ACRES Commercial Realty Corp (ACR)

Exchange: NYSE

$13.60 ($-0.03) -0.22%

Data as of Dec. 3, 2021

Dec. 3, 2021
ACRES Commercial Realty Corp - Daily Information
Click for more stock information on ACRES Commercial Realty Corp.
Daily Information Data
Date Dec. 3, 2021
Open $13.63
Previous Close $13.60
High $13.87
Low $13.60
Adjusted Open $13.63
Previous Adjusted Close $13.60
Adjusted High $13.87
Adjusted Low $13.60

About ACRES Commercial Realty Corp (ACR)

Exantas Capital Corp. is a real estate investment trust that is focused on originating, holding and managing commercial real estate mortgage loans and other commercial real estate-related debt investments. The Company is externally managed by ACRES Capital, LLC, a subsidiary of ACRES Capital Corp., a private commercial real estate lender exclusively dedicated to nationwide middle market CRE lending with a focus on multifamily, student housing, hospitality, industrial and office in top US markets.

Historical Stock Data for ACRES Commercial Realty Corp (ACR)
Date Open High Low Close Adj.Close Volume
2021-12-03 $13.63 $13.87 $13.60 $13.60 $13.60 57,841
2021-12-02 $13.91 $14.05 $13.50 $13.63 $13.63 67,735
2021-12-01 $14.00 $14.09 $13.74 $13.91 $13.91 82,469
2021-11-30 $14.05 $14.06 $13.89 $13.92 $13.92 74,743
2021-11-29 $14.26 $14.40 $13.95 $14.05 $14.05 57,113
2021-11-26 $14.15 $14.35 $13.91 $14.35 $14.35 36,544
2021-11-24 $14.10 $14.46 $14.08 $14.26 $14.26 30,491
2021-11-23 $14.62 $14.70 $13.99 $14.07 $14.07 60,057
2021-11-22 $14.50 $14.75 $14.44 $14.70 $14.70 29,448
2021-11-19 $14.69 $14.75 $14.64 $14.65 $14.65 38,867
2021-11-18 $14.70 $14.82 $14.65 $14.80 $14.80 17,467
2021-11-17 $14.66 $14.88 $14.60 $14.72 $14.72 46,520
2021-11-16 $15.00 $15.00 $14.75 $14.76 $14.76 21,033
2021-11-15 $14.91 $15.15 $14.88 $14.99 $14.99 37,004
2021-11-12 $15.06 $15.12 $14.89 $14.98 $14.98 44,059
2021-11-11 $15.00 $15.29 $14.92 $15.10 $15.10 26,597
2021-11-10 $15.03 $15.14 $14.86 $15.01 $15.01 42,157
2021-11-09 $15.08 $15.12 $14.72 $15.05 $15.05 35,408
2021-11-08 $14.60 $15.28 $14.60 $15.09 $15.09 50,773
2021-11-05 $15.62 $15.76 $14.29 $14.86 $14.86 155,811
2021-11-04 $15.70 $15.84 $15.56 $15.84 $15.84 27,536
2021-11-03 $15.92 $15.92 $15.63 $15.67 $15.67 37,587
2021-11-02 $15.72 $15.79 $15.56 $15.68 $15.68 38,111
2021-11-01 $15.66 $15.87 $15.66 $15.75 $15.75 10,305
2021-10-29 $15.75 $15.97 $15.61 $15.70 $15.70 15,353
2021-10-28 $15.77 $15.99 $15.74 $15.84 $15.84 14,449
2021-10-27 $15.84 $15.99 $15.80 $15.84 $15.84 12,494
2021-10-26 $15.88 $15.99 $15.73 $15.98 $15.98 17,551
2021-10-25 $15.65 $16.02 $15.65 $15.91 $15.91 31,071
2021-10-22 $15.90 $15.90 $15.66 $15.71 $15.71 25,634
2021-10-21 $15.90 $16.03 $15.83 $15.98 $15.98 9,135
2021-10-20 $15.67 $15.91 $15.67 $15.91 $15.91 49,097
2021-10-19 $15.65 $15.89 $15.65 $15.72 $15.72 17,477
2021-10-18 $15.71 $15.85 $15.63 $15.67 $15.67 25,933
2021-10-15 $15.60 $16.18 $15.60 $15.71 $15.71 41,060
2021-10-14 $15.91 $15.94 $15.60 $15.62 $15.62 55,857
2021-10-13 $15.82 $15.90 $15.66 $15.87 $15.87 27,324
2021-10-12 $15.89 $15.89 $15.77 $15.81 $15.81 14,482
2021-10-11 $15.75 $15.87 $15.75 $15.80 $15.80 13,126
2021-10-08 $15.82 $15.90 $15.75 $15.77 $15.77 16,929
2021-10-07 $15.95 $16.03 $15.63 $15.85 $15.85 22,809
2021-10-06 $15.93 $16.01 $15.83 $15.94 $15.94 18,179
2021-10-05 $16.06 $16.20 $15.82 $16.15 $16.15 28,485
2021-10-04 $16.27 $16.30 $15.82 $15.86 $15.86 18,613
2021-10-01 $16.17 $16.45 $15.99 $16.41 $16.41 23,058
2021-09-30 $15.84 $16.23 $15.84 $16.17 $16.17 13,805
2021-09-29 $16.00 $16.24 $15.87 $16.11 $16.11 14,894
2021-09-28 $16.20 $16.31 $16.00 $16.00 $16.00 21,265
2021-09-27 $16.15 $16.35 $16.15 $16.21 $16.21 18,448
2021-09-24 $15.73 $16.20 $15.66 $16.07 $16.07 32,339
2021-09-23 $15.80 $15.90 $15.70 $15.75 $15.75 31,915
2021-09-22 $15.80 $16.00 $15.70 $15.75 $15.75 73,448
2021-09-21 $15.75 $15.98 $15.75 $15.77 $15.77 25,300
2021-09-20 $15.70 $15.88 $15.65 $15.82 $15.82 57,693
2021-09-17 $15.91 $15.97 $15.72 $15.72 $15.72 110,665
2021-09-16 $15.80 $16.07 $15.80 $16.02 $16.02 24,934
2021-09-15 $15.93 $16.00 $15.80 $15.83 $15.83 20,979
2021-09-14 $16.00 $16.08 $15.91 $16.02 $16.02 15,266
2021-09-13 $15.86 $16.06 $15.70 $15.89 $15.89 22,554
2021-09-10 $15.81 $16.02 $15.62 $15.85 $15.85 42,437
2021-09-09 $16.05 $16.21 $15.70 $15.76 $15.76 40,102
2021-09-08 $16.31 $16.37 $16.09 $16.13 $16.13 9,938
2021-09-07 $16.28 $16.60 $16.07 $16.40 $16.40 34,195
2021-09-03 $16.75 $16.75 $16.40 $16.40 $16.40 19,166
2021-09-02 $16.48 $16.85 $16.33 $16.77 $16.77 31,192
2021-09-01 $16.77 $16.85 $16.50 $16.51 $16.51 20,767
2021-08-31 $16.61 $16.97 $16.51 $16.82 $16.82 28,866
2021-08-30 $16.58 $16.73 $16.34 $16.54 $16.54 23,715
2021-08-27 $16.14 $16.56 $16.14 $16.37 $16.37 18,302
2021-08-26 $16.58 $16.92 $16.05 $16.22 $16.22 65,342
2021-08-25 $16.82 $16.89 $16.55 $16.60 $16.60 25,705
2021-08-24 $16.96 $17.03 $16.79 $16.94 $16.94 16,081
2021-08-23 $17.20 $17.20 $16.70 $16.76 $16.76 18,271
2021-08-20 $16.34 $17.10 $16.15 $16.94 $16.94 46,993
2021-08-19 $16.45 $16.53 $15.92 $16.53 $16.53 33,317
2021-08-18 $16.50 $16.80 $16.31 $16.41 $16.41 33,270
2021-08-17 $16.47 $16.78 $16.26 $16.66 $16.66 25,886
2021-08-16 $16.56 $16.79 $16.16 $16.42 $16.42 30,075
2021-08-13 $17.01 $17.01 $16.76 $16.80 $16.80 10,985
2021-08-12 $16.84 $17.14 $16.74 $16.78 $16.78 19,523
2021-08-11 $17.03 $17.03 $16.70 $16.79 $16.79 21,665
2021-08-10 $17.08 $17.12 $16.87 $16.99 $16.99 18,575
2021-08-09 $17.40 $17.45 $16.88 $17.09 $17.09 47,253
2021-08-06 $17.69 $17.80 $17.30 $17.46 $17.46 24,079
2021-08-05 $18.13 $18.43 $17.43 $17.67 $17.67 55,529
2021-08-04 $18.10 $18.25 $17.80 $18.25 $18.25 67,650
2021-08-03 $17.61 $18.08 $17.46 $18.07 $18.07 101,714
2021-08-02 $17.75 $17.89 $17.41 $17.75 $17.75 64,618
2021-07-30 $17.55 $17.67 $17.24 $17.50 $17.50 131,332
2021-07-29 $16.95 $17.76 $16.89 $17.48 $17.48 128,017
2021-07-28 $16.69 $16.95 $16.58 $16.75 $16.75 32,181
2021-07-27 $16.63 $16.69 $16.41 $16.68 $16.68 50,452
2021-07-26 $16.60 $16.72 $16.50 $16.63 $16.63 46,065
2021-07-23 $16.40 $16.72 $16.39 $16.59 $16.59 123,540
2021-07-22 $16.59 $16.59 $16.09 $16.35 $16.35 21,301
2021-07-21 $16.36 $16.76 $16.36 $16.65 $16.65 33,038
2021-07-20 $15.90 $16.52 $15.90 $16.36 $16.36 42,442
2021-07-19 $16.02 $16.02 $15.51 $15.86 $15.86 74,731
2021-07-16 $16.30 $16.45 $16.20 $16.22 $16.22 21,551
2021-07-15 $16.05 $16.43 $15.93 $16.38 $16.38 34,316
2021-07-14 $16.01 $16.48 $15.96 $16.05 $16.05 34,292
2021-07-13 $16.57 $16.67 $15.75 $15.98 $15.98 47,727
2021-07-12 $16.60 $16.98 $16.32 $16.60 $16.60 31,946
2021-07-09 $16.20 $16.67 $15.88 $16.64 $16.64 31,998
2021-07-08 $16.22 $16.60 $15.98 $16.07 $16.07 18,896
2021-07-07 $16.78 $16.86 $16.34 $16.45 $16.45 40,040
2021-07-06 $16.11 $16.79 $15.85 $16.78 $16.78 47,682
2021-07-02 $16.73 $16.89 $16.11 $16.11 $16.11 57,658
2021-07-01 $16.11 $17.13 $16.11 $17.00 $17.00 42,988
2021-06-30 $16.47 $16.54 $15.77 $16.06 $16.06 43,221
2021-06-29 $16.49 $17.19 $16.49 $16.65 $16.65 45,679
2021-06-28 $16.78 $16.90 $16.30 $16.56 $16.56 43,371
2021-06-25 $17.30 $17.31 $16.94 $16.94 $16.94 29,681
2021-06-24 $17.37 $17.39 $17.06 $17.30 $17.30 21,249
2021-06-23 $17.43 $17.62 $17.17 $17.33 $17.33 18,646
2021-06-22 $17.00 $17.62 $16.71 $17.39 $17.39 96,053
2021-06-21 $17.23 $17.43 $16.98 $17.00 $17.00 65,734
2021-06-18 $16.70 $17.08 $16.36 $17.02 $17.02 116,239
2021-06-17 $17.27 $17.54 $16.70 $16.87 $16.87 84,870
2021-06-16 $17.32 $17.53 $17.12 $17.23 $17.23 74,306
2021-06-15 $17.39 $17.71 $17.09 $17.49 $17.49 35,531
2021-06-14 $17.49 $17.70 $16.99 $17.61 $17.61 81,597
2021-06-11 $17.55 $17.86 $17.29 $17.49 $17.49 42,823
2021-06-10 $17.97 $17.97 $17.57 $17.57 $17.57 29,984
2021-06-09 $18.23 $18.40 $17.86 $17.97 $17.97 28,339
2021-06-08 $17.70 $18.43 $17.69 $18.24 $18.24 54,262
2021-06-07 $16.30 $17.59 $16.18 $17.50 $17.50 64,212
2021-06-04 $16.27 $16.70 $16.15 $16.54 $16.54 40,619
2021-06-03 $16.09 $16.30 $15.96 $16.29 $16.29 37,470
2021-06-02 $16.41 $16.41 $15.88 $16.31 $16.31 43,174
2021-06-01 $15.44 $16.37 $15.44 $16.37 $16.37 83,844
2021-05-28 $15.18 $15.71 $15.10 $15.42 $15.42 81,767
2021-05-27 $15.30 $15.58 $15.21 $15.39 $15.39 52,767
2021-05-26 $15.65 $15.65 $15.24 $15.48 $15.48 32,452
2021-05-25 $15.65 $15.71 $15.43 $15.48 $15.48 30,107
2021-05-24 $15.42 $15.85 $15.27 $15.62 $15.62 32,548
2021-05-21 $15.59 $15.59 $15.30 $15.41 $15.41 53,381
2021-05-20 $15.20 $15.63 $15.07 $15.63 $15.63 22,556
2021-05-19 $15.35 $15.35 $15.09 $15.23 $15.23 26,364
2021-05-18 $14.78 $15.92 $14.78 $15.54 $15.54 45,383
2021-05-17 $14.40 $15.04 $14.08 $14.80 $14.80 79,425
2021-05-14 $14.41 $14.58 $14.26 $14.33 $14.33 59,201
2021-05-13 $14.01 $14.56 $13.99 $14.41 $14.41 84,780
2021-05-12 $14.69 $14.69 $13.92 $14.10 $14.10 55,471
2021-05-11 $15.32 $15.32 $14.51 $14.53 $14.53 85,501
2021-05-10 $15.79 $15.90 $15.32 $15.51 $15.51 30,999
2021-05-07 $15.38 $15.79 $15.21 $15.77 $15.77 48,721
2021-05-06 $15.60 $15.71 $15.15 $15.43 $15.43 26,881
2021-05-05 $15.27 $15.55 $15.19 $15.34 $15.34 15,797
2021-05-04 $15.49 $15.78 $15.11 $15.35 $15.35 60,303
2021-05-03 $15.31 $15.67 $15.06 $15.67 $15.67 46,637
2021-04-30 $15.37 $15.49 $15.06 $15.18 $15.18 32,568
2021-04-29 $16.00 $16.00 $15.39 $15.52 $15.52 22,723
2021-04-28 $15.75 $15.93 $15.68 $15.82 $15.82 30,283
2021-04-27 $15.49 $16.00 $15.49 $15.86 $15.86 35,721
2021-04-26 $15.35 $15.70 $15.33 $15.61 $15.61 30,517
2021-04-23 $14.81 $15.55 $14.81 $15.35 $15.35 45,481
2021-04-22 $15.00 $15.53 $14.79 $14.93 $14.93 44,310
2021-04-21 $14.73 $15.30 $14.73 $15.05 $15.05 39,659
2021-04-20 $15.20 $15.38 $14.51 $14.88 $14.88 46,772
2021-04-19 $15.31 $15.45 $15.05 $15.23 $15.23 38,177
2021-04-16 $15.32 $15.61 $15.30 $15.45 $15.45 34,342
2021-04-15 $15.42 $15.70 $15.11 $15.43 $15.43 42,004
2021-04-14 $15.60 $15.87 $15.37 $15.49 $15.49 33,438
2021-04-13 $15.44 $15.75 $15.32 $15.64 $15.64 83,920
2021-04-12 $15.36 $15.72 $15.24 $15.54 $15.54 48,576
2021-04-09 $15.56 $15.64 $15.32 $15.32 $15.32 17,116
2021-04-08 $15.69 $15.84 $15.46 $15.65 $15.65 47,252
2021-04-07 $15.78 $15.83 $15.50 $15.83 $15.83 64,844
2021-04-06 $15.19 $15.62 $15.17 $15.61 $15.61 51,880
2021-04-05 $15.19 $15.33 $14.91 $15.09 $15.09 37,826
2021-04-01 $14.84 $15.37 $14.64 $15.22 $15.22 45,316
2021-03-31 $14.99 $15.25 $14.50 $14.59 $14.59 191,075
2021-03-30 $14.76 $15.18 $14.76 $15.00 $15.00 64,076
2021-03-29 $15.35 $15.56 $14.92 $14.98 $14.98 44,054
2021-03-26 $15.08 $15.42 $14.80 $15.26 $15.26 35,768
2021-03-25 $15.31 $15.46 $14.52 $15.15 $15.15 69,355
2021-03-24 $15.51 $16.20 $15.24 $15.24 $15.24 79,196
2021-03-23 $15.80 $15.85 $15.12 $15.21 $15.21 62,463
2021-03-22 $15.98 $16.00 $15.49 $15.66 $15.66 34,346
2021-03-19 $15.24 $16.18 $15.24 $16.15 $16.15 142,195
2021-03-18 $16.07 $16.07 $15.11 $15.47 $15.47 51,784
2021-03-17 $15.75 $16.16 $15.53 $16.15 $16.15 67,264
2021-03-16 $16.00 $16.32 $15.55 $15.68 $15.68 74,987
2021-03-15 $16.10 $16.26 $15.69 $15.95 $15.95 50,626
2021-03-12 $15.60 $16.38 $15.60 $15.93 $15.93 141,219
2021-03-11 $16.05 $16.06 $15.35 $15.63 $15.63 66,677
2021-03-10 $15.18 $16.11 $15.08 $15.82 $15.82 93,230
2021-03-09 $15.50 $15.50 $14.86 $15.16 $15.16 79,447
2021-03-08 $14.57 $15.46 $14.57 $15.22 $15.22 105,032
2021-03-05 $14.10 $15.10 $13.80 $14.60 $14.60 203,768
2021-03-04 $13.97 $14.49 $13.36 $13.46 $13.46 122,622
2021-03-03 $13.85 $14.46 $13.85 $13.92 $13.92 108,407
2021-03-02 $13.48 $14.07 $13.35 $13.71 $13.71 105,993
2021-03-01 $13.25 $14.00 $13.25 $13.54 $13.54 79,064
2021-02-26 $12.59 $13.57 $12.33 $13.02 $13.02 120,942
2021-02-25 $13.29 $13.57 $12.31 $12.59 $12.59 129,274
