Atlas Financial Holdings Inc (AFHIF) Exchange: PINK

Data as of March 28, 2024

$0.08 ($0.01) 11.00%

Atlas Financial Holdings Inc - Daily Information
Click for more stock information on Atlas Financial Holdings Inc.
Daily Information Data
Date March 28, 2024
Open $0.07
Previous Close $0.08
High $0.08
Low $0.07
Adjusted Open $0.07
Previous Adjusted Close $0.08
Adjusted High $0.08
Adjusted Low $0.07

About Atlas Financial Holdings Inc (AFHIF)

Atlas Financial Holdings Inc

Historical Stock Data for Atlas Financial Holdings Inc (AFHIF)

Date Open High Low Close Adj.Close Volume
2020-11-05 $0.07 $0.08 $0.07 $0.08 $0.08 23,687
2020-11-04 $0.07 $0.07 $0.06 $0.07 $0.07 6,183
2020-11-03 $0.08 $0.10 $0.07 $0.08 $0.08 13,997
2020-11-02 $0.06 $0.10 $0.06 $0.07 $0.07 32,848
2020-10-30 $0.10 $0.10 $0.07 $0.07 $0.07 8,099
2020-10-29 $0.07 $0.10 $0.07 $0.07 $0.07 85,110
2020-10-28 $0.09 $0.10 $0.05 $0.06 $0.06 146,771
2020-10-27 $0.10 $0.10 $0.08 $0.09 $0.09 35,303
2020-10-26 $0.10 $0.10 $0.10 $0.10 $0.10 45,864
2020-10-23 $0.11 $0.11 $0.10 $0.10 $0.10 23,516
2020-10-22 $0.10 $0.11 $0.10 $0.11 $0.11 7,020
2020-10-21 $0.10 $0.11 $0.10 $0.10 $0.10 8,344
2020-10-20 $0.10 $0.11 $0.10 $0.11 $0.11 73,254
2020-10-19 $0.10 $0.11 $0.10 $0.10 $0.10 31,829
2020-10-16 $0.11 $0.11 $0.10 $0.10 $0.10 26,709
2020-10-15 $0.11 $0.11 $0.11 $0.11 $0.11 22,623
2020-10-14 $0.11 $0.11 $0.11 $0.11 $0.11 85,343
2020-10-13 $0.11 $0.11 $0.11 $0.11 $0.11 15,053
2020-10-12 $0.11 $0.11 $0.11 $0.11 $0.11 41,626
2020-10-09 $0.11 $0.11 $0.11 $0.11 $0.11 48,494
2020-10-08 $0.11 $0.11 $0.11 $0.11 $0.11 140,260
2020-10-07 $0.11 $0.11 $0.11 $0.11 $0.11 30,611
2020-10-06 $0.11 $0.11 $0.11 $0.11 $0.11 14,885
2020-10-05 $0.11 $0.12 $0.10 $0.11 $0.11 140,643
2020-10-02 $0.11 $0.13 $0.11 $0.12 $0.12 88,883
2020-10-01 $0.11 $0.12 $0.11 $0.11 $0.11 51,858
2020-09-30 $0.11 $0.13 $0.11 $0.12 $0.12 85,568
2020-09-29 $0.11 $0.12 $0.11 $0.12 $0.12 126,718
2020-09-28 $0.10 $0.11 $0.10 $0.11 $0.11 94,928
2020-09-25 $0.10 $0.11 $0.10 $0.10 $0.10 70,894
2020-09-24 $0.12 $0.12 $0.10 $0.11 $0.11 177,731
2020-09-23 $0.12 $0.12 $0.12 $0.12 $0.12 65,619
2020-09-22 $0.12 $0.12 $0.12 $0.12 $0.12 120,441
2020-09-21 $0.12 $0.12 $0.12 $0.12 $0.12 84,449
2020-09-18 $0.12 $0.12 $0.11 $0.12 $0.12 59,152
2020-09-17 $0.11 $0.13 $0.11 $0.12 $0.12 106,690
2020-09-16 $0.11 $0.13 $0.11 $0.12 $0.12 145,369
2020-09-15 $0.13 $0.13 $0.11 $0.11 $0.11 331,549
2020-09-14 $0.13 $0.13 $0.11 $0.13 $0.13 101,411
2020-09-11 $0.13 $0.13 $0.12 $0.13 $0.13 287,322
2020-09-10 $0.12 $0.13 $0.12 $0.13 $0.13 85,706
2020-09-09 $0.12 $0.13 $0.11 $0.13 $0.13 326,968
2020-09-08 $0.11 $0.12 $0.10 $0.12 $0.12 408,688
2020-09-04 $0.11 $0.13 $0.11 $0.11 $0.11 199,537
2020-09-03 $0.14 $0.18 $0.11 $0.11 $0.11 657,141
2020-09-02 $0.20 $0.20 $0.11 $0.16 $0.16 1,687,995
2020-09-01 $0.26 $0.36 $0.20 $0.21 $0.21 4,095,810
2020-08-31 $0.41 $0.41 $0.38 $0.39 $0.39 243,970
2020-08-28 $0.40 $0.42 $0.40 $0.41 $0.41 174,009
2020-08-27 $0.40 $0.41 $0.38 $0.40 $0.40 131,086
2020-08-26 $0.39 $0.40 $0.38 $0.40 $0.40 218,507
2020-08-25 $0.40 $0.40 $0.38 $0.40 $0.40 171,231
2020-08-24 $0.40 $0.41 $0.38 $0.40 $0.40 326,895
2020-08-21 $0.42 $0.43 $0.39 $0.39 $0.39 469,017
2020-08-20 $0.45 $0.46 $0.41 $0.42 $0.42 151,313
2020-08-19 $0.45 $0.46 $0.42 $0.45 $0.45 186,546
2020-08-18 $0.46 $0.47 $0.44 $0.45 $0.45 193,937
2020-08-17 $0.44 $0.49 $0.44 $0.47 $0.47 178,544
2020-08-14 $0.47 $0.52 $0.45 $0.46 $0.46 358,796
2020-08-13 $0.47 $0.50 $0.45 $0.46 $0.46 585,736
2020-08-12 $0.53 $0.53 $0.50 $0.51 $0.51 335,509
2020-08-11 $0.53 $0.55 $0.51 $0.53 $0.53 436,768
2020-08-10 $0.54 $0.55 $0.53 $0.55 $0.55 223,572
2020-08-07 $0.53 $0.55 $0.52 $0.54 $0.54 284,161
2020-08-06 $0.55 $0.57 $0.53 $0.54 $0.54 352,582
2020-08-05 $0.56 $0.57 $0.54 $0.54 $0.54 388,263
2020-08-04 $0.62 $0.67 $0.55 $0.56 $0.56 3,310,158
2020-08-03 $0.53 $0.55 $0.52 $0.53 $0.53 312,213
2020-07-31 $0.52 $0.58 $0.52 $0.53 $0.53 922,836
2020-07-30 $0.52 $0.56 $0.52 $0.53 $0.53 300,233
2020-07-29 $0.56 $0.56 $0.52 $0.53 $0.53 289,422
2020-07-28 $0.57 $0.57 $0.52 $0.55 $0.55 296,638
2020-07-27 $0.55 $0.57 $0.51 $0.55 $0.55 410,312
2020-07-24 $0.57 $0.58 $0.55 $0.56 $0.56 306,110
2020-07-23 $0.55 $0.63 $0.54 $0.57 $0.57 1,398,077
2020-07-22 $0.56 $0.56 $0.54 $0.55 $0.55 325,870
2020-07-21 $0.55 $0.57 $0.54 $0.56 $0.56 344,852
2020-07-20 $0.58 $0.58 $0.54 $0.58 $0.58 479,696
2020-07-17 $0.55 $0.59 $0.53 $0.58 $0.58 956,898
2020-07-16 $0.51 $0.57 $0.50 $0.57 $0.57 764,781
2020-07-15 $0.56 $0.58 $0.53 $0.56 $0.56 592,595
2020-07-14 $0.55 $0.57 $0.50 $0.55 $0.55 912,458
2020-07-13 $0.61 $0.63 $0.55 $0.56 $0.56 1,282,587
2020-07-10 $0.71 $0.74 $0.63 $0.64 $0.64 2,977,883
2020-07-09 $0.67 $0.97 $0.61 $0.71 $0.71 27,089,435
2020-07-08 $0.56 $0.62 $0.54 $0.56 $0.56 1,609,382
2020-07-07 $0.55 $0.58 $0.54 $0.57 $0.57 341,363
2020-07-06 $0.58 $0.60 $0.55 $0.56 $0.56 768,547
2020-07-02 $0.61 $0.63 $0.56 $0.58 $0.58 815,685
2020-07-01 $0.63 $0.66 $0.60 $0.62 $0.62 2,263,338
2020-06-30 $0.63 $0.78 $0.59 $0.67 $0.67 7,398,444
2020-06-29 $0.58 $0.62 $0.54 $0.62 $0.62 2,553,412
2020-06-26 $0.63 $0.64 $0.53 $0.57 $0.57 1,313,427
2020-06-25 $0.69 $0.72 $0.62 $0.68 $0.68 1,515,261
2020-06-24 $0.67 $0.69 $0.64 $0.69 $0.69 1,146,593
2020-06-23 $0.69 $0.77 $0.62 $0.69 $0.69 3,796,071
2020-06-22 $0.94 $0.96 $0.67 $0.74 $0.74 5,655,868
2020-06-19 $1.17 $1.17 $1.02 $1.04 $1.04 4,496,918
2020-06-18 $1.32 $1.59 $1.03 $1.28 $1.28 22,408,449
2020-06-17 $0.72 $2.45 $0.67 $1.20 $1.20 192,174,800
2020-06-16 $0.45 $0.45 $0.39 $0.42 $0.42 611,669
2020-06-15 $0.46 $0.46 $0.42 $0.43 $0.43 609,957
2020-06-12 $0.39 $0.41 $0.37 $0.39 $0.39 621,328
2020-06-11 $0.38 $0.40 $0.36 $0.37 $0.37 334,210
2020-06-10 $0.46 $0.46 $0.41 $0.41 $0.41 584,551
2020-06-09 $0.44 $0.46 $0.40 $0.44 $0.44 740,226
2020-06-08 $0.40 $0.44 $0.37 $0.42 $0.42 1,342,791
2020-06-05 $0.39 $0.39 $0.37 $0.39 $0.39 414,505
2020-06-04 $0.37 $0.40 $0.35 $0.37 $0.37 776,989
2020-06-03 $0.34 $0.40 $0.33 $0.36 $0.36 1,686,304
2020-06-02 $0.35 $0.36 $0.33 $0.33 $0.33 434,195
2020-06-01 $0.35 $0.36 $0.33 $0.34 $0.34 293,007
2020-05-29 $0.36 $0.37 $0.34 $0.35 $0.35 570,176
2020-05-28 $0.39 $0.39 $0.36 $0.37 $0.37 1,526,069
2020-05-27 $0.39 $0.41 $0.36 $0.37 $0.37 1,772,212
2020-05-26 $0.39 $0.42 $0.36 $0.39 $0.39 894,343
2020-05-22 $0.40 $0.42 $0.37 $0.39 $0.39 1,576,047
2020-05-21 $0.40 $0.44 $0.38 $0.42 $0.42 775,254
2020-05-20 $0.39 $0.41 $0.39 $0.40 $0.40 44,745
2020-05-19 $0.42 $0.42 $0.38 $0.40 $0.40 138,809
2020-05-18 $0.43 $0.43 $0.40 $0.42 $0.42 63,178
2020-05-15 $0.43 $0.44 $0.40 $0.44 $0.44 123,967
2020-05-14 $0.45 $0.45 $0.40 $0.43 $0.43 83,936
2020-05-13 $0.47 $0.47 $0.41 $0.43 $0.43 196,775
2020-05-12 $0.42 $0.47 $0.42 $0.44 $0.44 73,636
2020-05-11 $0.45 $0.46 $0.42 $0.45 $0.45 189,361
2020-05-08 $0.45 $0.45 $0.40 $0.42 $0.42 90,041
2020-05-07 $0.43 $0.44 $0.43 $0.44 $0.44 107,634
2020-05-06 $0.41 $0.48 $0.39 $0.40 $0.40 157,450
2020-05-05 $0.42 $0.44 $0.38 $0.40 $0.40 126,267
2020-05-04 $0.45 $0.47 $0.38 $0.40 $0.40 156,318
2020-05-01 $0.43 $0.50 $0.41 $0.41 $0.41 39,014
2020-04-30 $0.45 $0.45 $0.42 $0.44 $0.44 33,079
2020-04-29 $0.50 $0.50 $0.43 $0.45 $0.45 155,857
2020-04-28 $0.44 $0.50 $0.43 $0.47 $0.47 164,142
2020-04-27 $0.39 $0.45 $0.39 $0.43 $0.43 114,458
2020-04-24 $0.39 $0.41 $0.35 $0.39 $0.39 89,264
2020-04-23 $0.41 $0.44 $0.38 $0.38 $0.38 67,422
2020-04-22 $0.35 $0.41 $0.34 $0.38 $0.38 89,317
2020-04-21 $0.35 $0.36 $0.34 $0.36 $0.36 26,694
2020-04-20 $0.35 $0.37 $0.33 $0.34 $0.34 84,714
2020-04-17 $0.35 $0.36 $0.33 $0.34 $0.34 83,472
2020-04-16 $0.38 $0.40 $0.36 $0.36 $0.36 107,846
2020-04-15 $0.35 $0.40 $0.32 $0.36 $0.36 274,678
2020-04-14 $0.36 $0.37 $0.33 $0.34 $0.34 59,939
2020-04-13 $0.35 $0.37 $0.33 $0.34 $0.34 37,222
2020-04-09 $0.36 $0.36 $0.33 $0.36 $0.36 68,997
2020-04-08 $0.35 $0.36 $0.33 $0.34 $0.34 45,555
2020-04-07 $0.34 $0.35 $0.33 $0.33 $0.33 24,724
2020-04-06 $0.32 $0.34 $0.31 $0.32 $0.32 24,938
2020-04-03 $0.32 $0.33 $0.31 $0.31 $0.31 17,421
2020-04-02 $0.33 $0.34 $0.31 $0.33 $0.33 150,197
2020-04-01 $0.34 $0.34 $0.33 $0.34 $0.34 45,106
2020-03-31 $0.38 $0.39 $0.32 $0.34 $0.34 131,296
2020-03-30 $0.40 $0.42 $0.32 $0.38 $0.38 107,204
2020-03-27 $0.43 $0.45 $0.36 $0.40 $0.40 52,058
2020-03-26 $0.40 $0.45 $0.38 $0.38 $0.38 59,048
2020-03-25 $0.35 $0.40 $0.34 $0.39 $0.39 64,834
2020-03-24 $0.31 $0.37 $0.31 $0.36 $0.36 27,333
2020-03-23 $0.36 $0.36 $0.33 $0.35 $0.35 50,608
2020-03-20 $0.34 $0.40 $0.31 $0.37 $0.37 148,281
2020-03-19 $0.32 $0.40 $0.31 $0.35 $0.35 35,839
