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
Invest in Atlas Financial Holdings Inc (AFHIF)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |