |
2019-10-02 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 0 |
2019-10-01 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 0 |
2019-09-30 | $6.04 | $6.07 | $6.00 | $6.03 | $5.94 | 1,416,700 |
2019-09-27 | $6.05 | $6.07 | $6.02 | $6.04 | $5.95 | 1,911,000 |
2019-09-26 | $6.12 | $6.14 | $6.02 | $6.04 | $5.95 | 3,191,970 |
2019-09-25 | $6.23 | $6.24 | $6.10 | $6.13 | $6.04 | 3,566,650 |
2019-09-24 | $6.27 | $6.33 | $6.23 | $6.25 | $6.16 | 2,383,520 |
2019-09-23 | $6.33 | $6.33 | $6.25 | $6.29 | $6.19 | 1,418,380 |
2019-09-20 | $6.31 | $6.38 | $6.31 | $6.36 | $6.26 | 1,290,420 |
2019-09-19 | $6.29 | $6.35 | $6.26 | $6.33 | $6.23 | 1,132,970 |
2019-09-18 | $6.28 | $6.32 | $6.26 | $6.30 | $6.20 | 1,225,140 |
2019-09-17 | $6.39 | $6.41 | $6.24 | $6.27 | $6.17 | 2,424,220 |
2019-09-16 | $6.41 | $6.43 | $6.40 | $6.41 | $6.31 | 1,498,700 |
2019-09-13 | $6.42 | $6.42 | $6.42 | $6.42 | $6.32 | 0 |
2019-09-12 | $6.41 | $6.42 | $6.35 | $6.42 | $6.32 | 1,873,930 |
2019-09-11 | $6.43 | $6.43 | $6.38 | $6.38 | $6.28 | 1,597,200 |
2019-09-10 | $6.41 | $6.42 | $6.38 | $6.41 | $6.31 | 1,892,100 |
2019-09-09 | $6.37 | $6.42 | $6.35 | $6.42 | $6.32 | 2,371,790 |
2019-09-06 | $6.35 | $6.37 | $6.30 | $6.34 | $6.24 | 2,033,900 |
2019-09-05 | $6.34 | $6.40 | $6.30 | $6.34 | $6.24 | 3,450,490 |
2019-09-04 | $6.27 | $6.32 | $6.24 | $6.32 | $6.22 | 1,885,330 |
2019-09-03 | $6.27 | $6.30 | $6.23 | $6.28 | $6.18 | 2,188,500 |
2019-09-02 | $6.23 | $6.31 | $6.21 | $6.28 | $6.18 | 2,660,700 |
2019-08-30 | $6.26 | $6.31 | $6.21 | $6.22 | $6.13 | 1,547,070 |
2019-08-29 | $6.27 | $6.29 | $6.22 | $6.25 | $6.16 | 1,911,600 |
2019-08-28 | $6.19 | $6.30 | $6.19 | $6.27 | $6.17 | 3,373,550 |
2019-08-27 | $6.12 | $6.21 | $6.09 | $6.19 | $6.10 | 2,232,420 |
2019-08-26 | $6.10 | $6.14 | $6.06 | $6.10 | $6.01 | 1,564,850 |
2019-08-23 | $6.20 | $6.22 | $6.17 | $6.19 | $6.10 | 1,122,700 |
2019-08-22 | $6.22 | $6.22 | $6.17 | $6.21 | $6.12 | 1,035,510 |
2019-08-21 | $6.20 | $6.29 | $6.17 | $6.19 | $6.10 | 1,656,810 |
2019-08-20 | $6.22 | $6.25 | $6.20 | $6.21 | $6.12 | 2,123,250 |
2019-08-19 | $6.12 | $6.23 | $6.10 | $6.23 | $6.14 | 2,196,400 |
2019-08-16 | $6.11 | $6.13 | $6.07 | $6.12 | $6.03 | 1,204,410 |
2019-08-15 | $6.09 | $6.13 | $6.05 | $6.10 | $6.01 | 1,739,100 |
2019-08-14 | $6.20 | $6.22 | $6.16 | $6.17 | $6.08 | 993,450 |
2019-08-13 | $6.19 | $6.20 | $6.14 | $6.17 | $6.08 | 990,200 |
2019-08-12 | $6.18 | $6.21 | $6.15 | $6.20 | $6.11 | 861,100 |
2019-08-09 | $6.23 | $6.23 | $6.11 | $6.17 | $6.08 | 643,800 |
2019-08-08 | $6.19 | $6.23 | $6.17 | $6.19 | $6.10 | 537,000 |
2019-08-07 | $6.21 | $6.23 | $6.16 | $6.18 | $6.09 | 601,540 |
2019-08-06 | $6.31 | $6.31 | $6.14 | $6.20 | $6.11 | 1,736,820 |
2019-08-05 | $6.45 | $6.47 | $6.36 | $6.36 | $6.26 | 1,288,800 |
2019-08-02 | $6.50 | $6.51 | $6.40 | $6.46 | $6.36 | 1,679,560 |
2019-08-01 | $6.57 | $6.58 | $6.52 | $6.54 | $6.44 | 1,024,450 |
2019-07-31 | $6.62 | $6.63 | $6.56 | $6.58 | $6.48 | 1,216,170 |
2019-07-30 | $6.61 | $6.64 | $6.59 | $6.62 | $6.52 | 1,138,700 |
2019-07-29 | $6.68 | $6.68 | $6.60 | $6.61 | $6.51 | 1,444,730 |
2019-07-26 | $6.67 | $6.68 | $6.65 | $6.68 | $6.58 | 856,650 |
2019-07-25 | $6.67 | $6.69 | $6.64 | $6.67 | $6.57 | 1,028,450 |
2019-07-24 | $6.69 | $6.73 | $6.66 | $6.69 | $6.59 | 1,130,430 |
2019-07-23 | $6.66 | $6.71 | $6.65 | $6.68 | $6.58 | 602,880 |
2019-07-22 | $6.77 | $6.77 | $6.65 | $6.66 | $6.56 | 1,190,650 |
2019-07-19 | $6.73 | $6.77 | $6.71 | $6.75 | $6.65 | 1,101,900 |
2019-07-18 | $6.85 | $6.85 | $6.72 | $6.73 | $6.63 | 806,350 |
2019-07-17 | $6.83 | $6.85 | $6.79 | $6.82 | $6.72 | 714,700 |
2019-07-16 | $6.80 | $6.83 | $6.74 | $6.80 | $6.70 | 706,890 |
2019-07-15 | $6.75 | $6.81 | $6.68 | $6.81 | $6.71 | 711,490 |
2019-07-12 | $6.71 | $6.78 | $6.67 | $6.75 | $6.65 | 602,540 |
2019-07-11 | $6.71 | $6.77 | $6.66 | $6.71 | $6.61 | 773,100 |
2019-07-10 | $6.85 | $6.85 | $6.71 | $6.71 | $6.61 | 1,377,160 |
2019-07-09 | $6.78 | $6.83 | $6.74 | $6.78 | $6.68 | 1,053,600 |
2019-07-08 | $6.93 | $6.93 | $6.77 | $6.77 | $6.67 | 1,839,890 |
2019-07-05 | $6.95 | $6.99 | $6.91 | $6.93 | $6.82 | 847,700 |
2019-07-04 | $6.96 | $7.01 | $6.93 | $6.97 | $6.86 | 1,008,300 |
2019-07-03 | $7.03 | $7.03 | $6.89 | $6.98 | $6.87 | 1,174,100 |
2019-07-02 | $7.03 | $7.06 | $6.97 | $7.00 | $6.89 | 1,070,410 |
2019-07-01 | $6.98 | $7.05 | $6.93 | $7.03 | $6.92 | 2,016,660 |
2019-06-28 | $7.01 | $7.01 | $6.84 | $6.86 | $6.76 | 1,299,200 |
2019-06-27 | $6.97 | $7.00 | $6.94 | $6.97 | $6.86 | 730,080 |
2019-06-26 | $6.95 | $6.99 | $6.91 | $6.95 | $6.84 | 667,900 |
2019-06-25 | $7.06 | $7.06 | $6.92 | $6.95 | $6.84 | 1,412,810 |
2019-06-24 | $7.01 | $7.09 | $6.95 | $7.04 | $6.93 | 1,960,300 |
2019-06-21 | $6.98 | $7.02 | $6.95 | $7.02 | $6.91 | 1,809,310 |
2019-06-20 | $6.87 | $7.03 | $6.86 | $6.94 | $6.83 | 2,304,440 |
2019-06-19 | $6.90 | $6.93 | $6.81 | $6.88 | $6.78 | 2,079,020 |
2019-06-18 | $6.85 | $6.91 | $6.76 | $6.82 | $6.72 | 1,606,800 |
2019-06-17 | $6.88 | $6.94 | $6.81 | $6.87 | $6.77 | 1,363,600 |
2019-06-14 | $6.94 | $6.94 | $6.86 | $6.88 | $6.78 | 1,447,900 |
2019-06-13 | $7.07 | $7.10 | $7.00 | $7.03 | $6.92 | 1,846,400 |
2019-06-12 | $7.13 | $7.13 | $7.04 | $7.07 | $6.96 | 1,693,270 |
2019-06-11 | $7.03 | $7.10 | $6.98 | $7.09 | $6.98 | 2,602,320 |
2019-06-10 | $6.83 | $7.08 | $6.83 | $6.97 | $6.86 | 4,241,830 |
2019-06-07 | $6.80 | $6.80 | $6.80 | $6.80 | $6.70 | 0 |
2019-06-06 | $6.87 | $6.94 | $6.80 | $6.80 | $6.70 | 3,178,150 |
2019-06-05 | $6.73 | $6.87 | $6.73 | $6.87 | $6.77 | 3,327,060 |
2019-06-04 | $6.77 | $6.77 | $6.60 | $6.73 | $6.63 | 4,238,430 |
2019-06-03 | $6.80 | $6.85 | $6.73 | $6.77 | $6.67 | 3,510,270 |
2019-05-31 | $6.81 | $6.84 | $6.73 | $6.84 | $6.74 | 2,709,530 |
2019-05-30 | $6.81 | $6.86 | $6.72 | $6.81 | $6.71 | 2,214,600 |
2019-05-29 | $6.83 | $6.88 | $6.80 | $6.81 | $6.71 | 1,202,000 |
2019-05-28 | $6.86 | $6.89 | $6.82 | $6.83 | $6.73 | 1,223,650 |
2019-05-27 | $6.81 | $6.90 | $6.70 | $6.89 | $6.79 | 2,114,700 |
2019-05-24 | $6.76 | $6.82 | $6.70 | $6.80 | $6.70 | 1,478,580 |
2019-05-23 | $6.78 | $6.86 | $6.67 | $6.73 | $6.63 | 1,499,950 |
2019-05-22 | $6.88 | $6.88 | $6.78 | $6.80 | $6.70 | 1,101,680 |
2019-05-21 | $6.76 | $6.89 | $6.74 | $6.87 | $6.77 | 2,108,000 |
2019-05-20 | $6.75 | $6.79 | $6.69 | $6.76 | $6.66 | 2,346,900 |
2019-05-17 | $6.92 | $6.95 | $6.74 | $6.78 | $6.68 | 2,685,410 |
2019-05-16 | $6.84 | $6.92 | $6.81 | $6.91 | $6.81 | 2,229,840 |
2019-05-15 | $6.72 | $6.85 | $6.72 | $6.84 | $6.74 | 2,560,700 |
2019-05-14 | $6.68 | $6.80 | $6.67 | $6.72 | $6.62 | 1,607,250 |
2019-05-13 | $6.78 | $6.80 | $6.74 | $6.77 | $6.67 | 1,612,410 |
2019-05-10 | $6.72 | $6.86 | $6.65 | $6.83 | $6.73 | 2,319,360 |
2019-05-09 | $6.66 | $6.76 | $6.63 | $6.67 | $6.57 | 1,213,440 |
2019-05-08 | $6.66 | $6.75 | $6.58 | $6.70 | $6.60 | 2,448,830 |
2019-05-07 | $6.77 | $6.84 | $6.65 | $6.71 | $6.61 | 2,427,020 |
2019-05-06 | $6.81 | $6.90 | $6.68 | $6.77 | $6.67 | 4,069,510 |
2019-05-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.84 | 0 |
2019-05-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.84 | 0 |
2019-05-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.84 | 0 |
2019-04-30 | $6.85 | $6.97 | $6.85 | $6.95 | $6.84 | 2,606,730 |
2019-04-29 | $6.95 | $7.02 | $6.82 | $6.84 | $6.74 | 3,156,070 |
2019-04-26 | $7.07 | $7.09 | $6.94 | $6.95 | $6.84 | 2,943,000 |
2019-04-25 | $7.50 | $7.50 | $7.09 | $7.09 | $6.98 | 2,813,860 |
2019-04-24 | $7.40 | $7.40 | $7.23 | $7.34 | $7.23 | 2,899,360 |
2019-04-23 | $7.37 | $7.52 | $7.35 | $7.37 | $7.26 | 4,343,650 |
2019-04-22 | $7.49 | $7.51 | $7.32 | $7.35 | $7.24 | 3,831,310 |
2019-04-19 | $7.41 | $7.51 | $7.40 | $7.50 | $7.39 | 3,890,980 |
2019-04-18 | $7.44 | $7.50 | $7.40 | $7.43 | $7.32 | 3,127,010 |
2019-04-17 | $7.44 | $7.49 | $7.37 | $7.44 | $7.33 | 2,985,500 |
2019-04-16 | $7.38 | $7.46 | $7.25 | $7.44 | $7.33 | 3,922,920 |
2019-04-15 | $7.50 | $7.53 | $7.35 | $7.38 | $7.27 | 3,009,080 |
2019-04-12 | $7.43 | $7.47 | $7.34 | $7.41 | $7.30 | 2,419,540 |
2019-04-11 | $7.52 | $7.58 | $7.40 | $7.41 | $7.30 | 4,498,310 |
2019-04-10 | $7.43 | $7.54 | $7.34 | $7.50 | $7.39 | 4,151,600 |
2019-04-09 | $7.47 | $7.47 | $7.37 | $7.47 | $7.36 | 3,117,970 |
2019-04-08 | $7.49 | $7.53 | $7.35 | $7.46 | $7.35 | 5,170,710 |
2019-04-05 | $7.47 | $7.47 | $7.47 | $7.47 | $7.36 | 0 |
2019-04-04 | $7.43 | $7.54 | $7.40 | $7.47 | $7.36 | 5,126,530 |
2019-04-03 | $7.29 | $7.45 | $7.28 | $7.43 | $7.32 | 4,234,950 |
2019-04-02 | $7.45 | $7.46 | $7.28 | $7.31 | $7.20 | 7,399,290 |
2019-04-01 | $7.22 | $7.44 | $7.22 | $7.44 | $7.33 | 6,630,880 |
2019-03-29 | $7.09 | $7.22 | $7.01 | $7.22 | $7.11 | 3,485,440 |
2019-03-28 | $7.17 | $7.23 | $7.02 | $7.06 | $6.95 | 3,272,210 |