2021-02-24 $12.28 $13.19 $12.28 $13.19 $13.19 135,465
2021-02-23 $12.87 $12.89 $12.07 $12.35 $12.35 123,369
2021-02-22 $11.79 $12.96 $11.74 $12.60 $12.60 141,021
2021-02-19 $11.09 $12.20 $11.00 $11.98 $11.98 166,717
2021-02-18 $11.59 $11.59 $10.67 $10.91 $10.91 333,287
2021-02-17 $12.00 $12.45 $11.50 $11.65 $11.65 236,542
2021-02-16 $4.08 $4.43 $4.06 $4.34 $13.02 274,077
2021-02-12 $4.02 $4.16 $4.02 $4.04 $12.12 173,576
2021-02-11 $4.05 $4.15 $3.93 $4.02 $12.06 182,141
2021-02-10 $4.03 $4.13 $4.00 $4.07 $12.21 146,448
2021-02-09 $3.90 $4.10 $3.90 $3.97 $11.91 248,063
2021-02-08 $3.93 $4.01 $3.91 $3.94 $11.82 187,501
2021-02-05 $3.94 $4.01 $3.83 $3.98 $11.94 262,745
2021-02-04 $4.05 $4.17 $3.89 $3.89 $11.67 260,801
2021-02-03 $4.06 $4.19 $4.05 $4.07 $12.21 120,579
2021-02-02 $4.00 $4.14 $4.00 $4.02 $12.06 106,068
2021-02-01 $3.98 $4.04 $3.86 $3.96 $11.88 148,069
2021-01-29 $4.05 $4.16 $3.89 $3.98 $11.94 235,468
2021-01-28 $4.07 $4.26 $3.95 $4.07 $12.21 172,368
2021-01-27 $4.34 $4.42 $3.98 $4.06 $12.18 244,738
2021-01-26 $4.26 $4.63 $4.26 $4.42 $13.26 430,185
2021-01-25 $4.15 $4.37 $4.08 $4.22 $12.66 163,455
2021-01-22 $4.22 $4.27 $4.08 $4.21 $12.63 124,065
2021-01-21 $4.02 $4.33 $3.99 $4.28 $12.84 240,073
2021-01-20 $4.02 $4.09 $3.99 $4.02 $12.06 132,408
2021-01-19 $4.12 $4.14 $3.98 $4.02 $12.06 131,975
2021-01-15 $4.08 $4.17 $4.01 $4.01 $12.03 100,243
2021-01-14 $4.09 $4.23 $4.09 $4.09 $12.27 171,990
2021-01-13 $4.08 $4.19 $3.98 $4.06 $12.18 106,323
2021-01-12 $4.06 $4.17 $3.95 $4.05 $12.15 123,665
2021-01-11 $4.20 $4.35 $3.98 $4.03 $12.09 175,401
2021-01-08 $4.03 $4.35 $3.86 $4.30 $12.90 335,790
2021-01-07 $3.93 $4.04 $3.89 $3.94 $11.82 110,151
2021-01-06 $3.85 $4.14 $3.85 $3.90 $11.70 168,719
2021-01-05 $3.79 $3.88 $3.77 $3.85 $11.55 136,190
2021-01-04 $4.00 $4.07 $3.76 $3.81 $11.43 203,947
2020-12-31 $4.00 $4.06 $3.93 $3.99 $11.97 101,190
2020-12-30 $3.98 $4.08 $3.95 $3.99 $11.97 121,429
2020-12-29 $4.14 $4.18 $3.94 $3.97 $11.91 165,098
2020-12-28 $4.03 $4.25 $4.02 $4.12 $12.36 138,846
2020-12-24 $4.07 $4.14 $3.98 $4.04 $12.12 84,724
2020-12-23 $3.73 $4.14 $3.73 $4.08 $12.24 295,644
2020-12-22 $3.71 $3.77 $3.70 $3.73 $11.19 140,035
2020-12-21 $3.83 $3.87 $3.65 $3.67 $11.01 295,096
2020-12-18 $3.99 $4.06 $3.90 $3.90 $11.70 150,624
2020-12-17 $3.99 $4.03 $3.96 $4.00 $12.00 131,660
2020-12-16 $4.04 $4.08 $3.96 $3.99 $11.97 92,755
2020-12-15 $3.93 $4.11 $3.88 $4.03 $12.09 109,683
2020-12-14 $3.95 $4.06 $3.89 $3.96 $11.88 169,516
2020-12-11 $3.89 $3.95 $3.82 $3.93 $11.79 120,335
2020-12-10 $4.01 $4.09 $3.89 $3.94 $11.82 159,836
2020-12-09 $4.15 $4.36 $3.98 $4.08 $12.24 214,049
2020-12-08 $4.00 $4.11 $3.98 $4.07 $12.21 131,423
2020-12-07 $4.11 $4.12 $3.92 $4.02 $12.06 138,257
2020-12-04 $4.10 $4.25 $4.00 $4.13 $12.39 188,483
2020-12-03 $3.87 $4.28 $3.86 $4.04 $12.12 403,194
2020-12-02 $3.76 $3.87 $3.75 $3.86 $11.58 145,480
2020-12-01 $3.58 $3.82 $3.56 $3.76 $11.28 234,127
2020-11-30 $3.71 $3.75 $3.46 $3.48 $10.44 179,767
2020-11-27 $3.67 $3.75 $3.63 $3.72 $11.16 69,688
2020-11-25 $3.72 $3.77 $3.66 $3.66 $10.98 182,747
2020-11-24 $3.86 $4.02 $3.60 $3.68 $11.04 405,464
2020-11-23 $3.32 $3.87 $3.31 $3.66 $10.98 498,018
2020-11-20 $3.20 $3.36 $3.16 $3.24 $9.72 255,297
2020-11-19 $3.28 $3.28 $2.98 $3.06 $9.18 317,955
2020-11-18 $3.30 $3.48 $3.29 $3.32 $9.96 355,948
2020-11-17 $2.85 $3.30 $2.83 $3.28 $9.84 555,176
2020-11-16 $2.95 $3.03 $2.76 $2.87 $8.61 536,024
2020-11-13 $2.54 $2.87 $2.52 $2.76 $8.28 410,802
2020-11-12 $2.46 $2.58 $2.42 $2.50 $7.50 207,691
2020-11-11 $2.60 $2.60 $2.48 $2.54 $7.62 220,947
2020-11-10 $2.50 $2.61 $2.41 $2.60 $7.80 543,502
2020-11-09 $2.30 $2.47 $2.26 $2.41 $7.23 522,169
2020-11-06 $2.18 $2.20 $2.10 $2.13 $6.39 259,218
2020-11-05 $2.21 $2.36 $2.15 $2.16 $6.48 347,583
2020-11-04 $2.20 $2.23 $2.08 $2.21 $6.63 182,866
2020-11-03 $2.15 $2.22 $2.10 $2.20 $6.60 216,155
2020-11-02 $1.90 $2.14 $1.90 $2.10 $6.30 250,326
2020-10-30 $1.98 $2.03 $1.88 $1.88 $5.64 144,572
2020-10-29 $1.89 $2.03 $1.84 $1.99 $5.97 205,105
2020-10-28 $1.96 $1.97 $1.86 $1.87 $5.61 251,932
2020-10-27 $1.98 $2.07 $1.97 $2.00 $6.00 151,897
2020-10-26 $2.01 $2.02 $1.98 $2.00 $6.00 244,836
2020-10-23 $2.01 $2.03 $1.98 $2.02 $6.06 236,988
2020-10-22 $1.97 $2.02 $1.96 $2.00 $6.00 146,853
2020-10-21 $2.00 $2.03 $1.96 $1.96 $5.88 147,910
2020-10-20 $2.04 $2.07 $1.99 $2.00 $6.00 156,896
2020-10-19 $2.09 $2.09 $2.01 $2.01 $6.03 146,573
2020-10-16 $2.11 $2.14 $2.08 $2.09 $6.27 82,648
2020-10-15 $2.17 $2.17 $2.11 $2.11 $6.33 120,414
2020-10-14 $2.24 $2.33 $2.16 $2.17 $6.51 160,877
2020-10-13 $2.25 $2.28 $2.22 $2.25 $6.75 55,743
2020-10-12 $2.29 $2.33 $2.24 $2.29 $6.87 98,099
2020-10-09 $2.16 $2.35 $2.09 $2.32 $6.96 281,752
2020-10-08 $2.17 $2.24 $2.16 $2.16 $6.48 106,360
2020-10-07 $2.24 $2.24 $2.17 $2.18 $6.54 55,214
2020-10-06 $2.17 $2.29 $2.16 $2.19 $6.57 163,448
2020-10-05 $2.25 $2.27 $2.19 $2.19 $6.57 68,318
2020-10-02 $2.11 $2.24 $2.10 $2.23 $6.69 120,472
2020-10-01 $2.10 $2.18 $2.04 $2.18 $6.54 141,032
2020-09-30 $2.10 $2.18 $2.05 $2.09 $6.27 112,439
2020-09-29 $2.19 $2.19 $2.02 $2.10 $6.30 148,121
2020-09-28 $2.07 $2.18 $2.03 $2.17 $6.51 170,325
2020-09-25 $1.88 $2.02 $1.87 $2.02 $6.06 157,761
2020-09-24 $1.84 $1.93 $1.76 $1.91 $5.73 220,368
2020-09-23 $2.01 $2.04 $1.84 $1.85 $5.55 288,876
2020-09-22 $2.12 $2.12 $1.96 $2.00 $6.00 321,478
2020-09-21 $2.07 $2.09 $1.96 $1.98 $5.94 362,501
2020-09-18 $2.11 $2.17 $2.08 $2.10 $6.30 287,899
2020-09-17 $2.06 $2.17 $2.04 $2.13 $6.39 200,869
2020-09-16 $2.14 $2.14 $2.08 $2.09 $6.27 322,480
2020-09-15 $2.18 $2.23 $2.13 $2.14 $6.42 226,866
2020-09-14 $2.14 $2.22 $2.12 $2.14 $6.42 277,372
2020-09-11 $2.21 $2.21 $2.11 $2.14 $6.42 188,593
2020-09-10 $2.30 $2.30 $2.17 $2.18 $6.54 178,552
2020-09-09 $2.32 $2.35 $2.20 $2.28 $6.84 239,318
2020-09-08 $2.20 $2.29 $2.14 $2.29 $6.87 168,060
2020-09-04 $2.29 $2.29 $2.16 $2.20 $6.60 222,244
2020-09-03 $2.27 $2.38 $2.23 $2.25 $6.75 187,987
2020-09-02 $2.30 $2.30 $2.22 $2.26 $6.78 174,221
2020-09-01 $2.30 $2.37 $2.28 $2.31 $6.93 148,016
2020-08-31 $2.34 $2.37 $2.29 $2.33 $6.99 183,665
2020-08-28 $2.39 $2.39 $2.32 $2.35 $7.05 222,572
2020-08-27 $2.35 $2.47 $2.35 $2.36 $7.08 135,100
2020-08-26 $2.45 $2.51 $2.36 $2.37 $7.11 214,143
2020-08-25 $2.52 $2.52 $2.40 $2.49 $7.47 123,659
2020-08-24 $2.40 $2.53 $2.36 $2.51 $7.53 422,679
2020-08-21 $2.51 $2.52 $2.35 $2.37 $7.11 287,351
2020-08-20 $2.42 $2.53 $2.39 $2.48 $7.44 171,076
2020-08-19 $2.38 $2.48 $2.36 $2.45 $7.35 170,731
2020-08-18 $2.38 $2.42 $2.33 $2.36 $7.08 120,307
2020-08-17 $2.50 $2.51 $2.33 $2.35 $7.05 236,415
2020-08-14 $2.42 $2.58 $2.36 $2.48 $7.44 323,793
2020-08-13 $2.48 $2.53 $2.40 $2.40 $7.20 178,217
2020-08-12 $2.76 $2.76 $2.45 $2.49 $7.47 352,303
2020-08-11 $2.69 $2.85 $2.64 $2.65 $7.95 425,573
2020-08-10 $2.60 $2.68 $2.55 $2.62 $7.86 270,029
2020-08-07 $2.43 $2.62 $2.39 $2.59 $7.77 364,043
2020-08-06 $2.55 $2.68 $2.41 $2.44 $7.32 275,884
2020-08-05 $2.48 $2.55 $2.39 $2.52 $7.56 254,507
2020-08-04 $2.37 $2.52 $2.34 $2.50 $7.50 298,369
2020-08-03 $2.52 $2.52 $2.27 $2.37 $7.11 491,188
2020-07-31 $2.24 $2.30 $2.18 $2.23 $6.69 175,337
2020-07-30 $2.25 $2.34 $2.21 $2.30 $6.90 113,969
2020-07-29 $2.40 $2.40 $2.26 $2.28 $6.84 157,484
2020-07-28 $2.27 $2.42 $2.25 $2.36 $7.08 194,936
2020-07-27 $2.37 $2.39 $2.18 $2.25 $6.75 254,752
2020-07-24 $2.30 $2.42 $2.30 $2.40 $7.20 251,429
2020-07-23 $2.51 $2.51 $2.29 $2.33 $6.99 301,191
2020-07-22 $2.40 $2.51 $2.40 $2.45 $7.35 131,963
2020-07-21 $2.43 $2.55 $2.38 $2.38 $7.14 281,845
2020-07-20 $2.39 $2.46 $2.30 $2.43 $7.29 187,126
2020-07-17 $2.52 $2.52 $2.38 $2.42 $7.26 150,792
2020-07-16 $2.56 $2.58 $2.42 $2.47 $7.41 267,104
2020-07-15 $2.41 $2.63 $2.35 $2.61 $7.83 392,695
2020-07-14 $2.22 $2.31 $2.18 $2.29 $6.87 240,845
2020-07-13 $2.41 $2.46 $2.25 $2.25 $6.75 190,126
2020-07-10 $2.20 $2.39 $2.20 $2.38 $7.14 334,618
2020-07-09 $2.27 $2.32 $2.15 $2.25 $6.75 279,637
2020-07-08 $2.20 $2.29 $2.15 $2.27 $6.81 304,324
2020-07-07 $2.25 $2.39 $2.21 $2.22 $6.66 321,053
2020-07-06 $2.50 $2.51 $2.26 $2.31 $6.93 498,161
2020-07-02 $2.60 $2.62 $2.40 $2.41 $7.23 487,311
2020-07-01 $2.62 $2.79 $2.48 $2.53 $7.59 403,246
2020-06-30 $2.60 $2.75 $2.60 $2.65 $7.95 222,293
2020-06-29 $2.55 $2.74 $2.40 $2.65 $7.95 322,732
2020-06-26 $2.62 $2.65 $2.43 $2.57 $7.71 1,273,661
2020-06-25 $2.41 $2.69 $2.41 $2.68 $8.04 641,990
2020-06-24 $2.60 $2.60 $2.40 $2.56 $7.68 675,554
2020-06-23 $2.70 $2.70 $2.57 $2.69 $8.07 418,210
2020-06-22 $2.67 $2.70 $2.42 $2.60 $7.80 498,608
2020-06-19 $2.84 $2.88 $2.61 $2.65 $7.95 923,333
2020-06-18 $2.93 $3.01 $2.80 $2.82 $8.46 399,826
2020-06-17 $3.12 $3.13 $2.91 $2.98 $8.94 311,270
2020-06-16 $3.28 $3.37 $3.01 $3.12 $9.36 505,014
2020-06-15 $2.78 $3.13 $2.70 $3.01 $9.03 705,121
2020-06-12 $3.01 $3.07 $2.63 $3.05 $9.15 864,031
2020-06-11 $3.08 $3.19 $2.57 $2.63 $7.89 1,022,271
2020-06-10 $3.74 $3.76 $2.81 $3.42 $10.26 1,198,010
2020-06-09 $4.12 $4.40 $3.54 $3.57 $10.71 1,534,391
2020-06-08 $3.15 $4.94 $3.15 $4.42 $13.26 2,506,170
2020-06-05 $3.24 $3.37 $2.76 $2.86 $8.58 1,230,146
2020-06-04 $2.23 $2.73 $2.22 $2.59 $7.77 984,437
2020-06-03 $2.10 $2.28 $2.10 $2.22 $6.66 612,598
2020-06-02 $2.19 $2.28 $2.07 $2.07 $6.21 339,114
2020-06-01 $2.03 $2.24 $2.00 $2.13 $6.39 530,565
2020-05-29 $2.12 $2.17 $2.00 $2.00 $6.00 678,042
2020-05-28 $2.30 $2.43 $2.18 $2.19 $6.57 408,406
2020-05-27 $2.40 $2.50 $2.23 $2.29 $6.87 409,429
2020-05-26 $2.21 $2.36 $2.08 $2.33 $6.99 617,014
2020-05-22 $2.11 $2.12 $1.97 $2.05 $6.15 501,219
2020-05-21 $2.15 $2.16 $2.06 $2.10 $6.30 272,628
2020-05-20 $2.21 $2.25 $2.11 $2.15 $6.45 347,766
2020-05-19 $2.19 $2.29 $2.04 $2.15 $6.45 421,299
2020-05-18 $2.16 $2.25 $2.06 $2.19 $6.57 634,160
2020-05-15 $2.06 $2.15 $1.98 $2.05 $6.15 309,560
2020-05-14 $1.83 $2.15 $1.76 $2.14 $6.42 525,603
2020-05-13 $2.16 $2.16 $1.87 $1.98 $5.94 617,881
2020-05-12 $2.35 $2.37 $2.11 $2.18 $6.54 723,533
2020-05-11 $2.48 $2.55 $2.33 $2.34 $7.02 450,002
2020-05-08 $2.75 $2.75 $2.45 $2.54 $7.62 703,310
2020-05-07 $2.61 $2.69 $2.55 $2.58 $7.74 399,698
2020-05-06 $2.62 $2.75 $2.47 $2.54 $7.62 309,534
2020-05-05 $2.76 $2.94 $2.59 $2.59 $7.77 353,193
2020-05-04 $2.65 $2.74 $2.43 $2.70 $8.10 313,185
2020-05-01 $2.80 $2.91 $2.58 $2.72 $8.16 491,308
2020-04-30 $2.99 $3.25 $2.69 $2.96 $8.88 945,269
2020-04-29 $2.64 $3.05 $2.48 $2.90 $8.70 1,177,327
2020-04-28 $2.50 $2.58 $2.35 $2.54 $7.62 816,963
2020-04-27 $2.37 $2.47 $2.25 $2.38 $7.14 537,368
2020-04-24 $2.51 $2.53 $2.15 $2.28 $6.84 421,213
2020-04-23 $2.55 $2.71 $2.41 $2.42 $7.26 651,671
2020-04-22 $2.74 $2.74 $2.34 $2.52 $7.56 399,068
2020-04-21 $2.50 $2.62 $2.42 $2.57 $7.71 341,432
2020-04-20 $2.65 $2.82 $2.51 $2.54 $7.62 483,089
2020-04-17 $2.61 $3.05 $2.61 $2.88 $8.64 1,118,457
2020-04-16 $2.85 $2.85 $2.10 $2.37 $7.11 607,291
2020-04-15 $2.90 $2.90 $2.65 $2.74 $8.22 367,155
2020-04-14 $3.18 $3.55 $2.91 $3.06 $9.18 541,032
2020-04-13 $3.45 $3.48 $2.59 $3.02 $9.06 959,041
2020-04-09 $4.02 $4.74 $3.01 $3.48 $10.44 2,720,621
2020-04-08 $2.17 $3.25 $2.17 $2.99 $8.97 2,416,984
2020-04-07 $1.84 $2.60 $1.84 $1.97 $5.91 1,615,969
2020-04-06 $1.35 $2.40 $1.20 $1.67 $5.01 2,365,723
2020-04-03 $1.65 $1.67 $0.95 $1.06 $3.18 964,878
2020-04-02 $2.08 $2.10 $1.60 $1.61 $4.83 307,441
2020-04-01 $2.60 $2.60 $1.98 $2.10 $6.30 288,806
2020-03-31 $2.70 $3.05 $2.60 $2.76 $8.28 337,774
2020-03-30 $2.97 $3.30 $2.26 $2.54 $7.62 412,386
2020-03-27 $2.88 $3.09 $2.60 $2.70 $8.10 774,645
2020-03-26 $2.11 $3.65 $2.11 $2.62 $7.86 891,624
2020-03-25 $1.50 $2.43 $1.23 $1.92 $5.76 710,892