2020-03-18 $0.35 $0.35 $0.31 $0.31 $0.31 83,450
2020-03-17 $0.31 $0.40 $0.31 $0.37 $0.37 76,395
2020-03-16 $0.40 $0.40 $0.33 $0.36 $0.36 136,231
2020-03-13 $0.48 $0.50 $0.40 $0.43 $0.43 100,531
2020-03-12 $0.49 $0.55 $0.45 $0.46 $0.46 178,131
2020-03-11 $0.49 $0.54 $0.48 $0.48 $0.48 93,294
2020-03-10 $0.52 $0.54 $0.45 $0.48 $0.48 102,110
2020-03-09 $0.54 $0.55 $0.45 $0.52 $0.52 183,533
2020-03-06 $0.56 $0.59 $0.55 $0.55 $0.55 52,702
2020-03-05 $0.57 $0.60 $0.55 $0.55 $0.55 52,573
2020-03-04 $0.55 $0.57 $0.52 $0.56 $0.56 53,412
2020-03-03 $0.53 $0.60 $0.53 $0.57 $0.57 92,984
2020-03-02 $0.56 $0.59 $0.50 $0.53 $0.53 65,669
2020-02-28 $0.56 $0.60 $0.51 $0.56 $0.56 87,408
2020-02-27 $0.56 $0.62 $0.50 $0.53 $0.53 91,038
2020-02-26 $0.63 $0.63 $0.56 $0.59 $0.59 61,458
2020-02-25 $0.62 $0.62 $0.62 $0.62 $0.62 42,650
2020-02-24 $0.63 $0.64 $0.56 $0.61 $0.61 56,307
2020-02-21 $0.66 $0.68 $0.61 $0.65 $0.65 67,647
2020-02-20 $0.65 $0.70 $0.61 $0.69 $0.69 83,907
2020-02-19 $0.62 $0.65 $0.60 $0.65 $0.65 59,666
2020-02-18 $0.58 $0.65 $0.58 $0.62 $0.62 74,287
2020-02-14 $0.66 $0.66 $0.58 $0.61 $0.61 235,053
2020-02-13 $0.55 $0.80 $0.55 $0.66 $0.66 1,139,659
2020-02-12 $0.49 $0.50 $0.46 $0.48 $0.48 127,523
2020-02-11 $0.47 $0.48 $0.46 $0.46 $0.46 34,024
2020-02-10 $0.47 $0.48 $0.46 $0.48 $0.48 64,287
2020-02-07 $0.49 $0.51 $0.43 $0.45 $0.45 126,686
2020-02-06 $0.55 $0.55 $0.45 $0.46 $0.46 256,754
2020-02-05 $0.55 $0.56 $0.51 $0.54 $0.54 29,156
2020-02-04 $0.57 $0.57 $0.50 $0.55 $0.55 58,672
2020-02-03 $0.56 $0.63 $0.51 $0.54 $0.54 89,484
2020-01-31 $0.58 $0.60 $0.56 $0.56 $0.56 33,838
2020-01-30 $0.56 $0.66 $0.51 $0.55 $0.55 113,888
2020-01-29 $0.58 $0.60 $0.55 $0.55 $0.55 90,849
2020-01-28 $0.60 $0.63 $0.58 $0.58 $0.58 95,112
2020-01-27 $0.57 $0.61 $0.55 $0.60 $0.60 156,531
2020-01-24 $0.72 $0.72 $0.57 $0.58 $0.58 458,082
2020-01-23 $0.83 $0.87 $0.66 $0.72 $0.72 2,052,248
2020-01-22 $0.59 $0.63 $0.59 $0.59 $0.59 596,723
2020-01-21 $0.60 $0.68 $0.60 $0.63 $0.63 158,601
2020-01-17 $0.61 $0.63 $0.59 $0.60 $0.60 73,184
2020-01-16 $0.62 $0.62 $0.58 $0.61 $0.61 50,088
2020-01-15 $0.59 $0.63 $0.55 $0.61 $0.61 111,362
2020-01-14 $0.64 $0.67 $0.55 $0.62 $0.62 193,293
2020-01-13 $0.60 $0.73 $0.60 $0.66 $0.66 373,450
2020-01-10 $0.54 $0.64 $0.54 $0.58 $0.58 243,785
2020-01-09 $0.53 $0.55 $0.53 $0.53 $0.53 105,046
2020-01-08 $0.50 $0.53 $0.50 $0.53 $0.53 61,918
2020-01-07 $0.53 $0.53 $0.45 $0.50 $0.50 132,075
2020-01-06 $0.45 $0.53 $0.45 $0.51 $0.51 184,226
2020-01-03 $0.44 $0.47 $0.44 $0.46 $0.46 86,020
2020-01-02 $0.43 $0.45 $0.43 $0.45 $0.45 78,598
2019-12-31 $0.44 $0.46 $0.42 $0.43 $0.43 135,360
2019-12-30 $0.42 $0.44 $0.42 $0.44 $0.44 111,905
2019-12-27 $0.44 $0.47 $0.42 $0.43 $0.43 112,364
2019-12-26 $0.40 $0.48 $0.40 $0.42 $0.42 138,741
2019-12-24 $0.40 $0.41 $0.38 $0.38 $0.38 84,381
2019-12-23 $0.40 $0.42 $0.39 $0.40 $0.40 39,439
2019-12-20 $0.44 $0.46 $0.35 $0.39 $0.39 161,638
2019-12-19 $0.41 $0.44 $0.40 $0.40 $0.40 55,774
2019-12-18 $0.41 $0.43 $0.38 $0.40 $0.40 75,243
2019-12-17 $0.42 $0.43 $0.41 $0.41 $0.41 84,047
2019-12-16 $0.47 $0.50 $0.42 $0.42 $0.42 68,348
2019-12-13 $0.50 $0.50 $0.45 $0.46 $0.46 58,961
2019-12-12 $0.44 $0.49 $0.42 $0.47 $0.47 56,422
2019-12-11 $0.47 $0.51 $0.43 $0.45 $0.45 66,278
2019-12-10 $0.48 $0.54 $0.48 $0.48 $0.48 30,201
2019-12-09 $0.51 $0.53 $0.47 $0.48 $0.48 70,770
2019-12-06 $0.51 $0.55 $0.49 $0.51 $0.51 52,198
2019-12-05 $0.52 $0.55 $0.48 $0.53 $0.53 59,873
2019-12-04 $0.57 $0.57 $0.53 $0.54 $0.54 36,641
2019-12-03 $0.57 $0.57 $0.54 $0.57 $0.57 37,593
2019-12-02 $0.55 $0.59 $0.52 $0.56 $0.56 103,512
2019-11-29 $0.55 $0.55 $0.51 $0.54 $0.54 21,097
2019-11-27 $0.53 $0.55 $0.48 $0.53 $0.53 32,197
2019-11-26 $0.53 $0.53 $0.48 $0.52 $0.52 85,657
2019-11-25 $0.50 $0.53 $0.47 $0.50 $0.50 64,357
2019-11-22 $0.51 $0.55 $0.51 $0.52 $0.52 37,117
2019-11-21 $0.54 $0.56 $0.50 $0.54 $0.54 57,911
2019-11-20 $0.54 $0.56 $0.53 $0.53 $0.53 72,398
2019-11-19 $0.56 $0.56 $0.55 $0.55 $0.55 49,860
2019-11-18 $0.57 $0.57 $0.55 $0.55 $0.55 45,476
2019-11-15 $0.55 $0.58 $0.54 $0.56 $0.56 99,191
2019-11-14 $0.54 $0.57 $0.54 $0.55 $0.55 40,042
2019-11-13 $0.58 $0.58 $0.54 $0.55 $0.55 32,473
2019-11-12 $0.57 $0.60 $0.53 $0.55 $0.55 95,072
2019-11-11 $0.59 $0.63 $0.53 $0.58 $0.58 48,369
2019-11-08 $0.60 $0.64 $0.57 $0.58 $0.58 70,162
2019-11-07 $0.59 $0.65 $0.59 $0.65 $0.65 68,991
2019-11-06 $0.69 $0.69 $0.58 $0.60 $0.60 96,404
2019-11-05 $0.63 $0.66 $0.62 $0.66 $0.66 195,018
2019-11-04 $0.59 $0.62 $0.57 $0.61 $0.61 147,589
2019-11-01 $0.59 $0.60 $0.57 $0.58 $0.58 143,188
2019-10-31 $0.55 $0.60 $0.55 $0.57 $0.57 163,299
2019-10-30 $0.53 $0.55 $0.51 $0.53 $0.53 49,348
2019-10-29 $0.60 $0.61 $0.51 $0.53 $0.53 162,903
2019-10-28 $0.62 $0.62 $0.57 $0.59 $0.59 106,126
2019-10-25 $0.56 $0.62 $0.55 $0.60 $0.60 60,809
2019-10-24 $0.62 $0.64 $0.55 $0.58 $0.58 164,232
2019-10-23 $0.74 $0.74 $0.62 $0.64 $0.64 156,949
2019-10-22 $0.71 $0.74 $0.65 $0.71 $0.71 143,825
2019-10-21 $0.70 $0.75 $0.63 $0.70 $0.70 494,832
2019-10-18 $0.61 $0.78 $0.52 $0.71 $0.71 1,107,521
2019-10-17 $0.48 $0.70 $0.48 $0.62 $0.62 1,469,253
2019-10-16 $0.43 $0.54 $0.43 $0.48 $0.48 280,271
2019-10-15 $0.46 $0.47 $0.40 $0.45 $0.45 136,341
2019-10-14 $0.46 $0.46 $0.41 $0.44 $0.44 56,084
2019-10-11 $0.41 $0.47 $0.41 $0.43 $0.43 95,285
2019-10-10 $0.42 $0.43 $0.39 $0.41 $0.41 101,508
2019-10-09 $0.37 $0.42 $0.36 $0.40 $0.40 172,758
2019-10-08 $0.41 $0.41 $0.37 $0.39 $0.39 19,132
2019-10-07 $0.34 $0.41 $0.34 $0.39 $0.39 74,140
2019-10-04 $0.35 $0.38 $0.35 $0.37 $0.37 116,339
2019-10-03 $0.37 $0.37 $0.33 $0.33 $0.33 46,620
2019-10-02 $0.35 $0.38 $0.35 $0.35 $0.35 51,869
2019-10-01 $0.38 $0.39 $0.34 $0.36 $0.36 60,765
2019-09-30 $0.37 $0.40 $0.36 $0.38 $0.38 95,697
2019-09-27 $0.37 $0.39 $0.35 $0.36 $0.36 29,655
2019-09-26 $0.37 $0.38 $0.36 $0.37 $0.37 27,753
2019-09-25 $0.39 $0.39 $0.35 $0.37 $0.37 69,853
2019-09-24 $0.39 $0.40 $0.38 $0.38 $0.38 41,894
2019-09-23 $0.39 $0.41 $0.39 $0.40 $0.40 60,298
2019-09-20 $0.38 $0.41 $0.38 $0.41 $0.41 66,767
2019-09-19 $0.40 $0.41 $0.38 $0.39 $0.39 102,661
2019-09-18 $0.47 $0.47 $0.39 $0.40 $0.40 347,616
2019-09-17 $0.46 $0.47 $0.43 $0.47 $0.47 148,250
2019-09-16 $0.44 $0.46 $0.38 $0.46 $0.46 253,743
2019-09-13 $0.46 $0.47 $0.44 $0.44 $0.44 197,740
2019-09-12 $0.41 $0.46 $0.41 $0.45 $0.45 372,587
2019-09-11 $0.40 $0.44 $0.40 $0.42 $0.42 58,103
2019-09-10 $0.39 $0.43 $0.39 $0.42 $0.42 122,792
2019-09-09 $0.39 $0.45 $0.39 $0.41 $0.41 124,528
2019-09-06 $0.40 $0.41 $0.38 $0.41 $0.41 137,343
2019-09-05 $0.40 $0.42 $0.39 $0.40 $0.40 81,928
2019-09-04 $0.47 $0.47 $0.39 $0.40 $0.40 151,386
2019-09-03 $0.41 $0.41 $0.37 $0.40 $0.40 57,365
2019-08-30 $0.47 $0.47 $0.40 $0.41 $0.41 168,777
2019-08-29 $0.38 $0.44 $0.37 $0.39 $0.39 102,094
2019-08-28 $0.38 $0.40 $0.36 $0.39 $0.39 46,720
2019-08-27 $0.39 $0.40 $0.36 $0.38 $0.38 64,562
2019-08-26 $0.37 $0.41 $0.36 $0.39 $0.39 157,945
2019-08-23 $0.42 $0.43 $0.35 $0.37 $0.37 234,480
2019-08-22 $0.44 $0.50 $0.39 $0.41 $0.41 497,702
2019-08-21 $0.41 $0.54 $0.41 $0.44 $0.44 1,359,566
2019-08-20 $0.42 $0.42 $0.37 $0.41 $0.41 183,820
2019-08-19 $0.34 $0.43 $0.34 $0.40 $0.40 253,036
2019-08-16 $0.36 $0.37 $0.33 $0.35 $0.35 127,178
2019-08-15 $0.36 $0.38 $0.33 $0.35 $0.35 219,907
2019-08-14 $0.38 $0.38 $0.36 $0.37 $0.37 85,028
2019-08-13 $0.39 $0.40 $0.35 $0.36 $0.36 407,516
2019-08-12 $0.39 $0.42 $0.38 $0.39 $0.39 103,947
2019-08-09 $0.40 $0.41 $0.38 $0.39 $0.39 220,263
2019-08-08 $0.40 $0.43 $0.39 $0.39 $0.39 79,076
2019-08-07 $0.40 $0.43 $0.38 $0.40 $0.40 222,227
2019-08-06 $0.42 $0.42 $0.39 $0.40 $0.40 99,821
2019-08-05 $0.42 $0.44 $0.38 $0.41 $0.41 146,246
2019-08-02 $0.41 $0.44 $0.41 $0.42 $0.42 85,190
2019-08-01 $0.41 $0.43 $0.40 $0.41 $0.41 202,704
2019-07-31 $0.46 $0.47 $0.39 $0.42 $0.42 523,496
2019-07-30 $0.43 $0.46 $0.38 $0.45 $0.45 263,200
2019-07-29 $0.46 $0.48 $0.39 $0.41 $0.41 572,435
2019-07-26 $0.53 $0.54 $0.50 $0.51 $0.51 217,014
2019-07-25 $0.52 $0.55 $0.51 $0.53 $0.53 177,573
2019-07-24 $0.51 $0.54 $0.50 $0.50 $0.50 262,155
2019-07-23 $0.55 $0.58 $0.53 $0.53 $0.53 149,221
2019-07-22 $0.63 $0.63 $0.54 $0.56 $0.56 192,826
2019-07-19 $0.53 $0.59 $0.51 $0.58 $0.58 224,060
2019-07-18 $0.56 $0.58 $0.50 $0.52 $0.52 344,701
2019-07-17 $0.61 $0.61 $0.53 $0.56 $0.56 545,578
2019-07-16 $0.62 $0.65 $0.53 $0.60 $0.60 667,513
2019-07-15 $0.66 $0.68 $0.61 $0.62 $0.62 305,284
2019-07-12 $0.69 $0.69 $0.64 $0.65 $0.65 210,877
2019-07-11 $0.68 $0.68 $0.64 $0.67 $0.67 244,743
2019-07-10 $0.70 $0.70 $0.64 $0.68 $0.68 607,374