2019-03-27 | $7.18 | $7.22 | $7.07 | $7.18 | $7.07 | 3,193,830 |
2019-03-26 | $7.26 | $7.39 | $7.13 | $7.15 | $7.04 | 4,234,030 |
2019-03-25 | $7.29 | $7.34 | $7.23 | $7.24 | $7.13 | 3,216,320 |
2019-03-22 | $7.26 | $7.43 | $7.26 | $7.39 | $7.28 | 3,570,970 |
2019-03-21 | $7.28 | $7.36 | $7.23 | $7.29 | $7.18 | 2,676,530 |
2019-03-20 | $7.32 | $7.45 | $7.18 | $7.29 | $7.18 | 3,396,790 |
2019-03-19 | $7.29 | $7.31 | $7.22 | $7.30 | $7.19 | 3,433,050 |
2019-03-18 | $7.10 | $7.33 | $7.02 | $7.27 | $7.16 | 5,376,670 |
2019-03-15 | $6.83 | $7.13 | $6.83 | $7.02 | $6.91 | 3,593,870 |
2019-03-14 | $7.01 | $7.05 | $6.70 | $6.83 | $6.73 | 3,652,200 |
2019-03-13 | $7.15 | $7.16 | $6.97 | $7.01 | $6.90 | 4,164,880 |
2019-03-12 | $7.02 | $7.15 | $7.01 | $7.09 | $6.98 | 4,663,570 |
2019-03-11 | $6.88 | $6.99 | $6.86 | $6.99 | $6.88 | 3,526,960 |
2019-03-08 | $7.07 | $7.10 | $6.82 | $6.84 | $6.74 | 5,240,770 |
2019-03-07 | $7.16 | $7.28 | $7.09 | $7.15 | $7.04 | 5,782,730 |
2019-03-06 | $7.10 | $7.21 | $7.08 | $7.17 | $7.06 | 6,448,810 |
2019-03-05 | $6.82 | $7.14 | $6.81 | $7.10 | $6.99 | 8,702,870 |
2019-03-04 | $6.85 | $6.92 | $6.81 | $6.84 | $6.74 | 5,958,460 |
2019-03-01 | $6.78 | $6.80 | $6.72 | $6.79 | $6.69 | 2,527,380 |
2019-02-28 | $6.74 | $6.82 | $6.72 | $6.78 | $6.68 | 3,141,720 |
2019-02-27 | $6.78 | $6.86 | $6.70 | $6.74 | $6.64 | 4,976,100 |
2019-02-26 | $6.74 | $6.89 | $6.71 | $6.78 | $6.68 | 5,771,720 |
2019-02-25 | $6.54 | $6.81 | $6.54 | $6.78 | $6.68 | 8,399,470 |
2019-02-22 | $6.48 | $6.54 | $6.44 | $6.53 | $6.43 | 2,868,010 |
2019-02-21 | $6.55 | $6.57 | $6.46 | $6.49 | $6.39 | 3,575,970 |
2019-02-20 | $6.53 | $6.58 | $6.46 | $6.56 | $6.46 | 3,642,800 |
2019-02-19 | $6.53 | $6.57 | $6.49 | $6.53 | $6.43 | 3,630,050 |
2019-02-18 | $6.43 | $6.56 | $6.41 | $6.54 | $6.44 | 4,373,400 |
2019-02-15 | $6.43 | $6.46 | $6.37 | $6.41 | $6.31 | 2,527,610 |
2019-02-14 | $6.43 | $6.46 | $6.39 | $6.43 | $6.33 | 2,412,270 |
2019-02-13 | $6.34 | $6.45 | $6.34 | $6.43 | $6.33 | 3,095,800 |
2019-02-12 | $6.30 | $6.38 | $6.27 | $6.35 | $6.25 | 2,588,500 |
2019-02-11 | $6.21 | $6.34 | $6.18 | $6.31 | $6.21 | 2,780,450 |
2019-02-08 | $6.22 | $6.22 | $6.22 | $6.22 | $6.13 | 0 |
2019-02-07 | $6.22 | $6.22 | $6.22 | $6.22 | $6.13 | 0 |
2019-02-06 | $6.22 | $6.22 | $6.22 | $6.22 | $6.13 | 0 |
2019-02-05 | $6.22 | $6.22 | $6.22 | $6.22 | $6.13 | 0 |
2019-02-04 | $6.22 | $6.22 | $6.22 | $6.22 | $6.13 | 0 |
2019-02-01 | $6.16 | $6.24 | $6.14 | $6.22 | $6.13 | 1,505,380 |
2019-01-31 | $6.30 | $6.31 | $6.11 | $6.12 | $6.03 | 3,500,970 |
2019-01-30 | $6.45 | $6.48 | $6.30 | $6.30 | $6.20 | 3,812,430 |
2019-01-29 | $6.41 | $6.61 | $6.35 | $6.50 | $6.40 | 3,776,890 |
2019-01-28 | $6.40 | $6.46 | $6.37 | $6.43 | $6.33 | 1,411,100 |
2019-01-25 | $6.44 | $6.49 | $6.36 | $6.39 | $6.29 | 1,712,400 |
2019-01-24 | $6.34 | $6.45 | $6.33 | $6.43 | $6.33 | 1,390,600 |
2019-01-23 | $6.31 | $6.33 | $6.27 | $6.33 | $6.23 | 1,747,540 |
2019-01-22 | $6.41 | $6.43 | $6.28 | $6.29 | $6.19 | 2,276,800 |
2019-01-21 | $6.44 | $6.50 | $6.36 | $6.40 | $6.30 | 1,951,480 |
2019-01-18 | $6.42 | $6.46 | $6.35 | $6.44 | $6.34 | 1,520,470 |
2019-01-17 | $6.43 | $6.50 | $6.40 | $6.41 | $6.31 | 1,422,160 |
2019-01-16 | $6.46 | $6.49 | $6.40 | $6.47 | $6.37 | 1,368,700 |
2019-01-15 | $6.44 | $6.51 | $6.39 | $6.48 | $6.38 | 1,362,800 |
2019-01-14 | $6.39 | $6.50 | $6.36 | $6.45 | $6.35 | 1,292,440 |
2019-01-11 | $6.34 | $6.45 | $6.28 | $6.45 | $6.35 | 1,434,100 |
2019-01-10 | $6.30 | $6.36 | $6.27 | $6.31 | $6.21 | 1,348,000 |
2019-01-09 | $6.28 | $6.36 | $6.26 | $6.30 | $6.20 | 1,785,820 |
2019-01-08 | $6.35 | $6.35 | $6.24 | $6.28 | $6.18 | 1,458,810 |
2019-01-07 | $6.38 | $6.38 | $6.29 | $6.36 | $6.26 | 1,185,510 |
2019-01-04 | $6.28 | $6.35 | $6.22 | $6.34 | $6.24 | 1,988,790 |
2019-01-03 | $6.09 | $6.31 | $6.08 | $6.27 | $6.17 | 1,951,390 |
2019-01-02 | $6.19 | $6.23 | $6.05 | $6.07 | $5.98 | 778,700 |
2019-01-01 | $6.21 | $6.21 | $6.21 | $6.21 | $6.12 | 0 |
2018-12-31 | $6.21 | $6.21 | $6.21 | $6.21 | $6.12 | 0 |
2018-12-28 | $6.19 | $6.26 | $6.19 | $6.21 | $6.12 | 531,730 |
2018-12-27 | $6.22 | $6.30 | $6.19 | $6.21 | $6.12 | 1,417,540 |
2018-12-26 | $6.14 | $6.20 | $6.13 | $6.18 | $6.09 | 512,360 |
2018-12-25 | $6.21 | $6.22 | $6.00 | $6.17 | $6.08 | 1,567,400 |
2018-12-24 | $6.20 | $6.27 | $6.01 | $6.26 | $6.16 | 1,029,820 |
2018-12-21 | $6.21 | $6.24 | $6.16 | $6.23 | $6.14 | 780,500 |
2018-12-20 | $6.27 | $6.32 | $6.21 | $6.24 | $6.15 | 677,300 |
2018-12-19 | $6.26 | $6.36 | $6.25 | $6.28 | $6.18 | 640,150 |
2018-12-18 | $6.32 | $6.33 | $6.23 | $6.27 | $6.17 | 705,200 |
2018-12-17 | $6.40 | $6.43 | $6.26 | $6.33 | $6.23 | 1,366,420 |
2018-12-14 | $6.53 | $6.53 | $6.38 | $6.41 | $6.31 | 679,200 |
2018-12-13 | $6.49 | $6.56 | $6.43 | $6.52 | $6.42 | 1,068,810 |
2018-12-12 | $6.51 | $6.53 | $6.44 | $6.47 | $6.37 | 813,100 |
2018-12-11 | $6.56 | $6.56 | $6.45 | $6.51 | $6.41 | 938,550 |
2018-12-10 | $6.48 | $6.58 | $6.47 | $6.56 | $6.46 | 1,375,800 |
2018-12-07 | $6.53 | $6.55 | $6.49 | $6.53 | $6.43 | 932,370 |
2018-12-06 | $6.68 | $6.68 | $6.53 | $6.54 | $6.44 | 1,373,800 |
2018-12-05 | $6.76 | $6.76 | $6.64 | $6.68 | $6.58 | 1,964,100 |
2018-12-04 | $6.75 | $6.79 | $6.70 | $6.76 | $6.66 | 1,524,990 |
2018-12-03 | $6.63 | $6.83 | $6.63 | $6.79 | $6.69 | 3,445,590 |
2018-11-30 | $6.45 | $6.58 | $6.38 | $6.57 | $6.47 | 1,598,630 |
2018-11-29 | $6.63 | $6.63 | $6.40 | $6.40 | $6.30 | 926,070 |
2018-11-28 | $6.56 | $6.62 | $6.48 | $6.58 | $6.48 | 1,287,530 |
2018-11-27 | $6.54 | $6.57 | $6.47 | $6.53 | $6.43 | 1,168,300 |
2018-11-26 | $6.54 | $6.65 | $6.50 | $6.51 | $6.41 | 1,113,280 |
2018-11-23 | $6.75 | $6.75 | $6.49 | $6.61 | $6.51 | 3,043,480 |
2018-11-22 | $6.66 | $6.83 | $6.66 | $6.75 | $6.65 | 1,892,970 |
2018-11-21 | $6.54 | $6.69 | $6.53 | $6.66 | $6.56 | 1,233,900 |
2018-11-20 | $6.78 | $6.78 | $6.56 | $6.57 | $6.47 | 1,638,930 |
2018-11-19 | $6.78 | $6.81 | $6.70 | $6.77 | $6.67 | 1,615,410 |
2018-11-16 | $6.68 | $6.81 | $6.66 | $6.78 | $6.68 | 1,927,600 |
2018-11-15 | $6.60 | $6.73 | $6.56 | $6.65 | $6.55 | 1,835,950 |
2018-11-14 | $6.51 | $6.69 | $6.51 | $6.51 | $6.41 | 2,943,200 |
2018-11-13 | $6.42 | $6.59 | $6.41 | $6.52 | $6.42 | 1,465,130 |
2018-11-12 | $6.38 | $6.48 | $6.29 | $6.47 | $6.37 | 1,271,200 |
2018-11-09 | $6.35 | $6.45 | $6.35 | $6.39 | $6.29 | 1,117,660 |
2018-11-08 | $6.43 | $6.47 | $6.35 | $6.36 | $6.26 | 1,178,110 |
2018-11-07 | $6.35 | $6.45 | $6.35 | $6.42 | $6.32 | 1,396,250 |
2018-11-06 | $6.33 | $6.40 | $6.30 | $6.39 | $6.29 | 1,373,870 |
2018-11-05 | $6.35 | $6.39 | $6.28 | $6.34 | $6.24 | 1,668,990 |
2018-11-02 | $6.30 | $6.37 | $6.27 | $6.34 | $6.24 | 1,951,820 |
2018-11-01 | $6.28 | $6.29 | $6.21 | $6.25 | $6.16 | 2,494,560 |
2018-10-31 | $6.22 | $6.28 | $6.17 | $6.21 | $6.12 | 2,177,510 |
2018-10-30 | $6.18 | $6.24 | $6.10 | $6.22 | $6.13 | 2,061,000 |
2018-10-29 | $6.30 | $6.30 | $6.19 | $6.22 | $6.13 | 1,507,900 |
2018-10-26 | $6.19 | $6.34 | $6.19 | $6.32 | $6.22 | 2,104,270 |
2018-10-25 | $6.08 | $6.19 | $6.03 | $6.17 | $6.08 | 1,822,610 |
2018-10-24 | $6.12 | $6.23 | $6.07 | $6.18 | $6.09 | 1,707,180 |
2018-10-23 | $6.24 | $6.26 | $6.09 | $6.14 | $6.05 | 1,016,610 |
2018-10-22 | $6.07 | $6.27 | $6.03 | $6.24 | $6.15 | 2,189,460 |
2018-10-19 | $5.83 | $6.05 | $5.81 | $6.01 | $5.92 | 1,520,220 |
2018-10-18 | $6.00 | $6.00 | $5.56 | $5.91 | $5.82 | 1,240,000 |
2018-10-17 | $6.00 | $6.05 | $5.92 | $6.00 | $5.91 | 973,200 |
2018-10-16 | $6.14 | $6.14 | $5.91 | $5.98 | $5.89 | 1,377,500 |
2018-10-15 | $6.14 | $6.22 | $6.13 | $6.14 | $6.05 | 1,221,980 |
2018-10-12 | $6.18 | $6.25 | $5.96 | $6.14 | $6.05 | 2,727,500 |
2018-10-11 | $6.57 | $6.58 | $6.17 | $6.25 | $6.16 | 2,479,200 |
2018-10-10 | $6.67 | $6.70 | $6.60 | $6.67 | $6.57 | 1,283,000 |
2018-10-09 | $6.69 | $6.75 | $6.66 | $6.68 | $6.58 | 1,217,360 |
2018-10-08 | $6.72 | $6.73 | $6.67 | $6.68 | $6.58 | 1,386,450 |
2018-10-05 | $6.77 | $6.77 | $6.77 | $6.77 | $6.67 | 0 |
2018-10-04 | $6.77 | $6.77 | $6.77 | $6.77 | $6.67 | 0 |
2018-10-03 | $6.77 | $6.77 | $6.77 | $6.77 | $6.67 | 0 |
2018-10-02 | $6.77 | $6.77 | $6.77 | $6.77 | $6.67 | 0 |
2018-10-01 | $6.77 | $6.77 | $6.77 | $6.77 | $6.67 | 0 |
2018-09-28 | $6.70 | $6.79 | $6.68 | $6.77 | $6.67 | 1,291,140 |
2018-09-27 | $6.75 | $6.75 | $6.67 | $6.67 | $6.57 | 1,095,400 |
2018-09-26 | $6.73 | $6.78 | $6.70 | $6.72 | $6.62 | 1,259,300 |
2018-09-25 | $6.69 | $6.76 | $6.69 | $6.73 | $6.63 | 1,192,490 |
2018-09-24 | $6.74 | $6.74 | $6.74 | $6.74 | $6.64 | 0 |
2018-09-21 | $6.70 | $6.76 | $6.68 | $6.74 | $6.64 | 2,092,110 |
2018-09-20 | $6.64 | $6.74 | $6.62 | $6.69 | $6.59 | 1,265,610 |
2018-09-19 | $6.59 | $6.71 | $6.57 | $6.66 | $6.56 | 1,194,500 |
2018-09-18 | $6.53 | $6.65 | $6.51 | $6.62 | $6.52 | 1,338,950 |