2020-03-24 $3.00 $3.25 $2.76 $2.80 $8.40 224,503
2020-03-23 $3.50 $3.50 $2.75 $2.89 $8.67 175,131
2020-03-20 $3.60 $4.10 $3.29 $3.33 $9.99 323,560
2020-03-19 $2.70 $3.66 $2.65 $3.48 $10.44 262,786
2020-03-18 $4.71 $4.72 $2.10 $2.50 $7.50 273,395
2020-03-17 $6.67 $6.69 $4.59 $4.71 $14.13 242,358
2020-03-16 $8.27 $8.27 $6.62 $6.63 $19.89 184,850
2020-03-13 $9.06 $9.13 $8.06 $8.77 $26.31 143,386
2020-03-12 $9.26 $9.30 $8.52 $8.64 $25.92 150,287
2020-03-11 $10.34 $10.34 $9.64 $9.75 $29.25 118,410
2020-03-10 $10.26 $10.49 $10.00 $10.39 $31.17 101,803
2020-03-09 $10.00 $10.49 $9.78 $10.14 $30.42 110,319
2020-03-06 $10.96 $10.99 $10.66 $10.93 $32.79 112,758
2020-03-05 $11.12 $11.30 $11.06 $11.11 $33.33 102,502
2020-03-04 $10.85 $11.48 $10.25 $11.27 $33.81 271,954
2020-03-03 $11.83 $12.13 $11.57 $11.76 $35.28 81,111
2020-03-02 $11.50 $11.89 $11.41 $11.87 $35.61 135,807
2020-02-28 $11.34 $11.46 $11.06 $11.46 $34.38 191,031
2020-02-27 $12.04 $12.04 $11.58 $11.59 $34.77 128,974
2020-02-26 $12.15 $12.32 $12.06 $12.13 $36.39 69,180
2020-02-25 $12.51 $12.51 $11.98 $12.08 $36.24 108,641
2020-02-24 $12.40 $12.49 $12.29 $12.48 $37.44 162,936
2020-02-21 $12.51 $12.51 $12.36 $12.46 $37.38 39,115
2020-02-20 $12.45 $12.50 $12.44 $12.48 $37.44 61,275
2020-02-19 $12.20 $12.49 $12.20 $12.48 $37.44 75,588
2020-02-18 $12.33 $12.39 $12.28 $12.35 $37.05 28,933
2020-02-14 $12.32 $12.36 $12.26 $12.33 $36.99 48,560
2020-02-13 $12.33 $12.36 $12.32 $12.32 $36.96 97,011
2020-02-12 $12.18 $12.32 $12.06 $12.31 $36.93 103,723
2020-02-11 $12.24 $12.28 $12.13 $12.14 $36.42 109,084
2020-02-10 $12.27 $12.29 $12.17 $12.22 $36.66 112,599
2020-02-07 $12.33 $12.34 $12.22 $12.26 $36.78 62,146
2020-02-06 $12.35 $12.44 $12.34 $12.34 $37.02 61,966
2020-02-05 $12.20 $12.35 $12.20 $12.28 $36.84 65,040
2020-02-04 $12.34 $12.43 $12.23 $12.25 $36.75 95,508
2020-02-03 $12.10 $12.34 $12.10 $12.31 $36.93 93,294
2020-01-31 $12.13 $12.16 $12.06 $12.08 $36.24 46,244
2020-01-30 $12.13 $12.19 $12.11 $12.17 $36.51 23,785
2020-01-29 $12.16 $12.29 $12.15 $12.19 $36.57 65,639
2020-01-28 $12.16 $12.16 $12.09 $12.12 $36.36 41,825
2020-01-27 $12.07 $12.19 $12.07 $12.11 $36.33 33,580
2020-01-24 $12.24 $12.24 $12.06 $12.11 $36.33 58,056
2020-01-23 $11.94 $12.24 $11.90 $12.18 $36.54 158,265
2020-01-22 $11.87 $11.90 $11.85 $11.86 $35.58 52,237
2020-01-21 $11.87 $11.90 $11.81 $11.84 $35.52 41,861
2020-01-17 $11.94 $11.94 $11.81 $11.87 $35.61 32,380
2020-01-16 $11.83 $11.94 $11.81 $11.91 $35.73 47,499
2020-01-15 $11.79 $11.86 $11.79 $11.83 $35.49 31,586
2020-01-14 $11.82 $11.82 $11.74 $11.79 $35.37 31,734
2020-01-13 $11.75 $11.79 $11.72 $11.79 $35.37 30,388
2020-01-10 $11.58 $11.76 $11.58 $11.75 $35.25 54,285
2020-01-09 $11.62 $11.69 $11.57 $11.60 $34.80 38,466
2020-01-08 $11.62 $11.69 $11.56 $11.65 $34.95 83,298
2020-01-07 $11.66 $11.68 $11.60 $11.63 $34.89 27,377
2020-01-06 $11.64 $11.74 $11.64 $11.67 $35.01 34,765
2020-01-03 $11.65 $11.73 $11.65 $11.69 $35.07 31,493
2020-01-02 $11.80 $11.82 $11.65 $11.72 $35.16 50,746
2019-12-31 $11.68 $11.86 $11.68 $11.81 $35.43 45,299
2019-12-30 $11.75 $11.86 $11.71 $11.72 $35.16 64,758
2019-12-27 $11.98 $12.08 $11.95 $12.02 $35.23 66,079
2019-12-26 $11.98 $12.09 $11.96 $11.98 $35.12 49,828
2019-12-24 $11.94 $12.01 $11.94 $11.96 $35.06 30,310
2019-12-23 $11.96 $12.00 $11.81 $11.94 $35.00 87,885
2019-12-20 $11.95 $12.09 $11.94 $11.95 $35.03 130,491
2019-12-19 $11.93 $12.01 $11.93 $12.01 $35.20 84,027
2019-12-18 $11.98 $12.00 $11.91 $11.95 $35.03 87,856
2019-12-17 $11.93 $11.99 $11.91 $11.95 $35.03 68,999
2019-12-16 $11.99 $12.00 $11.92 $11.94 $35.00 55,223
2019-12-13 $11.92 $11.97 $11.90 $11.96 $35.06 47,419
2019-12-12 $11.95 $12.02 $11.90 $11.92 $34.94 64,715
2019-12-11 $11.94 $11.94 $11.87 $11.88 $34.82 27,032
2019-12-10 $11.88 $11.97 $11.88 $11.95 $35.03 46,149
2019-12-09 $11.88 $11.94 $11.88 $11.90 $34.88 44,905
2019-12-06 $11.92 $11.98 $11.89 $11.90 $34.88 66,408
2019-12-05 $11.98 $11.98 $11.88 $11.90 $34.88 33,646
2019-12-04 $11.96 $11.97 $11.91 $11.95 $35.03 30,317
2019-12-03 $11.97 $11.97 $11.85 $11.95 $35.03 29,321
2019-12-02 $12.08 $12.08 $11.93 $11.95 $35.03 49,616
2019-11-29 $12.00 $12.06 $11.97 $12.04 $35.29 17,398
2019-11-27 $11.89 $12.02 $11.89 $12.02 $35.23 28,321
2019-11-26 $11.84 $11.96 $11.83 $11.90 $34.88 67,738
2019-11-25 $11.90 $11.97 $11.79 $11.85 $34.73 65,956
2019-11-22 $11.88 $11.89 $11.77 $11.83 $34.68 24,145
2019-11-21 $11.91 $11.91 $11.75 $11.84 $34.71 71,015
2019-11-20 $11.73 $11.95 $11.73 $11.88 $34.82 45,321
2019-11-19 $11.74 $11.86 $11.71 $11.80 $34.59 40,265
2019-11-18 $11.65 $11.78 $11.65 $11.73 $34.38 36,511
2019-11-15 $11.78 $11.79 $11.59 $11.66 $34.18 70,182
2019-11-14 $11.73 $11.81 $11.69 $11.75 $34.44 51,232
2019-11-13 $11.69 $11.77 $11.69 $11.77 $34.50 36,536
2019-11-12 $11.73 $11.81 $11.70 $11.72 $34.35 79,606
2019-11-11 $11.67 $11.77 $11.67 $11.75 $34.44 50,606
2019-11-08 $11.68 $11.76 $11.67 $11.69 $34.27 66,586
2019-11-07 $11.74 $11.75 $11.67 $11.68 $34.24 31,321
2019-11-06 $11.66 $11.75 $11.66 $11.70 $34.30 50,540
2019-11-05 $11.77 $11.77 $11.64 $11.67 $34.21 30,455
2019-11-04 $11.75 $11.80 $11.67 $11.73 $34.38 110,613
2019-11-01 $11.80 $11.87 $11.63 $11.70 $34.30 72,349
2019-10-31 $11.65 $11.90 $11.65 $11.76 $34.47 57,430
2019-10-30 $11.54 $11.58 $11.31 $11.56 $33.88 35,692
2019-10-29 $11.57 $11.62 $11.55 $11.60 $34.00 27,993
2019-10-28 $11.53 $11.61 $11.53 $11.58 $33.94 33,764
2019-10-25 $11.61 $11.61 $11.53 $11.57 $33.91 32,610
2019-10-24 $11.58 $11.61 $11.51 $11.57 $33.91 32,135
2019-10-23 $11.57 $11.59 $11.49 $11.59 $33.97 37,168
2019-10-22 $11.45 $11.60 $11.45 $11.57 $33.91 41,902
2019-10-21 $11.40 $11.46 $11.39 $11.44 $33.53 24,060
2019-10-18 $11.31 $11.41 $11.31 $11.38 $33.36 19,675
2019-10-17 $11.30 $11.38 $11.30 $11.36 $33.30 19,950
2019-10-16 $11.29 $11.36 $11.29 $11.31 $33.15 20,769
2019-10-15 $11.29 $11.36 $11.27 $11.32 $33.18 20,117
2019-10-14 $11.24 $11.33 $11.22 $11.28 $33.06 24,522
2019-10-11 $11.34 $11.41 $11.28 $11.31 $33.15 32,777
2019-10-10 $11.30 $11.32 $11.24 $11.27 $33.03 24,213
2019-10-09 $11.34 $11.34 $11.24 $11.28 $33.06 30,604
2019-10-08 $11.22 $11.32 $11.19 $11.30 $33.12 55,653
2019-10-07 $11.24 $11.35 $11.23 $11.24 $32.95 49,774
2019-10-04 $11.20 $11.28 $11.18 $11.26 $33.01 31,921
2019-10-03 $11.25 $11.30 $11.20 $11.20 $32.83 26,802
2019-10-02 $11.26 $11.29 $11.19 $11.25 $32.98 42,437
2019-10-01 $11.38 $11.40 $11.25 $11.29 $33.09 41,675
2019-09-30 $11.40 $11.42 $11.35 $11.37 $33.33 29,192
2019-09-27 $11.38 $11.49 $11.37 $11.40 $33.42 94,685
2019-09-26 $11.70 $11.70 $11.56 $11.60 $33.27 49,665
2019-09-25 $11.52 $11.62 $11.50 $11.61 $33.30 32,655
2019-09-24 $11.60 $11.69 $11.50 $11.51 $33.01 38,547
2019-09-23 $11.62 $11.68 $11.60 $11.65 $33.42 15,754
2019-09-20 $11.68 $11.72 $11.60 $11.66 $33.44 71,426
2019-09-19 $11.62 $11.70 $11.61 $11.62 $33.33 57,069
2019-09-18 $11.67 $11.67 $11.52 $11.59 $33.24 34,227
2019-09-17 $11.51 $11.58 $11.48 $11.57 $33.19 29,663
2019-09-16 $11.52 $11.58 $11.45 $11.55 $33.13 30,955
2019-09-13 $11.55 $11.59 $11.43 $11.53 $33.07 44,321
2019-09-12 $11.48 $11.53 $11.43 $11.50 $32.99 43,679
2019-09-11 $11.48 $11.50 $11.42 $11.47 $32.90 167,417
2019-09-10 $11.37 $11.49 $11.37 $11.43 $32.78 26,869
2019-09-09 $11.23 $11.41 $11.23 $11.38 $32.64 21,233
2019-09-06 $11.29 $11.30 $11.20 $11.20 $32.13 32,462
2019-09-05 $11.42 $11.43 $11.25 $11.28 $32.35 28,666
2019-09-04 $11.33 $11.40 $11.27 $11.37 $32.61 35,316
2019-09-03 $11.16 $11.27 $11.15 $11.26 $32.30 32,157
2019-08-30 $11.24 $11.26 $11.19 $11.21 $32.15 28,940
2019-08-29 $11.22 $11.25 $11.15 $11.22 $32.18 27,654
2019-08-28 $11.29 $11.29 $11.15 $11.18 $32.07 29,811
2019-08-27 $11.37 $11.37 $11.19 $11.25 $32.27 40,376
2019-08-26 $11.15 $11.36 $11.14 $11.35 $32.56 29,578
2019-08-23 $11.24 $11.30 $11.09 $11.11 $31.87 39,394
2019-08-22 $11.29 $11.33 $11.21 $11.25 $32.27 24,200
2019-08-21 $11.42 $11.42 $11.22 $11.29 $32.38 17,835
2019-08-20 $11.36 $11.40 $11.32 $11.35 $32.56 20,139
2019-08-19 $11.37 $11.39 $11.08 $11.36 $32.58 25,838
2019-08-16 $11.24 $11.34 $11.24 $11.27 $32.33 20,273
2019-08-15 $11.08 $11.27 $11.08 $11.20 $32.13 46,967
2019-08-14 $11.25 $11.30 $11.08 $11.08 $31.78 56,274
2019-08-13 $11.35 $11.38 $11.26 $11.34 $32.53 16,007
2019-08-12 $11.38 $11.47 $11.28 $11.36 $32.58 27,888
2019-08-09 $11.39 $11.42 $11.27 $11.40 $32.70 42,928
2019-08-08 $11.38 $11.44 $11.34 $11.36 $32.58 135,234
2019-08-07 $11.20 $11.40 $11.13 $11.33 $32.50 45,864
2019-08-06 $11.14 $11.29 $11.07 $11.24 $32.24 142,849
2019-08-05 $11.21 $11.34 $11.05 $11.14 $31.95 63,445
2019-08-02 $11.29 $11.36 $11.23 $11.33 $32.50 31,433
2019-08-01 $11.36 $11.49 $11.32 $11.32 $32.47 50,910
2019-07-31 $11.38 $11.38 $11.19 $11.19 $32.10 91,784
2019-07-30 $11.23 $11.33 $11.15 $11.27 $32.33 45,992
2019-07-29 $11.32 $11.42 $11.27 $11.29 $32.38 99,017
2019-07-26 $11.40 $11.40 $11.30 $11.34 $32.53 28,412
2019-07-25 $11.45 $11.45 $11.32 $11.39 $32.67 25,631
2019-07-24 $11.44 $11.49 $11.33 $11.43 $32.78 79,544
2019-07-23 $11.42 $11.47 $11.36 $11.45 $32.84 23,544
2019-07-22 $11.35 $11.41 $11.31 $11.40 $32.70 22,190
2019-07-19 $11.41 $11.44 $11.31 $11.36 $32.58 31,875
2019-07-18 $11.50 $11.50 $11.37 $11.43 $32.78 53,218
2019-07-17 $11.59 $11.60 $11.45 $11.52 $33.04 43,931
2019-07-16 $11.48 $11.59 $11.48 $11.56 $33.16 29,340
2019-07-15 $11.52 $11.52 $11.44 $11.51 $33.01 21,491
2019-07-12 $11.44 $11.54 $11.44 $11.52 $33.04 34,523
2019-07-11 $11.45 $11.52 $11.40 $11.47 $32.90 90,496
2019-07-10 $11.42 $11.58 $11.42 $11.45 $32.84 37,297
2019-07-09 $11.37 $11.46 $11.34 $11.45 $32.84 48,030
2019-07-08 $11.33 $11.45 $11.30 $11.38 $32.64 147,065
2019-07-05 $11.26 $11.35 $11.22 $11.34 $32.53 35,777
2019-07-03 $11.19 $11.32 $11.19 $11.29 $32.38 41,417
2019-07-02 $11.20 $11.28 $11.14 $11.17 $32.04 36,142
2019-07-01 $11.34 $11.36 $11.14 $11.22 $32.18 88,129
2019-06-28 $11.01 $11.35 $11.01 $11.31 $32.44 133,562
2019-06-27 $10.90 $11.02 $10.89 $11.02 $31.61 22,943
2019-06-26 $11.22 $11.22 $11.08 $11.11 $31.23 51,977
2019-06-25 $11.21 $11.29 $11.17 $11.17 $31.40 42,538
2019-06-24 $11.09 $11.25 $11.09 $11.20 $31.48 38,081
2019-06-21 $11.12 $11.21 $11.08 $11.08 $31.15 138,612
2019-06-20 $11.25 $11.25 $11.12 $11.17 $31.40 34,026
2019-06-19 $11.05 $11.11 $11.01 $11.11 $31.23 37,203
2019-06-18 $11.15 $11.21 $11.05 $11.10 $31.20 49,390
2019-06-17 $11.22 $11.27 $11.07 $11.12 $31.26 34,904
2019-06-14 $11.23 $11.28 $11.16 $11.17 $31.40 27,255
2019-06-13 $11.19 $11.21 $11.06 $11.19 $31.45 33,182
2019-06-12 $11.00 $11.16 $11.00 $11.10 $31.20 34,896
2019-06-11 $11.01 $11.06 $10.90 $11.01 $30.95 127,642
2019-06-10 $11.00 $11.07 $10.96 $11.00 $30.92 28,945
2019-06-07 $11.05 $11.09 $10.96 $10.99 $30.89 25,287
2019-06-06 $11.00 $11.07 $10.90 $11.04 $31.03 20,400
2019-06-05 $11.09 $11.09 $10.94 $11.01 $30.95 35,530
2019-06-04 $11.14 $11.14 $11.00 $11.08 $31.15 22,736
2019-06-03 $10.90 $11.07 $10.90 $11.06 $31.09 23,677
2019-05-31 $10.95 $11.03 $10.90 $10.90 $30.64 47,318
2019-05-30 $11.22 $11.22 $10.99 $11.07 $31.12 33,451
2019-05-29 $11.25 $11.26 $11.12 $11.21 $31.51 38,261
2019-05-28 $11.42 $11.42 $11.22 $11.27 $31.68 56,636
2019-05-24 $11.20 $11.28 $11.16 $11.26 $31.65 24,246
2019-05-23 $11.07 $11.19 $11.02 $11.14 $31.31 30,762
2019-05-22 $11.14 $11.22 $11.08 $11.15 $31.34 21,915
2019-05-21 $11.19 $11.19 $11.10 $11.15 $31.34 41,317
2019-05-20 $11.22 $11.22 $11.08 $11.10 $31.20 18,102
2019-05-17 $11.23 $11.28 $11.14 $11.18 $31.43 23,968
2019-05-16 $11.28 $11.36 $11.25 $11.30 $31.76 25,470
2019-05-15 $11.16 $11.29 $11.14 $11.24 $31.59 32,295
2019-05-14 $11.18 $11.24 $11.15 $11.23 $31.57 39,225