2019-07-09 $0.72 $0.73 $0.70 $0.71 $0.71 142,101
2019-07-08 $0.76 $0.77 $0.69 $0.69 $0.69 269,351
2019-07-05 $0.76 $0.79 $0.73 $0.73 $0.73 379,870
2019-07-03 $0.74 $0.78 $0.72 $0.77 $0.77 388,063
2019-07-02 $0.74 $0.78 $0.72 $0.74 $0.74 282,408
2019-07-01 $0.78 $0.79 $0.72 $0.72 $0.72 258,973
2019-06-28 $0.80 $0.80 $0.73 $0.73 $0.73 278,011
2019-06-27 $0.79 $0.83 $0.75 $0.81 $0.81 100,277
2019-06-26 $0.81 $0.82 $0.74 $0.78 $0.78 90,539
2019-06-25 $0.79 $0.83 $0.77 $0.80 $0.80 166,404
2019-06-24 $0.83 $0.85 $0.77 $0.79 $0.79 179,398
2019-06-21 $0.83 $0.86 $0.80 $0.81 $0.81 322,327
2019-06-20 $0.86 $0.88 $0.82 $0.86 $0.86 208,871
2019-06-19 $0.86 $0.89 $0.77 $0.87 $0.87 415,186
2019-06-18 $0.90 $0.91 $0.80 $0.88 $0.88 685,575
2019-06-17 $0.71 $0.92 $0.70 $0.89 $0.89 1,641,333
2019-06-14 $0.69 $0.75 $0.63 $0.74 $0.74 2,088,096
2019-06-13 $0.63 $0.66 $0.60 $0.65 $0.65 870,537
2019-06-12 $0.66 $0.67 $0.61 $0.61 $0.61 592,407
2019-06-11 $0.72 $0.72 $0.64 $0.65 $0.65 1,008,352
2019-06-10 $0.67 $1.09 $0.66 $0.72 $0.72 5,871,158
2019-06-07 $0.66 $0.68 $0.61 $0.64 $0.64 599,971
2019-06-06 $0.72 $0.74 $0.63 $0.64 $0.64 555,600
2019-06-05 $0.76 $0.78 $0.69 $0.71 $0.71 276,614
2019-06-04 $0.72 $0.86 $0.71 $0.73 $0.73 663,411
2019-06-03 $0.74 $0.78 $0.71 $0.74 $0.74 283,457
2019-05-31 $0.71 $0.75 $0.70 $0.72 $0.72 216,664
2019-05-30 $0.73 $0.76 $0.69 $0.73 $0.73 121,428
2019-05-29 $0.75 $0.75 $0.68 $0.71 $0.71 355,609
2019-05-28 $0.79 $0.80 $0.70 $0.71 $0.71 432,113
2019-05-24 $0.80 $0.84 $0.75 $0.75 $0.75 304,965
2019-05-23 $0.82 $0.85 $0.75 $0.80 $0.80 326,262
2019-05-22 $0.86 $0.87 $0.81 $0.82 $0.82 299,762
2019-05-21 $0.85 $0.89 $0.80 $0.88 $0.88 692,284
2019-05-20 $0.91 $1.12 $0.87 $0.89 $0.89 2,279,793
2019-05-17 $0.87 $0.93 $0.82 $0.91 $0.91 379,690
2019-05-16 $0.88 $0.93 $0.87 $0.89 $0.89 237,047
2019-05-15 $0.94 $0.95 $0.88 $0.89 $0.89 257,632
2019-05-14 $0.84 $0.95 $0.84 $0.93 $0.93 507,458
2019-05-13 $0.86 $0.89 $0.82 $0.88 $0.88 483,308
2019-05-10 $0.91 $0.93 $0.81 $0.89 $0.89 935,818
2019-05-09 $0.92 $0.95 $0.91 $0.93 $0.93 395,460
2019-05-08 $0.93 $0.95 $0.91 $0.93 $0.93 857,164
2019-05-07 $0.96 $0.97 $0.90 $0.94 $0.94 866,740
2019-05-06 $0.95 $1.00 $0.92 $0.96 $0.96 792,861
2019-05-03 $1.02 $1.06 $0.89 $0.94 $0.94 2,210,708
2019-05-02 $1.00 $1.09 $0.99 $0.99 $0.99 2,404,997
2019-05-01 $1.30 $1.30 $0.98 $0.99 $0.99 4,881,407
2019-04-30 $1.62 $1.63 $1.21 $1.28 $1.28 2,342,241
2019-04-29 $1.55 $1.65 $1.52 $1.62 $1.62 242,200
2019-04-26 $1.58 $1.61 $1.50 $1.53 $1.53 304,340
2019-04-25 $1.65 $1.67 $1.54 $1.58 $1.58 336,386
2019-04-24 $1.46 $1.66 $1.41 $1.65 $1.65 578,382
2019-04-23 $1.47 $1.53 $1.41 $1.44 $1.44 175,154
2019-04-22 $1.55 $1.55 $1.41 $1.48 $1.48 202,766
2019-04-18 $1.47 $1.56 $1.45 $1.56 $1.56 354,708
2019-04-17 $1.44 $1.63 $1.42 $1.47 $1.47 668,895
2019-04-16 $1.43 $1.49 $1.42 $1.44 $1.44 97,431
2019-04-15 $1.60 $1.64 $1.43 $1.43 $1.43 374,855
2019-04-12 $1.74 $1.75 $1.55 $1.59 $1.59 239,810
2019-04-11 $1.90 $1.90 $1.70 $1.72 $1.72 312,177
2019-04-10 $1.66 $1.98 $1.51 $1.88 $1.88 809,243
2019-04-09 $1.74 $1.76 $1.63 $1.68 $1.68 266,684
2019-04-08 $1.79 $1.83 $1.69 $1.74 $1.74 390,508
2019-04-05 $2.07 $2.09 $1.75 $1.78 $1.78 1,266,635
2019-04-04 $2.29 $2.30 $2.07 $2.08 $2.08 560,411
2019-04-03 $2.36 $2.42 $2.28 $2.29 $2.29 158,294
2019-04-02 $2.46 $2.46 $2.35 $2.39 $2.39 156,576
2019-04-01 $2.46 $2.51 $2.25 $2.46 $2.46 474,224
2019-03-29 $2.42 $2.58 $2.35 $2.46 $2.46 587,539
2019-03-28 $2.33 $2.38 $2.30 $2.38 $2.38 132,871
2019-03-27 $2.42 $2.46 $2.32 $2.34 $2.34 133,357
2019-03-26 $2.43 $2.48 $2.36 $2.41 $2.41 98,043
2019-03-25 $2.46 $2.53 $2.31 $2.44 $2.44 184,569
2019-03-22 $2.39 $2.55 $2.32 $2.52 $2.52 366,656
2019-03-21 $2.44 $2.44 $2.27 $2.41 $2.41 411,655
2019-03-20 $2.53 $2.53 $2.36 $2.43 $2.43 260,852
2019-03-19 $2.50 $2.65 $2.50 $2.51 $2.51 369,472
2019-03-18 $2.34 $2.58 $2.25 $2.50 $2.50 653,181
2019-03-15 $2.51 $2.53 $2.30 $2.32 $2.32 643,228
2019-03-14 $2.62 $2.62 $2.44 $2.53 $2.53 508,397
2019-03-13 $2.62 $2.67 $2.54 $2.60 $2.60 369,948
2019-03-12 $2.75 $2.98 $2.51 $2.63 $2.63 2,668,419
2019-03-11 $2.49 $2.75 $2.40 $2.70 $2.70 1,691,893
2019-03-08 $2.42 $2.53 $2.24 $2.38 $2.38 1,320,073
2019-03-07 $2.66 $2.68 $2.37 $2.49 $2.49 966,060
2019-03-06 $2.85 $2.94 $2.69 $2.69 $2.69 1,247,641
2019-03-05 $3.50 $3.50 $2.61 $2.66 $2.66 5,558,753
2019-03-04 $9.00 $9.15 $6.75 $6.80 $6.80 484,277
2019-03-01 $9.03 $9.34 $8.99 $9.01 $9.01 44,850
2019-02-28 $8.97 $9.11 $8.78 $9.08 $9.08 28,786
2019-02-27 $8.82 $9.03 $8.65 $9.03 $9.03 6,263
2019-02-26 $8.84 $8.84 $8.55 $8.68 $8.68 41,440
2019-02-25 $8.70 $8.72 $8.53 $8.72 $8.72 16,477
2019-02-22 $8.75 $8.78 $8.61 $8.67 $8.67 5,629
2019-02-21 $8.77 $8.85 $8.55 $8.65 $8.65 16,245
2019-02-20 $8.78 $9.00 $8.73 $8.73 $8.73 5,948
2019-02-19 $8.73 $8.92 $8.71 $8.78 $8.78 8,491
2019-02-15 $8.99 $9.14 $8.81 $8.85 $8.85 19,108
2019-02-14 $9.05 $9.23 $8.51 $9.00 $9.00 83,103
2019-02-13 $9.07 $9.28 $9.07 $9.09 $9.09 48,151
2019-02-12 $9.18 $9.23 $9.02 $9.12 $9.12 93,180
2019-02-11 $9.67 $9.67 $9.10 $9.19 $9.19 9,350
2019-02-08 $9.50 $9.78 $9.10 $9.40 $9.40 9,740
2019-02-07 $9.09 $9.30 $9.09 $9.19 $9.19 4,502
2019-02-06 $9.22 $9.23 $8.85 $9.23 $9.23 5,799
2019-02-05 $9.36 $9.44 $9.16 $9.16 $9.16 10,123
2019-02-04 $9.01 $9.33 $9.01 $9.33 $9.33 22,769
2019-02-01 $8.90 $9.10 $8.90 $8.91 $8.91 28,014
2019-01-31 $8.82 $9.01 $8.74 $8.89 $8.89 16,179
2019-01-30 $9.03 $9.14 $8.84 $9.01 $9.01 16,759
2019-01-29 $9.63 $9.70 $8.81 $9.00 $9.00 19,961
2019-01-28 $9.85 $9.85 $9.72 $9.73 $9.73 2,566
2019-01-25 $9.98 $10.17 $9.78 $9.86 $9.86 33,025
2019-01-24 $10.04 $10.26 $9.64 $9.94 $9.94 17,630
2019-01-23 $10.02 $10.44 $9.93 $10.07 $10.07 16,141
2019-01-22 $9.97 $10.13 $9.79 $9.92 $9.92 69,732
2019-01-18 $9.74 $9.99 $9.63 $9.98 $9.98 23,895
2019-01-17 $9.65 $9.91 $9.56 $9.67 $9.67 81,465
2019-01-16 $9.54 $9.65 $9.36 $9.59 $9.59 8,384
2019-01-15 $9.70 $9.70 $9.42 $9.50 $9.50 6,269
2019-01-14 $9.57 $9.95 $9.57 $9.69 $9.69 19,754
2019-01-11 $9.49 $9.88 $9.44 $9.58 $9.58 18,578
2019-01-10 $9.66 $10.19 $9.43 $9.44 $9.44 5,375
2019-01-09 $9.50 $9.81 $9.50 $9.63 $9.63 21,747
2019-01-08 $9.45 $9.51 $9.23 $9.50 $9.50 14,441
2019-01-07 $8.91 $9.38 $8.91 $9.23 $9.23 28,677
2019-01-04 $8.99 $9.36 $8.83 $8.90 $8.90 21,275
2019-01-03 $8.42 $8.94 $8.34 $8.92 $8.92 21,001
2019-01-02 $7.92 $8.49 $7.92 $8.43 $8.43 18,575
2018-12-31 $8.02 $8.88 $8.01 $8.09 $8.09 45,715
2018-12-28 $8.16 $8.42 $7.91 $8.15 $8.15 67,947
2018-12-27 $8.24 $8.61 $8.02 $8.16 $8.16 27,004
2018-12-26 $7.96 $8.65 $7.96 $8.29 $8.29 24,476
2018-12-24 $8.32 $8.86 $7.84 $8.01 $8.01 23,706
2018-12-21 $8.53 $8.68 $8.37 $8.48 $8.48 22,893
2018-12-20 $8.74 $8.98 $8.44 $8.50 $8.50 24,048
2018-12-19 $8.81 $8.99 $8.61 $8.75 $8.75 22,233
2018-12-18 $8.85 $8.96 $8.66 $8.78 $8.78 24,991
2018-12-17 $9.04 $9.48 $8.83 $8.85 $8.85 22,468
2018-12-14 $9.11 $9.27 $8.87 $9.05 $9.05 48,926
2018-12-13 $9.44 $9.59 $9.11 $9.11 $9.11 21,373
2018-12-12 $9.58 $9.58 $9.40 $9.50 $9.50 17,106
2018-12-11 $9.30 $9.68 $9.30 $9.48 $9.48 7,505
2018-12-10 $9.01 $9.25 $9.01 $9.25 $9.25 13,127
2018-12-07 $8.99 $9.14 $8.80 $9.01 $9.01 45,612
2018-12-06 $9.16 $9.25 $9.00 $9.00 $9.00 14,084
2018-12-04 $9.48 $9.60 $9.21 $9.26 $9.26 67,595
2018-12-03 $9.49 $9.62 $9.35 $9.62 $9.62 3,387
2018-11-30 $9.43 $9.77 $9.33 $9.34 $9.34 7,300
2018-11-29 $9.60 $9.88 $9.40 $9.45 $9.45 14,246
2018-11-28 $9.75 $9.94 $9.67 $9.67 $9.67 7,778
2018-11-27 $9.85 $9.90 $9.55 $9.90 $9.90 1,703
2018-11-26 $9.79 $9.95 $9.79 $9.93 $9.93 8,821
2018-11-23 $9.74 $9.85 $9.67 $9.79 $9.79 7,797
2018-11-21 $9.87 $10.00 $9.45 $9.73 $9.73 13,945
2018-11-20 $10.10 $10.10 $9.75 $9.91 $9.91 10,579
2018-11-19 $10.14 $10.25 $10.10 $10.11 $10.11 19,481
2018-11-16 $10.15 $10.85 $10.15 $10.31 $10.31 21,304
2018-11-15 $10.37 $10.97 $10.10 $10.14 $10.14 8,213
2018-11-14 $10.69 $10.71 $10.38 $10.43 $10.43 5,724
2018-11-13 $10.79 $10.83 $10.50 $10.72 $10.72 36,634
2018-11-12 $10.87 $10.94 $10.66 $10.77 $10.77 12,894
2018-11-09 $10.52 $10.99 $10.52 $10.87 $10.87 44,434
2018-11-08 $11.14 $11.14 $10.31 $10.46 $10.46 18,199
2018-11-07 $11.08 $11.18 $10.65 $11.15 $11.15 12,840
2018-11-06 $10.50 $11.39 $10.50 $11.08 $11.08 41,056
2018-11-05 $9.92 $10.25 $9.85 $9.90 $9.90 13,325
2018-11-02 $9.80 $10.03 $9.80 $10.03 $10.03 21,874
2018-11-01 $9.60 $9.97 $9.58 $9.81 $9.81 7,111
2018-10-31 $9.62 $9.62 $9.27 $9.61 $9.61 35,450
2018-10-30 $9.28 $9.62 $9.20 $9.62 $9.62 13,691
2018-10-29 $9.30 $9.45 $9.20 $9.28 $9.28 10,658