2018-09-17 | $6.58 | $6.59 | $6.51 | $6.54 | $6.44 | 623,000 |
2018-09-14 | $6.53 | $6.61 | $6.53 | $6.55 | $6.45 | 629,590 |
2018-09-13 | $6.60 | $6.64 | $6.46 | $6.57 | $6.47 | 1,016,490 |
2018-09-12 | $6.53 | $6.60 | $6.52 | $6.58 | $6.48 | 809,900 |
2018-09-11 | $6.55 | $6.61 | $6.52 | $6.54 | $6.44 | 666,200 |
2018-09-10 | $6.65 | $6.66 | $6.50 | $6.55 | $6.45 | 1,287,420 |
2018-09-07 | $6.76 | $6.76 | $6.61 | $6.65 | $6.55 | 1,120,580 |
2018-09-06 | $6.68 | $6.70 | $6.58 | $6.66 | $6.56 | 1,452,980 |
2018-09-05 | $6.74 | $6.76 | $6.66 | $6.66 | $6.56 | 1,346,000 |
2018-09-04 | $6.72 | $6.88 | $6.69 | $6.74 | $6.64 | 3,319,600 |
2018-09-03 | $6.67 | $6.74 | $6.62 | $6.72 | $6.62 | 1,491,740 |
2018-08-31 | $6.63 | $6.75 | $6.62 | $6.67 | $6.57 | 1,728,920 |
2018-08-30 | $6.65 | $6.68 | $6.58 | $6.66 | $6.56 | 1,467,010 |
2018-08-29 | $6.64 | $6.69 | $6.63 | $6.66 | $6.56 | 767,700 |
2018-08-28 | $6.72 | $6.77 | $6.64 | $6.65 | $6.55 | 2,578,320 |
2018-08-27 | $6.59 | $6.74 | $6.56 | $6.74 | $6.64 | 2,605,620 |
2018-08-24 | $6.50 | $6.55 | $6.47 | $6.53 | $6.43 | 661,090 |
2018-08-23 | $6.50 | $6.53 | $6.48 | $6.53 | $6.43 | 960,600 |
2018-08-22 | $6.47 | $6.56 | $6.44 | $6.50 | $6.40 | 1,437,100 |
2018-08-21 | $6.45 | $6.51 | $6.43 | $6.50 | $6.40 | 1,662,810 |
2018-08-20 | $6.48 | $6.51 | $6.38 | $6.45 | $6.35 | 1,309,700 |
2018-08-17 | $6.65 | $6.67 | $6.45 | $6.49 | $6.39 | 1,239,790 |
2018-08-16 | $6.67 | $6.68 | $6.59 | $6.65 | $6.55 | 1,162,510 |
2018-08-15 | $6.72 | $6.75 | $6.60 | $6.69 | $6.59 | 1,422,100 |
2018-08-14 | $6.73 | $6.78 | $6.69 | $6.74 | $6.64 | 1,188,310 |
2018-08-13 | $6.80 | $6.80 | $6.66 | $6.74 | $6.64 | 2,400,100 |
2018-08-10 | $6.90 | $6.90 | $6.79 | $6.86 | $6.76 | 1,857,330 |
2018-08-09 | $6.98 | $6.98 | $6.89 | $6.90 | $6.80 | 6,498,800 |
2018-08-08 | $6.97 | $7.00 | $6.86 | $6.92 | $6.81 | 2,605,300 |
2018-08-07 | $6.86 | $6.99 | $6.81 | $6.97 | $6.86 | 1,518,840 |
2018-08-06 | $6.94 | $6.95 | $6.73 | $6.87 | $6.77 | 1,104,040 |
2018-08-03 | $6.85 | $6.98 | $6.83 | $6.94 | $6.83 | 1,630,010 |
2018-08-02 | $7.04 | $7.04 | $6.74 | $6.87 | $6.77 | 2,413,650 |
2018-08-01 | $7.05 | $7.27 | $6.98 | $7.02 | $6.91 | 3,575,980 |
2018-07-31 | $6.98 | $7.07 | $6.83 | $7.05 | $6.94 | 3,639,330 |
2018-07-30 | $6.79 | $6.95 | $6.77 | $6.88 | $6.78 | 2,148,010 |
2018-07-27 | $6.78 | $6.83 | $6.75 | $6.78 | $6.68 | 2,203,570 |
2018-07-26 | $6.94 | $6.99 | $6.88 | $6.95 | $6.67 | 3,289,170 |
2018-07-25 | $6.98 | $6.98 | $6.90 | $6.96 | $6.68 | 904,800 |
2018-07-24 | $6.94 | $7.02 | $6.87 | $6.98 | $6.70 | 1,538,050 |
2018-07-23 | $6.80 | $6.92 | $6.77 | $6.89 | $6.61 | 2,424,400 |
2018-07-20 | $6.71 | $6.79 | $6.67 | $6.77 | $6.49 | 977,500 |
2018-07-19 | $6.75 | $6.77 | $6.69 | $6.71 | $6.44 | 531,600 |
2018-07-18 | $6.75 | $6.80 | $6.72 | $6.74 | $6.47 | 819,300 |
2018-07-17 | $6.73 | $6.77 | $6.70 | $6.75 | $6.48 | 795,600 |
2018-07-16 | $6.77 | $6.77 | $6.70 | $6.73 | $6.46 | 1,016,710 |
2018-07-13 | $6.82 | $6.82 | $6.72 | $6.77 | $6.49 | 1,108,580 |
2018-07-12 | $6.75 | $6.83 | $6.65 | $6.82 | $6.54 | 1,767,830 |
2018-07-11 | $6.78 | $6.80 | $6.60 | $6.68 | $6.41 | 1,132,000 |
2018-07-10 | $6.85 | $6.99 | $6.81 | $6.87 | $6.59 | 1,217,000 |
2018-07-09 | $6.70 | $6.88 | $6.67 | $6.87 | $6.59 | 865,140 |
2018-07-06 | $6.75 | $6.77 | $6.60 | $6.73 | $6.46 | 1,697,370 |
2018-07-05 | $6.82 | $6.87 | $6.69 | $6.72 | $6.45 | 918,790 |
2018-07-04 | $6.90 | $6.92 | $6.79 | $6.84 | $6.56 | 779,710 |
2018-07-03 | $6.87 | $6.94 | $6.68 | $6.93 | $6.65 | 908,700 |
2018-07-02 | $6.96 | $6.98 | $6.82 | $6.86 | $6.58 | 1,603,960 |
2018-06-29 | $6.79 | $7.03 | $6.75 | $6.99 | $6.71 | 1,676,800 |
2018-06-28 | $6.80 | $6.86 | $6.71 | $6.75 | $6.48 | 625,090 |
2018-06-27 | $6.83 | $6.88 | $6.78 | $6.83 | $6.55 | 490,900 |
2018-06-26 | $6.73 | $6.86 | $6.72 | $6.83 | $6.55 | 708,010 |
2018-06-25 | $6.88 | $6.91 | $6.80 | $6.82 | $6.54 | 708,890 |
2018-06-22 | $6.76 | $6.88 | $6.76 | $6.86 | $6.58 | 745,030 |
2018-06-21 | $6.88 | $6.92 | $6.70 | $6.84 | $6.56 | 1,731,800 |
2018-06-20 | $6.77 | $6.92 | $6.77 | $6.87 | $6.59 | 1,416,760 |
2018-06-19 | $7.21 | $7.23 | $6.69 | $6.78 | $6.50 | 3,212,410 |
2018-06-18 | $7.28 | $7.28 | $7.28 | $7.28 | $6.98 | 0 |
2018-06-15 | $7.50 | $7.50 | $7.22 | $7.28 | $6.98 | 1,765,310 |
2018-06-14 | $7.50 | $7.59 | $7.34 | $7.50 | $7.20 | 1,031,200 |
2018-06-13 | $7.55 | $7.60 | $7.50 | $7.50 | $7.20 | 936,910 |
2018-06-12 | $7.58 | $7.62 | $7.46 | $7.58 | $7.27 | 2,345,050 |
2018-06-11 | $7.64 | $7.68 | $7.55 | $7.58 | $7.27 | 1,508,470 |
2018-06-08 | $7.80 | $7.80 | $7.59 | $7.61 | $7.30 | 2,313,840 |
2018-06-07 | $7.91 | $7.96 | $7.74 | $7.83 | $7.51 | 2,703,750 |
2018-06-06 | $7.96 | $7.96 | $7.86 | $7.90 | $7.58 | 2,460,350 |
2018-06-05 | $7.95 | $7.99 | $7.87 | $7.96 | $7.64 | 3,615,220 |
2018-06-04 | $8.05 | $8.13 | $7.90 | $7.96 | $7.64 | 2,749,470 |
2018-06-01 | $8.06 | $8.16 | $7.92 | $8.09 | $7.76 | 4,570,500 |
2018-05-31 | $7.86 | $8.22 | $7.77 | $8.14 | $7.81 | 7,995,240 |
2018-05-30 | $7.70 | $7.87 | $7.70 | $7.85 | $7.53 | 5,132,410 |
2018-05-29 | $7.62 | $7.86 | $7.61 | $7.79 | $7.47 | 3,662,890 |
2018-05-28 | $7.60 | $7.69 | $7.58 | $7.64 | $7.33 | 1,491,800 |
2018-05-25 | $7.68 | $7.78 | $7.59 | $7.63 | $7.32 | 1,710,760 |
2018-05-24 | $7.65 | $7.71 | $7.62 | $7.67 | $7.36 | 1,706,160 |
2018-05-23 | $7.77 | $7.80 | $7.58 | $7.67 | $7.36 | 2,108,900 |
2018-05-22 | $7.79 | $7.81 | $7.74 | $7.81 | $7.49 | 1,542,110 |
2018-05-21 | $7.76 | $7.82 | $7.73 | $7.77 | $7.45 | 1,525,870 |
2018-05-18 | $7.70 | $7.75 | $7.66 | $7.73 | $7.42 | 1,096,000 |
2018-05-17 | $7.69 | $7.75 | $7.67 | $7.73 | $7.42 | 1,062,100 |
2018-05-16 | $7.69 | $7.74 | $7.63 | $7.71 | $7.40 | 1,245,120 |
2018-05-15 | $7.70 | $7.79 | $7.63 | $7.71 | $7.40 | 1,687,030 |
2018-05-14 | $7.75 | $7.77 | $7.65 | $7.72 | $7.41 | 1,425,850 |
2018-05-11 | $7.74 | $7.78 | $7.67 | $7.73 | $7.42 | 1,115,410 |
2018-05-10 | $7.75 | $7.78 | $7.72 | $7.75 | $7.43 | 1,247,810 |
2018-05-09 | $7.80 | $7.81 | $7.60 | $7.77 | $7.45 | 2,219,400 |
2018-05-08 | $7.78 | $7.86 | $7.75 | $7.83 | $7.51 | 2,124,680 |
2018-05-07 | $7.61 | $7.84 | $7.57 | $7.79 | $7.47 | 3,596,370 |
2018-05-04 | $7.38 | $7.70 | $7.38 | $7.65 | $7.34 | 3,651,090 |
2018-05-03 | $7.39 | $7.43 | $7.32 | $7.42 | $7.12 | 1,839,400 |
2018-05-02 | $7.48 | $7.50 | $7.36 | $7.39 | $7.09 | 2,258,990 |
2018-05-01 | $7.46 | $7.46 | $7.46 | $7.46 | $7.16 | 0 |
2018-04-30 | $7.46 | $7.46 | $7.46 | $7.46 | $7.16 | 0 |
2018-04-27 | $7.38 | $7.47 | $7.34 | $7.46 | $7.16 | 1,506,520 |
2018-04-26 | $7.50 | $7.53 | $7.35 | $7.36 | $7.06 | 1,431,330 |
2018-04-25 | $7.47 | $7.50 | $7.44 | $7.48 | $7.18 | 1,097,370 |
2018-04-24 | $7.37 | $7.52 | $7.35 | $7.48 | $7.18 | 1,920,800 |
2018-04-23 | $7.47 | $7.52 | $7.30 | $7.37 | $7.07 | 2,128,450 |
2018-04-20 | $7.67 | $7.69 | $7.43 | $7.48 | $7.18 | 1,505,600 |
2018-04-19 | $7.67 | $7.74 | $7.67 | $7.69 | $7.38 | 1,074,800 |
2018-04-18 | $7.73 | $7.74 | $7.51 | $7.70 | $7.39 | 1,555,740 |
2018-04-17 | $7.82 | $7.88 | $7.59 | $7.68 | $7.37 | 2,704,030 |
2018-04-16 | $7.83 | $7.95 | $7.80 | $7.81 | $7.49 | 1,483,100 |
2018-04-13 | $7.96 | $7.99 | $7.87 | $7.88 | $7.56 | 1,228,180 |
2018-04-12 | $7.99 | $8.01 | $7.91 | $7.93 | $7.61 | 1,039,120 |
2018-04-11 | $7.99 | $8.04 | $7.94 | $8.00 | $7.67 | 1,604,160 |
2018-04-10 | $7.89 | $8.00 | $7.86 | $7.99 | $7.67 | 2,074,230 |
2018-04-09 | $7.85 | $7.93 | $7.79 | $7.91 | $7.59 | 1,404,500 |
2018-04-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.53 | 0 |
2018-04-05 | $7.85 | $7.85 | $7.85 | $7.85 | $7.53 | 0 |
2018-04-04 | $8.03 | $8.05 | $7.83 | $7.85 | $7.53 | 2,235,720 |
2018-04-03 | $8.00 | $8.03 | $7.93 | $7.99 | $7.67 | 1,955,020 |
2018-04-02 | $8.02 | $8.06 | $7.97 | $8.03 | $7.70 | 2,747,510 |
2018-03-30 | $7.94 | $8.00 | $7.91 | $7.96 | $7.64 | 2,096,700 |
2018-03-29 | $7.82 | $7.94 | $7.82 | $7.91 | $7.59 | 1,563,340 |
2018-03-28 | $7.86 | $7.93 | $7.80 | $7.82 | $7.50 | 1,985,760 |
2018-03-27 | $7.59 | $7.94 | $7.59 | $7.89 | $7.57 | 3,618,950 |
2018-03-26 | $7.42 | $7.64 | $7.41 | $7.59 | $7.28 | 2,535,020 |
2018-03-23 | $7.79 | $7.86 | $7.26 | $7.44 | $7.14 | 4,574,940 |
2018-03-22 | $7.91 | $8.08 | $7.81 | $8.00 | $7.67 | 3,265,340 |
2018-03-21 | $7.92 | $8.02 | $7.87 | $7.91 | $7.59 | 1,770,930 |
2018-03-20 | $7.85 | $7.95 | $7.82 | $7.93 | $7.61 | 888,970 |
2018-03-19 | $7.81 | $7.94 | $7.81 | $7.91 | $7.59 | 1,021,640 |
2018-03-16 | $7.85 | $7.97 | $7.79 | $7.83 | $7.51 | 1,433,060 |
2018-03-15 | $7.90 | $7.92 | $7.77 | $7.80 | $7.48 | 1,033,500 |
2018-03-14 | $7.94 | $7.99 | $7.86 | $7.87 | $7.55 | 1,185,640 |
2018-03-13 | $7.99 | $8.00 | $7.92 | $7.94 | $7.62 | 1,325,700 |
2018-03-12 | $7.87 | $7.99 | $7.84 | $7.99 | $7.67 | 2,109,160 |
2018-03-09 | $7.79 | $7.92 | $7.75 | $7.88 | $7.56 | 2,244,780 |