2019-05-13 $11.18 $11.25 $11.10 $11.18 $31.43 39,111
2019-05-10 $11.25 $11.36 $11.21 $11.32 $31.82 20,709
2019-05-09 $11.33 $11.38 $11.15 $11.30 $31.76 54,084
2019-05-08 $11.37 $11.44 $11.32 $11.35 $31.90 37,829
2019-05-07 $11.39 $11.48 $11.28 $11.36 $31.93 107,854
2019-05-06 $11.43 $11.59 $11.37 $11.46 $32.21 59,233
2019-05-03 $11.57 $11.63 $11.48 $11.51 $32.35 108,695
2019-05-02 $11.10 $11.42 $11.09 $11.39 $32.02 114,317
2019-05-01 $10.97 $11.10 $10.95 $11.04 $31.03 60,847
2019-04-30 $10.87 $10.96 $10.83 $10.95 $30.78 55,325
2019-04-29 $10.94 $10.97 $10.88 $10.91 $30.67 36,637
2019-04-26 $10.90 $10.95 $10.85 $10.92 $30.70 30,983
2019-04-25 $10.85 $10.85 $10.75 $10.83 $30.44 22,220
2019-04-24 $10.73 $10.92 $10.73 $10.89 $30.61 30,600
2019-04-23 $10.67 $10.79 $10.67 $10.76 $30.25 15,753
2019-04-22 $10.69 $10.71 $10.65 $10.69 $30.05 39,046
2019-04-18 $10.71 $10.78 $10.65 $10.69 $30.05 58,980
2019-04-17 $10.70 $10.72 $10.65 $10.71 $30.11 38,415
2019-04-16 $10.68 $10.73 $10.67 $10.69 $30.05 38,134
2019-04-15 $10.66 $10.70 $10.65 $10.69 $30.05 29,807
2019-04-12 $10.67 $10.71 $10.65 $10.71 $30.11 50,341
2019-04-11 $10.79 $10.79 $10.65 $10.69 $30.05 33,755
2019-04-10 $10.66 $10.76 $10.66 $10.74 $30.19 25,840
2019-04-09 $10.72 $10.73 $10.64 $10.66 $29.96 18,317
2019-04-08 $10.79 $10.82 $10.74 $10.76 $30.25 30,829
2019-04-05 $10.79 $10.83 $10.65 $10.80 $30.36 46,745
2019-04-04 $10.65 $10.75 $10.61 $10.75 $30.22 22,015
2019-04-03 $10.59 $10.75 $10.57 $10.62 $29.85 45,583
2019-04-02 $10.67 $10.68 $10.58 $10.60 $29.80 47,637
2019-04-01 $10.64 $10.69 $10.55 $10.66 $29.96 52,082
2019-03-29 $10.63 $10.69 $10.51 $10.63 $29.88 85,444
2019-03-28 $10.58 $10.74 $10.52 $10.63 $29.88 81,322
2019-03-27 $10.66 $10.72 $10.56 $10.64 $29.36 63,786
2019-03-26 $10.60 $10.70 $10.55 $10.63 $29.33 167,617
2019-03-25 $10.50 $10.61 $10.44 $10.54 $29.08 32,621
2019-03-22 $10.66 $10.70 $10.47 $10.50 $28.97 48,269
2019-03-21 $10.64 $10.82 $10.63 $10.70 $29.52 38,771
2019-03-20 $10.68 $10.83 $10.60 $10.65 $29.38 53,710
2019-03-19 $10.81 $10.84 $10.62 $10.67 $29.44 54,753
2019-03-18 $10.65 $10.84 $10.65 $10.77 $29.71 41,246
2019-03-15 $10.73 $10.78 $10.67 $10.67 $29.44 186,861
2019-03-14 $10.91 $10.94 $10.72 $10.73 $29.60 43,680
2019-03-13 $11.01 $11.12 $10.89 $10.94 $30.18 66,292
2019-03-12 $10.90 $11.02 $10.90 $11.01 $30.38 75,714
2019-03-11 $10.70 $10.87 $10.65 $10.86 $29.96 46,902
2019-03-08 $10.74 $10.81 $10.63 $10.63 $29.33 35,195
2019-03-07 $10.89 $10.96 $10.78 $10.78 $29.74 29,341
2019-03-06 $10.98 $11.12 $10.83 $10.87 $29.99 58,928
2019-03-05 $10.81 $10.86 $10.77 $10.80 $29.80 25,013
2019-03-04 $10.82 $10.87 $10.58 $10.74 $29.63 60,276
2019-03-01 $10.89 $10.95 $10.81 $10.82 $29.85 26,065
2019-02-28 $10.86 $10.96 $10.85 $10.85 $29.94 41,792
2019-02-27 $10.97 $10.97 $10.79 $10.91 $30.10 43,848
2019-02-26 $10.90 $10.92 $10.82 $10.92 $30.13 17,322
2019-02-25 $10.92 $10.99 $10.79 $10.92 $30.13 48,568
2019-02-22 $10.88 $10.91 $10.79 $10.84 $29.91 24,868
2019-02-21 $10.66 $10.84 $10.62 $10.84 $29.91 29,005
2019-02-20 $10.71 $10.71 $10.62 $10.69 $29.49 39,416
2019-02-19 $10.90 $10.92 $10.68 $10.73 $29.60 31,769
2019-02-15 $10.80 $11.00 $10.73 $10.91 $30.10 52,168
2019-02-14 $10.77 $10.78 $10.67 $10.72 $29.58 38,358
2019-02-13 $10.76 $10.84 $10.65 $10.82 $29.85 30,273
2019-02-12 $10.72 $10.79 $10.64 $10.75 $29.66 29,806
2019-02-11 $10.80 $10.80 $10.59 $10.66 $29.41 26,273
2019-02-08 $10.72 $10.78 $10.64 $10.77 $29.71 49,637
2019-02-07 $10.80 $10.87 $10.68 $10.74 $29.63 21,380
2019-02-06 $10.55 $10.91 $10.48 $10.89 $30.05 132,702
2019-02-05 $10.52 $10.56 $10.46 $10.54 $29.08 43,544
2019-02-04 $10.53 $10.60 $10.45 $10.53 $29.05 23,117
2019-02-01 $10.56 $10.58 $10.41 $10.58 $29.19 20,541
2019-01-31 $10.43 $10.57 $10.41 $10.57 $29.16 25,316
2019-01-30 $10.47 $10.55 $10.43 $10.47 $28.89 31,773
2019-01-29 $10.22 $10.46 $10.18 $10.43 $28.78 183,645
2019-01-28 $10.26 $10.30 $10.09 $10.23 $28.22 31,969
2019-01-25 $10.30 $10.37 $10.22 $10.32 $28.47 42,055
2019-01-24 $10.29 $10.30 $10.21 $10.30 $28.42 30,396
2019-01-23 $10.22 $10.30 $10.19 $10.28 $28.36 20,431
2019-01-22 $10.32 $10.39 $10.14 $10.18 $28.09 33,859
2019-01-18 $10.39 $10.47 $10.30 $10.38 $28.64 65,605
2019-01-17 $10.31 $10.47 $10.24 $10.39 $28.67 103,700
2019-01-16 $10.35 $10.40 $10.23 $10.31 $28.45 52,133
2019-01-15 $10.27 $10.39 $10.22 $10.31 $28.45 45,966
2019-01-14 $10.30 $10.46 $10.27 $10.29 $28.39 25,388
2019-01-11 $10.23 $10.37 $10.23 $10.30 $28.42 27,338
2019-01-10 $10.24 $10.31 $10.24 $10.27 $28.34 35,222
2019-01-09 $10.33 $10.37 $10.25 $10.29 $28.39 44,247
2019-01-08 $10.30 $10.44 $10.24 $10.31 $28.45 61,530
2019-01-07 $10.12 $10.29 $10.11 $10.25 $28.28 75,340
2019-01-04 $10.09 $10.23 $10.05 $10.15 $28.00 32,525
2019-01-03 $10.14 $10.22 $9.97 $9.98 $27.53 51,726
2019-01-02 $9.91 $10.19 $9.90 $10.18 $28.09 45,475
2018-12-31 $10.10 $10.10 $9.94 $10.02 $27.65 77,636
2018-12-28 $10.11 $10.14 $10.00 $10.02 $27.65 29,485
2018-12-27 $10.03 $10.16 $9.87 $10.15 $27.52 57,531
2018-12-26 $9.76 $10.19 $9.76 $10.17 $27.58 52,719
2018-12-24 $10.02 $10.02 $9.72 $9.76 $26.47 34,635
2018-12-21 $10.16 $10.35 $10.07 $10.08 $27.33 85,952
2018-12-20 $10.52 $10.54 $10.04 $10.16 $27.55 70,172
2018-12-19 $10.70 $10.79 $10.50 $10.51 $28.50 74,995
2018-12-18 $10.88 $10.97 $10.64 $10.68 $28.96 58,397
2018-12-17 $10.68 $10.86 $10.60 $10.85 $29.42 177,043
2018-12-14 $10.87 $10.92 $10.67 $10.71 $29.04 65,653
2018-12-13 $10.85 $10.95 $10.74 $10.86 $29.45 60,042
2018-12-12 $10.99 $11.02 $10.81 $10.81 $29.31 37,777
2018-12-11 $10.86 $11.00 $10.83 $10.92 $29.61 51,587
2018-12-10 $10.94 $10.98 $10.78 $10.87 $29.48 57,589
2018-12-07 $10.92 $10.99 $10.83 $10.89 $29.53 137,662
2018-12-06 $10.74 $10.92 $10.67 $10.92 $29.61 38,963
2018-12-04 $11.17 $11.18 $10.81 $10.83 $29.37 50,545
2018-12-03 $11.17 $11.18 $10.99 $11.18 $30.32 50,410
2018-11-30 $11.07 $11.17 $10.96 $11.17 $30.29 72,030
2018-11-29 $11.19 $11.25 $11.07 $11.09 $30.07 15,533
2018-11-28 $10.80 $11.27 $10.76 $11.25 $30.51 83,927
2018-11-27 $10.83 $10.94 $10.77 $10.79 $29.26 47,847
2018-11-26 $10.87 $10.88 $10.76 $10.81 $29.31 51,936
2018-11-23 $10.80 $10.88 $10.80 $10.82 $29.34 23,536
2018-11-21 $10.87 $10.89 $10.80 $10.81 $29.31 27,103
2018-11-20 $10.80 $10.90 $10.78 $10.84 $29.39 84,917
2018-11-19 $10.84 $10.92 $10.80 $10.84 $29.39 67,378
2018-11-16 $10.86 $10.94 $10.80 $10.85 $29.42 39,842
2018-11-15 $10.73 $10.99 $10.66 $10.93 $29.64 89,447
2018-11-14 $10.99 $11.00 $10.76 $10.82 $29.34 21,158
2018-11-13 $10.94 $11.02 $10.85 $10.91 $29.58 30,372
2018-11-12 $10.95 $11.06 $10.88 $10.90 $29.56 34,676
2018-11-09 $10.96 $11.03 $10.87 $10.94 $29.67 24,773
2018-11-08 $11.00 $11.06 $10.94 $10.99 $29.80 22,758
2018-11-07 $11.15 $11.15 $10.98 $11.10 $30.10 26,177
2018-11-06 $11.14 $11.14 $10.96 $11.05 $29.96 29,303
2018-11-05 $11.20 $11.27 $11.06 $11.10 $30.10 33,895
2018-11-02 $11.17 $11.18 $11.02 $11.15 $30.23 41,718
2018-11-01 $11.34 $11.34 $11.03 $11.12 $30.15 81,052
2018-10-31 $11.20 $11.64 $11.20 $11.34 $30.75 159,104
2018-10-30 $11.13 $11.38 $11.06 $11.36 $30.80 48,608
2018-10-29 $11.08 $11.25 $11.05 $11.12 $30.15 44,641
2018-10-26 $11.15 $11.23 $10.97 $11.10 $30.10 47,645
2018-10-25 $11.04 $11.20 $11.04 $11.18 $30.32 53,125
2018-10-24 $10.91 $11.08 $10.87 $11.02 $29.88 60,226
2018-10-23 $10.89 $11.02 $10.76 $10.88 $29.50 78,924
2018-10-22 $10.97 $11.10 $10.95 $11.00 $29.83 30,727
2018-10-19 $11.01 $11.13 $10.90 $10.91 $29.58 62,977
2018-10-18 $11.11 $11.19 $11.02 $11.04 $29.94 23,532
2018-10-17 $11.22 $11.23 $11.10 $11.19 $30.34 32,514
2018-10-16 $11.01 $11.26 $10.90 $11.26 $30.53 65,338
2018-10-15 $10.72 $11.00 $10.72 $10.96 $29.72 54,169
2018-10-12 $10.88 $10.88 $10.71 $10.76 $29.18 55,024
2018-10-11 $10.86 $10.99 $10.77 $10.78 $29.23 38,526
2018-10-10 $11.01 $11.15 $10.87 $10.88 $29.50 50,921
2018-10-09 $10.94 $11.11 $10.91 $11.04 $29.94 54,260
2018-10-08 $10.75 $10.88 $10.71 $10.85 $29.42 27,440
2018-10-05 $10.77 $10.84 $10.74 $10.76 $29.18 32,257
2018-10-04 $10.87 $10.87 $10.74 $10.78 $29.23 42,146
2018-10-03 $10.88 $10.98 $10.86 $10.92 $29.61 45,602
2018-10-02 $10.90 $10.94 $10.85 $10.87 $29.48 32,996
2018-10-01 $11.05 $11.05 $10.87 $10.93 $29.64 37,148
2018-09-28 $10.81 $11.00 $10.81 $10.98 $29.77 39,182
2018-09-27 $10.80 $10.93 $10.80 $10.83 $29.37 61,685
2018-09-26 $11.19 $11.19 $10.89 $10.94 $29.26 77,689
2018-09-25 $11.06 $11.20 $11.01 $11.19 $29.93 76,660
2018-09-24 $11.11 $11.14 $10.95 $11.05 $29.55 70,636
2018-09-21 $11.15 $11.23 $11.09 $11.11 $29.71 108,224
2018-09-20 $11.18 $11.20 $11.08 $11.17 $29.88 60,682
2018-09-19 $11.27 $11.28 $11.12 $11.14 $29.80 66,925
2018-09-18 $11.47 $11.47 $11.28 $11.28 $30.17 50,776
2018-09-17 $11.45 $11.52 $11.43 $11.48 $30.70 47,454
2018-09-14 $11.69 $11.69 $11.46 $11.47 $30.68 37,456
2018-09-13 $11.73 $11.75 $11.61 $11.65 $31.16 38,270
2018-09-12 $11.62 $11.70 $11.53 $11.69 $31.27 42,894
2018-09-11 $11.66 $11.68 $11.59 $11.67 $31.21 28,561
2018-09-10 $11.75 $11.95 $11.55 $11.67 $31.21 48,688
2018-09-07 $11.94 $11.94 $11.71 $11.74 $31.40 37,863
2018-09-06 $11.93 $12.00 $11.83 $11.96 $31.99 57,324
2018-09-05 $11.72 $11.90 $11.68 $11.90 $31.83 55,045
2018-09-04 $11.86 $11.87 $11.70 $11.74 $31.40 35,531
2018-08-31 $11.96 $11.96 $11.84 $11.85 $31.69 32,189
2018-08-30 $11.93 $11.98 $11.89 $11.97 $32.02 32,032
2018-08-29 $11.95 $11.98 $11.90 $11.95 $31.96 30,101
2018-08-28 $11.94 $11.96 $11.88 $11.92 $31.88 33,518
2018-08-27 $11.96 $12.00 $11.89 $11.93 $31.91 43,766
2018-08-24 $12.02 $12.02 $11.88 $11.96 $31.99 38,066
2018-08-23 $11.99 $12.04 $11.96 $11.99 $32.07 47,514
2018-08-22 $12.07 $12.07 $11.97 $12.00 $32.10 63,428
2018-08-21 $11.95 $12.09 $11.95 $12.05 $32.23 76,553
2018-08-20 $11.95 $12.03 $11.95 $12.01 $32.12 79,292
2018-08-17 $11.98 $12.00 $11.92 $11.96 $31.99 117,359
2018-08-16 $12.05 $12.05 $11.89 $11.97 $32.02 95,806
2018-08-15 $11.97 $12.03 $11.92 $11.95 $31.96 83,197
2018-08-14 $11.95 $12.02 $11.90 $11.97 $32.02 193,815
2018-08-13 $11.85 $11.95 $11.79 $11.91 $31.85 97,315
2018-08-10 $11.76 $11.91 $11.74 $11.84 $31.67 92,793
2018-08-09 $11.58 $11.87 $11.58 $11.84 $31.67 146,812
2018-08-08 $11.60 $11.60 $11.43 $11.58 $30.97 184,170
2018-08-07 $11.58 $11.60 $11.51 $11.58 $30.97 208,078
2018-08-06 $11.41 $11.60 $11.35 $11.52 $30.81 190,594
2018-08-03 $11.15 $11.70 $11.15 $11.44 $30.60 161,030
2018-08-02 $10.58 $11.18 $10.50 $11.17 $29.88 129,885
2018-08-01 $10.47 $10.47 $10.30 $10.44 $27.92 44,868
2018-07-31 $10.58 $10.59 $10.42 $10.49 $28.06 129,003
2018-07-30 $10.46 $10.57 $10.42 $10.43 $27.90 44,857
2018-07-27 $10.51 $10.55 $10.46 $10.50 $28.08 107,765
2018-07-26 $10.55 $10.59 $10.36 $10.53 $28.16 90,906
2018-07-25 $10.43 $10.54 $10.43 $10.53 $28.16 115,532
2018-07-24 $10.50 $10.51 $10.40 $10.50 $28.08 46,606
2018-07-23 $10.38 $10.49 $10.38 $10.48 $28.03 57,226
2018-07-20 $10.41 $10.44 $10.33 $10.43 $27.90 45,732
2018-07-19 $10.31 $10.42 $10.27 $10.41 $27.84 61,857
2018-07-18 $10.24 $10.37 $10.19 $10.32 $27.60 72,711
2018-07-17 $10.11 $10.27 $10.10 $10.23 $27.36 67,955
2018-07-16 $10.12 $10.13 $9.99 $10.13 $27.09 32,171
2018-07-13 $10.18 $10.21 $10.09 $10.13 $27.09 33,611
2018-07-12 $10.20 $10.22 $10.06 $10.18 $27.23 21,873
2018-07-11 $10.11 $10.23 $10.08 $10.18 $27.23 33,085
2018-07-10 $10.13 $10.18 $10.10 $10.15 $27.15 31,467
2018-07-09 $10.20 $10.22 $10.11 $10.13 $27.09 47,205
2018-07-06 $10.17 $10.28 $10.17 $10.20 $27.28 36,182
2018-07-05 $10.28 $10.33 $10.10 $10.18 $27.23 70,723
2018-07-03 $10.26 $10.38 $10.24 $10.26 $27.44 37,170
2018-07-02 $10.14 $10.25 $10.08 $10.25 $27.41 65,126
2018-06-29 $10.25 $10.27 $10.18 $10.18 $27.23 56,241
2018-06-28 $10.17 $10.27 $10.13 $10.24 $27.39 67,736
2018-06-27 $10.26 $10.31 $10.20 $10.26 $27.18 66,899
2018-06-26 $10.24 $10.29 $10.15 $10.24 $27.12 54,547
2018-06-25 $10.10 $10.27 $10.08 $10.26 $27.18 64,196
2018-06-22 $10.11 $10.29 $10.08 $10.18 $26.96 230,417
2018-06-21 $10.15 $10.16 $10.06 $10.10 $26.75 81,219
2018-06-20 $10.09 $10.26 $10.05 $10.18 $26.96 91,773
2018-06-19 $10.00 $10.09 $10.00 $10.06 $26.65 99,098
2018-06-18 $9.85 $10.10 $9.84 $10.09 $26.73 80,480
2018-06-15 $9.87 $9.92 $9.80 $9.91 $26.25 261,734
2018-06-14 $9.81 $9.95 $9.78 $9.90 $26.22 104,205
2018-06-13 $9.88 $9.91 $9.77 $9.81 $25.98 62,668
2018-06-12 $9.87 $9.92 $9.81 $9.88 $26.17 63,678
2018-06-11 $9.90 $9.98 $9.84 $9.90 $26.22 58,655
2018-06-08 $9.92 $9.98 $9.89 $9.91 $26.25 43,720
2018-06-07 $9.94 $10.01 $9.91 $9.96 $26.38 28,886
2018-06-06 $9.94 $9.99 $9.90 $9.97 $26.41 64,386
2018-06-05 $9.98 $10.01 $9.90 $9.97 $26.41 39,614
2018-06-04 $10.00 $10.05 $9.97 $9.98 $26.43 48,115
2018-06-01 $10.08 $10.08 $9.99 $10.02 $26.54 49,928
2018-05-31 $10.19 $10.23 $10.01 $10.09 $26.73 46,285
2018-05-30 $9.97 $10.23 $9.89 $10.21 $27.04 57,584
2018-05-29 $9.92 $10.02 $9.92 $10.02 $26.54 19,200
2018-05-25 $9.92 $9.98 $9.91 $9.98 $26.43 37,182
2018-05-24 $9.92 $9.96 $9.86 $9.94 $26.33 42,865
2018-05-23 $9.84 $9.94 $9.80 $9.93 $26.30 30,311
2018-05-22 $9.86 $9.93 $9.82 $9.86 $26.12 39,185
2018-05-21 $9.88 $9.91 $9.82 $9.86 $26.12 29,581
2018-05-18 $9.80 $9.88 $9.79 $9.84 $26.06 42,249
2018-05-17 $9.77 $9.81 $9.70 $9.76 $25.85 34,228
2018-05-16 $9.75 $9.83 $9.71 $9.80 $25.96 36,834
2018-05-15 $9.75 $9.81 $9.72 $9.76 $25.85 27,931
2018-05-14 $9.96 $9.99 $9.78 $9.81 $25.98 32,424
2018-05-11 $10.01 $10.11 $9.97 $9.98 $26.43 31,126
2018-05-10 $10.05 $10.15 $9.99 $10.01 $26.51 47,961
2018-05-09 $9.86 $10.04 $9.78 $10.02 $26.54 121,699
2018-05-08 $9.79 $9.87 $9.76 $9.84 $26.06 62,831
2018-05-07 $9.93 $9.93 $9.72 $9.82 $26.01 42,505
2018-05-04 $9.85 $9.96 $9.80 $9.88 $26.17 58,794
2018-05-03 $9.75 $9.84 $9.70 $9.73 $25.77 25,741
2018-05-02 $9.75 $9.85 $9.67 $9.80 $25.96 28,626
2018-05-01 $9.74 $9.81 $9.63 $9.80 $25.96 38,710
2018-04-30 $9.72 $9.84 $9.72 $9.76 $25.85 34,069
2018-04-27 $9.68 $9.79 $9.61 $9.72 $25.75 28,578
2018-04-26 $9.50 $9.70 $9.49 $9.68 $25.64 35,224
2018-04-25 $9.47 $9.56 $9.40 $9.48 $25.11 30,942
2018-04-24 $9.54 $9.58 $9.48 $9.50 $25.16 16,858
2018-04-23 $9.59 $9.60 $9.47 $9.53 $25.24 30,559
2018-04-20 $9.61 $9.69 $9.54 $9.58 $25.37 37,439
2018-04-19 $9.72 $9.78 $9.65 $9.66 $25.59 15,579
2018-04-18 $9.66 $9.81 $9.64 $9.74 $25.80 31,802
2018-04-17 $9.62 $9.69 $9.56 $9.62 $25.48 23,201
2018-04-16 $9.59 $9.62 $9.50 $9.60 $25.43 26,756
2018-04-13 $9.66 $9.67 $9.48 $9.52 $25.22 18,924
2018-04-12 $9.74 $9.75 $9.60 $9.64 $25.53 31,442
2018-04-11 $9.75 $9.80 $9.68 $9.72 $25.75 37,590
2018-04-10 $9.75 $9.82 $9.66 $9.79 $25.93 45,924
2018-04-09 $9.65 $9.77 $9.62 $9.65 $25.56 31,817
2018-04-06 $9.64 $9.75 $9.57 $9.62 $25.48 28,403
2018-04-05 $9.62 $9.74 $9.54 $9.66 $25.59 88,409
2018-04-04 $9.33 $9.61 $9.27 $9.58 $25.37 57,243
2018-04-03 $9.38 $9.44 $9.34 $9.42 $24.95 58,487
2018-04-02 $9.49 $9.62 $9.32 $9.35 $24.77 84,912
2018-03-29 $9.48 $9.58 $9.47 $9.51 $25.19 113,442
2018-03-28 $9.44 $9.51 $9.38 $9.48 $25.11 109,405
2018-03-27 $9.44 $9.54 $9.39 $9.49 $25.00 66,679
2018-03-26 $9.38 $9.48 $9.28 $9.44 $24.87 54,385
2018-03-23 $9.36 $9.42 $9.26 $9.26 $24.40 71,636
2018-03-22 $9.44 $9.53 $9.20 $9.36 $24.66 163,900
2018-03-21 $9.55 $9.62 $9.46 $9.48 $24.98 39,141
2018-03-20 $9.60 $9.64 $9.52 $9.54 $25.14 60,429
2018-03-19 $9.61 $9.74 $9.50 $9.58 $25.24 101,093
2018-03-16 $9.55 $9.72 $9.49 $9.67 $25.48 197,547
2018-03-15 $9.57 $9.60 $9.37 $9.53 $25.11 74,015
2018-03-14 $9.47 $9.68 $9.38 $9.52 $25.08 224,815
2018-03-13 $9.26 $9.27 $8.92 $8.98 $23.66 67,084
2018-03-12 $9.18 $9.35 $9.17 $9.21 $24.27 112,379
2018-03-09 $9.19 $9.35 $9.19 $9.25 $24.37 54,888
2018-03-08 $8.90 $9.29 $8.90 $9.20 $24.24 78,386
2018-03-07 $8.86 $8.98 $8.86 $8.94 $23.56 51,097
2018-03-06 $8.84 $8.90 $8.78 $8.88 $23.40 77,581
2018-03-05 $8.71 $8.91 $8.68 $8.82 $23.24 31,948
2018-03-02 $8.64 $8.74 $8.61 $8.71 $22.95 35,001
2018-03-01 $8.68 $8.82 $8.63 $8.70 $22.92 27,393
2018-02-28 $8.84 $8.84 $8.69 $8.69 $22.90 37,488
2018-02-27 $9.05 $9.12 $8.82 $8.82 $23.24 37,882
2018-02-26 $9.09 $9.13 $9.04 $9.07 $23.90 51,764
2018-02-23 $8.99 $9.11 $8.97 $9.09 $23.95 22,248
2018-02-22 $8.90 $9.06 $8.90 $8.94 $23.56 54,384
2018-02-21 $8.92 $9.03 $8.87 $8.88 $23.40 38,601
2018-02-20 $8.98 $9.04 $8.85 $8.90 $23.45 43,555
2018-02-16 $8.84 $9.02 $8.84 $8.98 $23.66 28,578
2018-02-15 $8.90 $8.98 $8.83 $8.87 $23.37 51,102
2018-02-14 $8.81 $8.89 $8.79 $8.86 $23.34 30,273
2018-02-13 $8.71 $8.89 $8.70 $8.85 $23.32 28,697
2018-02-12 $8.65 $8.81 $8.57 $8.75 $23.05 62,299
2018-02-09 $8.79 $8.81 $8.51 $8.64 $22.77 72,449
2018-02-08 $8.87 $8.91 $8.71 $8.72 $22.98 61,739
2018-02-07 $8.97 $9.02 $8.85 $8.88 $23.40 44,374
2018-02-06 $8.76 $8.99 $8.69 $8.97 $23.63 124,551
2018-02-05 $9.15 $9.20 $8.78 $8.82 $23.24 151,958
2018-02-02 $9.34 $9.35 $9.10 $9.15 $24.11 76,247
2018-02-01 $9.41 $9.45 $9.37 $9.39 $24.74 110,580
2018-01-31 $9.44 $9.50 $9.37 $9.48 $24.98 80,919
2018-01-30 $9.37 $9.50 $9.37 $9.42 $24.82 92,305
2018-01-29 $9.54 $9.55 $9.36 $9.40 $24.77 251,159
2018-01-26 $9.65 $9.68 $9.55 $9.58 $25.24 44,308
2018-01-25 $9.64 $9.71 $9.60 $9.67 $25.48 45,885
2018-01-24 $9.76 $9.76 $9.58 $9.63 $25.37 65,559
2018-01-23 $9.63 $9.72 $9.62 $9.65 $25.43 25,187
2018-01-22 $9.70 $9.77 $9.62 $9.66 $25.45 49,616
2018-01-19 $9.66 $9.73 $9.63 $9.73 $25.64 61,043
2018-01-18 $9.65 $9.67 $9.57 $9.60 $25.29 34,337
2018-01-17 $9.58 $9.70 $9.58 $9.67 $25.48 44,813
2018-01-16 $9.64 $9.75 $9.53 $9.54 $25.14 61,271
2018-01-12 $9.73 $9.77 $9.62 $9.62 $25.35 39,685
2018-01-11 $9.52 $9.78 $9.52 $9.75 $25.69 62,122
2018-01-10 $9.42 $9.60 $9.40 $9.54 $25.14 99,238
2018-01-09 $9.43 $9.55 $9.40 $9.43 $24.85 208,399
2018-01-08 $9.22 $9.49 $9.19 $9.43 $24.85 63,639
2018-01-05 $9.31 $9.33 $9.19 $9.23 $24.32 79,534
2018-01-04 $9.34 $9.44 $9.29 $9.30 $24.50 99,428
2018-01-03 $9.37 $9.43 $9.29 $9.29 $24.48 89,540
2018-01-02 $9.38 $9.44 $9.33 $9.39 $24.74 51,952
2017-12-29 $9.38 $9.45 $9.30 $9.37 $24.69 89,269
2017-12-28 $9.34 $9.42 $9.32 $9.36 $24.66 75,108
2017-12-27 $9.37 $9.45 $9.32 $9.39 $24.61 75,565
2017-12-26 $9.36 $9.44 $9.36 $9.38 $24.58 60,822
2017-12-22 $9.39 $9.45 $9.35 $9.36 $24.53 59,992
2017-12-21 $9.56 $9.62 $9.45 $9.45 $24.77 46,786
2017-12-20 $9.47 $9.57 $9.42 $9.54 $25.00 61,659
2017-12-19 $9.72 $9.75 $9.42 $9.42 $24.69 162,710
2017-12-18 $9.73 $9.75 $9.50 $9.57 $25.08 149,097
2017-12-15 $9.61 $9.74 $9.57 $9.62 $25.21 240,732
2017-12-14 $9.68 $9.72 $9.59 $9.60 $25.16 89,280
2017-12-13 $9.65 $9.82 $9.65 $9.65 $25.29 160,515
2017-12-12 $9.68 $9.74 $9.63 $9.65 $25.29 72,955
2017-12-11 $9.69 $9.81 $9.66 $9.70 $25.42 105,594
2017-12-08 $9.65 $9.72 $9.62 $9.70 $25.42 73,729
2017-12-07 $9.65 $9.72 $9.57 $9.64 $25.26 81,432
2017-12-06 $9.82 $9.82 $9.65 $9.69 $25.40 83,931
2017-12-05 $9.94 $9.94 $9.82 $9.86 $25.84 74,543
2017-12-04 $9.97 $10.00 $9.86 $9.90 $25.95 47,208
2017-12-01 $10.01 $10.01 $9.71 $9.92 $26.00 51,210
2017-11-30 $9.99 $10.01 $9.86 $9.98 $26.16 100,527
2017-11-29 $10.01 $10.05 $9.92 $9.98 $26.16 96,021
2017-11-28 $9.91 $10.01 $9.86 $10.00 $26.21 58,940
2017-11-27 $9.80 $10.01 $9.80 $9.90 $25.95 103,943
2017-11-24 $9.71 $9.85 $9.71 $9.82 $25.74 95,091
2017-11-22 $9.67 $9.82 $9.67 $9.78 $25.63 190,998
2017-11-21 $9.68 $9.74 $9.63 $9.68 $25.37 110,385
2017-11-20 $9.60 $9.75 $9.58 $9.65 $25.29 104,469
2017-11-17 $9.59 $9.62 $9.53 $9.60 $25.16 60,610
2017-11-16 $9.60 $9.65 $9.52 $9.55 $25.03 77,168
2017-11-15 $9.57 $9.65 $9.50 $9.59 $25.13 108,756
2017-11-14 $9.64 $9.66 $9.60 $9.63 $25.24 104,501
2017-11-13 $9.63 $9.64 $9.55 $9.60 $25.16 73,241
2017-11-10 $9.78 $9.83 $9.65 $9.66 $25.32 72,109
2017-11-09 $9.82 $9.86 $9.76 $9.83 $25.76 47,141
2017-11-08 $9.85 $9.95 $9.80 $9.87 $25.87 53,902
2017-11-07 $9.82 $9.96 $9.77 $9.81 $25.71 126,678
2017-11-06 $10.07 $10.08 $9.86 $9.90 $25.95 95,831
2017-11-03 $10.21 $10.24 $10.07 $10.11 $26.50 70,361
2017-11-02 $10.31 $10.45 $10.10 $10.21 $26.76 104,044
2017-11-01 $10.23 $10.41 $10.23 $10.36 $27.15 72,896
2017-10-31 $10.30 $10.33 $10.23 $10.26 $26.89 68,657
2017-10-30 $10.31 $10.38 $10.26 $10.29 $26.97 53,682
2017-10-27 $10.30 $10.38 $10.18 $10.34 $27.10 80,835
2017-10-26 $10.41 $10.43 $10.26 $10.29 $26.97 93,352
2017-10-25 $10.35 $10.39 $10.21 $10.39 $27.22 90,651
2017-10-24 $10.37 $10.45 $10.26 $10.35 $27.13 49,074
2017-10-23 $10.38 $10.40 $10.24 $10.35 $27.13 90,071
2017-10-20 $10.45 $10.49 $10.36 $10.39 $27.23 77,965
2017-10-19 $10.41 $10.51 $10.37 $10.40 $27.26 77,374
2017-10-18 $10.49 $10.51 $10.40 $10.44 $27.36 1,359,823
2017-10-17 $10.49 $10.55 $10.43 $10.46 $27.41 21,792
2017-10-16 $10.64 $10.71 $10.49 $10.53 $27.60 38,615
2017-10-13 $10.69 $10.72 $10.61 $10.64 $27.89 62,479
2017-10-12 $10.65 $10.68 $10.49 $10.64 $27.89 23,917
2017-10-11 $10.64 $10.78 $10.61 $10.65 $27.91 23,478
2017-10-10 $10.70 $10.80 $10.68 $10.70 $28.04 28,722
2017-10-09 $10.75 $10.84 $10.64 $10.70 $28.04 38,183
2017-10-06 $10.78 $10.86 $10.65 $10.80 $28.31 23,053
2017-10-05 $10.89 $11.00 $10.87 $10.88 $28.51 22,577
2017-10-04 $10.90 $10.91 $10.80 $10.84 $28.41 163,066
2017-10-03 $10.85 $10.90 $10.81 $10.87 $28.49 28,884
2017-10-02 $10.76 $10.88 $10.72 $10.85 $28.44 34,808
2017-09-29 $10.55 $10.78 $10.55 $10.78 $28.25 49,238
2017-09-28 $10.41 $10.58 $10.32 $10.57 $27.70 40,173
2017-09-27 $10.39 $10.49 $10.29 $10.48 $27.34 47,258
2017-09-26 $10.36 $10.46 $10.33 $10.37 $27.05 48,962
2017-09-25 $10.37 $10.41 $10.29 $10.33 $26.95 20,645
2017-09-22 $10.34 $10.48 $10.33 $10.37 $27.05 40,466
2017-09-21 $10.35 $10.44 $10.26 $10.34 $26.97 39,140
2017-09-20 $10.15 $10.34 $10.15 $10.34 $26.97 48,246
2017-09-19 $10.21 $10.24 $10.09 $10.22 $26.66 29,035
2017-09-18 $10.11 $10.22 $10.09 $10.15 $26.48 37,628
2017-09-15 $10.21 $10.21 $10.03 $10.12 $26.40 153,859
2017-09-14 $10.18 $10.27 $10.13 $10.20 $26.61 48,589
2017-09-13 $10.15 $10.26 $10.15 $10.25 $26.74 62,093
2017-09-12 $10.15 $10.25 $10.12 $10.20 $26.61 37,668
2017-09-11 $10.16 $10.27 $10.11 $10.12 $26.40 36,903
2017-09-08 $10.22 $10.28 $10.08 $10.12 $26.40 42,612
2017-09-07 $10.28 $10.37 $10.11 $10.25 $26.74 63,343
2017-09-06 $10.29 $10.38 $10.17 $10.23 $26.69 44,469
2017-09-05 $10.37 $10.48 $10.24 $10.29 $26.84 71,070
2017-09-01 $10.31 $10.45 $10.29 $10.37 $27.05 37,273
2017-08-31 $10.29 $10.39 $10.29 $10.35 $27.00 65,517
2017-08-30 $10.30 $10.30 $10.20 $10.28 $26.82 45,189
2017-08-29 $10.49 $10.50 $10.27 $10.30 $26.87 101,703
2017-08-28 $10.47 $10.66 $10.39 $10.55 $27.52 90,387
2017-08-25 $10.33 $10.51 $10.17 $10.49 $27.36 114,603
2017-08-24 $10.30 $10.56 $10.28 $10.33 $26.95 76,291
2017-08-23 $10.25 $10.40 $10.21 $10.30 $26.87 30,722
2017-08-22 $10.27 $10.45 $10.24 $10.32 $26.92 35,054
2017-08-21 $10.37 $10.57 $10.28 $10.29 $26.84 64,408
2017-08-18 $10.17 $10.31 $10.15 $10.23 $26.69 67,486
2017-08-17 $10.35 $10.42 $10.17 $10.18 $26.55 85,267
2017-08-16 $10.43 $10.63 $10.14 $10.31 $26.89 61,800
2017-08-15 $10.69 $10.69 $10.39 $10.42 $27.18 59,357
2017-08-14 $10.67 $10.93 $10.64 $10.73 $27.99 50,856
2017-08-11 $10.42 $10.74 $10.41 $10.58 $27.60 117,187
2017-08-10 $10.91 $10.91 $10.29 $10.65 $27.78 143,568
2017-08-09 $11.05 $11.15 $10.98 $11.01 $28.72 39,476
2017-08-08 $11.14 $11.38 $11.05 $11.05 $28.82 47,311
2017-08-07 $11.05 $11.23 $11.01 $11.13 $29.03 77,987