2018-10-26 $9.35 $9.83 $8.99 $9.30 $9.30 36,518
2018-10-25 $9.34 $9.57 $9.34 $9.50 $9.50 17,184
2018-10-24 $9.38 $9.50 $9.25 $9.35 $9.35 37,586
2018-10-23 $9.25 $9.49 $9.25 $9.45 $9.45 17,852
2018-10-22 $9.57 $9.78 $9.25 $9.29 $9.29 38,835
2018-10-19 $9.96 $9.97 $9.56 $9.63 $9.63 6,987
2018-10-18 $9.43 $9.59 $9.21 $9.44 $9.44 45,655
2018-10-17 $9.61 $9.86 $9.34 $9.40 $9.40 6,466
2018-10-16 $9.52 $9.73 $9.43 $9.61 $9.61 22,690
2018-10-15 $9.44 $9.70 $9.38 $9.41 $9.41 10,653
2018-10-12 $9.69 $9.73 $9.37 $9.44 $9.44 39,688
2018-10-11 $9.63 $9.72 $9.63 $9.63 $9.63 17,261
2018-10-10 $9.78 $9.99 $9.63 $9.63 $9.63 10,999
2018-10-09 $9.72 $9.92 $9.66 $9.78 $9.78 8,138
2018-10-08 $9.80 $9.82 $9.63 $9.77 $9.77 94,298
2018-10-05 $9.95 $10.12 $9.63 $9.64 $9.64 70,116
2018-10-04 $10.17 $10.24 $9.93 $9.95 $9.95 33,827
2018-10-03 $10.09 $10.21 $10.00 $10.06 $10.06 35,649
2018-10-02 $10.15 $10.24 $10.06 $10.09 $10.09 36,916
2018-10-01 $10.05 $10.17 $10.05 $10.16 $10.16 27,008
2018-09-28 $10.05 $10.15 $10.05 $10.05 $10.05 22,812
2018-09-27 $10.10 $10.18 $10.05 $10.05 $10.05 16,032
2018-09-26 $10.30 $10.35 $10.05 $10.05 $10.05 28,237
2018-09-25 $10.25 $10.35 $10.25 $10.30 $10.30 17,784
2018-09-24 $10.35 $10.50 $10.25 $10.30 $10.30 21,519
2018-09-21 $10.35 $10.55 $10.35 $10.40 $10.40 89,541
2018-09-20 $10.40 $10.45 $10.30 $10.40 $10.40 83,280
2018-09-19 $10.30 $10.55 $10.30 $10.35 $10.35 41,454
2018-09-18 $10.30 $10.60 $10.30 $10.30 $10.30 28,800
2018-09-17 $10.95 $10.95 $10.30 $10.30 $10.30 36,054
2018-09-14 $10.35 $10.75 $10.30 $10.60 $10.60 72,262
2018-09-13 $10.25 $10.55 $10.18 $10.30 $10.30 36,390
2018-09-12 $10.10 $10.25 $10.05 $10.15 $10.15 26,907
2018-09-11 $10.05 $10.56 $10.05 $10.05 $10.05 34,086
2018-09-10 $10.30 $10.30 $9.98 $10.05 $10.05 24,923
2018-09-07 $10.35 $10.65 $10.25 $10.25 $10.25 19,506
2018-09-06 $10.35 $10.45 $10.25 $10.30 $10.30 27,969
2018-09-05 $10.80 $10.85 $10.45 $10.45 $10.45 24,579
2018-09-04 $10.30 $10.85 $10.25 $10.80 $10.80 57,789
2018-08-31 $10.25 $10.40 $10.25 $10.25 $10.25 37,064
2018-08-30 $10.40 $10.40 $10.25 $10.25 $10.25 30,905
2018-08-29 $10.40 $10.60 $10.40 $10.40 $10.40 38,520
2018-08-28 $10.55 $10.65 $10.40 $10.45 $10.45 45,189
2018-08-27 $10.55 $10.75 $10.55 $10.55 $10.55 18,729
2018-08-24 $10.73 $10.80 $10.55 $10.60 $10.60 18,918
2018-08-23 $10.90 $11.12 $10.60 $10.60 $10.60 30,700
2018-08-22 $10.85 $11.00 $10.65 $10.85 $10.85 24,868
2018-08-21 $10.60 $11.15 $10.60 $11.00 $11.00 82,027
2018-08-20 $10.80 $10.81 $10.55 $10.60 $10.60 75,689
2018-08-17 $10.55 $10.85 $10.55 $10.70 $10.70 25,413
2018-08-16 $10.60 $10.67 $10.55 $10.60 $10.60 40,941
2018-08-15 $10.55 $10.68 $10.46 $10.60 $10.60 29,147
2018-08-14 $10.25 $10.65 $9.95 $10.55 $10.55 36,595
2018-08-13 $10.45 $10.61 $9.90 $10.10 $10.10 48,703
2018-08-10 $11.05 $11.05 $10.10 $10.35 $10.35 100,422
2018-08-09 $9.40 $11.10 $8.75 $11.00 $11.00 150,912
2018-08-08 $9.35 $9.60 $8.99 $9.35 $9.35 150,819
2018-08-07 $9.75 $9.75 $8.81 $9.35 $9.35 188,410
2018-08-06 $8.65 $8.65 $8.25 $8.25 $8.25 54,339
2018-08-03 $8.40 $8.45 $8.30 $8.40 $8.40 19,371
2018-08-02 $8.35 $8.55 $8.25 $8.35 $8.35 55,586
2018-08-01 $8.50 $8.60 $8.25 $8.40 $8.40 57,632
2018-07-31 $8.60 $8.65 $8.45 $8.45 $8.45 26,553
2018-07-30 $8.80 $8.90 $8.45 $8.58 $8.58 35,574
2018-07-27 $8.95 $8.98 $8.65 $8.80 $8.80 83,498
2018-07-26 $8.70 $8.95 $8.60 $8.95 $8.95 35,061
2018-07-25 $8.80 $8.90 $8.60 $8.70 $8.70 52,687
2018-07-24 $8.60 $8.85 $8.25 $8.70 $8.70 55,464
2018-07-23 $8.40 $9.05 $8.30 $8.90 $8.90 149,705
2018-07-20 $8.05 $8.60 $8.05 $8.45 $8.45 48,512
2018-07-19 $8.10 $8.30 $8.05 $8.10 $8.10 35,165
2018-07-18 $8.25 $8.25 $8.05 $8.10 $8.10 37,651
2018-07-17 $8.40 $8.55 $8.20 $8.25 $8.25 27,601
2018-07-16 $8.30 $8.45 $8.20 $8.45 $8.45 34,097
2018-07-13 $8.35 $8.63 $8.35 $8.35 $8.35 38,005
2018-07-12 $8.25 $8.45 $8.05 $8.40 $8.40 180,489
2018-07-11 $8.30 $8.45 $8.15 $8.25 $8.25 84,300
2018-07-10 $8.65 $8.75 $8.30 $8.35 $8.35 136,160
2018-07-09 $8.55 $8.75 $8.55 $8.65 $8.65 59,181
2018-07-06 $9.00 $9.05 $8.55 $8.55 $8.55 73,374
2018-07-05 $9.25 $9.25 $8.95 $9.00 $9.00 57,178
2018-07-03 $9.20 $9.50 $9.05 $9.25 $9.25 90,907
2018-07-02 $8.70 $9.33 $8.52 $9.25 $9.25 148,244
2018-06-29 $8.75 $9.20 $8.45 $8.75 $8.75 157,081
2018-06-28 $9.15 $9.15 $8.55 $8.65 $8.65 164,258
2018-06-27 $9.30 $9.40 $9.05 $9.20 $9.20 146,662
2018-06-26 $9.35 $9.45 $9.15 $9.30 $9.30 126,618
2018-06-25 $9.55 $9.65 $9.20 $9.35 $9.35 169,218
2018-06-22 $9.75 $10.20 $9.55 $9.55 $9.55 1,356,679
2018-06-21 $9.75 $9.95 $9.50 $9.75 $9.75 192,245
2018-06-20 $9.90 $10.00 $9.75 $9.80 $9.80 177,029
2018-06-19 $9.95 $10.00 $9.61 $9.88 $9.88 172,352
2018-06-18 $10.90 $10.90 $9.80 $9.95 $9.95 190,300
2018-06-15 $11.15 $11.20 $10.95 $10.95 $10.95 119,496
2018-06-14 $11.15 $11.25 $11.00 $11.15 $11.15 60,275
2018-06-13 $11.60 $11.60 $11.10 $11.10 $11.10 36,119
2018-06-12 $11.85 $12.00 $11.50 $11.55 $11.55 150,206
2018-06-11 $11.95 $12.10 $11.80 $11.85 $11.85 42,022
2018-06-08 $11.75 $12.21 $11.75 $11.95 $11.95 47,875
2018-06-07 $11.71 $12.00 $11.60 $11.80 $11.80 59,472
2018-06-06 $11.10 $11.95 $11.10 $11.80 $11.80 88,787
2018-06-05 $11.10 $11.15 $10.91 $11.00 $11.00 41,535
2018-06-04 $10.95 $11.25 $10.90 $11.10 $11.10 63,571
2018-06-01 $10.75 $11.00 $10.70 $11.00 $11.00 46,625
2018-05-31 $10.40 $10.85 $10.35 $10.75 $10.75 123,476
2018-05-30 $10.35 $10.55 $10.30 $10.50 $10.50 50,733
2018-05-29 $10.50 $10.50 $10.20 $10.35 $10.35 54,629
2018-05-25 $10.25 $10.65 $10.25 $10.50 $10.50 105,453
2018-05-24 $10.55 $10.55 $10.15 $10.30 $10.30 124,538
2018-05-23 $10.50 $10.75 $10.50 $10.55 $10.55 92,642
2018-05-22 $10.65 $10.80 $10.50 $10.55 $10.55 45,611
2018-05-21 $10.80 $10.85 $10.55 $10.60 $10.60 77,859
2018-05-18 $10.80 $10.98 $10.75 $10.75 $10.75 40,208
2018-05-17 $10.80 $11.15 $10.70 $10.80 $10.80 74,437
2018-05-16 $10.85 $11.00 $10.75 $10.75 $10.75 124,977
2018-05-15 $10.75 $11.00 $10.70 $10.80 $10.80 60,576
2018-05-14 $10.95 $11.20 $10.75 $10.75 $10.75 36,545
2018-05-11 $10.80 $11.20 $10.70 $10.95 $10.95 64,998
2018-05-10 $10.80 $10.90 $10.50 $10.85 $10.85 124,234
2018-05-09 $10.95 $11.05 $10.70 $10.80 $10.80 39,991
2018-05-08 $10.70 $11.45 $10.70 $10.85 $10.85 131,177
2018-05-07 $11.15 $11.20 $10.70 $10.85 $10.85 64,952
2018-05-04 $10.60 $11.35 $10.60 $11.20 $11.20 92,969
2018-05-03 $10.85 $10.85 $10.40 $10.60 $10.60 46,959
2018-05-02 $10.70 $11.06 $10.65 $10.90 $10.90 40,883
2018-05-01 $10.50 $10.70 $10.20 $10.70 $10.70 50,265
2018-04-30 $10.65 $11.05 $10.45 $10.50 $10.50 57,240
2018-04-27 $10.55 $10.70 $10.50 $10.70 $10.70 51,577
2018-04-26 $10.60 $10.75 $10.55 $10.60 $10.60 36,927
2018-04-25 $10.80 $10.95 $10.60 $10.65 $10.65 62,881
2018-04-24 $10.55 $10.95 $10.55 $10.80 $10.80 49,013
2018-04-23 $10.65 $10.75 $10.50 $10.50 $10.50 47,293
2018-04-20 $10.65 $10.80 $10.50 $10.65 $10.65 53,832
2018-04-19 $11.15 $11.25 $10.55 $10.70 $10.70 107,454
2018-04-18 $11.15 $11.55 $11.15 $11.20 $11.20 79,343
2018-04-17 $11.45 $11.80 $11.20 $11.30 $11.30 70,112
2018-04-16 $10.75 $11.45 $10.60 $11.40 $11.40 98,870
2018-04-13 $10.75 $10.88 $10.60 $10.73 $10.73 64,457
2018-04-12 $10.60 $10.85 $10.55 $10.75 $10.75 69,653
2018-04-11 $10.65 $10.85 $10.50 $10.60 $10.60 98,130
2018-04-10 $10.70 $10.90 $10.60 $10.70 $10.70 77,862
2018-04-09 $10.65 $10.70 $10.45 $10.65 $10.65 106,279
2018-04-06 $10.95 $11.20 $10.45 $10.55 $10.55 179,351
2018-04-05 $10.60 $11.30 $10.55 $11.00 $11.00 203,728
2018-04-04 $10.20 $10.65 $9.95 $10.50 $10.50 155,580
2018-04-03 $10.05 $11.35 $10.00 $10.25 $10.25 292,397
2018-04-02 $10.30 $10.45 $9.90 $10.15 $10.15 161,986
2018-03-29 $10.70 $10.90 $10.30 $10.35 $10.35 107,213
2018-03-28 $10.45 $10.70 $10.35 $10.65 $10.65 190,223
2018-03-27 $10.70 $10.75 $10.10 $10.50 $10.50 99,008
2018-03-26 $10.95 $11.05 $10.55 $10.75 $10.75 113,065
2018-03-23 $11.20 $11.35 $10.65 $10.90 $10.90 112,422
2018-03-22 $11.20 $11.50 $11.15 $11.20 $11.20 137,899
2018-03-21 $11.75 $11.85 $11.25 $11.30 $11.30 165,644
2018-03-20 $11.80 $12.05 $11.70 $11.80 $11.80 118,086
2018-03-19 $12.05 $12.15 $11.65 $11.80 $11.80 111,789
2018-03-16 $12.00 $12.55 $12.00 $12.15 $12.15 117,847
2018-03-15 $12.70 $13.05 $12.00 $12.10 $12.10 202,590
2018-03-14 $12.30 $12.95 $12.03 $12.75 $12.75 124,153
2018-03-13 $12.50 $12.55 $11.45 $12.30 $12.30 87,244
2018-03-12 $11.50 $12.50 $11.25 $12.45 $12.45 117,950
2018-03-09 $11.25 $12.05 $11.20 $12.00 $12.00 284,640
2018-03-08 $11.25 $11.40 $11.25 $11.25 $11.25 134,443
2018-03-07 $11.20 $11.50 $11.15 $11.25 $11.25 175,364
2018-03-06 $11.25 $11.35 $11.00 $11.25 $11.25 198,040
