Astellas Pharma Inc (ALPMY) Exchange: PINK

Data as of Jan. 24, 2022

$16.04 ($-0.07) -0.43%

Astellas Pharma Inc - Daily Information
Click for more stock information on Astellas Pharma Inc.
Daily Information Data
Date Jan. 24, 2022
Open $15.50
Previous Close $16.04
High $16.04
Low $15.50
Adjusted Open $15.50
Previous Adjusted Close $16.04
Adjusted High $16.04
Adjusted Low $15.50

About Astellas Pharma Inc (ALPMY)

No Description Available

Historical Stock Data for Astellas Pharma Inc (ALPMY)

Date Open High Low Close Adj.Close Volume
2022-01-07 $15.50 $16.04 $15.50 $16.04 $16.04 48,505
2022-01-06 $15.62 $16.13 $15.62 $16.11 $16.11 60,011
2022-01-05 $16.47 $16.47 $16.28 $16.34 $16.34 74,586
2022-01-04 $16.37 $16.42 $16.33 $16.33 $16.33 88,831
2022-01-03 $16.25 $16.27 $16.18 $16.27 $16.27 43,499
2021-12-31 $16.22 $16.29 $16.19 $16.27 $16.27 26,434
2021-12-30 $15.77 $16.29 $15.77 $16.24 $16.24 45,726
2021-12-29 $16.05 $16.29 $16.05 $16.28 $16.28 45,850
2021-12-28 $16.11 $16.20 $16.11 $16.14 $16.14 130,466
2021-12-27 $15.97 $15.99 $15.90 $15.94 $15.94 103,820
2021-12-23 $15.61 $16.15 $15.61 $16.12 $16.12 62,920
2021-12-22 $16.12 $16.23 $16.10 $16.20 $16.20 63,910
2021-12-21 $16.04 $16.26 $16.01 $16.06 $16.06 86,614
2021-12-20 $16.23 $16.26 $16.17 $16.24 $16.24 97,065
2021-12-17 $16.32 $16.32 $16.02 $16.02 $16.02 73,569
2021-12-16 $16.18 $16.19 $16.07 $16.10 $16.10 50,861
2021-12-15 $15.50 $15.91 $15.50 $15.91 $15.91 88,557
2021-12-14 $15.79 $15.79 $15.72 $15.78 $15.78 265,985
2021-12-13 $15.66 $15.66 $15.46 $15.46 $15.46 161,971
2021-12-10 $16.17 $16.17 $15.38 $15.49 $15.49 110,140
2021-12-09 $15.32 $15.78 $15.32 $15.71 $15.71 179,717
2021-12-08 $16.01 $16.04 $15.90 $16.03 $16.03 124,343
2021-12-07 $15.69 $15.76 $15.65 $15.72 $15.72 185,747
2021-12-06 $15.09 $15.61 $15.09 $15.59 $15.59 103,816
2021-12-03 $16.13 $16.13 $15.54 $15.62 $15.62 102,306
2021-12-02 $16.02 $16.02 $15.11 $15.66 $15.66 164,967
2021-12-01 $15.12 $15.60 $15.12 $15.28 $15.28 101,293
2021-11-30 $15.61 $15.66 $15.42 $15.56 $15.56 203,979
2021-11-29 $16.15 $16.18 $16.07 $16.15 $16.15 120,453
2021-11-26 $16.00 $16.51 $16.00 $16.33 $16.33 45,329
2021-11-24 $16.55 $16.60 $16.50 $16.55 $16.55 37,912
2021-11-23 $16.97 $16.99 $16.90 $16.97 $16.97 34,737
2021-11-22 $17.08 $17.10 $16.99 $17.04 $17.04 56,061
2021-11-19 $16.83 $16.83 $16.77 $16.83 $16.83 61,788
2021-11-18 $17.00 $17.00 $16.92 $16.97 $16.97 84,618
2021-11-17 $17.05 $17.07 $17.02 $17.07 $17.07 28,666
2021-11-16 $17.48 $17.50 $17.43 $17.43 $17.43 30,340
2021-11-15 $16.89 $17.41 $16.89 $17.37 $17.37 52,902
2021-11-12 $16.84 $17.43 $16.84 $17.42 $17.42 37,555
2021-11-11 $17.54 $17.56 $17.53 $17.56 $17.56 23,876
2021-11-10 $17.50 $17.50 $17.27 $17.29 $17.29 41,737