2018-03-08 | $7.78 | $7.83 | $7.74 | $7.78 | $7.46 | 1,338,100 |
2018-03-07 | $7.83 | $7.85 | $7.79 | $7.80 | $7.48 | 975,000 |
2018-03-06 | $7.76 | $7.83 | $7.76 | $7.82 | $7.50 | 1,141,450 |
2018-03-05 | $7.78 | $7.83 | $7.74 | $7.76 | $7.44 | 1,244,600 |
2018-03-02 | $7.79 | $7.83 | $7.77 | $7.80 | $7.48 | 983,760 |
2018-03-01 | $7.79 | $7.84 | $7.75 | $7.83 | $7.51 | 1,361,000 |
2018-02-28 | $7.79 | $7.83 | $7.72 | $7.79 | $7.47 | 769,340 |
2018-02-27 | $7.81 | $7.85 | $7.77 | $7.79 | $7.47 | 1,126,100 |
2018-02-26 | $7.70 | $7.80 | $7.66 | $7.79 | $7.47 | 1,341,300 |
2018-02-23 | $7.66 | $7.74 | $7.65 | $7.67 | $7.36 | 1,100,950 |
2018-02-22 | $7.58 | $7.68 | $7.57 | $7.67 | $7.36 | 1,797,040 |
2018-02-21 | $7.54 | $7.54 | $7.54 | $7.54 | $7.23 | 0 |
2018-02-20 | $7.54 | $7.54 | $7.54 | $7.54 | $7.23 | 0 |
2018-02-19 | $7.54 | $7.54 | $7.54 | $7.54 | $7.23 | 0 |
2018-02-16 | $7.54 | $7.54 | $7.54 | $7.54 | $7.23 | 0 |
2018-02-15 | $7.54 | $7.54 | $7.54 | $7.54 | $7.23 | 0 |
2018-02-14 | $7.45 | $7.60 | $7.45 | $7.54 | $7.23 | 1,299,300 |
2018-02-13 | $7.50 | $7.57 | $7.46 | $7.49 | $7.19 | 1,451,360 |
2018-02-12 | $7.35 | $7.55 | $7.35 | $7.50 | $7.20 | 1,458,300 |
2018-02-09 | $7.40 | $7.43 | $7.11 | $7.35 | $7.05 | 3,741,070 |
2018-02-08 | $7.48 | $7.59 | $7.43 | $7.56 | $7.25 | 1,590,730 |
2018-02-07 | $7.57 | $7.59 | $7.40 | $7.50 | $7.20 | 2,199,200 |
2018-02-06 | $7.98 | $7.98 | $7.39 | $7.40 | $7.10 | 3,343,580 |
2018-02-05 | $8.02 | $8.11 | $8.00 | $8.04 | $7.71 | 1,716,540 |
2018-02-02 | $8.11 | $8.14 | $8.01 | $8.07 | $7.74 | 2,566,140 |
2018-02-01 | $8.49 | $8.55 | $8.10 | $8.15 | $7.82 | 6,072,190 |
2018-01-31 | $8.50 | $8.74 | $8.45 | $8.54 | $8.19 | 8,952,030 |
2018-01-30 | $8.33 | $8.48 | $8.33 | $8.42 | $8.08 | 2,751,330 |
2018-01-29 | $8.47 | $8.47 | $8.32 | $8.37 | $8.03 | 2,283,280 |
2018-01-26 | $8.48 | $8.52 | $8.44 | $8.47 | $8.13 | 1,587,230 |
2018-01-25 | $8.55 | $8.57 | $8.49 | $8.50 | $8.15 | 2,328,900 |
2018-01-24 | $8.55 | $8.58 | $8.50 | $8.56 | $8.21 | 2,161,810 |
2018-01-23 | $8.56 | $8.57 | $8.48 | $8.56 | $8.21 | 2,082,930 |
2018-01-22 | $8.45 | $8.59 | $8.41 | $8.57 | $8.22 | 2,823,300 |
2018-01-19 | $8.46 | $8.52 | $8.38 | $8.44 | $8.10 | 1,784,630 |
2018-01-18 | $8.48 | $8.51 | $8.41 | $8.47 | $8.13 | 1,592,740 |
2018-01-17 | $8.34 | $8.52 | $8.28 | $8.51 | $8.16 | 2,995,410 |
2018-01-16 | $8.25 | $8.35 | $8.23 | $8.30 | $7.96 | 1,354,430 |
2018-01-15 | $8.42 | $8.44 | $8.25 | $8.25 | $7.91 | 1,625,800 |
2018-01-12 | $8.43 | $8.48 | $8.38 | $8.44 | $8.10 | 2,057,310 |
2018-01-11 | $8.30 | $8.46 | $8.30 | $8.44 | $8.10 | 2,010,340 |
2018-01-10 | $8.38 | $8.38 | $8.28 | $8.34 | $8.00 | 1,277,640 |
2018-01-09 | $8.42 | $8.42 | $8.35 | $8.37 | $8.03 | 1,322,990 |
2018-01-08 | $8.42 | $8.45 | $8.32 | $8.44 | $8.10 | 2,313,950 |
2018-01-05 | $8.42 | $8.46 | $8.37 | $8.42 | $8.08 | 1,389,640 |
2018-01-04 | $8.35 | $8.56 | $8.30 | $8.40 | $8.06 | 2,459,200 |
2018-01-03 | $8.27 | $8.41 | $8.25 | $8.35 | $8.01 | 2,226,990 |
2018-01-02 | $8.20 | $8.29 | $8.19 | $8.28 | $7.94 | 2,088,520 |
2018-01-01 | $8.20 | $8.20 | $8.20 | $8.20 | $7.87 | 0 |
2017-12-29 | $8.19 | $8.22 | $8.14 | $8.20 | $7.87 | 1,726,230 |
2017-12-28 | $8.16 | $8.26 | $8.13 | $8.19 | $7.86 | 1,699,130 |
2017-12-27 | $8.28 | $8.31 | $8.16 | $8.19 | $7.86 | 1,168,970 |
2017-12-26 | $8.25 | $8.32 | $8.24 | $8.31 | $7.97 | 826,210 |
2017-12-25 | $8.33 | $8.33 | $8.23 | $8.25 | $7.91 | 937,110 |
2017-12-22 | $8.27 | $8.32 | $8.26 | $8.30 | $7.96 | 877,640 |
2017-12-21 | $8.28 | $8.33 | $8.20 | $8.27 | $7.93 | 1,410,130 |
2017-12-20 | $8.25 | $8.33 | $8.23 | $8.30 | $7.96 | 1,631,810 |
2017-12-19 | $8.23 | $8.31 | $8.19 | $8.27 | $7.93 | 1,670,030 |
2017-12-18 | $8.48 | $8.54 | $8.16 | $8.25 | $7.91 | 4,207,380 |
2017-12-15 | $8.37 | $8.73 | $8.31 | $8.48 | $8.14 | 6,751,450 |
2017-12-14 | $8.18 | $8.45 | $8.16 | $8.43 | $8.09 | 3,560,810 |
2017-12-13 | $8.18 | $8.20 | $8.13 | $8.18 | $7.85 | 654,890 |
2017-12-12 | $8.28 | $8.28 | $8.13 | $8.15 | $7.82 | 1,209,200 |
2017-12-11 | $8.24 | $8.30 | $8.20 | $8.28 | $7.94 | 1,449,050 |
2017-12-08 | $8.05 | $8.29 | $8.05 | $8.24 | $7.90 | 2,540,900 |
2017-12-07 | $8.03 | $8.10 | $8.01 | $8.04 | $7.71 | 1,286,690 |
2017-12-06 | $8.00 | $8.09 | $7.85 | $8.06 | $7.73 | 2,205,450 |
2017-12-05 | $8.17 | $8.21 | $7.99 | $8.02 | $7.69 | 1,685,220 |
2017-12-04 | $8.25 | $8.25 | $8.19 | $8.20 | $7.87 | 1,204,820 |
2017-12-01 | $8.23 | $8.28 | $8.20 | $8.27 | $7.93 | 1,017,840 |
2017-11-30 | $8.26 | $8.28 | $8.21 | $8.27 | $7.93 | 1,059,310 |
2017-11-29 | $8.32 | $8.34 | $8.20 | $8.26 | $7.92 | 1,434,380 |
2017-11-28 | $8.23 | $8.36 | $8.23 | $8.33 | $7.99 | 911,600 |
2017-11-27 | $8.24 | $8.30 | $8.23 | $8.24 | $7.90 | 1,162,410 |
2017-11-24 | $8.14 | $8.30 | $8.10 | $8.24 | $7.90 | 1,980,020 |
2017-11-23 | $8.26 | $8.29 | $8.11 | $8.12 | $7.79 | 1,608,200 |
2017-11-22 | $8.38 | $8.38 | $8.21 | $8.26 | $7.92 | 2,457,600 |
2017-11-21 | $8.38 | $8.42 | $8.31 | $8.35 | $8.01 | 1,969,530 |
2017-11-20 | $8.34 | $8.39 | $8.25 | $8.37 | $8.03 | 2,329,600 |
2017-11-17 | $8.60 | $8.61 | $8.32 | $8.36 | $8.02 | 3,176,570 |
2017-11-16 | $8.60 | $8.65 | $8.54 | $8.60 | $8.25 | 1,317,700 |
2017-11-15 | $8.60 | $8.72 | $8.58 | $8.65 | $8.30 | 1,487,620 |
2017-11-14 | $8.76 | $8.77 | $8.60 | $8.64 | $8.29 | 2,085,650 |
2017-11-13 | $8.82 | $8.87 | $8.74 | $8.76 | $8.40 | 1,654,010 |
2017-11-10 | $8.85 | $8.86 | $8.78 | $8.83 | $8.47 | 1,846,070 |
2017-11-09 | $8.87 | $8.88 | $8.83 | $8.86 | $8.50 | 1,725,610 |
2017-11-08 | $8.94 | $8.96 | $8.84 | $8.88 | $8.52 | 2,233,830 |
2017-11-07 | $8.77 | $8.95 | $8.73 | $8.93 | $8.57 | 2,269,750 |
2017-11-06 | $8.71 | $8.80 | $8.69 | $8.77 | $8.41 | 2,812,610 |
2017-11-03 | $8.79 | $8.86 | $8.69 | $8.74 | $8.38 | 2,106,240 |
2017-11-02 | $8.83 | $8.87 | $8.66 | $8.86 | $8.50 | 2,566,940 |
2017-11-01 | $8.83 | $8.90 | $8.79 | $8.84 | $8.48 | 2,289,310 |
2017-10-31 | $8.81 | $8.86 | $8.75 | $8.84 | $8.48 | 2,068,200 |
2017-10-30 | $9.06 | $9.10 | $8.78 | $8.80 | $8.44 | 5,682,820 |
2017-10-27 | $9.23 | $9.32 | $9.14 | $9.19 | $8.82 | 2,082,670 |
2017-10-26 | $9.14 | $9.30 | $9.10 | $9.26 | $8.88 | 2,625,470 |
2017-10-25 | $9.07 | $9.15 | $9.04 | $9.14 | $8.77 | 2,287,900 |
2017-10-24 | $9.14 | $9.15 | $9.01 | $9.05 | $8.68 | 2,268,330 |
2017-10-23 | $9.16 | $9.21 | $9.10 | $9.17 | $8.80 | 2,369,760 |
2017-10-20 | $9.04 | $9.17 | $9.04 | $9.16 | $8.79 | 1,802,980 |
2017-10-19 | $9.20 | $9.23 | $9.04 | $9.07 | $8.70 | 2,989,000 |
2017-10-18 | $9.30 | $9.33 | $9.18 | $9.20 | $8.83 | 2,155,680 |
2017-10-17 | $9.30 | $9.46 | $9.25 | $9.30 | $8.92 | 3,603,680 |
2017-10-16 | $9.64 | $9.65 | $9.28 | $9.29 | $8.91 | 4,422,280 |
2017-10-13 | $9.50 | $9.64 | $9.48 | $9.60 | $9.21 | 5,536,000 |
2017-10-12 | $9.47 | $9.51 | $9.42 | $9.45 | $9.07 | 2,428,680 |
2017-10-11 | $9.49 | $9.54 | $9.42 | $9.46 | $9.08 | 2,804,910 |
2017-10-10 | $9.42 | $9.54 | $9.37 | $9.52 | $9.13 | 3,885,420 |
2017-10-09 | $9.70 | $9.74 | $9.34 | $9.42 | $9.04 | 9,027,540 |
2017-10-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.21 | 0 |
2017-10-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.21 | 0 |
2017-10-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.21 | 0 |
2017-10-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.21 | 0 |
2017-10-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.21 | 0 |
2017-09-29 | $9.57 | $9.66 | $9.55 | $9.60 | $9.21 | 2,804,350 |
2017-09-28 | $9.55 | $9.64 | $9.54 | $9.57 | $9.18 | 3,711,880 |
2017-09-27 | $9.50 | $9.56 | $9.46 | $9.55 | $9.16 | 2,549,370 |
2017-09-26 | $9.46 | $9.52 | $9.41 | $9.48 | $9.09 | 3,246,950 |
2017-09-25 | $9.47 | $9.53 | $9.40 | $9.53 | $9.14 | 3,525,460 |
2017-09-22 | $9.65 | $9.67 | $9.49 | $9.51 | $9.12 | 4,558,790 |
2017-09-21 | $9.71 | $9.73 | $9.63 | $9.68 | $9.29 | 3,536,170 |
2017-09-20 | $9.80 | $9.85 | $9.61 | $9.71 | $9.32 | 5,563,750 |
2017-09-19 | $9.53 | $9.84 | $9.50 | $9.72 | $9.32 | 13,039,510 |
2017-09-18 | $9.45 | $9.51 | $9.39 | $9.50 | $9.11 | 4,531,270 |
2017-09-15 | $9.36 | $9.55 | $9.34 | $9.46 | $9.08 | 7,507,400 |
2017-09-14 | $9.29 | $9.44 | $9.22 | $9.41 | $9.03 | 7,988,790 |
2017-09-13 | $9.27 | $9.32 | $9.18 | $9.32 | $8.94 | 5,664,800 |
2017-09-12 | $9.43 | $9.44 | $9.16 | $9.25 | $8.87 | 7,158,480 |
2017-09-11 | $9.47 | $9.54 | $9.35 | $9.44 | $9.06 | 8,447,720 |
2017-09-08 | $9.43 | $9.63 | $9.41 | $9.51 | $9.12 | 8,274,230 |
2017-09-07 | $9.34 | $9.54 | $9.32 | $9.42 | $9.04 | 12,137,750 |
2017-09-06 | $9.25 | $9.46 | $9.22 | $9.33 | $8.95 | 11,994,300 |
2017-09-05 | $9.33 | $9.46 | $9.25 | $9.27 | $8.89 | 11,443,740 |
2017-09-04 | $9.17 | $9.59 | $9.04 | $9.47 | $9.08 | 17,281,860 |
2017-09-01 | $9.08 | $9.21 | $9.02 | $9.16 | $8.79 | 9,194,740 |