2018-03-05 $10.95 $11.50 $10.75 $11.15 $11.15 362,210
2018-03-02 $12.50 $12.70 $10.60 $11.10 $11.10 1,528,075
2018-03-01 $17.55 $19.30 $17.00 $18.80 $18.80 60,490
2018-02-28 $17.95 $18.05 $17.50 $17.55 $17.55 26,350
2018-02-27 $17.85 $18.05 $17.70 $17.95 $17.95 35,721
2018-02-26 $17.95 $18.05 $17.75 $17.90 $17.90 36,891
2018-02-23 $17.90 $18.00 $17.50 $17.90 $17.90 22,657
2018-02-22 $18.20 $18.30 $17.80 $17.80 $17.80 27,744
2018-02-21 $18.38 $18.50 $18.05 $18.25 $18.25 40,613
2018-02-20 $18.40 $18.75 $16.70 $18.15 $18.15 14,351
2018-02-16 $18.35 $18.90 $18.35 $18.45 $18.45 14,879
2018-02-15 $18.55 $18.85 $18.35 $18.45 $18.45 23,499
2018-02-14 $18.35 $18.60 $18.20 $18.50 $18.50 18,429
2018-02-13 $18.50 $18.50 $18.11 $18.45 $18.45 12,716
2018-02-12 $19.05 $19.85 $18.45 $18.55 $18.55 8,827
2018-02-09 $18.65 $19.45 $18.50 $19.05 $19.05 40,080
2018-02-08 $19.00 $19.30 $18.55 $18.55 $18.55 23,770
2018-02-07 $18.55 $19.15 $18.41 $18.95 $18.95 18,471
2018-02-06 $18.75 $18.95 $16.36 $18.55 $18.55 55,988
2018-02-05 $19.35 $19.75 $18.90 $19.00 $19.00 55,509
2018-02-02 $19.60 $20.00 $19.45 $19.45 $19.45 19,466
2018-02-01 $20.00 $20.15 $19.15 $19.70 $19.70 26,380
2018-01-31 $20.05 $20.40 $19.90 $20.05 $20.05 49,697
2018-01-30 $19.95 $20.35 $19.70 $20.25 $20.25 12,188
2018-01-29 $20.30 $20.35 $19.95 $20.05 $20.05 21,886
2018-01-26 $20.95 $20.95 $20.30 $20.40 $20.40 18,254
2018-01-25 $20.75 $21.40 $20.50 $20.75 $20.75 30,530
2018-01-24 $21.15 $21.20 $20.50 $20.70 $20.70 38,711
2018-01-23 $21.10 $21.30 $20.60 $21.20 $21.20 20,154
2018-01-22 $21.00 $21.50 $20.80 $21.20 $21.20 21,613
2018-01-19 $20.55 $21.00 $20.35 $20.90 $20.90 21,657
2018-01-18 $20.35 $20.60 $20.05 $20.55 $20.55 17,491
2018-01-17 $20.10 $20.40 $19.95 $20.20 $20.20 63,203
2018-01-16 $20.60 $20.60 $19.95 $19.95 $19.95 76,648
2018-01-12 $20.60 $20.65 $20.40 $20.55 $20.55 20,626
2018-01-11 $20.40 $20.80 $20.30 $20.55 $20.55 14,219
2018-01-10 $20.45 $20.65 $20.00 $20.35 $20.35 16,035
2018-01-09 $21.05 $21.35 $20.30 $20.40 $20.40 11,658
2018-01-08 $21.25 $21.25 $20.45 $21.00 $21.00 50,961
2018-01-05 $21.15 $21.40 $20.80 $21.35 $21.35 17,214
2018-01-04 $20.95 $21.30 $20.85 $21.15 $21.15 14,280
2018-01-03 $21.30 $21.45 $20.40 $20.85 $20.85 64,341
2018-01-02 $20.55 $21.20 $20.15 $21.15 $21.15 52,942
2017-12-29 $20.05 $20.70 $19.80 $20.55 $20.55 38,399
2017-12-28 $19.90 $20.15 $19.75 $20.00 $20.00 40,001
2017-12-27 $19.50 $20.65 $19.50 $19.85 $19.85 45,303
2017-12-26 $19.10 $20.00 $19.10 $19.40 $19.40 27,324
2017-12-22 $18.90 $19.25 $18.60 $19.05 $19.05 42,684
2017-12-21 $18.50 $19.05 $18.40 $18.90 $18.90 31,117
2017-12-20 $18.50 $18.75 $18.45 $18.60 $18.60 18,802
2017-12-19 $18.50 $18.75 $18.45 $18.50 $18.50 39,400
2017-12-18 $18.35 $18.60 $18.35 $18.50 $18.50 59,536
2017-12-15 $18.35 $18.60 $17.90 $18.20 $18.20 91,502
2017-12-14 $18.80 $19.30 $18.35 $18.35 $18.35 37,107
2017-12-13 $19.05 $20.80 $18.85 $18.85 $18.85 54,994
2017-12-12 $18.95 $19.15 $18.75 $19.00 $19.00 27,578
2017-12-11 $18.70 $19.00 $18.65 $18.90 $18.90 26,663
2017-12-08 $18.70 $18.85 $18.35 $18.70 $18.70 16,879
2017-12-07 $18.80 $18.95 $18.55 $18.65 $18.65 8,381
2017-12-06 $18.75 $19.05 $18.30 $18.80 $18.80 28,078
2017-12-05 $18.70 $19.10 $18.50 $18.70 $18.70 89,696
2017-12-04 $19.05 $19.10 $18.35 $18.60 $18.60 17,012
2017-12-01 $20.10 $20.10 $18.75 $18.95 $18.95 31,132
2017-11-30 $20.50 $20.50 $19.65 $20.00 $20.00 43,600
2017-11-29 $20.60 $20.70 $20.25 $20.30 $20.30 86,543
2017-11-28 $19.95 $20.60 $19.60 $20.60 $20.60 70,991
2017-11-27 $20.00 $20.25 $19.80 $19.90 $19.90 36,928
2017-11-24 $20.00 $20.10 $19.90 $20.00 $20.00 2,706
2017-11-22 $19.65 $20.25 $19.65 $20.05 $20.05 18,225
2017-11-21 $19.45 $20.05 $19.30 $19.90 $19.90 28,221
2017-11-20 $18.65 $19.40 $18.54 $19.40 $19.40 16,059
2017-11-17 $18.65 $19.10 $18.40 $18.85 $18.85 9,871
2017-11-16 $18.60 $19.05 $18.35 $18.75 $18.75 16,370
2017-11-15 $18.30 $18.85 $18.30 $18.55 $18.55 8,895
2017-11-14 $18.65 $18.65 $16.60 $18.50 $18.50 17,890
2017-11-13 $18.88 $19.30 $18.80 $18.80 $18.80 10,535
2017-11-10 $19.10 $19.45 $18.75 $19.05 $19.05 45,664
2017-11-09 $19.60 $19.95 $18.95 $19.20 $19.20 15,844
2017-11-08 $19.95 $20.15 $19.65 $19.65 $19.65 101,831
2017-11-07 $20.00 $20.15 $19.65 $20.00 $20.00 26,871
2017-11-06 $19.85 $20.20 $19.70 $20.05 $20.05 22,396
2017-11-03 $20.00 $20.10 $19.55 $19.85 $19.85 13,412
2017-11-02 $19.75 $20.15 $19.75 $20.05 $20.05 22,750
2017-11-01 $19.90 $19.95 $19.60 $19.90 $19.90 13,245
2017-10-31 $19.60 $19.90 $19.60 $19.75 $19.75 25,525
2017-10-30 $20.10 $20.15 $19.55 $19.70 $19.70 14,346
2017-10-27 $20.00 $20.30 $19.60 $20.15 $20.15 25,340
2017-10-26 $20.15 $20.60 $19.80 $19.95 $19.95 44,319
2017-10-25 $19.85 $20.15 $19.65 $20.05 $20.05 19,555
2017-10-24 $19.95 $20.30 $19.65 $19.85 $19.85 47,859
2017-10-23 $20.05 $20.20 $19.90 $20.00 $20.00 48,416
2017-10-20 $19.95 $20.25 $19.60 $20.00 $20.00 34,884
2017-10-19 $19.45 $19.95 $19.45 $19.70 $19.70 16,097
2017-10-18 $19.15 $19.55 $18.85 $19.40 $19.40 25,380
2017-10-17 $19.40 $19.50 $19.05 $19.10 $19.10 43,849
2017-10-16 $19.15 $19.45 $18.30 $19.45 $19.45 32,244
2017-10-13 $19.30 $19.55 $18.65 $19.05 $19.05 20,317
2017-10-12 $19.90 $19.90 $19.05 $19.15 $19.15 19,104
2017-10-11 $19.95 $20.35 $19.85 $19.90 $19.90 30,417
2017-10-10 $19.50 $19.90 $19.46 $19.90 $19.90 18,642
2017-10-09 $19.70 $19.70 $18.11 $19.60 $19.60 23,114
2017-10-06 $19.50 $20.05 $18.70 $19.85 $19.85 25,843
2017-10-05 $19.10 $19.50 $19.05 $19.45 $19.45 13,064
2017-10-04 $18.95 $19.40 $18.90 $19.00 $19.00 11,458
2017-10-03 $19.20 $19.30 $18.65 $18.80 $18.80 28,964
2017-10-02 $18.90 $19.40 $18.80 $19.20 $19.20 21,268
2017-09-29 $18.95 $19.00 $18.70 $18.90 $18.90 17,966
2017-09-28 $19.00 $19.05 $18.85 $19.00 $19.00 15,039
2017-09-27 $18.95 $19.15 $18.85 $19.00 $19.00 31,789
2017-09-26 $18.70 $19.00 $18.65 $18.95 $18.95 18,189
2017-09-25 $18.15 $18.85 $18.15 $18.65 $18.65 16,221
2017-09-22 $18.05 $18.45 $17.65 $18.30 $18.30 14,106
2017-09-21 $17.85 $18.65 $17.80 $18.20 $18.20 18,018
2017-09-20 $18.00 $18.00 $17.85 $17.90 $17.90 21,615
2017-09-19 $17.70 $18.60 $17.56 $18.00 $18.00 59,311
2017-09-18 $17.30 $17.80 $17.30 $17.65 $17.65 53,014
2017-09-15 $17.35 $17.50 $17.25 $17.35 $17.35 49,011
2017-09-14 $17.25 $17.60 $17.05 $17.30 $17.30 19,147
2017-09-13 $16.95 $17.40 $16.95 $17.35 $17.35 22,002
2017-09-12 $17.25 $17.25 $16.95 $16.95 $16.95 25,269
2017-09-11 $17.30 $17.51 $17.00 $17.15 $17.15 29,850
2017-09-08 $16.85 $17.35 $16.85 $17.05 $17.05 30,086
2017-09-07 $17.05 $17.10 $16.45 $16.90 $16.90 43,130
2017-09-06 $16.65 $17.05 $16.45 $17.00 $17.00 72,999
2017-09-05 $16.80 $16.85 $16.45 $16.70 $16.70 51,995
2017-09-01 $17.00 $17.10 $16.65 $16.75 $16.75 25,558
2017-08-31 $16.55 $17.00 $16.50 $16.85 $16.85 19,031
2017-08-30 $16.45 $16.60 $16.25 $16.50 $16.50 12,776
2017-08-29 $16.80 $16.95 $16.45 $16.50 $16.50 9,650
2017-08-28 $16.45 $16.90 $16.45 $16.80 $16.80 61,504
2017-08-25 $16.50 $16.75 $16.33 $16.65 $16.65 20,579
2017-08-24 $16.35 $16.90 $16.35 $16.50 $16.50 38,091
2017-08-23 $16.10 $16.50 $16.10 $16.35 $16.35 17,390
2017-08-22 $16.00 $16.65 $16.00 $16.20 $16.20 74,478
2017-08-21 $16.00 $16.15 $16.00 $16.00 $16.00 18,582
2017-08-18 $16.00 $16.20 $16.00 $16.00 $16.00 25,831
2017-08-17 $16.40 $16.40 $16.05 $16.15 $16.15 29,137
2017-08-16 $16.65 $17.10 $16.20 $16.30 $16.30 23,494
2017-08-15 $16.50 $16.65 $16.40 $16.55 $16.55 56,747
2017-08-14 $16.35 $16.50 $16.35 $16.45 $16.45 24,170
2017-08-11 $16.55 $16.65 $16.00 $16.30 $16.30 22,332
2017-08-10 $16.55 $16.75 $16.40 $16.50 $16.50 24,908
2017-08-09 $16.30 $16.65 $16.15 $16.60 $16.60 24,266
2017-08-08 $15.60 $16.85 $15.55 $16.40 $16.40 76,407
2017-08-07 $15.30 $15.50 $15.25 $15.45 $15.45 11,919
2017-08-04 $15.35 $15.45 $15.05 $15.35 $15.35 14,779
2017-08-03 $15.45 $15.45 $15.20 $15.25 $15.25 9,193
2017-08-02 $15.30 $15.45 $15.20 $15.30 $15.30 17,587
2017-08-01 $15.35 $15.55 $15.25 $15.45 $15.45 15,142
2017-07-31 $15.45 $15.60 $15.20 $15.45 $15.45 13,624
2017-07-28 $15.30 $15.45 $15.25 $15.40 $15.40 35,186
2017-07-27 $15.15 $15.55 $15.15 $15.30 $15.30 31,661
2017-07-26 $15.25 $15.25 $15.00 $15.15 $15.15 12,826
2017-07-25 $14.95 $15.40 $14.90 $15.20 $15.20 29,057
2017-07-24 $14.75 $15.00 $14.75 $14.90 $14.90 19,401
2017-07-21 $14.95 $15.00 $14.80 $14.80 $14.80 25,801
2017-07-20 $15.10 $15.10 $14.75 $14.85 $14.85 26,171
2017-07-19 $14.90 $15.35 $14.65 $15.05 $15.05 28,564
2017-07-18 $14.60 $14.95 $14.60 $14.90 $14.90 14,805
2017-07-17 $14.25 $14.95 $14.25 $14.70 $14.70 41,673
2017-07-14 $14.00 $14.40 $13.95 $14.30 $14.30 24,199
2017-07-13 $14.05 $14.20 $13.95 $13.95 $13.95 18,456
2017-07-12 $13.95 $14.40 $13.95 $14.10 $14.10 15,911
2017-07-11 $14.05 $14.55 $13.85 $14.10 $14.10 53,911
2017-07-10 $14.25 $14.45 $14.00 $14.05 $14.05 19,130
2017-07-07 $14.20 $14.50 $14.20 $14.35 $14.35 15,274
2017-07-06 $14.25 $14.25 $13.90 $14.00 $14.00 30,977
2017-07-05 $14.70 $14.70 $14.20 $14.30 $14.30 26,716
2017-07-03 $14.90 $15.05 $14.65 $14.70 $14.70 15,596
2017-06-30 $15.10 $15.10 $14.80 $14.90 $14.90 21,475
2017-06-29 $15.20 $15.25 $15.05 $15.15 $15.15 21,406
2017-06-28 $15.05 $15.20 $15.00 $15.10 $15.10 40,190
2017-06-27 $15.15 $15.20 $14.90 $15.00 $15.00 38,598
2017-06-26 $15.15 $15.55 $14.90 $14.95 $14.95 35,865
2017-06-23 $15.05 $15.55 $14.75 $15.20 $15.20 78,685
2017-06-22 $14.95 $15.55 $14.70 $15.05 $15.05 81,211
2017-06-21 $14.95 $15.10 $14.85 $14.95 $14.95 19,568
2017-06-20 $15.25 $15.25 $14.93 $14.95 $14.95 21,309
2017-06-19 $15.65 $15.65 $15.25 $15.30 $15.30 137,094
2017-06-16 $15.30 $15.70 $15.25 $15.65 $15.65 46,979
2017-06-15 $15.20 $15.55 $15.20 $15.45 $15.45 38,434
2017-06-14 $14.95 $15.45 $14.85 $15.35 $15.35 140,696
2017-06-13 $15.10 $15.25 $14.75 $14.95 $14.95 149,394
2017-06-12 $15.20 $15.40 $14.80 $14.90 $14.90 77,746
2017-06-09 $14.80 $15.25 $14.80 $15.15 $15.15 102,480
2017-06-08 $14.50 $14.95 $14.50 $14.90 $14.90 32,929
2017-06-07 $14.45 $14.65 $14.35 $14.55 $14.55 10,704
2017-06-06 $14.40 $14.50 $13.90 $14.40 $14.40 31,676
2017-06-05 $15.00 $15.00 $14.40 $14.45 $14.45 24,237
2017-06-02 $15.05 $15.15 $14.65 $14.80 $14.80 46,992
2017-06-01 $15.00 $15.15 $14.55 $15.00 $15.00 32,600
2017-05-31 $15.00 $15.05 $14.90 $15.00 $15.00 18,269
2017-05-30 $14.90 $15.00 $14.80 $14.95 $14.95 41,530
2017-05-26 $14.75 $15.20 $14.75 $14.95 $14.95 43,186
2017-05-25 $14.95 $15.00 $14.33 $15.00 $15.00 47,942
2017-05-24 $15.00 $15.05 $14.80 $14.95 $14.95 53,773
2017-05-23 $14.65 $15.00 $14.45 $14.80 $14.80 28,782
2017-05-22 $14.70 $15.00 $14.60 $14.95 $14.95 48,950
2017-05-19 $14.45 $14.75 $14.45 $14.65 $14.65 64,426
2017-05-18 $14.45 $14.65 $14.40 $14.50 $14.50 54,692
2017-05-17 $14.60 $14.80 $14.40 $14.40 $14.40 47,426
2017-05-16 $14.65 $15.00 $14.35 $14.70 $14.70 89,521
2017-05-15 $14.40 $14.80 $14.40 $14.60 $14.60 48,158
2017-05-12 $15.10 $15.10 $14.30 $14.35 $14.35 99,144
2017-05-11 $15.05 $15.65 $14.95 $15.00 $15.00 74,459
2017-05-10 $15.20 $15.40 $14.91 $15.05 $15.05 58,134
2017-05-09 $14.20 $15.20 $14.10 $14.95 $14.95 135,982
2017-05-08 $12.70 $12.90 $12.70 $12.85 $12.85 75,704
2017-05-05 $13.05 $13.05 $12.65 $12.65 $12.65 11,945
2017-05-04 $12.95 $13.10 $12.90 $13.00 $13.00 17,203
2017-05-03 $12.80 $13.00 $12.70 $12.95 $12.95 24,179
2017-05-02 $13.15 $13.30 $12.85 $12.85 $12.85 17,564
2017-05-01 $12.70 $13.25 $12.65 $13.20 $13.20 34,030
2017-04-28 $12.90 $13.05 $12.80 $12.95 $12.95 37,498
2017-04-27 $13.05 $13.10 $12.90 $12.90 $12.90 29,095
2017-04-26 $12.60 $13.25 $12.60 $13.00 $13.00 68,776
2017-04-25 $12.60 $12.80 $12.30 $12.65 $12.65 40,316
2017-04-24 $12.65 $12.75 $12.45 $12.50 $12.50 97,109
2017-04-21 $12.45 $12.65 $12.45 $12.55 $12.55 31,060
2017-04-20 $12.60 $12.73 $12.50 $12.55 $12.55 20,504
2017-04-19 $12.60 $12.85 $12.45 $12.60 $12.60 70,149
2017-04-18 $12.60 $12.60 $12.25 $12.55 $12.55 37,899
2017-04-17 $12.90 $12.90 $12.50 $12.60 $12.60 49,289
2017-04-13 $12.70 $12.80 $12.50 $12.75 $12.75 30,422
2017-04-12 $12.70 $12.80 $12.55 $12.75 $12.75 129,053
2017-04-11 $12.85 $12.90 $12.70 $12.75 $12.75 44,059
2017-04-10 $13.05 $13.05 $12.85 $12.90 $12.90 75,414
2017-04-07 $13.15 $13.45 $12.85 $12.95 $12.95 188,689
2017-04-06 $13.10 $13.35 $13.02 $13.15 $13.15 79,838
2017-04-05 $13.35 $13.48 $13.05 $13.05 $13.05 149,807
2017-04-04 $13.45 $13.55 $13.20 $13.30 $13.30 49,967
2017-04-03 $13.65 $13.65 $13.30 $13.45 $13.45 52,354
2017-03-31 $13.45 $13.80 $13.35 $13.65 $13.65 57,474
2017-03-30 $13.55 $13.60 $13.35 $13.45 $13.45 37,853
2017-03-29 $13.45 $13.60 $13.45 $13.50 $13.50 71,145
2017-03-28 $13.30 $13.55 $13.30 $13.50 $13.50 34,146
2017-03-27 $13.20 $13.40 $13.15 $13.40 $13.40 58,280
2017-03-24 $13.45 $13.80 $13.15 $13.45 $13.45 42,566
2017-03-23 $13.20 $13.70 $13.15 $13.40 $13.40 137,113
2017-03-22 $13.05 $13.40 $13.00 $13.35 $13.35 61,562
2017-03-21 $13.20 $13.45 $12.95 $13.00 $13.00 106,990
2017-03-20 $12.90 $13.15 $12.69 $13.00 $13.00 64,515
2017-03-17 $12.65 $13.10 $12.45 $13.00 $13.00 108,731
2017-03-16 $13.00 $13.00 $12.60 $12.75 $12.75 94,114
2017-03-15 $13.05 $13.05 $12.85 $13.00 $13.00 155,007
2017-03-14 $13.20 $13.34 $12.15 $13.05 $13.05 153,205
2017-03-13 $12.85 $13.68 $12.85 $13.55 $13.55 148,094
2017-03-10 $13.10 $13.10 $12.70 $12.85 $12.85 92,659
2017-03-09 $13.00 $13.15 $13.00 $13.00 $13.00 216,540
2017-03-08 $13.15 $13.15 $12.90 $13.00 $13.00 87,986
2017-03-07 $13.20 $13.20 $12.77 $13.10 $13.10 88,656
2017-03-06 $13.25 $13.25 $13.10 $13.20 $13.20 136,569
2017-03-03 $13.55 $13.70 $13.20 $13.25 $13.25 73,381
2017-03-02 $13.75 $13.75 $13.50 $13.50 $13.50 51,204
2017-03-01 $13.60 $14.15 $13.50 $13.75 $13.75 87,950
2017-02-28 $13.55 $13.60 $13.50 $13.50 $13.50 40,376
2017-02-27 $13.55 $13.60 $13.50 $13.60 $13.60 82,887
2017-02-24 $13.80 $14.12 $13.50 $13.55 $13.55 159,248
2017-02-23 $14.75 $14.75 $13.70 $14.15 $14.15 250,143
2017-02-22 $16.85 $17.00 $16.50 $16.75 $16.75 29,134
2017-02-21 $16.85 $16.95 $16.75 $16.85 $16.85 10,228
2017-02-17 $17.05 $17.05 $16.75 $16.90 $16.90 23,104
2017-02-16 $16.95 $17.09 $16.90 $17.00 $17.00 10,274
2017-02-15 $17.15 $17.25 $16.90 $17.05 $17.05 14,899
2017-02-14 $17.00 $17.25 $17.00 $17.15 $17.15 11,991
2017-02-13 $17.10 $17.45 $16.85 $17.25 $17.25 59,176
2017-02-10 $17.30 $17.30 $16.90 $17.10 $17.10 10,894
2017-02-09 $17.00 $17.35 $16.85 $17.15 $17.15 20,266
2017-02-08 $16.85 $17.15 $16.60 $17.00 $17.00 57,429
2017-02-07 $16.95 $17.10 $16.65 $16.70 $16.70 15,083
2017-02-06 $17.25 $17.45 $16.85 $16.90 $16.90 129,148
2017-02-03 $17.05 $17.40 $16.95 $17.25 $17.25 126,194
2017-02-02 $16.65 $17.10 $16.65 $16.95 $16.95 24,470
2017-02-01 $17.10 $17.15 $16.80 $16.80 $16.80 16,542
2017-01-31 $17.05 $17.10 $16.95 $17.00 $17.00 34,744
2017-01-30 $16.95 $17.10 $16.90 $17.00 $17.00 32,595
2017-01-27 $17.15 $17.15 $16.90 $17.05 $17.05 25,837
2017-01-26 $17.10 $17.10 $16.95 $17.05 $17.05 23,902
2017-01-25 $17.15 $17.15 $16.95 $17.05 $17.05 27,083
2017-01-24 $17.00 $17.10 $16.95 $17.05 $17.05 34,950
2017-01-23 $17.05 $17.06 $16.90 $17.00 $17.00 24,044
2017-01-20 $17.10 $17.20 $16.85 $17.00 $17.00 23,052
2017-01-19 $16.95 $17.15 $16.85 $17.00 $17.00 42,537
2017-01-18 $17.05 $17.05 $16.85 $17.00 $17.00 25,326
2017-01-17 $17.05 $17.05 $16.85 $17.00 $17.00 44,896
2017-01-13 $17.00 $17.25 $16.93 $17.05 $17.05 11,793
2017-01-12 $16.86 $17.00 $16.75 $16.95 $16.95 60,317
2017-01-11 $16.95 $16.95 $16.80 $16.90 $16.90 14,493
2017-01-10 $16.90 $17.09 $16.80 $17.00 $17.00 15,267
2017-01-09 $17.10 $17.10 $16.85 $16.90 $16.90 25,000
2017-01-06 $17.35 $17.35 $17.00 $17.20 $17.20 39,617
2017-01-05 $17.40 $17.60 $17.15 $17.25 $17.25 69,108
2017-01-04 $17.90 $17.95 $17.45 $17.55 $17.55 85,320
2017-01-03 $18.40 $18.40 $17.75 $17.80 $17.80 53,753
2016-12-30 $17.95 $18.10 $17.80 $18.05 $18.05 31,788
2016-12-29 $18.00 $18.25 $17.80 $17.95 $17.95 23,422
2016-12-28 $18.05 $18.15 $17.80 $17.95 $17.95 29,062
2016-12-27 $18.00 $18.00 $17.75 $17.95 $17.95 20,777
2016-12-23 $18.00 $18.10 $17.80 $17.95 $17.95 34,033
2016-12-22 $17.85 $18.25 $17.65 $18.05 $18.05 46,147
2016-12-21 $17.70 $17.95 $17.65 $17.90 $17.90 37,167
2016-12-20 $17.10 $17.90 $16.90 $17.75 $17.75 84,959
2016-12-19 $16.95 $17.15 $16.85 $17.00 $17.00 85,049
2016-12-16 $16.65 $16.90 $16.45 $16.90 $16.90 215,123
2016-12-15 $16.60 $16.80 $16.40 $16.60 $16.60 61,991
2016-12-14 $16.65 $16.80 $16.40 $16.45 $16.45 56,779
2016-12-13 $16.90 $17.10 $16.70 $16.80 $16.80 125,854
2016-12-12 $17.95 $18.05 $17.75 $17.80 $17.80 41,118
2016-12-09 $17.70 $18.05 $17.60 $17.90 $17.90 47,387
2016-12-08 $17.35 $17.90 $17.20 $17.85 $17.85 37,227
2016-12-07 $17.30 $17.55 $17.22 $17.40 $17.40 32,673
2016-12-06 $16.95 $17.35 $16.80 $17.35 $17.35 34,070
2016-12-05 $16.90 $17.15 $16.80 $17.05 $17.05 24,809
2016-12-02 $16.95 $17.15 $16.80 $16.90 $16.90 17,913
2016-12-01 $16.85 $17.20 $16.65 $17.10 $17.10 41,551
2016-11-30 $17.15 $17.15 $16.80 $16.90 $16.90 17,897
2016-11-29 $17.00 $17.25 $17.00 $17.05 $17.05 8,202
2016-11-28 $17.25 $17.25 $16.75 $16.90 $16.90 23,297
2016-11-25 $17.25 $17.30 $17.05 $17.25 $17.25 8,921
2016-11-23 $17.50 $17.55 $17.00 $17.15 $17.15 39,470
2016-11-22 $17.60 $17.60 $17.40 $17.55 $17.55 38,668
2016-11-21 $17.50 $17.60 $17.40 $17.50 $17.50 150,489
2016-11-18 $17.65 $17.65 $17.45 $17.50 $17.50 142,470
2016-11-17 $17.65 $17.65 $17.45 $17.55 $17.55 77,421
2016-11-16 $17.35 $17.65 $17.35 $17.50 $17.50 55,241
2016-11-15 $17.60 $17.65 $17.35 $17.45 $17.45 47,274
2016-11-14 $17.55 $17.80 $17.20 $17.75 $17.75 105,139
2016-11-11 $17.10 $17.60 $16.65 $17.45 $17.45 63,035
2016-11-10 $16.95 $17.35 $16.75 $17.10 $17.10 104,731
2016-11-09 $16.15 $16.95 $15.85 $16.85 $16.85 86,770
2016-11-08 $15.75 $16.15 $15.75 $16.10 $16.10 50,968
2016-11-07 $15.55 $15.80 $15.30 $15.75 $15.75 54,839
2016-11-04 $15.30 $15.60 $15.25 $15.35 $15.35 48,081
2016-11-03 $15.65 $15.70 $15.20 $15.30 $15.30 52,837
2016-11-02 $15.80 $15.94 $15.30 $15.70 $15.70 80,109
2016-11-01 $16.15 $16.25 $15.15 $15.85 $15.85 420,825
2016-10-31 $17.10 $17.25 $17.00 $17.15 $17.15 114,809
2016-10-28 $17.10 $17.15 $17.05 $17.05 $17.05 177,516
2016-10-27 $17.20 $17.20 $17.00 $17.05 $17.05 19,986
2016-10-26 $17.05 $17.15 $17.00 $17.05 $17.05 21,678
2016-10-25 $17.05 $17.10 $17.00 $17.05 $17.05 18,454
2016-10-24 $17.15 $17.20 $16.71 $17.10 $17.10 53,332
2016-10-21 $16.95 $17.15 $16.95 $17.10 $17.10 22,004
2016-10-20 $16.75 $17.05 $16.75 $17.00 $17.00 107,045
2016-10-19 $16.75 $17.20 $16.75 $17.10 $17.10 27,530
2016-10-18 $17.25 $17.50 $15.80 $17.00 $17.00 32,052
2016-10-17 $17.40 $17.43 $17.15 $17.25 $17.25 30,143
2016-10-14 $16.96 $17.47 $16.82 $17.31 $17.31 46,373
2016-10-13 $16.73 $17.08 $16.73 $16.96 $16.96 34,440
2016-10-12 $16.39 $16.89 $16.37 $16.80 $16.80 130,855
2016-10-11 $15.85 $16.27 $15.84 $16.23 $16.23 38,081
2016-10-10 $16.08 $16.24 $15.99 $16.00 $16.00 18,741
2016-10-07 $16.12 $16.26 $16.03 $16.08 $16.08 32,139
2016-10-06 $16.04 $16.11 $15.71 $16.07 $16.07 28,241
2016-10-05 $16.15 $16.38 $16.10 $16.18 $16.18 34,771
2016-10-04 $15.71 $16.35 $15.57 $16.27 $16.27 56,937
2016-10-03 $15.77 $15.77 $15.40 $15.74 $15.74 49,852
2016-09-30 $15.87 $16.00 $15.64 $15.77 $15.77 120,249
2016-09-29 $16.05 $16.23 $15.85 $15.94 $15.94 136,295
2016-09-28 $16.39 $16.48 $15.90 $16.03 $16.03 160,481
2016-09-27 $16.40 $16.46 $16.23 $16.38 $16.38 17,647
2016-09-26 $16.65 $16.73 $16.09 $16.23 $16.23 35,359
2016-09-23 $16.75 $16.78 $16.24 $16.60 $16.60 55,826
2016-09-22 $16.75 $16.77 $16.56 $16.76 $16.76 21,424
2016-09-21 $16.89 $17.05 $16.48 $16.61 $16.61 40,426
2016-09-20 $16.71 $17.03 $16.56 $16.79 $16.79 29,160
2016-09-19 $16.71 $17.01 $16.31 $16.63 $16.63 42,019
2016-09-16 $17.14 $17.14 $16.40 $16.61 $16.61 75,104
2016-09-15 $17.37 $17.37 $16.97 $17.07 $17.07 26,677
2016-09-14 $17.38 $17.40 $17.14 $17.15 $17.15 21,171
2016-09-13 $17.03 $17.50 $17.03 $17.45 $17.45 39,329
2016-09-12 $17.19 $17.40 $17.15 $17.38 $17.38 20,900
2016-09-09 $17.16 $17.49 $17.16 $17.30 $17.30 50,909
2016-09-08 $17.49 $17.69 $17.40 $17.53 $17.53 20,639
2016-09-07 $17.30 $17.68 $17.23 $17.53 $17.53 31,026
2016-09-06 $17.38 $17.46 $17.20 $17.44 $17.44 34,059
2016-09-02 $17.65 $17.69 $17.26 $17.32 $17.32 35,539
2016-09-01 $17.51 $17.72 $17.24 $17.69 $17.69 42,175
2016-08-31 $17.09 $17.59 $17.07 $17.53 $17.53 50,776
2016-08-30 $16.99 $17.11 $16.99 $17.00 $17.00 13,967
2016-08-29 $16.92 $17.01 $16.76 $16.99 $16.99 18,181
2016-08-26 $16.80 $16.87 $16.75 $16.82 $16.82 16,043
2016-08-25 $16.70 $16.85 $16.67 $16.73 $16.73 24,868
2016-08-24 $16.74 $16.85 $16.70 $16.78 $16.78 20,520
2016-08-23 $16.57 $17.02 $16.57 $16.76 $16.76 50,555
2016-08-22 $16.35 $16.59 $16.35 $16.55 $16.55 80,265
2016-08-19 $16.39 $16.49 $16.34 $16.44 $16.44 69,161
2016-08-18 $16.37 $16.51 $16.18 $16.37 $16.37 72,422
2016-08-17 $16.56 $16.57 $16.26 $16.32 $16.32 72,086
2016-08-16 $16.48 $16.67 $16.39 $16.49 $16.49 38,615
2016-08-15 $16.58 $16.69 $16.49 $16.58 $16.58 47,248
2016-08-12 $16.78 $16.80 $16.52 $16.58 $16.58 23,220
2016-08-11 $16.93 $16.95 $16.64 $16.80 $16.80 24,543
2016-08-10 $17.01 $17.02 $16.77 $16.90 $16.90 35,603
2016-08-09 $16.80 $17.14 $16.80 $17.02 $17.02 120,198
2016-08-08 $16.16 $16.77 $15.97 $16.75 $16.75 73,443
2016-08-05 $15.84 $16.14 $15.68 $16.11 $16.11 76,492
2016-08-04 $15.35 $16.39 $15.34 $15.81 $15.81 91,285
2016-08-03 $16.80 $16.89 $15.20 $15.54 $15.54 236,621
2016-08-02 $17.11 $17.26 $16.16 $16.32 $16.32 171,793
2016-08-01 $17.30 $17.45 $17.06 $17.22 $17.22 59,099
2016-07-29 $17.18 $17.38 $17.14 $17.21 $17.21 31,379
2016-07-28 $16.98 $17.43 $16.98 $17.18 $17.18 92,493
2016-07-27 $17.06 $17.13 $16.61 $17.09 $17.09 83,616
2016-07-26 $17.02 $17.10 $16.88 $16.94 $16.94 31,533
2016-07-25 $17.42 $17.42 $16.98 $16.99 $16.99 47,363
2016-07-22 $17.06 $17.35 $16.98 $17.25 $17.25 30,117
2016-07-21 $17.17 $17.22 $17.00 $17.10 $17.10 36,326
2016-07-20 $17.22 $17.37 $17.15 $17.22 $17.22 54,624
2016-07-19 $17.34 $17.39 $17.09 $17.20 $17.20 17,924
2016-07-18 $17.21 $17.48 $17.20 $17.25 $17.25 23,639
2016-07-15 $17.33 $17.33 $17.09 $17.20 $17.20 36,031
2016-07-14 $17.43 $17.46 $17.18 $17.22 $17.22 13,441
2016-07-13 $17.17 $17.42 $17.15 $17.32 $17.32 11,910
2016-07-12 $17.04 $17.42 $17.02 $17.20 $17.20 18,406
2016-07-11 $17.06 $17.59 $16.94 $17.03 $17.03 27,756
2016-07-08 $17.45 $17.45 $17.07 $17.30 $17.30 15,357
2016-07-07 $17.15 $17.15 $16.91 $16.92 $16.92 4,483
2016-07-06 $16.93 $17.33 $16.93 $17.04 $17.04 21,733
2016-07-05 $17.25 $17.32 $16.88 $16.88 $16.88 16,644
2016-07-01 $17.34 $17.66 $16.93 $17.25 $17.25 29,124
2016-06-30 $16.78 $17.62 $16.65 $17.22 $17.22 43,134
2016-06-29 $16.81 $16.81 $16.51 $16.79 $16.79 43,645
2016-06-28 $16.83 $17.18 $16.65 $16.77 $16.77 40,971
2016-06-27 $16.61 $17.25 $16.61 $16.67 $16.67 41,651
2016-06-24 $16.58 $17.04 $16.58 $16.77 $16.77 66,407
2016-06-23 $17.10 $17.33 $17.05 $17.22 $17.22 42,076
2016-06-22 $17.16 $17.16 $16.78 $16.92 $16.92 29,305
2016-06-21 $17.04 $17.18 $16.98 $17.06 $17.06 22,823
2016-06-20 $17.19 $17.52 $16.77 $17.09 $17.09 30,690
2016-06-17 $17.52 $17.52 $16.98 $16.98 $16.98 65,697
2016-06-16 $17.52 $17.63 $17.40 $17.46 $17.46 45,307
2016-06-15 $17.60 $17.70 $17.50 $17.51 $17.51 20,856
2016-06-14 $17.41 $17.64 $17.41 $17.50 $17.50 17,136
2016-06-13 $17.65 $17.87 $17.39 $17.47 $17.47 25,500
2016-06-10 $17.41 $17.90 $17.41 $17.65 $17.65 23,531
2016-06-09 $17.67 $17.72 $17.45 $17.63 $17.63 57,866
2016-06-08 $17.59 $17.91 $17.59 $17.80 $17.80 8,106
2016-06-07 $17.71 $17.95 $17.71 $17.75 $17.75 8,899
2016-06-06 $17.66 $17.93 $17.59 $17.77 $17.77 15,758
2016-06-03 $18.09 $18.09 $17.66 $17.71 $17.71 18,277
2016-06-02 $18.03 $18.06 $17.93 $18.02 $18.02 21,909
2016-06-01 $17.80 $18.06 $17.80 $18.05 $18.05 30,348
2016-05-31 $17.63 $18.06 $17.46 $17.99 $17.99 61,986
2016-05-27 $17.47 $17.64 $17.44 $17.63 $17.63 30,378
2016-05-26 $17.58 $17.70 $17.28 $17.47 $17.47 38,527
2016-05-25 $17.59 $17.82 $17.47 $17.51 $17.51 31,152
2016-05-24 $17.17 $17.73 $16.61 $17.56 $17.56 44,902
2016-05-23 $17.45 $17.73 $17.05 $17.14 $17.14 26,674
2016-05-20 $17.39 $17.64 $17.35 $17.51 $17.51 16,081
2016-05-19 $17.62 $17.62 $17.00 $17.29 $17.29 24,796
2016-05-18 $17.79 $17.97 $17.32 $17.54 $17.54 24,812
2016-05-17 $17.92 $18.08 $17.68 $17.93 $17.93 52,321
2016-05-16 $18.18 $18.29 $18.00 $18.01 $18.01 42,822
2016-05-13 $18.11 $18.22 $18.02 $18.13 $18.13 23,443
2016-05-12 $18.19 $18.31 $17.93 $18.14 $18.14 39,497
2016-05-11 $17.91 $18.48 $17.75 $18.32 $18.32 60,967
2016-05-10 $16.71 $18.00 $16.71 $17.97 $17.97 205,600
2016-05-09 $17.31 $17.60 $17.01 $17.19 $17.19 124,196
2016-05-06 $17.87 $18.08 $17.77 $17.91 $17.91 10,878
2016-05-05 $17.89 $18.10 $17.68 $17.90 $17.90 17,629
2016-05-04 $17.56 $17.92 $17.41 $17.80 $17.80 22,607
2016-05-03 $17.50 $17.75 $17.45 $17.68 $17.68 12,880
2016-05-02 $17.58 $17.75 $17.38 $17.66 $17.66 28,558
2016-04-29 $17.56 $17.67 $17.51 $17.57 $17.57 20,026
2016-04-28 $17.31 $17.88 $17.31 $17.60 $17.60 24,883
2016-04-27 $17.82 $18.05 $17.63 $17.66 $17.66 51,307
2016-04-26 $17.93 $18.05 $17.81 $17.99 $17.99 36,503
2016-04-25 $17.87 $18.10 $17.82 $18.09 $18.09 19,967
2016-04-22 $18.33 $18.65 $17.53 $17.94 $17.94 50,972
2016-04-21 $18.05 $18.51 $17.86 $18.39 $18.39 61,239
2016-04-20 $18.21 $18.67 $17.63 $18.39 $18.39 19,605
2016-04-19 $17.88 $18.55 $17.88 $18.11 $18.11 15,679
2016-04-18 $17.71 $18.15 $17.71 $18.15 $18.15 22,254
2016-04-15 $17.81 $18.03 $17.79 $17.82 $17.82 12,219
2016-04-14 $18.11 $18.14 $17.79 $17.88 $17.88 13,796
2016-04-13 $17.68 $18.15 $17.13 $18.11 $18.11 26,797
2016-04-12 $17.40 $17.83 $17.24 $17.59 $17.59 15,738
2016-04-11 $17.29 $17.57 $17.21 $17.44 $17.44 27,246
2016-04-08 $17.17 $17.53 $16.93 $17.29 $17.29 21,526
2016-04-07 $17.24 $17.35 $16.89 $17.04 $17.04 27,237
2016-04-06 $18.04 $18.25 $17.37 $17.47 $17.47 29,962
2016-04-05 $18.28 $18.28 $17.95 $17.98 $17.98 53,349
2016-04-04 $18.25 $18.40 $18.15 $18.31 $18.31 29,505
2016-04-01 $18.07 $18.27 $18.07 $18.25 $18.25 21,400
2016-03-31 $17.95 $18.20 $17.80 $18.14 $18.14 71,729
2016-03-30 $17.79 $18.07 $17.76 $18.02 $18.02 46,257
2016-03-29 $17.20 $17.88 $17.12 $17.79 $17.79 34,739
2016-03-28 $17.53 $17.63 $17.12 $17.31 $17.31 34,940
2016-03-24 $17.34 $17.75 $17.25 $17.63 $17.63 31,163
2016-03-23 $17.59 $17.75 $16.91 $17.31 $17.31 64,835
2016-03-22 $17.63 $17.83 $17.58 $17.60 $17.60 13,712
2016-03-21 $18.04 $18.10 $17.72 $17.77 $17.77 35,930
2016-03-18 $18.22 $18.22 $17.69 $18.11 $18.11 52,761
2016-03-17 $17.20 $18.17 $17.20 $18.13 $18.13 66,849
2016-03-16 $16.90 $17.51 $16.89 $17.26 $17.26 28,005
2016-03-15 $17.20 $17.20 $16.86 $17.01 $17.01 55,873
2016-03-14 $17.57 $17.60 $17.14 $17.24 $17.24 28,937
2016-03-11 $17.70 $17.70 $17.13 $17.54 $17.54 64,925
2016-03-10 $17.69 $17.95 $16.72 $17.47 $17.47 65,491
2016-03-09 $17.25 $18.16 $16.55 $17.66 $17.66 49,076
2016-03-08 $17.80 $17.80 $17.13 $17.29 $17.29 155,455
2016-03-07 $18.34 $18.41 $18.04 $18.12 $18.12 23,938
2016-03-04 $18.29 $18.36 $17.90 $18.32 $18.32 40,787
2016-03-03 $18.25 $18.55 $17.98 $18.35 $18.35 38,011
2016-03-02 $18.39 $18.43 $18.05 $18.22 $18.22 19,371
2016-03-01 $18.04 $18.47 $18.00 $18.40 $18.40 28,974
2016-02-29 $17.99 $18.04 $17.80 $17.97 $17.97 32,687
2016-02-26 $17.62 $17.95 $17.62 $17.90 $17.90 17,289
2016-02-25 $17.28 $17.60 $16.96 $17.56 $17.56 24,226
2016-02-24 $17.18 $17.34 $16.75 $17.32 $17.32 10,327
2016-02-23 $17.31 $17.55 $17.01 $17.01 $17.01 24,655
2016-02-22 $17.26 $17.63 $17.25 $17.31 $17.31 18,584
2016-02-19 $16.69 $17.19 $16.56 $17.03 $17.03 41,555
2016-02-18 $16.91 $17.08 $16.51 $16.70 $16.70 74,526
2016-02-17 $17.28 $17.41 $16.87 $16.96 $16.96 39,605
2016-02-16 $17.30 $17.51 $16.89 $17.29 $17.29 15,457
2016-02-12 $17.03 $17.30 $16.81 $17.22 $17.22 27,544
2016-02-11 $16.78 $17.15 $16.78 $16.88 $16.88 65,362
2016-02-10 $17.08 $17.30 $16.89 $17.04 $17.04 24,133
2016-02-09 $17.21 $17.49 $16.93 $17.01 $17.01 25,010
2016-02-08 $17.23 $17.23 $16.82 $17.12 $17.12 41,235
2016-02-05 $17.15 $17.67 $16.88 $17.30 $17.30 119,064
2016-02-04 $17.36 $17.43 $17.00 $17.10 $17.10 51,013
2016-02-03 $17.58 $17.58 $16.92 $17.33 $17.33 33,986
2016-02-02 $17.26 $17.48 $17.06 $17.43 $17.43 43,348
2016-02-01 $17.25 $17.55 $17.16 $17.47 $17.47 31,450
2016-01-29 $17.20 $17.51 $17.20 $17.42 $17.42 69,418
2016-01-28 $17.39 $17.39 $16.96 $17.17 $17.17 53,894
2016-01-27 $17.47 $17.49 $17.20 $17.27 $17.27 65,536
2016-01-26 $17.35 $17.61 $17.20 $17.59 $17.59 64,730
2016-01-25 $17.36 $17.97 $17.25 $17.31 $17.31 33,327
2016-01-22 $17.12 $17.53 $17.07 $17.46 $17.46 28,112
2016-01-21 $17.07 $17.26 $16.88 $17.00 $17.00 27,430
2016-01-20 $16.85 $17.24 $16.47 $17.05 $17.05 51,702
2016-01-19 $17.50 $17.50 $16.69 $17.00 $17.00 68,392
2016-01-15 $17.34 $17.75 $16.93 $17.32 $17.32 68,044
2016-01-14 $17.58 $17.83 $17.50 $17.76 $17.76 78,913
2016-01-13 $17.96 $18.07 $17.47 $17.55 $17.55 103,935
2016-01-12 $18.17 $18.18 $17.62 $17.86 $17.86 69,284
2016-01-11 $17.90 $18.11 $17.57 $18.07 $18.07 98,920
2016-01-08 $19.03 $19.03 $17.91 $17.91 $17.91 78,137
2016-01-07 $18.85 $19.12 $18.85 $18.93 $18.93 96,298
2016-01-06 $19.02 $19.20 $18.98 $19.09 $19.09 59,997
2016-01-05 $19.29 $19.29 $18.96 $19.21 $19.21 22,640
2016-01-04 $19.26 $19.52 $18.81 $19.13 $19.13 58,813
2015-12-31 $19.82 $20.10 $19.72 $19.90 $19.90 54,693
2015-12-30 $19.98 $20.01 $19.63 $19.85 $19.85 27,297
2015-12-29 $20.07 $20.31 $19.58 $20.02 $20.02 50,194
2015-12-28 $20.02 $20.56 $19.59 $20.01 $20.01 28,426
2015-12-24 $20.43 $20.43 $19.92 $20.02 $20.02 16,324
2015-12-23 $19.91 $20.52 $19.91 $20.49 $20.49 55,146
2015-12-22 $19.52 $20.06 $19.24 $20.04 $20.04 33,186
2015-12-21 $19.06 $19.45 $18.80 $19.43 $19.43 32,421
2015-12-18 $19.05 $19.37 $18.70 $18.96 $18.96 101,942
2015-12-17 $19.49 $19.68 $19.16 $19.16 $19.16 23,462
2015-12-16 $19.40 $19.58 $19.01 $19.46 $19.46 31,655
2015-12-15 $19.25 $19.62 $19.25 $19.33 $19.33 13,142
2015-12-14 $19.47 $19.49 $18.78 $19.25 $19.25 40,775
2015-12-11 $19.57 $19.72 $19.33 $19.38 $19.38 53,055
2015-12-10 $19.98 $20.05 $19.77 $19.85 $19.85 37,360
2015-12-09 $19.91 $20.07 $19.60 $19.99 $19.99 40,529
2015-12-08 $19.92 $20.06 $19.66 $19.91 $19.91 22,952
2015-12-07 $20.40 $20.75 $19.95 $20.06 $20.06 50,141
2015-12-04 $20.37 $20.58 $19.87 $20.48 $20.48 46,823
2015-12-03 $20.79 $20.98 $20.30 $20.36 $20.36 28,061
2015-12-02 $20.76 $21.09 $19.92 $20.79 $20.79 55,622
2015-12-01 $20.98 $21.13 $20.38 $20.71 $20.71 51,093
2015-11-30 $20.72 $21.11 $20.69 $20.97 $20.97 93,897
2015-11-27 $20.53 $20.67 $20.45 $20.60 $20.60 44,759
2015-11-25 $20.04 $20.45 $20.04 $20.36 $20.36 37,906
2015-11-24 $19.84 $20.07 $19.74 $20.02 $20.02 40,585
2015-11-23 $19.41 $19.98 $19.41 $19.82 $19.82 81,661
2015-11-20 $19.50 $19.50 $19.22 $19.43 $19.43 35,914
2015-11-19 $19.44 $19.76 $19.30 $19.39 $19.39 61,411
2015-11-18 $19.13 $19.60 $19.07 $19.36 $19.36 90,328
2015-11-17 $18.88 $19.14 $18.84 $19.08 $19.08 48,182
2015-11-16 $18.63 $19.06 $18.40 $18.91 $18.91 30,966
2015-11-13 $18.23 $18.89 $18.20 $18.60 $18.60 37,329
2015-11-12 $18.62 $18.86 $18.27 $18.36 $18.36 41,031
2015-11-11 $18.25 $19.50 $18.13 $18.79 $18.79 152,224
2015-11-10 $18.67 $18.67 $18.11 $18.31 $18.31 84,008
2015-11-09 $18.96 $19.05 $18.62 $18.76 $18.76 46,560
2015-11-06 $19.00 $19.28 $18.90 $18.98 $18.98 159,030
2015-11-05 $19.18 $19.34 $19.00 $19.03 $19.03 41,291
2015-11-04 $19.20 $19.33 $19.10 $19.20 $19.20 45,022
2015-11-03 $19.24 $19.35 $19.16 $19.25 $19.25 47,093
2015-11-02 $18.91 $19.35 $18.89 $19.32 $19.32 41,206
2015-10-30 $19.28 $19.35 $18.93 $19.02 $19.02 84,630
2015-10-29 $19.42 $19.48 $18.93 $19.30 $19.30 49,111
2015-10-28 $18.67 $19.50 $18.66 $19.42 $19.42 127,078
2015-10-27 $18.52 $18.90 $18.40 $18.68 $18.68 83,487
2015-10-26 $18.48 $18.64 $18.20 $18.59 $18.59 56,099
2015-10-23 $18.84 $19.02 $18.49 $18.56 $18.56 73,111
2015-10-22 $18.54 $18.83 $18.47 $18.73 $18.73 21,519
2015-10-21 $18.85 $18.91 $18.47 $18.49 $18.49 33,614
2015-10-20 $18.15 $18.97 $17.92 $18.81 $18.81 90,534
2015-10-19 $18.54 $18.73 $17.88 $18.22 $18.22 63,730
2015-10-16 $18.56 $18.84 $18.45 $18.69 $18.69 81,587
2015-10-15 $18.26 $18.62 $18.21 $18.61 $18.61 92,805
2015-10-14 $18.85 $18.95 $18.26 $18.36 $18.36 145,917
2015-10-13 $19.35 $19.55 $18.80 $18.93 $18.93 83,532
2015-10-12 $19.50 $19.70 $19.45 $19.50 $19.50 83,640
2015-10-09 $19.27 $19.43 $19.01 $19.42 $19.42 118,147
2015-10-08 $18.91 $19.28 $18.87 $19.10 $19.10 65,442
2015-10-07 $18.79 $19.05 $18.73 $18.90 $18.90 106,002
2015-10-06 $18.94 $18.94 $18.41 $18.75 $18.75 46,030
2015-10-05 $18.88 $19.30 $18.81 $18.93 $18.93 48,193
2015-10-02 $18.50 $19.25 $18.30 $18.73 $18.73 50,468
2015-10-01 $18.57 $18.81 $18.23 $18.65 $18.65 55,642
2015-09-30 $18.09 $18.55 $18.03 $18.50 $18.50 196,331
2015-09-29 $17.53 $18.02 $17.52 $18.01 $18.01 67,881
2015-09-28 $17.44 $17.69 $17.34 $17.57 $17.57 53,804
2015-09-25 $18.15 $18.19 $17.51 $17.60 $17.60 68,927
2015-09-24 $17.80 $18.23 $17.80 $18.03 $18.03 57,186
2015-09-23 $17.85 $17.95 $17.74 $17.90 $17.90 45,821
2015-09-22 $17.71 $18.06 $17.55 $17.75 $17.75 58,311
2015-09-21 $17.86 $18.19 $17.71 $17.78 $17.78 25,451
2015-09-18 $17.75 $18.31 $17.52 $17.67 $17.67 256,072
2015-09-17 $17.65 $18.24 $17.60 $17.98 $17.98 61,313
2015-09-16 $17.70 $17.93 $17.35 $17.68 $17.68 190,179
2015-09-15 $17.41 $17.91 $17.41 $17.66 $17.66 56,155
2015-09-14 $17.08 $17.56 $17.08 $17.33 $17.33 72,284
2015-09-11 $16.68 $17.13 $16.67 $17.10 $17.10 86,956
2015-09-10 $16.12 $16.85 $16.12 $16.83 $16.83 60,200
2015-09-09 $16.18 $16.33 $16.06 $16.14 $16.14 83,248
2015-09-08 $16.15 $16.39 $16.07 $16.11 $16.11 98,105
2015-09-04 $16.05 $16.19 $16.03 $16.13 $16.13 177,143
2015-09-03 $16.25 $16.43 $16.15 $16.19 $16.19 107,007
2015-09-02 $16.07 $16.40 $16.01 $16.28 $16.28 142,542
2015-09-01 $15.89 $16.05 $15.75 $16.00 $16.00 75,062
2015-08-31 $16.10 $16.32 $16.04 $16.13 $16.13 42,110
2015-08-28 $16.27 $16.40 $16.17 $16.25 $16.25 68,759
2015-08-27 $16.27 $16.40 $16.17 $16.32 $16.32 59,236
2015-08-26 $16.65 $16.65 $16.04 $16.32 $16.32 68,701
2015-08-25 $16.81 $16.81 $16.33 $16.39 $16.39 59,082

Atlas Financial Holdings Inc (AFHIF) News Headlines

Recent Atlas Financial Holdings Inc (AFHIF) News
Similar Companies to Atlas Financial Holdings Inc (AFHIF) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.