2017-08-04 $10.99 $11.12 $10.86 $11.02 $28.75 53,657
2017-08-03 $10.30 $11.12 $10.30 $10.98 $28.64 125,104
2017-08-02 $10.36 $10.40 $10.18 $10.34 $26.97 67,627
2017-08-01 $10.25 $10.40 $10.18 $10.35 $27.00 51,845
2017-07-31 $10.14 $10.32 $10.14 $10.25 $26.74 42,504
2017-07-28 $10.19 $10.30 $10.13 $10.15 $26.48 30,280
2017-07-27 $10.18 $10.25 $10.17 $10.22 $26.66 29,904
2017-07-26 $10.21 $10.25 $10.15 $10.19 $26.58 44,786
2017-07-25 $10.23 $10.28 $10.19 $10.21 $26.63 59,395
2017-07-24 $10.13 $10.24 $10.10 $10.23 $26.69 49,888
2017-07-21 $10.25 $10.30 $10.07 $10.13 $26.42 65,670
2017-07-20 $9.75 $10.27 $9.75 $10.19 $26.58 130,742
2017-07-19 $9.47 $9.59 $9.43 $9.53 $24.86 36,741
2017-07-18 $9.75 $9.83 $9.42 $9.45 $24.65 72,181
2017-07-17 $9.84 $9.98 $9.78 $9.80 $25.56 32,393
2017-07-14 $9.83 $9.89 $9.69 $9.85 $25.69 43,849
2017-07-13 $9.89 $9.94 $9.80 $9.82 $25.62 25,210
2017-07-12 $9.91 $10.15 $9.85 $9.91 $25.85 44,160
2017-07-11 $9.93 $9.93 $9.72 $9.88 $25.77 48,574
2017-07-10 $9.88 $9.98 $9.80 $9.90 $25.82 44,051
2017-07-07 $10.10 $10.10 $9.83 $9.86 $25.72 51,617
2017-07-06 $10.16 $10.26 $10.01 $10.11 $26.37 63,279
2017-07-05 $10.51 $10.51 $10.17 $10.19 $26.58 43,040
2017-07-03 $10.20 $10.56 $10.10 $10.52 $27.44 54,127
2017-06-30 $10.27 $10.31 $10.03 $10.17 $26.53 51,670
2017-06-29 $10.16 $10.27 $9.99 $10.25 $26.74 81,567
2017-06-28 $10.13 $10.30 $10.04 $10.18 $26.55 67,186
2017-06-27 $10.11 $10.22 $10.04 $10.18 $26.42 79,327
2017-06-26 $9.96 $10.21 $9.87 $10.11 $26.24 80,404
2017-06-23 $9.79 $9.98 $9.76 $9.94 $25.80 110,925
2017-06-22 $9.90 $9.99 $9.78 $9.78 $25.39 41,783
2017-06-21 $10.01 $10.04 $9.82 $9.88 $25.65 59,104
2017-06-20 $10.07 $10.13 $9.90 $10.00 $25.96 38,516
2017-06-19 $10.09 $10.18 $9.91 $10.12 $26.27 65,356
2017-06-16 $9.90 $10.13 $9.80 $10.09 $26.19 217,201
2017-06-15 $9.85 $9.95 $9.80 $9.95 $25.83 42,098
2017-06-14 $9.96 $9.96 $9.76 $9.88 $25.65 61,638
2017-06-13 $9.72 $9.95 $9.59 $9.94 $25.80 68,565
2017-06-12 $9.80 $9.95 $9.73 $9.73 $25.26 65,235
2017-06-09 $9.59 $9.85 $9.59 $9.80 $25.44 72,139
2017-06-08 $9.48 $9.70 $9.44 $9.59 $24.89 51,879
2017-06-07 $9.52 $9.53 $9.44 $9.51 $24.69 53,637
2017-06-06 $9.73 $9.74 $9.50 $9.51 $24.69 62,856
2017-06-05 $9.82 $9.88 $9.66 $9.74 $25.28 40,108
2017-06-02 $9.83 $9.96 $9.83 $9.85 $25.57 51,599
2017-06-01 $9.66 $9.83 $9.60 $9.79 $25.41 37,865
2017-05-31 $9.62 $9.76 $9.49 $9.64 $25.02 100,353
2017-05-30 $9.70 $9.70 $9.53 $9.63 $25.00 40,327
2017-05-26 $9.64 $9.69 $9.49 $9.69 $25.15 46,699
2017-05-25 $9.68 $9.71 $9.54 $9.64 $25.02 55,595
2017-05-24 $9.52 $9.68 $9.48 $9.66 $25.08 64,596
2017-05-23 $9.35 $9.60 $9.35 $9.52 $24.71 94,275
2017-05-22 $9.23 $9.34 $9.23 $9.33 $24.22 128,652
2017-05-19 $9.21 $9.28 $9.21 $9.24 $23.98 89,506
2017-05-18 $9.24 $9.37 $9.03 $9.21 $23.91 80,115
2017-05-17 $9.21 $9.33 $9.21 $9.26 $24.04 59,973
2017-05-16 $9.35 $9.40 $9.21 $9.29 $24.11 69,099
2017-05-15 $9.36 $9.50 $9.31 $9.32 $24.19 90,356
2017-05-12 $9.74 $9.74 $9.35 $9.37 $24.32 82,559
2017-05-11 $9.87 $9.87 $9.67 $9.69 $25.15 74,932
2017-05-10 $9.24 $10.00 $9.17 $9.90 $25.70 204,043
2017-05-09 $9.53 $9.64 $9.39 $9.46 $24.56 135,068
2017-05-08 $9.62 $9.74 $9.40 $9.54 $24.76 173,045
2017-05-05 $9.48 $9.69 $9.47 $9.66 $25.08 86,552
2017-05-04 $9.55 $9.58 $9.34 $9.49 $24.63 126,217
2017-05-03 $9.52 $9.59 $9.50 $9.56 $24.82 147,884
2017-05-02 $9.48 $9.55 $9.48 $9.52 $24.71 107,052
2017-05-01 $9.35 $9.53 $9.28 $9.50 $24.66 94,600
2017-04-28 $9.48 $9.48 $9.34 $9.35 $24.27 85,969
2017-04-27 $9.50 $9.55 $9.40 $9.49 $24.63 88,246
2017-04-26 $9.38 $9.58 $9.30 $9.50 $24.66 94,220
2017-04-25 $9.21 $9.44 $9.21 $9.38 $24.35 154,716
2017-04-24 $9.35 $9.35 $9.20 $9.24 $23.98 128,959
2017-04-21 $9.40 $9.40 $9.26 $9.26 $24.04 123,278
2017-04-20 $9.49 $9.54 $9.34 $9.37 $24.32 59,768
2017-04-19 $9.50 $9.59 $9.43 $9.47 $24.58 92,646
2017-04-18 $9.46 $9.54 $9.44 $9.51 $24.69 70,261
2017-04-17 $9.52 $9.59 $9.45 $9.49 $24.63 64,907
2017-04-13 $9.53 $9.57 $9.45 $9.52 $24.71 71,123
2017-04-12 $9.60 $9.65 $9.50 $9.53 $24.74 62,575
2017-04-11 $9.39 $9.67 $9.27 $9.58 $24.87 113,499
2017-04-10 $9.31 $9.42 $9.30 $9.36 $24.30 87,559
2017-04-07 $9.40 $9.48 $9.28 $9.31 $24.17 110,358
2017-04-06 $9.38 $9.41 $9.28 $9.38 $24.35 108,117
2017-04-05 $9.48 $9.63 $9.36 $9.37 $24.32 146,956
2017-04-04 $9.50 $9.68 $9.42 $9.47 $24.58 168,244
2017-04-03 $9.75 $9.77 $9.52 $9.53 $24.74 170,219
2017-03-31 $9.76 $9.84 $9.71 $9.77 $25.36 137,033
2017-03-30 $9.91 $9.96 $9.71 $9.78 $25.39 105,957
2017-03-29 $9.58 $9.94 $9.58 $9.92 $25.75 180,620
2017-03-28 $9.73 $9.82 $9.63 $9.64 $24.90 92,862
2017-03-27 $9.65 $9.85 $9.64 $9.72 $25.10 95,993
2017-03-24 $9.83 $9.87 $9.64 $9.69 $25.03 107,029
2017-03-23 $9.61 $9.95 $9.57 $9.82 $25.36 144,928
2017-03-22 $9.59 $9.63 $9.47 $9.57 $24.72 126,305
2017-03-21 $9.43 $9.66 $9.38 $9.57 $24.72 165,409
2017-03-20 $9.38 $9.50 $9.33 $9.41 $24.30 193,628
2017-03-17 $9.54 $9.66 $9.36 $9.38 $24.23 1,340,225
2017-03-16 $9.32 $9.71 $9.14 $9.62 $24.85 298,729
2017-03-15 $8.65 $9.40 $8.65 $9.34 $24.12 516,521
2017-03-14 $8.13 $8.75 $8.02 $8.64 $22.31 669,988
2017-03-13 $8.08 $8.17 $8.01 $8.14 $21.02 161,173
2017-03-10 $8.06 $8.08 $7.92 $8.06 $20.82 212,207
2017-03-09 $8.13 $8.17 $7.90 $7.99 $20.64 269,301
2017-03-08 $8.18 $8.20 $8.11 $8.13 $21.00 157,930
2017-03-07 $8.16 $8.26 $8.15 $8.18 $21.13 126,622
2017-03-06 $8.29 $8.41 $8.17 $8.23 $21.26 184,812
2017-03-03 $8.36 $8.49 $8.32 $8.44 $21.80 205,183
2017-03-02 $8.42 $8.50 $8.34 $8.36 $21.59 144,402
2017-03-01 $8.39 $8.55 $8.37 $8.44 $21.80 170,338
2017-02-28 $8.42 $8.49 $8.34 $8.40 $21.70 84,332
2017-02-27 $8.47 $8.52 $8.34 $8.37 $21.62 145,826
2017-02-24 $8.60 $8.64 $8.43 $8.50 $21.95 87,063
2017-02-23 $8.57 $8.61 $8.40 $8.60 $22.21 185,702
2017-02-22 $8.50 $8.59 $8.41 $8.50 $21.95 118,608
2017-02-21 $8.59 $8.65 $8.40 $8.57 $22.13 133,447
2017-02-17 $8.69 $8.71 $8.55 $8.61 $22.24 60,008
2017-02-16 $8.70 $8.87 $8.59 $8.69 $22.44 93,659
2017-02-15 $8.65 $8.69 $8.48 $8.67 $22.39 111,812
2017-02-14 $8.62 $8.78 $8.57 $8.66 $22.37 151,056
2017-02-13 $8.64 $8.75 $8.61 $8.66 $22.37 108,437
2017-02-10 $8.58 $8.75 $8.56 $8.68 $22.42 85,468
2017-02-09 $8.45 $8.69 $8.38 $8.63 $22.29 90,219
2017-02-08 $8.39 $8.50 $8.30 $8.46 $21.85 91,643
2017-02-07 $8.50 $8.56 $8.39 $8.42 $21.75 64,161
2017-02-06 $8.55 $8.65 $8.44 $8.48 $21.90 75,614
2017-02-03 $8.34 $8.57 $8.33 $8.54 $22.06 92,229
2017-02-02 $8.24 $8.43 $8.24 $8.31 $21.46 82,434
2017-02-01 $8.22 $8.43 $8.14 $8.25 $21.31 99,047
2017-01-31 $8.22 $8.25 $8.06 $8.22 $21.23 124,082
2017-01-30 $8.26 $8.31 $8.21 $8.26 $21.33 143,548
2017-01-27 $8.24 $8.32 $8.23 $8.30 $21.44 75,173
2017-01-26 $8.27 $8.37 $8.23 $8.30 $21.44 76,054
2017-01-25 $8.35 $8.40 $8.26 $8.32 $21.49 90,392
2017-01-24 $8.37 $8.39 $8.26 $8.33 $21.51 66,117
2017-01-23 $8.42 $8.44 $8.34 $8.37 $21.62 45,711
2017-01-20 $8.37 $8.47 $8.29 $8.41 $21.72 71,046
2017-01-19 $8.33 $8.42 $8.33 $8.40 $21.70 64,291
2017-01-18 $8.47 $8.47 $8.33 $8.43 $21.77 68,775
2017-01-17 $8.36 $8.50 $8.28 $8.42 $21.75 75,576
2017-01-13 $8.35 $8.40 $8.29 $8.33 $21.51 66,291
2017-01-12 $8.40 $8.44 $8.32 $8.35 $21.57 56,099
2017-01-11 $8.41 $8.50 $8.34 $8.42 $21.75 54,799
2017-01-10 $8.49 $8.49 $8.27 $8.41 $21.72 105,467
2017-01-09 $8.58 $8.60 $8.43 $8.46 $21.85 112,763
2017-01-06 $8.66 $8.66 $8.55 $8.58 $22.16 112,487
2017-01-05 $8.66 $8.67 $8.55 $8.65 $22.34 110,848
2017-01-04 $8.41 $8.67 $8.39 $8.65 $22.34 138,584
2017-01-03 $8.31 $8.47 $8.16 $8.46 $21.85 196,971
2016-12-30 $8.34 $8.38 $8.27 $8.33 $21.51 150,336
2016-12-29 $8.15 $8.37 $8.14 $8.36 $21.59 127,436
2016-12-28 $8.21 $8.27 $8.19 $8.22 $21.23 137,957
2016-12-27 $8.18 $8.32 $8.15 $8.28 $21.26 178,804
2016-12-23 $8.11 $8.34 $8.09 $8.24 $21.15 90,057
2016-12-22 $8.06 $8.27 $8.06 $8.17 $20.97 134,521
2016-12-21 $8.10 $8.19 $8.05 $8.09 $20.77 183,495
2016-12-20 $8.12 $8.25 $8.02 $8.17 $20.97 257,070
2016-12-19 $8.41 $8.55 $8.15 $8.21 $21.08 268,392
2016-12-16 $8.35 $8.76 $8.28 $8.55 $21.95 1,050,728
2016-12-15 $8.38 $8.59 $8.12 $8.38 $21.51 241,489
2016-12-14 $8.55 $8.80 $8.40 $8.58 $22.03 198,470
2016-12-13 $9.04 $9.05 $8.55 $8.64 $22.18 279,110
2016-12-12 $9.02 $9.15 $8.93 $9.01 $23.13 206,984
2016-12-09 $9.01 $9.13 $8.99 $9.02 $23.16 132,210
2016-12-08 $9.02 $9.15 $8.93 $9.04 $23.21 229,912
2016-12-07 $8.98 $9.09 $8.97 $9.00 $23.10 150,150
2016-12-06 $8.75 $9.03 $8.75 $8.91 $22.87 156,774
2016-12-05 $8.57 $8.80 $8.50 $8.71 $22.36 156,124
2016-12-02 $8.01 $8.51 $8.01 $8.48 $21.77 159,525
2016-12-01 $8.44 $8.48 $8.00 $8.02 $20.59 213,259
2016-11-30 $8.55 $8.60 $8.36 $8.44 $21.67 124,439
2016-11-29 $8.81 $8.81 $8.37 $8.52 $21.87 218,635
2016-11-28 $9.00 $9.02 $8.65 $8.73 $22.41 200,660
2016-11-25 $9.02 $9.09 $8.90 $8.99 $23.08 61,015
2016-11-23 $9.18 $9.39 $8.97 $8.99 $23.08 160,084
2016-11-22 $9.31 $9.35 $9.12 $9.18 $23.57 124,689
2016-11-21 $9.61 $9.65 $9.21 $9.28 $23.82 151,053
2016-11-18 $9.14 $9.50 $8.98 $9.47 $24.31 206,573
2016-11-17 $9.29 $9.55 $9.23 $9.35 $24.00 196,199
2016-11-16 $8.75 $9.24 $8.61 $9.22 $23.67 527,787
2016-11-15 $8.58 $8.90 $8.57 $8.81 $22.62 329,881
2016-11-14 $8.10 $8.99 $7.57 $8.57 $22.00 948,081
2016-11-11 $12.16 $12.40 $11.87 $12.17 $31.24 169,719
2016-11-10 $12.59 $12.65 $12.32 $12.34 $31.68 72,631
2016-11-09 $12.08 $12.63 $12.07 $12.55 $32.22 55,960
2016-11-08 $12.38 $12.43 $12.25 $12.35 $31.70 32,894
2016-11-07 $12.10 $12.37 $12.10 $12.34 $31.68 49,416
2016-11-04 $11.81 $12.14 $11.81 $11.95 $30.68 37,248
2016-11-03 $11.89 $11.98 $11.70 $11.76 $30.19 41,238
2016-11-02 $12.01 $12.22 $11.69 $11.81 $30.32 51,087
2016-11-01 $12.35 $12.35 $11.90 $12.00 $30.81 65,941
2016-10-31 $12.26 $12.50 $12.26 $12.39 $31.81 43,786
2016-10-28 $12.44 $12.51 $12.25 $12.28 $31.52 34,590
2016-10-27 $12.65 $12.65 $12.29 $12.32 $31.63 21,297
2016-10-26 $12.69 $12.77 $12.56 $12.65 $32.47 47,300
2016-10-25 $12.60 $12.75 $12.60 $12.75 $32.73 46,781
2016-10-24 $12.45 $12.67 $12.43 $12.56 $32.24 41,775
2016-10-21 $12.09 $12.40 $12.09 $12.39 $31.81 20,624
2016-10-20 $12.21 $12.28 $12.05 $12.20 $31.32 34,643
2016-10-19 $12.27 $12.31 $12.23 $12.23 $31.40 29,878
2016-10-18 $12.21 $12.29 $12.16 $12.22 $31.37 21,626
2016-10-17 $12.05 $12.17 $12.05 $12.13 $31.14 26,598
2016-10-14 $12.20 $12.22 $12.02 $12.05 $30.93 29,359
2016-10-13 $12.15 $12.26 $12.13 $12.15 $31.19 26,216
2016-10-12 $12.22 $12.31 $12.14 $12.24 $31.42 41,060
2016-10-11 $12.21 $12.25 $12.05 $12.16 $31.22 39,336
2016-10-10 $12.06 $12.27 $12.06 $12.21 $31.34 33,233
2016-10-07 $12.20 $12.28 $12.02 $12.05 $30.93 53,320
2016-10-06 $12.16 $12.33 $12.06 $12.21 $31.34 53,326
2016-10-05 $12.39 $12.45 $12.21 $12.23 $31.40 39,469
2016-10-04 $12.63 $12.64 $12.23 $12.33 $31.65 68,220
2016-10-03 $12.73 $12.75 $12.65 $12.67 $32.53 35,368
2016-09-30 $12.75 $12.92 $12.63 $12.81 $32.88 54,486
2016-09-29 $12.85 $12.89 $12.66 $12.70 $32.60 34,349
2016-09-28 $12.88 $12.92 $12.76 $12.90 $33.12 54,841
2016-09-27 $13.20 $13.32 $13.13 $13.22 $32.87 73,626
2016-09-26 $13.31 $13.44 $13.20 $13.20 $32.82 74,057
2016-09-23 $13.27 $13.36 $13.24 $13.31 $33.09 47,288
2016-09-22 $13.19 $13.34 $13.14 $13.33 $33.14 67,507
2016-09-21 $13.13 $13.19 $12.91 $13.12 $32.62 38,317
2016-09-20 $13.12 $13.16 $13.00 $13.09 $32.54 60,258
2016-09-19 $12.72 $13.00 $12.71 $12.95 $32.20 38,596
2016-09-16 $12.73 $12.83 $12.58 $12.73 $31.65 156,474
2016-09-15 $12.68 $12.79 $12.65 $12.73 $31.65 33,860
2016-09-14 $12.64 $12.82 $12.57 $12.72 $31.62 39,288
2016-09-13 $12.90 $12.93 $12.59 $12.60 $31.33 68,577
2016-09-12 $12.74 $13.12 $12.68 $13.03 $32.39 61,662
2016-09-09 $13.20 $13.30 $12.74 $12.84 $31.92 100,106