2021-11-09 $16.82 $17.33 $16.82 $17.31 $17.31 23,564
2021-11-08 $18.18 $18.18 $17.50 $17.55 $17.55 19,153
2021-11-05 $17.55 $17.55 $17.50 $17.55 $17.55 41,158
2021-11-04 $17.30 $17.36 $17.29 $17.36 $17.36 62,919
2021-11-03 $16.86 $17.00 $16.84 $17.00 $17.00 29,138
2021-11-02 $16.87 $16.94 $16.86 $16.91 $16.91 19,967
2021-11-01 $17.10 $17.14 $17.06 $17.14 $17.14 44,410
2021-10-29 $16.78 $16.88 $16.77 $16.88 $16.88 36,558
2021-10-28 $17.18 $17.18 $17.14 $17.17 $17.17 27,219
2021-10-27 $17.12 $17.24 $17.12 $17.16 $17.16 99,717
2021-10-26 $16.74 $17.25 $16.74 $17.22 $17.22 64,539
2021-10-25 $16.99 $17.09 $16.99 $17.07 $17.07 66,733
2021-10-22 $17.22 $17.25 $17.16 $17.21 $17.21 22,118
2021-10-21 $17.01 $17.10 $17.01 $17.02 $17.02 29,649
2021-10-20 $17.04 $17.11 $17.03 $17.03 $17.03 52,936
2021-10-19 $17.05 $17.06 $17.01 $17.03 $17.03 39,104
2021-10-18 $17.75 $17.75 $17.19 $17.35 $17.35 54,494
2021-10-15 $17.50 $17.55 $17.47 $17.55 $17.55 43,320
2021-10-14 $17.37 $17.37 $17.28 $17.30 $17.30 47,446
2021-10-13 $17.10 $17.13 $17.06 $17.12 $17.12 78,276
2021-10-12 $17.73 $17.73 $17.18 $17.23 $17.23 43,726
2021-10-11 $17.52 $17.52 $17.29 $17.29 $17.29 56,738
2021-10-08 $17.35 $17.37 $17.31 $17.34 $17.34 27,406
2021-10-07 $17.00 $17.54 $17.00 $17.50 $17.50 54,246
2021-10-06 $16.43 $16.66 $16.36 $16.64 $16.64 45,689
2021-10-05 $16.48 $16.59 $16.48 $16.57 $16.57 44,342
2021-10-04 $16.23 $16.70 $16.23 $16.50 $16.50 91,826
2021-10-01 $16.45 $16.62 $16.45 $16.62 $16.62 50,996
2021-09-30 $16.99 $16.99 $16.40 $16.52 $16.52 46,716
2021-09-29 $16.57 $16.57 $16.50 $16.55 $16.55 48,138
2021-09-28 $16.61 $16.95 $16.41 $16.70 $16.70 26,256
2021-09-27 $16.87 $16.98 $16.83 $16.90 $16.90 62,441
2021-09-24 $17.14 $17.17 $17.08 $17.15 $17.15 39,139
2021-09-23 $17.12 $17.22 $16.95 $17.10 $17.10 37,410
2021-09-22 $17.04 $17.14 $17.02 $17.02 $17.02 62,766
2021-09-21 $16.71 $17.30 $16.71 $17.24 $17.24 44,608
2021-09-20 $17.03 $17.34 $16.86 $16.95 $16.95 47,268
2021-09-17 $17.24 $17.24 $17.04 $17.08 $17.08 43,872
2021-09-16 $17.14 $17.22 $17.10 $17.22 $17.22 33,315
2021-09-15 $16.86 $17.00 $16.79 $17.00 $17.00 29,906
2021-09-14 $17.11 $17.20 $17.06 $17.06 $17.06 74,213
2021-09-13 $17.39 $17.39 $17.31 $17.35 $17.35 27,938
2021-09-10 $17.32 $17.32 $17.16 $17.16 $17.16 19,597
2021-09-09 $17.47 $17.50 $17.41 $17.44 $17.44 17,711
2021-09-08 $17.40 $17.41 $17.29 $17.36 $17.36 67,530
2021-09-07 $17.35 $17.41 $17.30 $17.39 $17.39 25,783
2021-09-03 $17.18 $17.37 $17.18 $17.35 $17.35 30,969
2021-09-02 $16.73 $16.91 $16.63 $16.63 $16.63 27,385
2021-09-01 $17.10 $17.21 $17.01 $17.12 $17.12 105,623
2021-08-31 $16.83 $16.86 $16.77 $16.78 $16.78 30,815
2021-08-30 $16.70 $16.74 $16.68 $16.72 $16.72 39,872
2021-08-27 $16.79 $16.81 $16.66 $16.79 $16.79 45,011
2021-08-26 $16.77 $16.80 $16.73 $16.75 $16.75 30,510
2021-08-25 $16.71 $16.75 $16.70 $16.75 $16.75 16,004
2021-08-24 $17.02 $17.02 $16.91 $16.98 $16.98 34,783
2021-08-23 $17.00 $17.25 $17.00 $17.20 $17.20 31,342
2021-08-20 $16.80 $16.86 $16.78 $16.86 $16.86 134,494
2021-08-19 $16.72 $16.79 $16.66 $16.78 $16.78 67,455
2021-08-18 $16.51 $16.57 $16.50 $16.53 $16.53 238,503
2021-08-17 $16.13 $16.13 $15.97 $16.04 $16.04 90,967
2021-08-16 $16.15 $16.15 $15.88 $15.94 $15.94 62,879
2021-08-13 $16.08 $16.26 $16.08 $16.23 $16.23 37,585
2021-08-12 $16.21 $16.25 $16.20 $16.25 $16.25 32,577
2021-08-11 $16.31 $16.38 $16.22 $16.34 $16.34 98,633
2021-08-10 $16.26 $16.30 $16.22 $16.22 $16.22 92,203
2021-08-09 $16.15 $16.21 $16.15 $16.19 $16.19 33,675
2021-08-06 $16.18 $16.20 $16.11 $16.17 $16.17 27,824
2021-08-05 $16.33 $16.33 $16.23 $16.24 $16.24 26,980
2021-08-04 $16.30 $16.37 $16.24 $16.29 $16.29 32,587
2021-08-03 $16.39 $16.48 $16.27 $16.42 $16.42 37,633
2021-08-02 $16.82 $16.82 $16.52 $16.55 $16.55 52,296
2021-07-30 $15.98 $16.10 $15.86 $15.92 $15.92 30,887
2021-07-29 $17.42 $17.42 $17.33 $17.36 $17.36 18,582
2021-07-28 $17.36 $17.43 $17.31 $17.41 $17.41 31,910
2021-07-27 $17.24 $17.25 $17.14 $17.21 $17.21 71,637
2021-07-26 $17.42 $17.47 $17.38 $17.43 $17.43 31,884
2021-07-23 $17.53 $17.61 $17.53 $17.61 $17.61 27,554
2021-07-22 $17.47 $17.58 $17.47 $17.52 $17.52 21,668
2021-07-21 $17.41 $17.53 $17.41 $17.51 $17.51 35,093
2021-07-20 $17.24 $17.53 $17.24 $17.51 $17.51 37,058
2021-07-19 $17.30 $17.36 $17.12 $17.21 $17.21 36,127
2021-07-16 $17.29 $17.32 $17.15 $17.19 $17.19 21,333
2021-07-15 $17.40 $17.43 $17.35 $17.41 $17.41 31,845
2021-07-14 $17.52 $17.57 $17.52 $17.57 $17.57 33,802
2021-07-13 $17.29 $17.42 $17.25 $17.29 $17.29 22,371
2021-07-12 $17.35 $17.43 $17.35 $17.39 $17.39 59,459
2021-07-09 $17.19 $17.55 $17.17 $17.33 $17.33 82,099
2021-07-08 $16.69 $16.86 $16.68 $16.80 $16.80 40,096
2021-07-07 $17.07 $17.15 $16.99 $17.01 $17.01 30,541
2021-07-06 $17.25 $17.33 $16.99 $17.09 $17.09 30,715
2021-07-02 $17.23 $17.31 $17.21 $17.24 $17.24 31,363
2021-07-01 $17.18 $17.23 $17.13 $17.21 $17.21 22,780
2021-06-30 $17.50 $17.50 $17.30 $17.38 $17.38 30,632
2021-06-29 $17.96 $17.96 $17.70 $17.74 $17.74 54,007
2021-06-28 $18.22 $18.22 $18.06 $18.15 $18.15 60,527
2021-06-25 $18.30 $18.46 $18.19 $18.22 $18.22 62,340
2021-06-24 $17.85 $17.92 $17.82 $17.90 $17.90 57,203
2021-06-23 $17.86 $17.92 $17.83 $17.83 $17.83 50,570
2021-06-22 $18.06 $18.06 $17.48 $17.97 $17.97 78,059
2021-06-21 $17.43 $17.59 $17.41 $17.53 $17.53 53,364
2021-06-18 $17.30 $17.44 $17.30 $17.35 $17.35 42,793
2021-06-17 $17.29 $17.30 $16.50 $17.04 $17.04 61,305
2021-06-16 $17.90 $17.90 $17.62 $17.68 $17.68 35,671
2021-06-15 $17.52 $17.61 $17.52 $17.53 $17.53 85,109