2017-08-31 | $9.06 | $9.11 | $9.02 | $9.06 | $8.69 | 5,083,250 |
2017-08-30 | $8.97 | $9.16 | $8.97 | $9.08 | $8.71 | 8,831,310 |
2017-08-29 | $9.08 | $9.15 | $8.96 | $9.01 | $8.64 | 11,673,370 |
2017-08-28 | $9.60 | $9.63 | $9.08 | $9.11 | $8.74 | 25,171,060 |
2017-08-25 | $8.69 | $8.78 | $8.66 | $8.76 | $8.40 | 1,993,100 |
2017-08-24 | $8.70 | $8.73 | $8.66 | $8.69 | $8.34 | 1,606,300 |
2017-08-23 | $8.75 | $8.80 | $8.65 | $8.70 | $8.35 | 1,805,450 |
2017-08-22 | $8.83 | $8.84 | $8.75 | $8.77 | $8.41 | 2,018,150 |
2017-08-21 | $8.82 | $8.85 | $8.77 | $8.83 | $8.47 | 2,837,560 |
2017-08-18 | $8.78 | $8.84 | $8.72 | $8.80 | $8.44 | 1,508,380 |
2017-08-17 | $8.72 | $8.83 | $8.71 | $8.82 | $8.46 | 1,640,010 |
2017-08-16 | $8.70 | $8.72 | $8.63 | $8.71 | $8.36 | 1,389,470 |
2017-08-15 | $8.72 | $8.75 | $8.66 | $8.70 | $8.35 | 1,262,580 |
2017-08-14 | $8.60 | $8.71 | $8.60 | $8.70 | $8.35 | 2,128,150 |
2017-08-11 | $8.67 | $8.70 | $8.61 | $8.62 | $8.27 | 2,028,270 |
2017-08-10 | $8.88 | $8.88 | $8.71 | $8.74 | $8.38 | 3,190,260 |
2017-08-09 | $8.97 | $8.97 | $8.84 | $8.91 | $8.55 | 1,555,440 |
2017-08-08 | $8.91 | $8.99 | $8.84 | $8.97 | $8.61 | 2,414,660 |
2017-08-07 | $8.87 | $8.94 | $8.76 | $8.89 | $8.53 | 2,923,520 |
2017-08-04 | $8.95 | $9.06 | $8.82 | $8.86 | $8.50 | 2,073,320 |
2017-08-03 | $8.88 | $9.01 | $8.86 | $8.98 | $8.61 | 1,547,810 |
2017-08-02 | $8.98 | $9.00 | $8.88 | $8.88 | $8.52 | 1,992,400 |
2017-08-01 | $9.05 | $9.15 | $8.93 | $8.99 | $8.62 | 2,762,880 |
2017-07-31 | $9.00 | $9.07 | $8.88 | $9.06 | $8.69 | 2,048,690 |
2017-07-28 | $9.03 | $9.08 | $8.98 | $9.00 | $8.63 | 1,972,970 |
2017-07-27 | $9.24 | $9.28 | $9.10 | $9.21 | $8.69 | 2,821,400 |
2017-07-26 | $9.19 | $9.25 | $9.10 | $9.23 | $8.71 | 1,901,770 |
2017-07-25 | $9.16 | $9.24 | $9.08 | $9.17 | $8.65 | 1,973,080 |
2017-07-24 | $8.93 | $9.28 | $8.93 | $9.17 | $8.65 | 3,152,830 |
2017-07-21 | $8.82 | $8.96 | $8.82 | $8.93 | $8.43 | 1,401,070 |
2017-07-20 | $8.88 | $8.91 | $8.84 | $8.86 | $8.36 | 1,546,990 |
2017-07-19 | $8.75 | $8.85 | $8.64 | $8.84 | $8.34 | 2,207,150 |
2017-07-18 | $8.62 | $8.77 | $8.58 | $8.75 | $8.26 | 1,570,210 |
2017-07-17 | $9.00 | $9.04 | $8.61 | $8.63 | $8.14 | 3,038,690 |
2017-07-14 | $9.02 | $9.12 | $9.00 | $9.04 | $8.53 | 1,461,670 |
2017-07-13 | $9.04 | $9.16 | $9.03 | $9.07 | $8.56 | 1,776,500 |
2017-07-12 | $9.03 | $9.10 | $8.93 | $9.08 | $8.57 | 2,113,980 |
2017-07-11 | $9.14 | $9.18 | $9.00 | $9.07 | $8.56 | 2,162,780 |
2017-07-10 | $9.08 | $9.14 | $9.05 | $9.12 | $8.61 | 1,632,820 |
2017-07-07 | $9.02 | $9.12 | $9.00 | $9.11 | $8.60 | 1,236,100 |
2017-07-06 | $9.08 | $9.13 | $9.00 | $9.03 | $8.52 | 1,761,470 |
2017-07-05 | $9.06 | $9.08 | $8.96 | $9.08 | $8.57 | 1,566,330 |
2017-07-04 | $9.00 | $9.07 | $8.96 | $9.06 | $8.55 | 1,997,820 |
2017-07-03 | $8.90 | $9.04 | $8.88 | $9.01 | $8.50 | 2,654,420 |
2017-06-30 | $8.82 | $8.94 | $8.77 | $8.92 | $8.42 | 2,261,000 |
2017-06-29 | $8.75 | $8.85 | $8.75 | $8.82 | $8.32 | 1,779,140 |
2017-06-28 | $8.86 | $8.86 | $8.74 | $8.76 | $8.27 | 2,131,950 |
2017-06-27 | $8.85 | $8.88 | $8.82 | $8.86 | $8.36 | 2,363,260 |
2017-06-26 | $8.70 | $8.85 | $8.68 | $8.85 | $8.35 | 2,471,610 |
2017-06-23 | $8.76 | $8.81 | $8.61 | $8.74 | $8.25 | 1,699,610 |
2017-06-22 | $8.83 | $8.93 | $8.74 | $8.75 | $8.26 | 2,035,710 |
2017-06-21 | $8.79 | $8.89 | $8.68 | $8.86 | $8.36 | 2,605,310 |
2017-06-20 | $8.80 | $8.85 | $8.76 | $8.77 | $8.28 | 1,670,490 |
2017-06-19 | $8.74 | $8.83 | $8.70 | $8.80 | $8.30 | 1,531,150 |
2017-06-16 | $8.82 | $8.85 | $8.68 | $8.74 | $8.25 | 1,897,820 |
2017-06-15 | $8.84 | $8.84 | $8.76 | $8.81 | $8.31 | 1,584,370 |
2017-06-14 | $8.83 | $8.89 | $8.74 | $8.80 | $8.30 | 1,866,040 |
2017-06-13 | $8.66 | $8.89 | $8.65 | $8.79 | $8.29 | 2,695,780 |
2017-06-12 | $8.74 | $8.76 | $8.66 | $8.68 | $8.19 | 1,608,810 |
2017-06-09 | $8.78 | $8.82 | $8.63 | $8.78 | $8.28 | 3,569,850 |
2017-06-08 | $8.77 | $8.88 | $8.77 | $8.79 | $8.29 | 2,282,780 |
2017-06-07 | $8.63 | $8.85 | $8.62 | $8.81 | $8.31 | 3,003,190 |
2017-06-06 | $8.68 | $8.71 | $8.61 | $8.67 | $8.18 | 2,078,240 |
2017-06-05 | $8.56 | $8.70 | $8.50 | $8.66 | $8.17 | 3,104,140 |
2017-06-02 | $8.36 | $8.57 | $8.19 | $8.55 | $8.07 | 3,304,280 |
2017-06-01 | $8.60 | $8.66 | $8.35 | $8.37 | $7.90 | 4,294,530 |
2017-05-31 | $8.62 | $8.79 | $8.56 | $8.63 | $8.14 | 3,930,680 |
2017-05-30 | $8.52 | $8.52 | $8.52 | $8.52 | $8.04 | 0 |
2017-05-29 | $8.52 | $8.52 | $8.52 | $8.52 | $8.04 | 0 |
2017-05-26 | $8.38 | $8.63 | $8.36 | $8.52 | $8.04 | 3,317,720 |
2017-05-25 | $8.21 | $8.43 | $8.16 | $8.42 | $7.95 | 2,846,150 |
2017-05-24 | $8.13 | $8.26 | $8.01 | $8.25 | $7.78 | 2,582,530 |
2017-05-23 | $8.39 | $8.47 | $8.08 | $8.16 | $7.70 | 3,341,630 |
2017-05-22 | $8.54 | $8.61 | $8.30 | $8.39 | $7.92 | 2,470,060 |
2017-05-19 | $8.58 | $8.63 | $8.51 | $8.61 | $8.12 | 2,226,000 |
2017-05-18 | $8.61 | $8.67 | $8.41 | $8.54 | $8.06 | 3,185,480 |
2017-05-17 | $8.53 | $8.70 | $8.51 | $8.63 | $8.14 | 3,694,100 |
2017-05-16 | $8.47 | $8.60 | $8.32 | $8.56 | $8.08 | 4,456,240 |
2017-05-15 | $8.31 | $8.70 | $8.27 | $8.53 | $8.05 | 5,882,970 |
2017-05-12 | $8.31 | $8.32 | $8.23 | $8.27 | $7.80 | 1,957,650 |
2017-05-11 | $8.28 | $8.35 | $8.12 | $8.30 | $7.83 | 3,556,860 |
2017-05-10 | $8.61 | $8.62 | $8.29 | $8.32 | $7.85 | 3,476,530 |
2017-05-09 | $8.53 | $8.60 | $8.52 | $8.60 | $8.12 | 2,092,400 |
2017-05-08 | $8.58 | $8.70 | $8.51 | $8.53 | $8.05 | 3,532,170 |
2017-05-05 | $8.71 | $8.76 | $8.61 | $8.63 | $8.14 | 3,915,520 |
2017-05-04 | $8.78 | $8.89 | $8.70 | $8.77 | $8.28 | 3,901,000 |
2017-05-03 | $8.87 | $8.89 | $8.76 | $8.80 | $8.30 | 3,962,960 |
2017-05-02 | $8.95 | $8.99 | $8.80 | $8.85 | $8.35 | 3,828,780 |
2017-05-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.45 | 0 |
2017-04-28 | $8.89 | $8.99 | $8.85 | $8.95 | $8.45 | 3,184,810 |
2017-04-27 | $8.83 | $8.96 | $8.58 | $8.92 | $8.42 | 6,638,890 |
2017-04-26 | $8.85 | $8.98 | $8.80 | $8.81 | $8.31 | 4,458,790 |
2017-04-25 | $8.98 | $9.03 | $8.80 | $8.81 | $8.31 | 5,533,420 |
2017-04-24 | $9.44 | $9.50 | $8.91 | $8.92 | $8.42 | 8,974,440 |
2017-04-21 | $9.43 | $10.20 | $9.38 | $9.46 | $8.93 | 6,078,360 |
2017-04-20 | $9.67 | $9.67 | $9.28 | $9.44 | $8.91 | 7,376,250 |
2017-04-19 | $9.61 | $9.72 | $9.46 | $9.69 | $9.14 | 5,180,120 |
2017-04-18 | $9.77 | $9.81 | $9.57 | $9.61 | $9.07 | 5,054,710 |
2017-04-17 | $10.12 | $10.14 | $9.66 | $9.79 | $9.24 | 8,960,520 |
2017-04-14 | $10.29 | $10.46 | $10.09 | $10.21 | $9.63 | 7,410,770 |
2017-04-13 | $10.11 | $10.31 | $10.07 | $10.28 | $9.70 | 7,645,350 |
2017-04-12 | $10.23 | $10.23 | $10.03 | $10.12 | $9.55 | 7,352,650 |
2017-04-11 | $9.89 | $10.39 | $9.89 | $10.29 | $9.71 | 13,440,330 |
2017-04-10 | $10.03 | $10.03 | $9.89 | $9.91 | $9.35 | 5,537,070 |
2017-04-07 | $10.02 | $10.07 | $9.97 | $10.03 | $9.46 | 3,301,820 |
2017-04-06 | $10.18 | $10.18 | $10.02 | $10.04 | $9.47 | 3,932,830 |
2017-04-05 | $9.80 | $10.15 | $9.76 | $10.14 | $9.57 | 7,062,160 |
2017-04-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.21 | 0 |
2017-04-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.21 | 0 |
2017-03-31 | $9.77 | $9.84 | $9.65 | $9.76 | $9.21 | 3,625,890 |
2017-03-30 | $9.87 | $9.92 | $9.52 | $9.78 | $9.23 | 6,020,930 |
2017-03-29 | $10.08 | $10.10 | $9.87 | $9.88 | $9.32 | 4,432,160 |
2017-03-28 | $10.09 | $10.12 | $10.03 | $10.08 | $9.51 | 2,542,330 |
2017-03-27 | $10.11 | $10.15 | $10.01 | $10.07 | $9.50 | 3,157,980 |
2017-03-24 | $10.08 | $10.12 | $10.01 | $10.11 | $9.54 | 2,580,590 |
2017-03-23 | $10.03 | $10.16 | $9.99 | $10.07 | $9.50 | 3,155,510 |
2017-03-22 | $10.00 | $10.08 | $9.95 | $10.03 | $9.46 | 2,784,220 |
2017-03-21 | $10.04 | $10.13 | $9.99 | $10.09 | $9.52 | 5,129,000 |
2017-03-20 | $10.17 | $10.24 | $9.90 | $10.03 | $9.46 | 6,143,760 |
2017-03-17 | $10.42 | $10.42 | $10.15 | $10.17 | $9.60 | 2,835,670 |
2017-03-16 | $10.18 | $10.33 | $10.16 | $10.31 | $9.73 | 2,998,770 |
2017-03-15 | $10.16 | $10.21 | $10.07 | $10.13 | $9.56 | 4,266,080 |
2017-03-14 | $10.36 | $10.37 | $10.13 | $10.17 | $9.60 | 4,220,470 |
2017-03-13 | $10.25 | $10.37 | $10.17 | $10.32 | $9.74 | 3,738,970 |
2017-03-10 | $10.10 | $10.31 | $10.08 | $10.24 | $9.66 | 4,753,940 |
2017-03-09 | $10.33 | $10.33 | $10.06 | $10.07 | $9.50 | 4,350,250 |
2017-03-08 | $10.32 | $10.45 | $10.25 | $10.26 | $9.68 | 4,169,470 |
2017-03-07 | $10.22 | $10.41 | $10.18 | $10.32 | $9.74 | 6,170,960 |
2017-03-06 | $10.19 | $10.33 | $10.14 | $10.23 | $9.65 | 4,426,480 |
2017-03-03 | $10.24 | $10.24 | $10.11 | $10.13 | $9.56 | 3,007,830 |
2017-03-02 | $10.45 | $10.46 | $10.20 | $10.21 | $9.63 | 4,888,090 |
2017-03-01 | $10.42 | $10.48 | $10.35 | $10.39 | $9.80 | 4,434,230 |
2017-02-28 | $10.31 | $10.45 | $10.30 | $10.40 | $9.81 | 3,793,650 |
2017-02-27 | $10.40 | $10.50 | $10.30 | $10.34 | $9.76 | 5,642,120 |
2017-02-24 | $10.39 | $10.61 | $10.26 | $10.40 | $9.81 | 6,989,380 |
2017-02-23 | $10.60 | $10.65 | $10.31 | $10.45 | $9.86 | 8,933,780 |
2017-02-22 | $10.35 | $10.94 | $10.29 | $10.72 | $10.12 | 15,027,020 |
2017-02-21 | $10.11 | $10.60 | $10.04 | $10.39 | $9.80 | 11,867,430 |
2017-02-20 | $9.90 | $10.07 | $9.90 | $10.05 | $9.48 | 4,463,610 |
2017-02-17 | $10.13 | $10.19 | $9.87 | $9.89 | $9.33 | 4,120,390 |
2017-02-16 | $9.94 | $10.24 | $9.92 | $10.16 | $9.59 | 6,233,670 |
2017-02-15 | $9.96 | $10.06 | $9.81 | $9.90 | $9.34 | 5,095,480 |
2017-02-14 | $9.95 | $10.11 | $9.91 | $9.98 | $9.42 | 4,208,310 |
2017-02-13 | $9.92 | $10.12 | $9.91 | $9.95 | $9.39 | 4,945,480 |
2017-02-10 | $9.96 | $10.11 | $9.90 | $9.94 | $9.38 | 7,566,930 |
2017-02-09 | $9.77 | $10.00 | $9.77 | $9.95 | $9.39 | 6,556,990 |
2017-02-08 | $9.60 | $9.87 | $9.56 | $9.83 | $9.28 | 9,091,010 |
2017-02-07 | $9.59 | $9.64 | $9.55 | $9.59 | $9.05 | 3,140,010 |
2017-02-06 | $9.43 | $9.59 | $9.43 | $9.58 | $9.04 | 3,245,760 |
2017-02-03 | $9.50 | $9.58 | $9.43 | $9.44 | $8.91 | 2,177,900 |
2017-02-02 | $9.54 | $9.54 | $9.54 | $9.54 | $9.00 | 0 |
2017-02-01 | $9.54 | $9.54 | $9.54 | $9.54 | $9.00 | 0 |
2017-01-31 | $9.54 | $9.54 | $9.54 | $9.54 | $9.00 | 0 |
2017-01-30 | $9.54 | $9.54 | $9.54 | $9.54 | $9.00 | 0 |
2017-01-27 | $9.54 | $9.54 | $9.54 | $9.54 | $9.00 | 0 |
2017-01-26 | $9.50 | $9.56 | $9.47 | $9.54 | $9.00 | 2,377,660 |
2017-01-25 | $9.45 | $9.53 | $9.37 | $9.51 | $8.97 | 3,649,620 |
2017-01-24 | $9.43 | $9.48 | $9.36 | $9.45 | $8.92 | 2,644,210 |
2017-01-23 | $9.43 | $9.51 | $9.40 | $9.43 | $8.90 | 2,523,530 |
2017-01-20 | $9.34 | $9.44 | $9.28 | $9.43 | $8.90 | 2,734,070 |
2017-01-19 | $9.33 | $9.38 | $9.24 | $9.32 | $8.79 | 1,946,600 |
2017-01-18 | $9.36 | $9.43 | $9.30 | $9.35 | $8.82 | 2,588,930 |
2017-01-17 | $9.25 | $9.46 | $9.20 | $9.37 | $8.84 | 3,908,340 |
2017-01-16 | $9.65 | $9.75 | $9.00 | $9.28 | $8.76 | 4,962,890 |
2017-01-13 | $9.68 | $9.78 | $9.62 | $9.66 | $9.12 | 2,667,670 |
2017-01-12 | $9.72 | $9.80 | $9.66 | $9.66 | $9.12 | 2,125,180 |
2017-01-11 | $9.90 | $9.97 | $9.71 | $9.75 | $9.20 | 4,169,840 |
2017-01-10 | $9.87 | $10.11 | $9.83 | $9.97 | $9.41 | 7,177,570 |
2017-01-09 | $9.75 | $9.89 | $9.69 | $9.87 | $9.31 | 5,099,590 |
2017-01-06 | $9.76 | $9.85 | $9.71 | $9.76 | $9.21 | 3,711,230 |
2017-01-05 | $9.77 | $9.89 | $9.71 | $9.80 | $9.25 | 5,001,110 |
2017-01-04 | $9.60 | $9.83 | $9.57 | $9.74 | $9.19 | 4,906,350 |
2017-01-03 | $9.49 | $9.64 | $9.48 | $9.62 | $9.08 | 4,157,220 |
2017-01-02 | $9.53 | $9.53 | $9.53 | $9.53 | $8.99 | 0 |
2016-12-30 | $9.46 | $9.56 | $9.43 | $9.53 | $8.99 | 3,302,390 |
2016-12-29 | $9.47 | $9.53 | $9.40 | $9.46 | $8.93 | 2,709,820 |
2016-12-28 | $9.40 | $9.53 | $9.39 | $9.46 | $8.93 | 3,173,730 |
2016-12-27 | $9.35 | $9.53 | $9.35 | $9.42 | $8.89 | 3,280,230 |
2016-12-26 | $9.38 | $9.42 | $9.20 | $9.41 | $8.88 | 3,874,530 |
2016-12-23 | $9.43 | $9.55 | $9.37 | $9.40 | $8.87 | 3,425,200 |
2016-12-22 | $9.46 | $9.49 | $9.35 | $9.44 | $8.91 | 3,635,760 |
2016-12-21 | $9.40 | $9.47 | $9.29 | $9.44 | $8.91 | 4,322,530 |
2016-12-20 | $9.42 | $9.44 | $9.32 | $9.39 | $8.86 | 3,599,760 |
2016-12-19 | $9.43 | $9.48 | $9.30 | $9.43 | $8.90 | 4,462,550 |
2016-12-16 | $9.39 | $9.56 | $9.33 | $9.41 | $8.88 | 5,549,390 |
2016-12-15 | $9.25 | $9.48 | $9.25 | $9.39 | $8.86 | 6,873,890 |
2016-12-14 | $9.23 | $9.43 | $9.10 | $9.21 | $8.69 | 6,371,740 |
2016-12-13 | $9.39 | $9.42 | $9.08 | $9.23 | $8.71 | 8,317,870 |
2016-12-12 | $10.22 | $10.33 | $9.36 | $9.44 | $8.91 | 17,899,500 |
2016-12-09 | $9.84 | $10.28 | $9.77 | $10.22 | $9.64 | 14,045,250 |
2016-12-08 | $10.04 | $10.06 | $9.82 | $9.85 | $9.29 | 6,502,500 |
2016-12-07 | $9.68 | $10.20 | $9.66 | $10.01 | $9.45 | 8,154,940 |
2016-12-06 | $9.70 | $9.74 | $9.62 | $9.69 | $9.14 | 2,438,380 |
2016-12-05 | $9.69 | $9.75 | $9.65 | $9.69 | $9.14 | 2,544,300 |
2016-12-02 | $9.87 | $9.87 | $9.65 | $9.71 | $9.16 | 3,535,820 |
2016-12-01 | $9.76 | $9.91 | $9.71 | $9.84 | $9.29 | 5,078,500 |
2016-11-30 | $9.99 | $10.02 | $9.75 | $9.80 | $9.25 | 4,177,820 |
2016-11-29 | $10.10 | $10.17 | $9.93 | $9.95 | $9.39 | 3,800,670 |
2016-11-28 | $10.18 | $10.18 | $10.00 | $10.12 | $9.55 | 4,011,930 |
2016-11-25 | $10.09 | $10.18 | $9.94 | $10.10 | $9.53 | 5,302,170 |
2016-11-24 | $10.20 | $10.42 | $10.06 | $10.16 | $9.59 | 5,090,040 |
2016-11-23 | $10.19 | $10.34 | $10.12 | $10.23 | $9.65 | 4,760,550 |
2016-11-22 | $10.22 | $10.22 | $10.12 | $10.18 | $9.61 | 2,953,120 |
2016-11-21 | $9.91 | $10.20 | $9.90 | $10.16 | $9.59 | 5,142,170 |
2016-11-18 | $9.99 | $10.04 | $9.90 | $9.94 | $9.38 | 3,312,640 |
2016-11-17 | $10.11 | $10.17 | $9.90 | $10.00 | $9.44 | 3,999,090 |
2016-11-16 | $10.20 | $10.26 | $10.07 | $10.13 | $9.56 | 4,313,310 |
2016-11-15 | $9.98 | $10.23 | $9.92 | $10.20 | $9.62 | 6,265,260 |
2016-11-14 | $9.97 | $10.07 | $9.86 | $9.95 | $9.39 | 4,398,010 |
2016-11-11 | $9.85 | $9.99 | $9.80 | $9.98 | $9.42 | 5,309,080 |
2016-11-10 | $9.75 | $9.90 | $9.73 | $9.85 | $9.29 | 3,417,660 |
2016-11-09 | $9.84 | $9.85 | $9.61 | $9.66 | $9.12 | 3,961,980 |
2016-11-08 | $9.72 | $9.88 | $9.71 | $9.83 | $9.28 | 4,619,800 |
2016-11-07 | $9.65 | $9.75 | $9.58 | $9.71 | $9.16 | 3,530,750 |
2016-11-04 | $9.67 | $9.76 | $9.61 | $9.65 | $9.11 | 2,837,070 |
2016-11-03 | $9.66 | $9.78 | $9.60 | $9.69 | $9.14 | 3,773,770 |
2016-11-02 | $9.63 | $9.75 | $9.59 | $9.66 | $9.12 | 5,141,170 |
2016-11-01 | $9.51 | $9.67 | $9.50 | $9.63 | $9.09 | 4,537,770 |
2016-10-31 | $9.45 | $9.51 | $9.42 | $9.46 | $8.93 | 0 |
2016-10-28 | $9.58 | $9.68 | $9.40 | $9.44 | $8.91 | 2,654,210 |
2016-10-27 | $9.51 | $9.65 | $9.47 | $9.62 | $9.08 | 4,514,830 |
2016-10-26 | $9.58 | $9.58 | $9.42 | $9.47 | $8.94 | 2,771,180 |
2016-10-25 | $9.53 | $9.60 | $9.48 | $9.58 | $9.04 | 3,372,480 |
2016-10-24 | $9.38 | $9.53 | $9.37 | $9.52 | $8.98 | 3,273,710 |
2016-10-21 | $9.48 | $9.51 | $9.31 | $9.40 | $8.87 | 4,032,120 |
2016-10-20 | $9.52 | $9.59 | $9.40 | $9.51 | $8.97 | 4,008,680 |
2016-10-19 | $9.41 | $9.59 | $9.39 | $9.57 | $9.03 | 4,496,770 |
2016-10-18 | $9.23 | $9.40 | $9.23 | $9.39 | $8.86 | 2,721,380 |
2016-10-17 | $9.47 | $9.52 | $9.24 | $9.25 | $8.73 | 3,662,400 |
2016-10-14 | $9.44 | $9.50 | $9.36 | $9.46 | $8.93 | 2,866,880 |
2016-10-13 | $9.42 | $9.51 | $9.40 | $9.44 | $8.91 | 2,267,430 |
2016-10-12 | $9.47 | $9.50 | $9.40 | $9.47 | $8.94 | 1,967,970 |
2016-10-11 | $9.48 | $9.55 | $9.46 | $9.52 | $8.98 | 2,101,310 |
2016-10-10 | $9.46 | $9.57 | $9.41 | $9.51 | $8.97 | 3,639,480 |
2016-10-07 | $9.44 | $9.44 | $9.44 | $9.44 | $8.91 | 0 |
2016-10-06 | $9.44 | $9.44 | $9.44 | $9.44 | $8.91 | 0 |
2016-10-05 | $9.44 | $9.44 | $9.44 | $9.44 | $8.91 | 0 |
2016-10-04 | $9.44 | $9.44 | $9.44 | $9.44 | $8.91 | 0 |
2016-10-03 | $9.44 | $9.44 | $9.44 | $9.44 | $8.91 | 0 |
2016-09-30 | $9.41 | $9.44 | $9.36 | $9.44 | $8.91 | 1,929,960 |
2016-09-29 | $9.39 | $9.44 | $9.37 | $9.39 | $8.86 | 2,108,430 |
2016-09-28 | $9.46 | $9.48 | $9.31 | $9.37 | $8.84 | 3,176,250 |
2016-09-27 | $9.27 | $9.43 | $9.22 | $9.42 | $8.89 | 3,268,780 |
2016-09-26 | $9.26 | $9.34 | $9.20 | $9.27 | $8.75 | 3,003,900 |
2016-09-23 | $9.25 | $9.35 | $9.24 | $9.26 | $8.74 | 1,825,890 |
2016-09-22 | $9.31 | $9.35 | $9.24 | $9.25 | $8.73 | 2,488,590 |
2016-09-21 | $9.11 | $9.31 | $9.06 | $9.25 | $8.73 | 2,955,130 |
2016-09-20 | $9.11 | $9.14 | $9.04 | $9.10 | $8.59 | 1,851,900 |
2016-09-19 | $9.09 | $9.14 | $9.04 | $9.11 | $8.60 | 2,019,370 |
2016-09-16 | $9.04 | $9.04 | $9.04 | $9.04 | $8.53 | 0 |
2016-09-15 | $9.04 | $9.04 | $9.04 | $9.04 | $8.53 | 0 |
2016-09-14 | $9.03 | $9.10 | $9.01 | $9.04 | $8.53 | 1,742,590 |
2016-09-13 | $9.13 | $9.17 | $9.03 | $9.11 | $8.60 | 2,354,840 |
2016-09-12 | $9.10 | $9.18 | $9.02 | $9.10 | $8.59 | 3,774,450 |
2016-09-09 | $9.50 | $9.56 | $9.32 | $9.36 | $8.83 | 3,172,660 |
2016-09-08 | $9.53 | $9.58 | $9.48 | $9.53 | $8.99 | 2,242,900 |
2016-09-07 | $9.55 | $9.62 | $9.50 | $9.54 | $9.00 | 2,310,300 |
2016-09-06 | $9.50 | $9.58 | $9.35 | $9.58 | $9.04 | 2,995,010 |
2016-09-05 | $9.46 | $9.59 | $9.40 | $9.48 | $8.95 | 3,109,170 |
2016-09-02 | $9.40 | $9.62 | $9.37 | $9.46 | $8.93 | 3,687,860 |
2016-09-01 | $9.42 | $9.53 | $9.38 | $9.42 | $8.89 | 4,008,060 |
2016-08-31 | $9.44 | $9.45 | $9.36 | $9.43 | $8.90 | 1,787,220 |
2016-08-30 | $9.40 | $9.47 | $9.35 | $9.41 | $8.88 | 2,325,630 |
2016-08-29 | $9.40 | $9.48 | $9.31 | $9.40 | $8.87 | 2,579,480 |
2016-08-26 | $9.40 | $9.46 | $9.28 | $9.39 | $8.86 | 2,413,650 |
2016-08-25 | $9.45 | $9.46 | $9.21 | $9.34 | $8.81 | 4,480,020 |
2016-08-24 | $9.59 | $9.63 | $9.40 | $9.48 | $8.95 | 4,034,020 |
2016-08-23 | $9.47 | $9.63 | $9.44 | $9.53 | $8.99 | 3,791,250 |
2016-08-22 | $9.75 | $9.79 | $9.46 | $9.48 | $8.95 | 4,391,820 |
2016-08-19 | $9.70 | $9.83 | $9.66 | $9.75 | $9.20 | 4,635,310 |
2016-08-18 | $9.50 | $9.95 | $9.43 | $9.75 | $9.20 | 8,874,530 |
2016-08-17 | $9.50 | $9.60 | $9.40 | $9.48 | $8.95 | 6,626,370 |
2016-08-16 | $9.48 | $9.71 | $9.45 | $9.52 | $8.98 | 5,924,660 |
2016-08-15 | $9.36 | $9.56 | $9.31 | $9.49 | $8.95 | 7,410,360 |
2016-08-12 | $9.22 | $9.35 | $9.14 | $9.34 | $8.81 | 4,038,860 |
2016-08-11 | $9.31 | $9.36 | $9.20 | $9.21 | $8.69 | 3,857,590 |
2016-08-10 | $9.33 | $9.36 | $9.23 | $9.28 | $8.76 | 3,408,050 |
2016-08-09 | $9.39 | $9.45 | $9.30 | $9.36 | $8.83 | 5,389,760 |
2016-08-08 | $9.08 | $9.39 | $9.02 | $9.35 | $8.82 | 4,291,550 |
2016-08-05 | $9.06 | $9.26 | $9.05 | $9.11 | $8.60 | 3,598,210 |
2016-08-04 | $9.06 | $9.13 | $8.96 | $9.09 | $8.58 | 3,869,650 |
2016-08-03 | $8.88 | $9.17 | $8.82 | $9.12 | $8.61 | 5,353,110 |
2016-08-02 | $8.80 | $8.85 | $8.75 | $8.85 | $8.35 | 2,134,380 |
2016-08-01 | $9.16 | $9.19 | $8.71 | $8.80 | $8.30 | 5,375,110 |
2016-07-29 | $9.30 | $9.51 | $9.10 | $9.16 | $8.64 | 5,819,410 |
2016-07-28 | $9.08 | $9.36 | $9.01 | $9.34 | $8.81 | 5,300,990 |
2016-07-27 | $9.41 | $9.57 | $9.00 | $9.02 | $8.51 | 7,916,300 |
2016-07-26 | $9.41 | $9.59 | $9.37 | $9.46 | $8.93 | 4,825,110 |
2016-07-25 | $9.05 | $9.53 | $8.98 | $9.46 | $8.93 | 10,892,080 |
2016-07-22 | $9.07 | $9.15 | $8.99 | $9.01 | $8.50 | 2,385,800 |
2016-07-21 | $9.18 | $9.18 | $9.05 | $9.07 | $8.56 | 2,140,020 |
2016-07-20 | $8.98 | $9.21 | $8.96 | $9.12 | $8.61 | 4,100,270 |
2016-07-19 | $8.94 | $9.03 | $8.91 | $8.97 | $8.46 | 2,004,010 |
2016-07-18 | $9.03 | $9.03 | $8.89 | $8.94 | $8.44 | 2,251,290 |
2016-07-15 | $9.14 | $9.14 | $8.96 | $9.05 | $8.54 | 2,616,580 |
2016-07-14 | $9.05 | $9.16 | $9.03 | $9.12 | $8.61 | 2,893,580 |
2016-07-13 | $9.08 | $9.14 | $8.97 | $9.10 | $8.59 | 4,581,290 |
2016-07-12 | $8.83 | $9.09 | $8.77 | $9.03 | $8.52 | 4,458,240 |
2016-07-11 | $8.80 | $9.03 | $8.74 | $8.87 | $8.37 | 5,699,940 |
2016-07-08 | $8.87 | $8.87 | $8.72 | $8.75 | $8.26 | 2,898,190 |
2016-07-07 | $9.03 | $9.06 | $8.93 | $9.00 | $8.34 | 3,321,250 |
2016-07-06 | $8.93 | $9.05 | $8.90 | $9.05 | $8.39 | 4,796,210 |
2016-07-05 | $8.95 | $8.96 | $8.85 | $8.95 | $8.29 | 4,723,660 |
2016-07-04 | $8.77 | $8.95 | $8.75 | $8.93 | $8.28 | 4,021,690 |
2016-07-01 | $8.93 | $8.98 | $8.75 | $8.80 | $8.15 | 3,621,460 |
2016-06-30 | $8.92 | $9.07 | $8.86 | $8.93 | $8.28 | 4,330,400 |
2016-06-29 | $8.88 | $8.97 | $8.82 | $8.88 | $8.23 | 4,910,830 |
2016-06-28 | $8.90 | $8.98 | $8.73 | $8.89 | $8.24 | 5,617,210 |
2016-06-27 | $8.56 | $9.10 | $8.56 | $8.90 | $8.25 | 8,976,020 |
2016-06-24 | $8.67 | $8.99 | $8.57 | $8.74 | $8.10 | 13,241,890 |
2016-06-23 | $8.44 | $8.56 | $8.38 | $8.52 | $7.90 | 4,205,340 |
2016-06-22 | $8.32 | $8.42 | $8.29 | $8.41 | $7.79 | 1,664,720 |
2016-06-21 | $8.43 | $8.49 | $8.28 | $8.31 | $7.70 | 2,458,650 |
2016-06-20 | $8.34 | $8.41 | $8.31 | $8.38 | $7.77 | 1,651,370 |
2016-06-17 | $8.36 | $8.45 | $8.32 | $8.38 | $7.77 | 2,938,150 |
2016-06-16 | $8.40 | $8.40 | $8.27 | $8.31 | $7.70 | 3,495,170 |
2016-06-15 | $8.14 | $8.45 | $8.08 | $8.40 | $7.78 | 3,034,170 |
2016-06-14 | $8.13 | $8.22 | $8.04 | $8.20 | $7.60 | 3,146,600 |
2016-06-13 | $8.40 | $8.40 | $8.10 | $8.12 | $7.52 | 3,171,810 |
2016-06-10 | $8.46 | $8.46 | $8.46 | $8.46 | $7.84 | 0 |
2016-06-09 | $8.46 | $8.46 | $8.46 | $8.46 | $7.84 | 0 |
2016-06-08 | $8.50 | $8.51 | $8.43 | $8.46 | $7.84 | 1,626,000 |
2016-06-07 | $8.60 | $8.63 | $8.41 | $8.50 | $7.88 | 2,632,700 |
2016-06-06 | $8.54 | $8.64 | $8.52 | $8.60 | $7.97 | 2,485,510 |
2016-06-03 | $8.50 | $8.59 | $8.43 | $8.54 | $7.91 | 2,462,010 |
2016-06-02 | $8.45 | $8.52 | $8.42 | $8.50 | $7.88 | 2,499,730 |
2016-06-01 | $8.42 | $8.42 | $8.42 | $8.42 | $7.80 | 0 |
2016-05-31 | $8.09 | $8.44 | $8.09 | $8.42 | $7.80 | 5,084,110 |
2016-05-30 | $8.12 | $8.19 | $8.03 | $8.09 | $7.50 | 1,992,100 |
2016-05-27 | $8.13 | $8.19 | $8.11 | $8.14 | $7.54 | 2,030,050 |
2016-05-26 | $8.15 | $8.22 | $8.00 | $8.17 | $7.57 | 3,255,410 |
2016-05-25 | $8.25 | $8.31 | $8.15 | $8.17 | $7.57 | 2,749,710 |
2016-05-24 | $8.27 | $8.27 | $8.12 | $8.23 | $7.63 | 2,365,060 |
2016-05-23 | $8.19 | $8.29 | $8.16 | $8.29 | $7.68 | 3,432,160 |
2016-05-20 | $8.10 | $8.22 | $8.07 | $8.22 | $7.62 | 1,338,460 |
2016-05-19 | $8.15 | $8.25 | $8.12 | $8.13 | $7.53 | 1,746,470 |
2016-05-18 | $8.27 | $8.27 | $8.09 | $8.16 | $7.56 | 2,088,840 |
2016-05-17 | $8.31 | $8.34 | $8.21 | $8.29 | $7.68 | 2,482,050 |
2016-05-16 | $8.16 | $8.31 | $8.06 | $8.31 | $7.70 | 2,769,280 |
2016-05-13 | $8.30 | $8.35 | $8.16 | $8.19 | $7.59 | 2,612,920 |
2016-05-12 | $8.26 | $8.34 | $8.16 | $8.28 | $7.67 | 2,329,930 |
2016-05-11 | $8.54 | $8.58 | $8.33 | $8.39 | $7.77 | 2,492,580 |
2016-05-10 | $8.46 | $8.57 | $8.45 | $8.48 | $7.86 | 2,288,720 |
2016-05-09 | $8.71 | $8.72 | $8.44 | $8.48 | $7.86 | 3,504,710 |
2016-05-06 | $9.11 | $9.15 | $8.71 | $8.75 | $8.11 | 5,214,790 |
2016-05-05 | $8.91 | $9.13 | $8.91 | $9.08 | $8.41 | 4,419,300 |
2016-05-04 | $8.96 | $9.07 | $8.92 | $8.94 | $8.28 | 3,474,090 |
2016-05-03 | $8.53 | $9.05 | $8.53 | $9.02 | $8.36 | 4,806,850 |
2016-05-02 | $8.71 | $8.71 | $8.71 | $8.71 | $8.07 | 0 |
2016-04-29 | $8.67 | $8.77 | $8.62 | $8.71 | $8.07 | 1,921,710 |
2016-04-28 | $8.83 | $8.84 | $8.60 | $8.75 | $8.11 | 2,840,050 |
2016-04-27 | $8.84 | $8.91 | $8.78 | $8.83 | $8.18 | 3,558,070 |
2016-04-26 | $8.76 | $8.85 | $8.66 | $8.84 | $8.19 | 2,375,350 |
2016-04-25 | $8.70 | $8.78 | $8.56 | $8.77 | $8.13 | 3,652,810 |
2016-04-22 | $8.58 | $8.71 | $8.45 | $8.70 | $8.06 | 2,883,370 |
2016-04-21 | $8.66 | $8.78 | $8.58 | $8.63 | $8.00 | 3,903,520 |
2016-04-20 | $9.08 | $9.17 | $8.50 | $8.67 | $8.03 | 6,980,840 |
2016-04-19 | $9.20 | $9.20 | $8.91 | $9.05 | $8.39 | 4,570,940 |
2016-04-18 | $9.30 | $9.32 | $9.04 | $9.15 | $8.48 | 6,368,870 |
2016-04-15 | $9.22 | $9.45 | $9.18 | $9.36 | $8.67 | 6,059,510 |
2016-04-14 | $9.23 | $9.26 | $9.12 | $9.23 | $8.55 | 4,343,730 |
2016-04-13 | $9.05 | $9.25 | $9.05 | $9.13 | $8.46 | 6,339,940 |
2016-04-12 | $8.94 | $9.16 | $8.90 | $9.10 | $8.43 | 6,909,460 |
2016-04-11 | $9.03 | $9.21 | $8.89 | $8.96 | $8.30 | 6,562,970 |
2016-04-08 | $8.68 | $9.06 | $8.61 | $8.91 | $8.26 | 8,145,370 |
2016-04-07 | $8.84 | $8.93 | $8.67 | $8.68 | $8.04 | 5,000,360 |
2016-04-06 | $8.78 | $8.87 | $8.76 | $8.85 | $8.20 | 4,371,580 |
2016-04-05 | $8.60 | $8.88 | $8.56 | $8.82 | $8.17 | 7,654,860 |
2016-04-04 | $8.58 | $8.58 | $8.58 | $8.58 | $7.95 | 0 |
2016-04-01 | $8.59 | $8.64 | $8.40 | $8.58 | $7.95 | 4,684,260 |
2016-03-31 | $8.70 | $8.74 | $8.57 | $8.60 | $7.97 | 4,657,990 |
2016-03-30 | $8.40 | $8.69 | $8.36 | $8.68 | $8.04 | 6,251,450 |
2016-03-29 | $8.45 | $8.55 | $8.21 | $8.30 | $7.69 | 3,962,000 |
2016-03-28 | $8.46 | $8.66 | $8.43 | $8.50 | $7.88 | 9,120,630 |
2016-03-25 | $8.33 | $8.42 | $8.27 | $8.38 | $7.77 | 3,275,230 |
2016-03-24 | $8.41 | $8.42 | $8.27 | $8.30 | $7.69 | 4,023,010 |
2016-03-23 | $8.42 | $8.50 | $8.32 | $8.45 | $7.83 | 4,323,880 |
2016-03-22 | $8.44 | $8.51 | $8.39 | $8.43 | $7.81 | 4,495,700 |
2016-03-21 | $8.39 | $8.55 | $8.39 | $8.49 | $7.87 | 7,001,070 |
2016-03-18 | $8.19 | $8.48 | $8.17 | $8.35 | $7.74 | 5,881,230 |
2016-03-17 | $7.96 | $8.25 | $7.96 | $8.17 | $7.57 | 5,692,280 |
2016-03-16 | $7.95 | $8.14 | $7.90 | $7.94 | $7.36 | 5,476,240 |
2016-03-15 | $7.93 | $7.98 | $7.86 | $7.92 | $7.34 | 3,437,440 |
2016-03-14 | $7.85 | $8.02 | $7.77 | $7.96 | $7.38 | 5,255,500 |
2016-03-11 | $7.66 | $7.76 | $7.59 | $7.74 | $7.17 | 2,471,910 |
2016-03-10 | $7.81 | $7.87 | $7.61 | $7.70 | $7.14 | 3,105,430 |
2016-03-09 | $7.88 | $7.92 | $7.76 | $7.82 | $7.25 | 3,313,350 |
2016-03-08 | $8.03 | $8.03 | $7.71 | $8.02 | $7.43 | 5,462,800 |
2016-03-07 | $7.84 | $8.09 | $7.84 | $8.03 | $7.44 | 5,687,520 |
2016-03-04 | $7.91 | $8.01 | $7.69 | $7.76 | $7.19 | 5,551,920 |
2016-03-03 | $7.98 | $8.08 | $7.90 | $7.94 | $7.36 | 6,539,660 |
2016-03-02 | $7.59 | $7.99 | $7.55 | $7.98 | $7.39 | 9,410,400 |
2016-03-01 | $7.49 | $7.68 | $7.36 | $7.60 | $7.04 | 6,866,900 |
2016-02-29 | $7.96 | $8.05 | $7.31 | $7.49 | $6.94 | 6,788,370 |
2016-02-26 | $7.90 | $7.99 | $7.75 | $7.98 | $7.39 | 4,555,150 |
2016-02-25 | $8.56 | $8.61 | $7.69 | $7.82 | $7.25 | 8,510,190 |
2016-02-24 | $8.32 | $8.56 | $8.29 | $8.54 | $7.91 | 5,977,080 |
2016-02-23 | $8.54 | $8.54 | $8.23 | $8.34 | $7.73 | 5,648,090 |
2016-02-22 | $8.47 | $8.58 | $8.42 | $8.52 | $7.90 | 5,709,270 |
2016-02-19 | $8.32 | $8.42 | $8.32 | $8.39 | $7.77 | 3,622,350 |
2016-02-18 | $8.47 | $8.47 | $8.33 | $8.36 | $7.75 | 3,572,640 |
2016-02-17 | $8.34 | $8.42 | $8.27 | $8.41 | $7.79 | 3,919,400 |
2016-02-16 | $8.15 | $8.37 | $8.09 | $8.33 | $7.72 | 3,741,420 |
2016-02-15 | $7.85 | $8.10 | $7.70 | $8.04 | $7.45 | 3,044,460 |