2016-09-08 $13.49 $13.50 $13.32 $13.40 $33.31 46,710
2016-09-07 $13.48 $13.57 $13.41 $13.57 $33.74 45,055
2016-09-06 $13.52 $13.52 $13.30 $13.47 $33.49 35,534
2016-09-02 $13.32 $13.55 $13.32 $13.44 $33.41 50,061
2016-09-01 $13.25 $13.33 $13.15 $13.26 $32.97 38,762
2016-08-31 $13.17 $13.39 $13.17 $13.27 $32.99 46,721
2016-08-30 $13.36 $13.36 $13.17 $13.22 $32.87 39,719
2016-08-29 $13.15 $13.39 $13.15 $13.31 $33.09 25,221
2016-08-26 $13.45 $13.47 $13.13 $13.18 $32.77 39,675
2016-08-25 $13.30 $13.50 $13.29 $13.40 $33.31 50,727
2016-08-24 $13.41 $13.41 $13.16 $13.24 $32.92 42,099
2016-08-23 $13.17 $13.48 $13.17 $13.38 $33.27 40,364
2016-08-22 $13.31 $13.31 $13.06 $13.16 $32.72 48,824
2016-08-19 $13.00 $13.35 $12.95 $13.22 $32.87 118,411
2016-08-18 $12.87 $12.99 $12.63 $12.73 $31.65 38,582
2016-08-17 $12.71 $12.94 $12.64 $12.85 $31.95 31,621
2016-08-16 $12.74 $12.77 $12.70 $12.71 $31.60 38,466
2016-08-15 $12.91 $12.91 $12.73 $12.74 $31.67 31,084
2016-08-12 $12.87 $12.99 $12.78 $12.83 $31.90 37,210
2016-08-11 $12.91 $12.95 $12.75 $12.82 $31.87 34,691
2016-08-10 $12.89 $12.91 $12.73 $12.89 $32.05 42,004
2016-08-09 $12.84 $12.85 $12.73 $12.84 $31.92 37,866
2016-08-08 $12.87 $12.87 $12.74 $12.78 $31.77 39,158
2016-08-05 $12.70 $12.93 $12.62 $12.76 $31.72 55,146
2016-08-04 $12.41 $12.67 $12.39 $12.62 $31.38 60,773
2016-08-03 $12.36 $12.60 $12.26 $12.42 $30.88 111,289
2016-08-02 $13.17 $13.24 $11.68 $12.51 $31.10 323,662
2016-08-01 $13.50 $13.71 $13.50 $13.64 $33.91 45,739
2016-07-29 $13.43 $13.73 $13.43 $13.61 $33.84 72,369
2016-07-28 $13.50 $13.58 $13.38 $13.45 $33.44 45,524
2016-07-27 $13.42 $13.50 $13.37 $13.50 $33.56 26,085
2016-07-26 $13.34 $13.42 $13.25 $13.40 $33.31 27,166
2016-07-25 $13.37 $13.41 $13.20 $13.34 $33.17 37,097
2016-07-22 $13.24 $13.43 $13.15 $13.32 $33.12 31,819
2016-07-21 $13.23 $13.30 $13.09 $13.20 $32.82 24,336
2016-07-20 $13.12 $13.34 $13.05 $13.24 $32.92 42,432
2016-07-19 $13.04 $13.13 $12.95 $13.10 $32.57 39,960
2016-07-18 $12.86 $13.03 $12.83 $13.02 $32.37 35,083
2016-07-15 $12.90 $13.00 $12.81 $12.96 $32.22 34,209
2016-07-14 $12.99 $13.00 $12.78 $12.85 $31.95 45,378
2016-07-13 $12.96 $12.98 $12.82 $12.98 $32.27 56,828
2016-07-12 $12.64 $12.95 $12.64 $12.95 $32.20 87,981
2016-07-11 $12.53 $12.69 $12.39 $12.63 $31.40 53,079
2016-07-08 $12.32 $12.55 $12.32 $12.49 $31.05 55,949
2016-07-07 $12.55 $12.55 $12.23 $12.36 $30.73 48,893
2016-07-06 $12.45 $12.56 $12.25 $12.50 $31.08 48,772
2016-07-05 $12.61 $12.74 $12.32 $12.42 $30.88 62,909
2016-07-01 $12.85 $12.95 $12.64 $12.71 $31.60 67,741
2016-06-30 $12.90 $12.90 $12.63 $12.86 $31.97 69,654
2016-06-29 $13.00 $13.02 $12.77 $12.90 $32.07 64,177
2016-06-28 $12.50 $12.96 $12.40 $12.91 $32.10 135,557
2016-06-27 $12.84 $12.85 $12.51 $12.70 $30.58 118,548
2016-06-24 $12.72 $12.97 $12.41 $12.85 $30.94 127,016
2016-06-23 $12.79 $12.97 $12.65 $12.92 $31.11 96,421
2016-06-22 $12.98 $12.98 $12.71 $12.79 $30.80 68,946
2016-06-21 $13.10 $13.20 $12.85 $12.98 $31.25 51,838
2016-06-20 $13.07 $13.15 $12.95 $13.03 $31.37 59,067
2016-06-17 $12.77 $13.23 $12.61 $13.00 $31.30 170,895
2016-06-16 $12.61 $12.74 $12.36 $12.72 $30.63 53,059
2016-06-15 $12.50 $12.73 $12.36 $12.65 $30.46 43,151
2016-06-14 $12.58 $12.62 $12.36 $12.49 $30.07 59,272
2016-06-13 $12.79 $12.87 $12.55 $12.65 $30.46 65,039
2016-06-10 $13.06 $13.13 $12.83 $12.91 $31.09 37,860
2016-06-09 $13.13 $13.20 $13.02 $13.18 $31.74 30,492
2016-06-08 $13.14 $13.22 $13.01 $13.18 $31.74 37,752
2016-06-07 $12.99 $13.20 $12.82 $13.04 $31.40 91,909
2016-06-06 $12.86 $12.99 $12.76 $12.95 $31.18 34,946
2016-06-03 $12.96 $13.00 $12.72 $12.87 $30.99 37,372
2016-06-02 $12.92 $12.98 $12.77 $12.95 $31.18 51,570
2016-06-01 $12.71 $12.89 $12.58 $12.87 $30.99 48,146
2016-05-31 $12.63 $12.80 $12.53 $12.73 $30.65 68,034
2016-05-27 $12.66 $12.79 $12.60 $12.64 $30.44 29,371
2016-05-26 $12.62 $12.74 $12.53 $12.70 $30.58 37,694
2016-05-25 $12.46 $12.63 $12.31 $12.60 $30.34 49,196
2016-05-24 $12.14 $12.47 $12.12 $12.40 $29.86 83,817
2016-05-23 $12.22 $12.35 $11.97 $12.17 $29.30 93,215
2016-05-20 $12.17 $12.21 $12.01 $12.20 $29.38 55,346
2016-05-19 $12.29 $12.30 $11.87 $12.12 $29.18 84,362
2016-05-18 $12.42 $12.59 $12.22 $12.37 $29.79 44,764
2016-05-17 $12.56 $12.84 $12.32 $12.45 $29.98 64,373
2016-05-16 $12.47 $12.71 $12.47 $12.58 $30.29 44,315
2016-05-13 $12.38 $12.51 $12.28 $12.47 $30.03 51,717
2016-05-12 $12.76 $12.77 $12.29 $12.40 $29.86 77,592
2016-05-11 $12.69 $12.85 $12.52 $12.70 $30.58 65,231
2016-05-10 $12.73 $12.74 $12.58 $12.68 $30.53 72,501
2016-05-09 $12.32 $12.73 $12.32 $12.70 $30.58 86,293
2016-05-06 $12.36 $12.45 $12.24 $12.36 $29.76 69,622
2016-05-05 $12.05 $12.47 $11.99 $12.38 $29.81 82,221
2016-05-04 $11.85 $12.14 $11.75 $12.02 $28.94 51,608
2016-05-03 $11.73 $12.16 $11.53 $11.96 $28.80 74,539
2016-05-02 $11.90 $11.97 $11.78 $11.95 $28.77 35,138
2016-04-29 $12.06 $12.16 $11.71 $11.88 $28.61 51,615
2016-04-28 $12.14 $12.19 $11.93 $11.96 $28.80 43,142
2016-04-27 $12.00 $12.19 $11.91 $12.14 $29.23 56,621
2016-04-26 $11.81 $12.06 $11.78 $11.95 $28.77 62,799
2016-04-25 $11.69 $11.86 $11.66 $11.80 $28.41 43,026
2016-04-22 $11.73 $11.77 $11.54 $11.68 $28.12 30,878
2016-04-21 $11.79 $11.88 $11.56 $11.68 $28.12 45,406
2016-04-20 $11.86 $11.87 $11.72 $11.77 $28.34 27,916
2016-04-19 $11.69 $11.86 $11.69 $11.83 $28.48 43,659
2016-04-18 $11.58 $11.72 $11.52 $11.64 $28.03 29,174
2016-04-15 $11.59 $11.77 $11.51 $11.67 $28.10 42,605
2016-04-14 $11.68 $11.72 $11.51 $11.65 $28.05 49,652
2016-04-13 $11.50 $11.73 $11.43 $11.70 $28.17 55,891
2016-04-12 $11.24 $11.51 $11.20 $11.44 $27.55 66,939
2016-04-11 $11.01 $11.30 $11.01 $11.21 $26.99 52,831
2016-04-08 $10.99 $11.23 $10.95 $10.97 $26.41 43,495
2016-04-07 $10.96 $11.06 $10.78 $10.92 $26.29 56,427
2016-04-06 $10.97 $11.09 $10.75 $11.03 $26.56 49,577
2016-04-05 $10.81 $11.00 $10.75 $10.94 $26.34 48,221
2016-04-04 $11.21 $11.29 $10.86 $10.92 $26.29 71,532
2016-04-01 $11.12 $11.25 $10.98 $11.20 $26.97 50,923
2016-03-31 $11.15 $11.27 $11.13 $11.25 $27.09 110,976
2016-03-30 $11.35 $11.40 $11.18 $11.21 $26.99 67,465
2016-03-29 $10.87 $11.37 $10.66 $11.25 $27.09 116,221
2016-03-28 $11.35 $11.41 $11.12 $11.33 $26.30 85,575
2016-03-24 $11.21 $11.43 $11.04 $11.42 $26.51 58,591
2016-03-23 $11.57 $11.72 $11.24 $11.24 $26.09 88,446
2016-03-22 $11.58 $11.68 $11.47 $11.62 $26.97 58,668
2016-03-21 $11.51 $11.79 $11.50 $11.69 $27.13 59,192
2016-03-18 $11.65 $11.86 $11.27 $11.48 $26.65 330,327
2016-03-17 $11.17 $11.77 $11.16 $11.58 $26.88 92,439
2016-03-16 $10.96 $11.29 $10.93 $11.17 $25.93 83,572
2016-03-15 $11.00 $11.14 $10.76 $11.02 $25.58 58,643
2016-03-14 $11.11 $11.27 $10.88 $11.08 $25.72 72,897
2016-03-11 $10.66 $11.13 $10.66 $11.12 $25.81 74,467
2016-03-10 $10.56 $10.58 $10.32 $10.52 $24.42 73,662
2016-03-09 $10.56 $10.64 $10.32 $10.56 $24.51 101,512
2016-03-08 $11.11 $11.18 $10.59 $10.78 $25.02 67,287
2016-03-07 $10.63 $11.21 $10.62 $11.16 $25.90 80,294
2016-03-04 $10.73 $10.92 $10.53 $10.62 $24.65 64,223
2016-03-03 $10.37 $10.84 $10.09 $10.73 $24.91 96,969
2016-03-02 $10.42 $10.42 $9.90 $10.33 $23.98 119,869
2016-03-01 $11.00 $11.00 $10.03 $10.45 $24.26 195,928
2016-02-29 $10.44 $11.13 $10.43 $11.09 $25.74 144,977
2016-02-26 $10.60 $10.90 $10.25 $10.43 $24.21 112,740
2016-02-25 $10.63 $10.69 $10.40 $10.54 $24.47 60,449
2016-02-24 $10.59 $10.72 $10.15 $10.59 $24.58 50,030
2016-02-23 $10.75 $10.82 $10.56 $10.68 $24.79 55,776
2016-02-22 $10.44 $10.84 $10.44 $10.78 $25.02 72,052
2016-02-19 $10.41 $10.59 $10.27 $10.33 $23.98 45,785
2016-02-18 $10.34 $10.51 $10.26 $10.49 $24.35 44,727
2016-02-17 $10.12 $10.62 $10.12 $10.34 $24.00 57,859
2016-02-16 $9.69 $10.13 $9.62 $10.08 $23.40 56,319
2016-02-12 $9.45 $9.74 $9.39 $9.57 $22.21 62,947
2016-02-11 $9.46 $9.55 $9.22 $9.37 $21.75 58,690
2016-02-10 $9.77 $9.95 $9.48 $9.66 $22.42 49,024
2016-02-09 $9.91 $9.96 $9.45 $9.72 $22.56 93,001
2016-02-08 $10.12 $10.22 $9.81 $10.13 $23.51 72,833
2016-02-05 $10.24 $10.41 $10.13 $10.21 $23.70 60,078
2016-02-04 $10.17 $10.68 $10.17 $10.30 $23.91 58,577
2016-02-03 $10.16 $10.41 $9.85 $10.20 $23.68 113,272
2016-02-02 $10.09 $10.12 $9.85 $10.05 $23.33 56,798
2016-02-01 $10.34 $10.45 $10.21 $10.23 $23.75 54,220
2016-01-29 $9.81 $10.45 $9.81 $10.42 $24.19 104,871
2016-01-28 $9.75 $10.08 $9.67 $9.73 $22.59 52,192
2016-01-27 $9.58 $9.86 $9.47 $9.63 $22.35 87,589
2016-01-26 $9.40 $9.77 $9.31 $9.62 $22.33 73,004
2016-01-25 $9.77 $9.96 $9.32 $9.32 $21.63 91,949
2016-01-22 $9.64 $9.96 $9.55 $9.79 $22.72 79,117
2016-01-21 $9.40 $9.82 $9.32 $9.51 $22.07 112,828
2016-01-20 $9.30 $9.50 $8.39 $9.41 $21.84 177,087
2016-01-19 $10.10 $10.29 $9.39 $9.42 $21.87 155,840
2016-01-15 $10.82 $10.83 $9.26 $10.03 $23.28 565,940
2016-01-14 $10.88 $11.32 $10.53 $11.13 $25.83 135,627
2016-01-13 $11.25 $11.47 $10.76 $10.88 $25.25 103,663
2016-01-12 $11.71 $11.71 $11.05 $11.27 $26.16 82,806
2016-01-11 $11.80 $11.94 $11.46 $11.59 $26.90 94,790
2016-01-08 $12.28 $12.41 $11.71 $11.73 $27.23 123,191
2016-01-07 $12.71 $12.79 $12.26 $12.26 $28.46 69,928
2016-01-06 $12.84 $13.01 $12.75 $12.83 $29.78 54,270
2016-01-05 $12.81 $13.03 $12.53 $12.91 $29.97 85,023
2016-01-04 $12.78 $12.98 $12.50 $12.76 $29.62 113,152
2015-12-31 $12.71 $13.06 $12.45 $12.76 $29.62 129,606
2015-12-30 $12.97 $13.07 $12.60 $12.64 $29.34 126,203
2015-12-29 $13.15 $13.15 $12.85 $13.09 $30.38 101,877
2015-12-28 $13.61 $13.75 $13.30 $13.57 $30.52 107,256
2015-12-24 $13.57 $13.66 $13.44 $13.59 $30.56 51,213
2015-12-23 $13.73 $13.82 $13.45 $13.53 $30.43 100,376
2015-12-22 $13.27 $13.79 $13.24 $13.65 $30.70 134,878
2015-12-21 $13.70 $13.70 $12.70 $13.26 $29.82 168,609
2015-12-18 $13.16 $14.06 $13.16 $13.72 $30.86 1,032,023
2015-12-17 $12.53 $13.18 $12.24 $13.15 $29.57 233,387
2015-12-16 $11.29 $12.55 $11.22 $12.53 $28.18 218,561
2015-12-15 $10.00 $11.15 $9.74 $11.14 $25.05 292,879
2015-12-14 $10.80 $10.97 $10.10 $10.15 $22.83 180,430
2015-12-11 $11.24 $11.35 $10.77 $10.82 $24.33 82,678
2015-12-10 $11.39 $11.53 $11.33 $11.39 $25.62 54,460
2015-12-09 $11.21 $11.56 $11.21 $11.41 $25.66 63,736
2015-12-08 $11.46 $11.62 $11.22 $11.26 $25.32 78,132
2015-12-07 $11.64 $11.67 $11.46 $11.52 $25.91 95,946
2015-12-04 $11.82 $11.84 $11.67 $11.70 $26.31 54,396
2015-12-03 $11.99 $12.10 $11.76 $11.79 $26.52 64,550
2015-12-02 $12.38 $12.43 $11.84 $11.95 $26.88 98,424
2015-12-01 $12.60 $12.82 $12.39 $12.42 $27.93 74,030
2015-11-30 $12.26 $12.67 $12.25 $12.59 $28.32 110,132
2015-11-27 $12.18 $12.32 $12.17 $12.24 $27.53 27,186
2015-11-25 $11.99 $12.27 $11.86 $12.24 $27.53 52,595
2015-11-24 $11.67 $12.03 $11.59 $12.02 $27.03 64,827
2015-11-23 $11.79 $11.91 $11.65 $11.69 $26.29 40,694
2015-11-20 $12.03 $12.19 $11.80 $11.82 $26.58 83,878
2015-11-19 $11.69 $12.12 $11.69 $12.03 $27.06 75,505
2015-11-18 $11.53 $11.68 $11.46 $11.66 $26.22 78,659
2015-11-17 $11.55 $11.71 $11.45 $11.52 $25.91 70,008
2015-11-16 $11.61 $11.63 $11.28 $11.55 $25.98 104,355
2015-11-13 $11.62 $11.81 $11.60 $11.66 $26.22 69,146
2015-11-12 $11.86 $11.99 $11.63 $11.68 $26.27 98,925
2015-11-11 $12.01 $12.10 $11.81 $11.95 $26.88 66,602
2015-11-10 $12.07 $12.22 $11.85 $11.97 $26.92 105,930
2015-11-09 $12.55 $12.55 $12.02 $12.04 $27.08 119,973
2015-11-06 $12.60 $12.67 $12.32 $12.58 $28.29 173,787
2015-11-05 $12.58 $12.88 $12.30 $12.75 $28.68 152,822
2015-11-04 $11.13 $13.33 $11.07 $12.63 $28.41 530,338
2015-11-03 $13.37 $13.37 $13.13 $13.18 $29.64 94,112
2015-11-02 $12.83 $13.49 $12.81 $13.39 $30.11 85,223
2015-10-30 $12.85 $12.95 $12.75 $12.84 $28.88 90,106
2015-10-29 $12.92 $13.02 $12.80 $12.87 $28.95 86,046
2015-10-28 $12.96 $13.29 $12.66 $12.97 $29.17 170,702
2015-10-27 $13.58 $13.62 $12.89 $12.93 $29.08 121,130
2015-10-26 $13.31 $13.69 $13.28 $13.65 $30.70 92,801
2015-10-23 $13.10 $13.37 $12.99 $13.32 $29.96 80,465
2015-10-22 $13.13 $13.20 $12.91 $13.03 $29.30 98,260
2015-10-21 $13.19 $13.28 $12.97 $13.04 $29.33 104,639
2015-10-20 $12.89 $13.22 $12.81 $13.18 $29.64 67,545
2015-10-19 $12.99 $13.02 $12.78 $12.92 $29.06 59,446
2015-10-16 $13.17 $13.23 $12.86 $13.01 $29.26 90,662
2015-10-15 $12.82 $13.21 $12.66 $13.20 $29.69 89,257
2015-10-14 $12.65 $12.91 $12.62 $12.81 $28.81 68,204
2015-10-13 $12.79 $13.01 $12.66 $12.68 $28.52 68,123
2015-10-12 $12.77 $13.03 $12.73 $12.84 $28.88 65,357
2015-10-09 $12.99 $13.05 $12.64 $12.76 $28.70 64,060
2015-10-08 $12.77 $13.09 $12.76 $12.94 $29.10 86,918
2015-10-07 $12.45 $12.98 $12.45 $12.75 $28.68 81,828
2015-10-06 $12.30 $12.56 $12.26 $12.45 $28.00 60,843
2015-10-05 $11.56 $12.46 $11.56 $12.35 $27.78 133,317
2015-10-02 $11.05 $11.49 $11.03 $11.47 $25.80 162,852
2015-10-01 $11.21 $11.38 $10.95 $11.13 $25.03 187,708
2015-09-30 $11.11 $11.24 $10.63 $11.17 $25.12 214,865
2015-09-29 $11.53 $11.57 $10.91 $11.06 $24.87 191,420
2015-09-28 $12.68 $12.78 $11.52 $11.53 $25.93 254,417
2015-09-25 $13.63 $13.64 $13.31 $13.40 $28.55 196,428
2015-09-24 $13.67 $13.75 $13.47 $13.58 $28.94 106,405
2015-09-23 $13.58 $13.79 $13.51 $13.71 $29.21 133,207
2015-09-22 $13.64 $13.80 $13.40 $13.50 $28.77 105,549
2015-09-21 $13.63 $13.98 $13.61 $13.79 $29.38 194,216
2015-09-18 $13.15 $13.66 $13.15 $13.60 $28.98 204,583
2015-09-17 $12.85 $13.45 $12.82 $13.27 $28.28 126,227
2015-09-16 $12.64 $12.91 $12.57 $12.88 $27.44 108,979
2015-09-15 $12.79 $12.80 $12.22 $12.66 $26.98 297,827
2015-09-14 $13.08 $13.08 $12.75 $12.79 $27.25 108,657
2015-09-11 $12.98 $13.09 $12.89 $13.06 $27.83 151,324
2015-09-10 $13.03 $13.21 $12.98 $13.03 $27.76 88,550
2015-09-09 $13.09 $13.20 $12.95 $13.02 $27.74 116,315
2015-09-08 $13.24 $13.25 $12.88 $13.04 $27.79 114,460
2015-09-04 $12.87 $13.17 $12.82 $13.12 $27.96 89,930
2015-09-03 $13.57 $13.71 $12.76 $13.02 $27.74 200,544
2015-09-02 $12.45 $14.57 $12.30 $13.52 $28.81 466,472
2015-09-01 $12.75 $12.96 $12.20 $12.33 $26.27 282,518
2015-08-31 $3.09 $3.29 $3.07 $3.24 $27.61 117,674
2015-08-28 $3.14 $3.18 $3.12 $3.13 $26.68 46,682
2015-08-27 $3.12 $3.20 $3.12 $3.16 $26.93 85,311
2015-08-26 $3.09 $3.12 $3.03 $3.10 $26.42 69,317
2015-08-25 $3.16 $3.19 $3.06 $3.06 $26.08 125,986
2015-08-24 $3.07 $3.22 $2.99 $3.11 $26.51 152,663
2015-08-21 $3.26 $3.32 $3.22 $3.25 $27.70 106,298
2015-08-20 $3.36 $3.38 $3.31 $3.32 $28.30 61,629
2015-08-19 $3.40 $3.42 $3.32 $3.39 $28.89 123,535
2015-08-18 $3.30 $3.43 $3.25 $3.41 $29.06 228,379
2015-08-17 $3.18 $3.33 $3.18 $3.33 $28.38 163,698
2015-08-14 $3.14 $3.20 $3.12 $3.18 $27.10 65,211
2015-08-13 $3.04 $3.17 $3.03 $3.14 $26.76 93,091
2015-08-12 $3.01 $3.07 $2.98 $3.05 $26.00 95,934
2015-08-11 $3.01 $3.05 $2.99 $3.01 $25.65 72,761
2015-08-10 $3.07 $3.10 $3.01 $3.03 $25.82 133,332
2015-08-07 $2.99 $3.17 $2.99 $3.04 $25.91 168,177
2015-08-06 $3.01 $3.04 $2.94 $2.97 $25.31 144,953
2015-08-05 $3.02 $3.15 $2.90 $3.05 $26.00 465,061
2015-08-04 $3.50 $3.55 $3.48 $3.48 $29.66 24,538
2015-08-03 $3.59 $3.59 $3.51 $3.51 $29.92 41,311
2015-07-31 $3.55 $3.67 $3.54 $3.58 $30.51 97,012
2015-07-30 $3.49 $3.56 $3.49 $3.52 $30.00 51,939
2015-07-29 $3.45 $3.54 $3.45 $3.50 $29.83 68,427
2015-07-28 $3.50 $3.50 $3.42 $3.44 $29.32 61,669
2015-07-27 $3.41 $3.49 $3.40 $3.46 $29.49 47,470
2015-07-24 $3.50 $3.52 $3.40 $3.42 $29.15 97,902
2015-07-23 $3.61 $3.65 $3.50 $3.52 $30.00 120,675
2015-07-22 $3.60 $3.67 $3.60 $3.63 $30.94 37,321
2015-07-21 $3.67 $3.73 $3.58 $3.61 $30.77 79,600
2015-07-20 $3.83 $3.83 $3.64 $3.70 $31.54 116,413
2015-07-17 $3.82 $3.84 $3.80 $3.82 $32.56 33,383
2015-07-16 $3.76 $3.84 $3.76 $3.83 $32.64 35,234
2015-07-15 $3.87 $3.87 $3.76 $3.77 $32.13 52,207
2015-07-14 $3.84 $3.90 $3.84 $3.88 $33.07 28,781
2015-07-13 $3.88 $3.90 $3.85 $3.85 $32.81 25,837
2015-07-10 $3.83 $3.87 $3.81 $3.87 $32.98 30,134
2015-07-09 $3.89 $3.89 $3.77 $3.81 $32.47 69,507
2015-07-08 $3.87 $3.94 $3.82 $3.86 $32.90 36,703
2015-07-07 $3.91 $3.97 $3.87 $3.91 $33.33 43,370
2015-07-06 $3.79 $3.90 $3.56 $3.90 $33.24 67,955
2015-07-02 $3.90 $3.94 $3.81 $3.85 $32.81 76,953
2015-07-01 $3.88 $3.92 $3.88 $3.90 $33.24 60,373
2015-06-30 $3.89 $3.93 $3.87 $3.87 $32.98 104,497
2015-06-29 $4.05 $4.06 $3.86 $3.86 $32.90 97,039
2015-06-26 $4.04 $4.12 $4.00 $4.07 $34.69 123,667
2015-06-25 $4.27 $4.28 $4.20 $4.20 $34.44 89,973
2015-06-24 $4.29 $4.29 $4.22 $4.22 $34.61 77,321
2015-06-23 $4.27 $4.30 $4.24 $4.27 $35.02 54,376
2015-06-22 $4.34 $4.37 $4.26 $4.27 $35.02 81,227
2015-06-19 $4.37 $4.38 $4.30 $4.33 $35.51 172,378
2015-06-18 $4.28 $4.40 $4.28 $4.35 $35.67 78,335
2015-06-17 $4.26 $4.29 $4.21 $4.28 $35.10 52,142
2015-06-16 $4.23 $4.29 $4.21 $4.27 $35.02 65,592
2015-06-15 $4.17 $4.22 $4.15 $4.21 $34.52 45,107
2015-06-12 $4.17 $4.20 $4.15 $4.15 $34.03 25,465
2015-06-11 $4.14 $4.17 $4.12 $4.17 $34.20 35,027
2015-06-10 $4.11 $4.14 $4.10 $4.14 $33.95 54,583
2015-06-09 $4.13 $4.14 $4.11 $4.11 $33.70 47,249
2015-06-08 $4.11 $4.14 $4.10 $4.12 $33.79 49,507
2015-06-05 $4.09 $4.14 $4.09 $4.12 $33.79 81,813
2015-06-04 $4.10 $4.15 $4.10 $4.11 $33.70 100,118
2015-06-03 $4.22 $4.23 $4.10 $4.10 $33.62 79,474
2015-06-02 $4.20 $4.21 $4.18 $4.21 $34.52 49,146
2015-06-01 $4.18 $4.24 $4.17 $4.21 $34.52 61,822
2015-05-29 $4.20 $4.21 $4.17 $4.18 $34.28 58,486
2015-05-28 $4.22 $4.24 $4.21 $4.22 $34.61 31,573
2015-05-27 $4.16 $4.24 $4.16 $4.24 $34.77 50,648
2015-05-26 $4.22 $4.25 $4.13 $4.18 $34.28 81,782
2015-05-22 $4.27 $4.27 $4.19 $4.23 $34.69 62,522
2015-05-21 $4.30 $4.32 $4.25 $4.27 $35.02 24,856
2015-05-20 $4.30 $4.34 $4.28 $4.30 $35.26 34,738
2015-05-19 $4.31 $4.33 $4.30 $4.31 $35.34 40,379
2015-05-18 $4.24 $4.32 $4.23 $4.32 $35.43 64,519
2015-05-15 $4.28 $4.29 $4.23 $4.25 $34.85 62,128
2015-05-14 $4.25 $4.29 $4.23 $4.29 $35.18 62,094
2015-05-13 $4.32 $4.34 $4.25 $4.26 $34.93 39,446
2015-05-12 $4.30 $4.32 $4.25 $4.30 $35.26 89,765
2015-05-11 $4.40 $4.40 $4.31 $4.32 $35.43 54,332
2015-05-08 $4.40 $4.42 $4.35 $4.39 $36.00 54,576
2015-05-07 $4.38 $4.40 $4.34 $4.38 $35.92 51,119
2015-05-06 $4.35 $4.40 $4.35 $4.37 $35.84 99,616
2015-05-05 $4.40 $4.43 $4.36 $4.36 $35.75 93,088
2015-05-04 $4.36 $4.42 $4.34 $4.40 $36.08 65,202
2015-05-01 $4.41 $4.45 $4.34 $4.36 $35.75 92,127
2015-04-30 $4.51 $4.51 $4.39 $4.41 $36.16 94,644
2015-04-29 $4.50 $4.54 $4.50 $4.50 $36.90 75,923
2015-04-28 $4.55 $4.55 $4.48 $4.50 $36.90 75,427
2015-04-27 $4.52 $4.55 $4.48 $4.49 $36.82 48,927
2015-04-24 $4.49 $4.54 $4.49 $4.50 $36.90 74,608
2015-04-23 $4.48 $4.50 $4.47 $4.49 $36.82 63,550
2015-04-22 $4.48 $4.50 $4.48 $4.50 $36.90 52,823
2015-04-21 $4.49 $4.52 $4.48 $4.50 $36.90 135,414
2015-04-20 $4.48 $4.50 $4.46 $4.49 $36.82 40,857
2015-04-17 $4.52 $4.54 $4.47 $4.48 $36.74 46,258
2015-04-16 $4.55 $4.57 $4.52 $4.54 $37.23 38,848
2015-04-15 $4.49 $4.57 $4.49 $4.55 $37.31 64,246
2015-04-14 $4.51 $4.53 $4.48 $4.49 $36.82 32,502
2015-04-13 $4.49 $4.54 $4.49 $4.52 $37.07 34,619
2015-04-10 $4.51 $4.56 $4.48 $4.49 $36.82 42,688
2015-04-09 $4.49 $4.52 $4.46 $4.49 $36.82 36,807
2015-04-08 $4.51 $4.52 $4.48 $4.50 $36.90 27,752
2015-04-07 $4.48 $4.57 $4.47 $4.52 $37.07 48,799
2015-04-06 $4.49 $4.52 $4.47 $4.48 $36.74 44,356
2015-04-02 $4.48 $4.53 $4.47 $4.49 $36.82 52,494
2015-04-01 $4.53 $4.54 $4.44 $4.49 $36.82 72,614
2015-03-31 $4.52 $4.55 $4.52 $4.54 $37.23 41,791
2015-03-30 $4.51 $4.60 $4.51 $4.54 $37.23 44,676
2015-03-27 $4.60 $4.61 $4.50 $4.52 $37.07 70,470
2015-03-26 $4.71 $4.73 $4.63 $4.67 $36.99 103,917
2015-03-25 $4.79 $4.79 $4.72 $4.72 $37.38 86,607
2015-03-24 $4.77 $4.79 $4.77 $4.78 $37.86 43,318
2015-03-23 $4.74 $4.80 $4.71 $4.77 $37.78 119,555
2015-03-20 $4.78 $4.80 $4.73 $4.74 $37.54 179,849
2015-03-19 $4.79 $4.81 $4.70 $4.77 $37.78 40,451
2015-03-18 $4.75 $4.78 $4.68 $4.78 $37.86 75,610
2015-03-17 $4.67 $4.76 $4.65 $4.76 $37.70 70,117
2015-03-16 $4.67 $4.69 $4.63 $4.68 $37.07 54,029
2015-03-13 $4.59 $4.63 $4.55 $4.63 $36.67 41,776
2015-03-12 $4.55 $4.64 $4.55 $4.59 $36.35 47,041
2015-03-11 $4.54 $4.58 $4.46 $4.51 $35.72 103,419
2015-03-10 $4.65 $4.68 $4.51 $4.52 $35.80 135,722
2015-03-09 $4.80 $4.82 $4.65 $4.66 $36.91 73,032
2015-03-06 $4.85 $4.87 $4.75 $4.77 $37.78 80,349
2015-03-05 $4.95 $4.97 $4.86 $4.88 $38.65 76,009
2015-03-04 $4.96 $4.99 $4.93 $4.95 $39.21 43,123
2015-03-03 $5.00 $5.00 $4.94 $4.98 $39.44 43,228
2015-03-02 $5.03 $5.04 $4.94 $5.00 $39.60 64,693
2015-02-27 $4.86 $5.03 $4.86 $5.03 $39.84 110,123
2015-02-26 $4.86 $4.92 $4.85 $4.86 $38.49 61,759
2015-02-25 $4.88 $4.91 $4.88 $4.88 $38.65 41,956
2015-02-24 $4.87 $4.91 $4.85 $4.88 $38.65 78,921
2015-02-23 $4.87 $4.90 $4.86 $4.89 $38.73 36,184
2015-02-20 $4.88 $4.90 $4.87 $4.88 $38.65 38,635
2015-02-19 $4.86 $4.88 $4.85 $4.87 $38.57 26,306
2015-02-18 $4.87 $4.87 $4.84 $4.87 $38.57 38,044
2015-02-17 $4.87 $4.88 $4.85 $4.86 $38.49 43,543
2015-02-13 $4.83 $4.87 $4.82 $4.87 $38.57 31,234
2015-02-12 $4.85 $4.87 $4.81 $4.84 $38.33 73,821
2015-02-11 $4.77 $4.85 $4.77 $4.83 $38.25 41,135
2015-02-10 $4.86 $4.86 $4.78 $4.78 $37.86 44,503
2015-02-09 $4.86 $4.90 $4.81 $4.82 $38.18 67,575
2015-02-06 $4.88 $4.89 $4.85 $4.86 $38.49 39,777
2015-02-05 $4.86 $4.90 $4.85 $4.87 $38.57 46,247
2015-02-04 $4.90 $4.93 $4.85 $4.86 $38.49 47,992
2015-02-03 $4.81 $4.92 $4.81 $4.91 $38.89 63,716
2015-02-02 $4.82 $4.83 $4.76 $4.81 $38.10 75,924
2015-01-30 $4.83 $4.86 $4.77 $4.83 $38.25 81,182
2015-01-29 $4.82 $4.86 $4.80 $4.86 $38.49 95,481
2015-01-28 $4.87 $4.87 $4.78 $4.80 $38.02 70,874
2015-01-27 $4.74 $4.81 $4.68 $4.81 $38.10 57,232
2015-01-26 $4.70 $4.78 $4.67 $4.78 $37.86 43,484
2015-01-23 $4.79 $4.83 $4.65 $4.72 $37.38 91,558
2015-01-22 $4.72 $4.78 $4.70 $4.78 $37.86 70,292
2015-01-21 $4.69 $4.73 $4.65 $4.67 $36.99 53,715
2015-01-20 $4.76 $4.77 $4.70 $4.71 $37.30 33,986
2015-01-16 $4.70 $4.75 $4.65 $4.72 $37.38 48,773
2015-01-15 $4.77 $4.78 $4.71 $4.71 $37.30 47,294
2015-01-14 $4.77 $4.79 $4.75 $4.77 $37.78 40,814
2015-01-13 $4.84 $4.85 $4.77 $4.79 $37.94 54,680
2015-01-12 $4.81 $4.84 $4.77 $4.83 $38.25 99,140
2015-01-09 $4.89 $4.89 $4.81 $4.83 $38.25 51,996
2015-01-08 $4.87 $4.91 $4.84 $4.86 $38.49 115,364
2015-01-07 $5.03 $5.03 $4.81 $4.85 $38.41 247,551
2015-01-06 $5.06 $5.10 $5.01 $5.03 $39.84 62,194
2015-01-05 $5.08 $5.10 $5.03 $5.07 $40.16 71,367
2015-01-02 $5.07 $5.08 $5.04 $5.07 $40.16 34,951
2014-12-31 $5.09 $5.14 $5.04 $5.04 $39.92 61,078
2014-12-30 $5.10 $5.12 $5.06 $5.09 $40.31 59,515
2014-12-29 $5.15 $5.18 $5.11 $5.12 $40.55 62,892
2014-12-26 $5.32 $5.34 $5.25 $5.32 $40.55 71,484
2014-12-24 $5.32 $5.33 $5.22 $5.29 $40.32 50,128
2014-12-23 $5.36 $5.38 $5.28 $5.32 $40.55 57,131
2014-12-22 $5.33 $5.38 $5.31 $5.36 $40.86 85,908
2014-12-19 $5.24 $5.33 $5.18 $5.33 $40.63 153,261
2014-12-18 $5.19 $5.25 $5.19 $5.25 $40.02 70,066
2014-12-17 $5.02 $5.19 $5.02 $5.19 $39.56 55,478
2014-12-16 $5.00 $5.12 $5.00 $5.01 $38.19 54,934
2014-12-15 $5.12 $5.13 $5.01 $5.01 $38.19 67,777
2014-12-12 $5.15 $5.19 $5.10 $5.11 $38.95 51,750
2014-12-11 $5.16 $5.20 $5.14 $5.19 $39.56 52,479
2014-12-10 $5.20 $5.20 $5.14 $5.14 $39.18 42,446
2014-12-09 $5.11 $5.20 $5.01 $5.20 $39.64 59,375
2014-12-08 $5.20 $5.22 $5.12 $5.15 $39.26 71,673
2014-12-05 $5.25 $5.30 $5.20 $5.22 $39.79 49,860
2014-12-04 $5.30 $5.30 $5.26 $5.26 $40.09 48,855
2014-12-03 $5.30 $5.33 $5.27 $5.32 $40.55 45,081

ACRES Commercial Realty Corp (ACR) News Headlines

Recent ACRES Commercial Realty Corp (ACR) News
Time Published Title News Site