2016-02-12 | $8.19 | $8.19 | $8.19 | $8.19 | $7.59 | 0 |
2016-02-11 | $8.19 | $8.19 | $8.19 | $8.19 | $7.59 | 0 |
2016-02-10 | $8.19 | $8.19 | $8.19 | $8.19 | $7.59 | 0 |
2016-02-09 | $8.19 | $8.19 | $8.19 | $8.19 | $7.59 | 0 |
2016-02-08 | $8.19 | $8.19 | $8.19 | $8.19 | $7.59 | 0 |
2016-02-05 | $8.29 | $8.38 | $8.17 | $8.19 | $7.59 | 2,649,980 |
2016-02-04 | $8.14 | $8.33 | $8.10 | $8.28 | $7.67 | 4,355,030 |
2016-02-03 | $8.01 | $8.18 | $7.92 | $8.14 | $7.54 | 2,790,840 |
2016-02-02 | $7.83 | $8.18 | $7.82 | $8.13 | $7.53 | 4,750,860 |
2016-02-01 | $7.73 | $7.90 | $7.70 | $7.85 | $7.27 | 3,566,220 |
2016-01-29 | $7.58 | $7.94 | $7.53 | $7.81 | $7.24 | 3,427,720 |
2016-01-28 | $7.60 | $7.75 | $7.50 | $7.52 | $6.97 | 2,888,910 |
2016-01-27 | $7.90 | $7.92 | $7.42 | $7.71 | $7.14 | 5,119,420 |
2016-01-26 | $8.37 | $8.42 | $7.80 | $7.84 | $7.27 | 5,192,910 |
2016-01-25 | $8.40 | $8.54 | $8.33 | $8.44 | $7.82 | 3,312,060 |
2016-01-22 | $8.32 | $8.43 | $8.04 | $8.33 | $7.72 | 5,091,390 |
2016-01-21 | $8.55 | $8.82 | $8.10 | $8.24 | $7.64 | 5,162,380 |
2016-01-20 | $8.79 | $8.88 | $8.53 | $8.69 | $8.05 | 4,944,320 |
2016-01-19 | $8.45 | $8.96 | $8.36 | $8.86 | $8.21 | 5,101,330 |
2016-01-18 | $8.13 | $8.54 | $8.01 | $8.44 | $7.82 | 4,795,450 |
2016-01-15 | $8.79 | $8.87 | $8.21 | $8.25 | $7.65 | 5,136,760 |
2016-01-14 | $8.40 | $8.94 | $8.40 | $8.85 | $8.20 | 4,689,860 |
2016-01-13 | $8.99 | $9.09 | $8.54 | $8.64 | $8.01 | 5,239,060 |
2016-01-12 | $8.99 | $9.02 | $8.70 | $8.96 | $8.30 | 4,300,380 |
2016-01-11 | $9.12 | $9.32 | $8.81 | $8.85 | $8.20 | 8,170,570 |
2016-01-08 | $9.58 | $9.60 | $8.88 | $9.32 | $8.64 | 8,194,300 |
2016-01-07 | $10.00 | $10.05 | $9.20 | $9.29 | $8.61 | 1,998,350 |
2016-01-06 | $10.14 | $10.23 | $9.95 | $10.22 | $9.47 | 6,717,190 |
2016-01-05 | $9.60 | $10.20 | $9.60 | $10.13 | $9.39 | 9,284,090 |
2016-01-04 | $11.16 | $11.22 | $10.03 | $10.06 | $9.32 | 7,303,740 |
2016-01-01 | $11.11 | $11.11 | $11.11 | $11.11 | $10.30 | 0 |
2015-12-31 | $11.22 | $11.32 | $11.03 | $11.11 | $10.30 | 6,556,650 |
2015-12-30 | $11.18 | $11.35 | $11.12 | $11.22 | $10.40 | 6,479,220 |
2015-12-29 | $10.89 | $11.19 | $10.81 | $11.14 | $10.32 | 7,663,850 |
2015-12-28 | $11.34 | $11.40 | $10.81 | $10.85 | $10.05 | 11,462,760 |
2015-12-25 | $11.33 | $11.59 | $11.22 | $11.29 | $10.46 | 8,825,420 |
2015-12-24 | $11.57 | $11.62 | $11.16 | $11.18 | $10.36 | 11,871,070 |
2015-12-23 | $11.30 | $11.79 | $11.22 | $11.57 | $10.72 | 18,629,870 |
2015-12-22 | $11.28 | $11.43 | $11.20 | $11.27 | $10.44 | 10,521,430 |
2015-12-21 | $10.89 | $11.32 | $10.86 | $11.28 | $10.45 | 15,358,600 |
2015-12-18 | $10.79 | $11.07 | $10.61 | $10.95 | $10.15 | 10,948,460 |
2015-12-17 | $10.46 | $10.77 | $10.46 | $10.73 | $9.94 | 8,482,350 |
2015-12-16 | $10.40 | $10.56 | $10.38 | $10.39 | $9.63 | 5,165,240 |
2015-12-15 | $10.30 | $10.44 | $10.28 | $10.38 | $9.62 | 4,982,340 |
2015-12-14 | $10.00 | $10.37 | $9.95 | $10.32 | $9.56 | 4,887,000 |
2015-12-11 | $10.07 | $10.16 | $9.95 | $10.10 | $9.36 | 3,749,600 |
2015-12-10 | $10.24 | $10.25 | $10.06 | $10.08 | $9.34 | 4,465,160 |
2015-12-09 | $10.15 | $10.32 | $10.06 | $10.21 | $9.46 | 4,735,030 |
2015-12-08 | $10.47 | $10.47 | $10.00 | $10.20 | $9.45 | 7,251,170 |
2015-12-07 | $10.33 | $10.66 | $10.25 | $10.57 | $9.79 | 7,986,810 |
2015-12-04 | $10.45 | $10.50 | $10.20 | $10.33 | $9.57 | 6,769,940 |
2015-12-03 | $10.31 | $10.46 | $10.25 | $10.42 | $9.66 | 7,379,020 |
2015-12-02 | $10.33 | $10.38 | $10.10 | $10.34 | $9.58 | 5,732,820 |
2015-12-01 | $10.08 | $10.45 | $9.95 | $10.40 | $9.64 | 8,197,540 |
2015-11-30 | $10.15 | $10.32 | $9.68 | $10.05 | $9.31 | 10,724,170 |
2015-11-27 | $11.00 | $11.03 | $10.08 | $10.14 | $9.40 | 12,884,400 |
2015-11-26 | $10.98 | $11.49 | $10.96 | $11.07 | $10.26 | 18,034,310 |
2015-11-25 | $10.78 | $10.90 | $10.70 | $10.86 | $10.06 | 8,032,460 |
2015-11-24 | $10.97 | $11.03 | $10.63 | $10.83 | $10.04 | 8,841,530 |
2015-11-23 | $10.92 | $11.16 | $10.92 | $10.97 | $10.17 | 9,991,000 |
2015-11-20 | $10.95 | $11.11 | $10.87 | $10.98 | $10.17 | 10,700,230 |
2015-11-19 | $10.74 | $10.96 | $10.68 | $10.94 | $10.14 | 7,281,550 |
2015-11-18 | $10.82 | $11.14 | $10.71 | $10.74 | $9.95 | 11,838,680 |
2015-11-17 | $11.25 | $11.26 | $10.77 | $10.80 | $10.01 | 14,673,040 |
2015-11-16 | $10.58 | $11.15 | $10.55 | $11.09 | $10.28 | 12,005,000 |
2015-11-13 | $10.60 | $10.93 | $10.51 | $10.82 | $10.03 | 12,225,200 |
2015-11-12 | $11.07 | $11.07 | $10.68 | $10.79 | $10.00 | 15,633,080 |
2015-11-11 | $11.00 | $11.11 | $10.83 | $11.04 | $10.23 | 14,426,930 |
2015-11-10 | $11.11 | $11.29 | $10.81 | $10.92 | $10.12 | 19,811,550 |
2015-11-09 | $11.23 | $11.30 | $10.93 | $11.10 | $10.29 | 20,579,040 |
2015-11-06 | $11.00 | $11.55 | $11.00 | $11.27 | $10.44 | 20,844,200 |
2015-11-05 | $11.47 | $11.75 | $11.03 | $11.23 | $10.41 | 33,991,290 |
2015-11-04 | $10.60 | $11.40 | $10.60 | $11.37 | $10.54 | 30,413,320 |
2015-11-03 | $10.08 | $10.53 | $10.06 | $10.41 | $9.65 | 17,816,230 |
2015-11-02 | $9.98 | $10.30 | $9.94 | $10.04 | $9.30 | 14,165,680 |
2015-10-30 | $10.41 | $10.56 | $10.15 | $10.26 | $9.51 | 17,629,520 |
2015-10-29 | $10.70 | $10.80 | $10.40 | $10.55 | $9.78 | 22,961,740 |
2015-10-28 | $10.50 | $11.30 | $10.31 | $10.59 | $9.81 | 34,948,710 |
2015-10-27 | $10.77 | $11.50 | $9.98 | $10.79 | $10.00 | 54,654,510 |
2015-10-26 | $9.96 | $10.59 | $9.90 | $10.59 | $9.81 | 28,335,800 |
2015-10-23 | $9.15 | $9.82 | $9.10 | $9.63 | $8.92 | 30,559,590 |
2015-10-22 | $8.66 | $8.97 | $8.62 | $8.93 | $8.28 | 13,026,700 |
2015-10-21 | $9.39 | $9.45 | $8.58 | $8.60 | $7.97 | 20,706,500 |
2015-10-20 | $9.18 | $9.38 | $9.15 | $9.34 | $8.66 | 14,758,820 |
2015-10-19 | $9.36 | $9.46 | $9.11 | $9.21 | $8.53 | 15,448,150 |
2015-10-16 | $9.34 | $9.54 | $9.10 | $9.42 | $8.73 | 22,845,890 |
2015-10-15 | $8.86 | $9.49 | $8.80 | $9.35 | $8.66 | 18,534,840 |
2015-10-14 | $8.92 | $9.20 | $8.85 | $8.86 | $8.21 | 11,641,050 |
2015-10-13 | $8.84 | $9.20 | $8.70 | $9.15 | $8.48 | 17,252,520 |
2015-10-12 | $8.65 | $9.05 | $8.59 | $8.95 | $8.29 | 17,047,000 |
2015-10-09 | $8.48 | $8.61 | $8.41 | $8.56 | $7.93 | 10,250,590 |
2015-10-08 | $8.40 | $8.53 | $8.34 | $8.49 | $7.87 | 12,846,400 |
2015-10-07 | $8.16 | $8.16 | $8.16 | $8.16 | $7.56 | 0 |
2015-10-06 | $8.16 | $8.16 | $8.16 | $8.16 | $7.56 | 0 |
2015-10-05 | $8.16 | $8.16 | $8.16 | $8.16 | $7.56 | 0 |
2015-10-02 | $8.16 | $8.16 | $8.16 | $8.16 | $7.56 | 0 |
2015-10-01 | $8.16 | $8.16 | $8.16 | $8.16 | $7.56 | 0 |
2015-09-30 | $8.22 | $8.30 | $8.11 | $8.16 | $7.56 | 7,696,250 |
2015-09-29 | $8.29 | $8.32 | $8.03 | $8.16 | $7.56 | 9,674,170 |
2015-09-28 | $8.31 | $8.46 | $8.11 | $8.44 | $7.82 | 11,664,440 |
2015-09-25 | $8.72 | $8.90 | $8.17 | $8.28 | $7.67 | 25,850,210 |
2015-09-24 | $9.28 | $9.64 | $8.95 | $9.00 | $8.34 | 50,070,490 |
2015-09-23 | $8.80 | $9.08 | $8.63 | $9.08 | $8.41 | 33,173,430 |
2015-09-22 | $8.27 | $8.34 | $8.08 | $8.25 | $7.65 | 11,832,310 |
2015-09-21 | $7.81 | $8.28 | $7.77 | $8.25 | $7.65 | 12,399,570 |
2015-09-18 | $7.83 | $7.96 | $7.72 | $7.88 | $7.30 | 8,202,990 |
2015-09-17 | $7.76 | $8.14 | $7.68 | $7.75 | $7.18 | 14,044,520 |
2015-09-16 | $7.38 | $7.99 | $7.29 | $7.89 | $7.31 | 11,629,390 |
2015-09-15 | $7.50 | $7.71 | $7.20 | $7.26 | $6.73 | 10,561,980 |
2015-09-14 | $8.36 | $8.69 | $7.50 | $7.73 | $7.16 | 19,829,620 |
2015-09-11 | $8.04 | $8.23 | $7.99 | $8.21 | $7.61 | 9,106,620 |
2015-09-10 | $8.09 | $8.18 | $7.98 | $8.00 | $7.41 | 8,583,780 |
2015-09-09 | $8.04 | $8.39 | $8.02 | $8.22 | $7.62 | 14,796,970 |
2015-09-08 | $7.52 | $8.15 | $7.45 | $8.01 | $7.42 | 10,661,660 |
2015-09-07 | $7.42 | $7.78 | $7.32 | $7.52 | $6.97 | 9,059,470 |
2015-09-04 | $7.26 | $7.26 | $7.26 | $7.26 | $6.73 | 0 |
2015-09-03 | $7.26 | $7.26 | $7.26 | $7.26 | $6.73 | 0 |
2015-09-02 | $7.10 | $7.72 | $7.02 | $7.26 | $6.73 | 9,466,370 |
2015-09-01 | $7.90 | $7.95 | $7.40 | $7.44 | $6.89 | 11,757,150 |
2015-08-31 | $8.37 | $8.37 | $7.97 | $8.00 | $7.41 | 14,968,290 |
2015-08-28 | $7.97 | $8.50 | $7.86 | $8.48 | $7.86 | 20,131,170 |
2015-08-27 | $7.60 | $7.88 | $7.34 | $7.87 | $7.29 | 14,443,840 |
2015-08-26 | $7.63 | $7.97 | $7.00 | $7.34 | $6.80 | 20,455,090 |
2015-08-25 | $7.65 | $7.97 | $7.49 | $7.49 | $6.94 | 13,648,690 |
2015-08-24 | $8.80 | $9.00 | $8.32 | $8.32 | $7.71 | 16,095,910 |
2015-08-21 | $9.72 | $9.91 | $9.14 | $9.24 | $8.56 | 16,527,800 |
2015-08-20 | $10.40 | $10.58 | $9.94 | $9.98 | $9.25 | 16,963,420 |
2015-08-19 | $10.15 | $10.94 | $9.57 | $10.66 | $9.88 | 26,258,200 |
Beijing Capital Retailing Group Company Ltd (600723) News Headlines
Recent Beijing Capital Retailing Group Company Ltd (600723) News
Similar Companies to Beijing Capital Retailing Group Company Ltd (600723) 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 | -- | -- | -- |