2021-06-14 $17.35 $17.42 $17.33 $17.40 $17.40 32,674
2021-06-11 $17.50 $17.62 $17.50 $17.55 $17.55 47,593
2021-06-10 $17.45 $17.49 $17.39 $17.40 $17.40 93,733
2021-06-09 $17.38 $17.38 $17.28 $17.31 $17.31 36,900
2021-06-08 $16.85 $17.46 $16.85 $17.39 $17.39 97,890
2021-06-07 $17.26 $17.78 $17.21 $17.74 $17.74 104,557
2021-06-04 $17.15 $17.29 $17.15 $17.25 $17.25 117,858
2021-06-03 $17.04 $17.15 $17.04 $17.14 $17.14 359,600
2021-06-02 $16.82 $17.00 $16.82 $16.89 $16.89 165,068
2021-06-01 $16.40 $16.57 $16.40 $16.57 $16.57 48,573
2021-05-28 $16.09 $16.29 $16.03 $16.22 $16.22 162,412
2021-05-27 $15.39 $16.04 $15.39 $16.00 $16.00 52,937
2021-05-26 $15.33 $15.47 $15.33 $15.45 $15.45 59,480
2021-05-25 $15.20 $15.37 $15.14 $15.19 $15.19 69,525
2021-05-24 $15.20 $15.29 $15.20 $15.29 $15.29 52,956
2021-05-21 $15.53 $15.55 $15.46 $15.52 $15.52 85,093
2021-05-20 $15.45 $15.56 $15.42 $15.48 $15.48 50,285
2021-05-19 $15.77 $15.77 $15.35 $15.39 $15.39 28,920
2021-05-18 $15.32 $15.40 $15.32 $15.35 $15.35 62,980
2021-05-17 $15.82 $15.82 $15.08 $15.34 $15.34 72,377
2021-05-14 $15.24 $15.33 $15.21 $15.30 $15.30 84,898
2021-05-13 $15.05 $15.28 $15.05 $15.26 $15.26 94,541
2021-05-12 $15.20 $15.20 $14.92 $14.93 $14.93 42,254
2021-05-11 $15.20 $15.43 $15.20 $15.43 $15.43 65,797
2021-05-10 $15.75 $15.80 $15.52 $15.72 $15.72 53,972
2021-05-07 $15.35 $15.49 $15.35 $15.40 $15.40 55,461
2021-05-06 $15.23 $15.28 $15.15 $15.27 $15.27 99,318
2021-05-05 $15.16 $15.37 $15.02 $15.18 $15.18 46,229
2021-05-04 $14.60 $15.50 $14.60 $15.15 $15.15 53,145
2021-05-03 $14.61 $15.17 $14.61 $15.13 $15.13 73,776
2021-04-30 $15.03 $15.13 $14.93 $15.00 $15.00 56,120
2021-04-29 $15.26 $15.26 $14.85 $14.95 $14.95 197,316
2021-04-28 $14.91 $15.22 $14.63 $14.78 $14.78 64,878
2021-04-27 $14.82 $14.82 $14.68 $14.72 $14.72 58,554
2021-04-26 $15.21 $15.24 $15.12 $15.19 $15.19 38,671
2021-04-23 $15.44 $15.53 $15.44 $15.53 $15.53 146,487
2021-04-22 $15.42 $15.42 $15.10 $15.29 $15.29 107,534
2021-04-21 $15.07 $15.20 $15.04 $15.17 $15.17 70,176
2021-04-20 $15.13 $15.13 $14.97 $15.02 $15.02 89,157
2021-04-19 $15.65 $15.65 $15.08 $15.09 $15.09 73,293
2021-04-16 $15.12 $15.14 $15.08 $15.14 $15.14 68,387
2021-04-15 $15.17 $15.23 $15.14 $15.19 $15.19 50,938
2021-04-14 $15.09 $15.09 $15.01 $15.08 $15.08 49,364
2021-04-13 $14.73 $15.25 $14.73 $15.14 $15.14 75,088
2021-04-12 $15.45 $15.45 $14.90 $14.91 $14.91 57,546
2021-04-09 $14.62 $14.94 $14.62 $14.92 $14.92 143,835
2021-04-08 $14.83 $14.91 $14.76 $14.80 $14.80 73,956
2021-04-07 $14.77 $15.01 $14.65 $14.83 $14.83 226,596
2021-04-06 $15.29 $15.29 $15.07 $15.10 $15.10 59,841
2021-04-05 $15.55 $15.61 $15.47 $15.59 $15.59 97,875
2021-04-01 $15.42 $15.46 $15.41 $15.43 $15.43 54,388
2021-03-31 $15.85 $15.85 $15.34 $15.44 $15.44 45,979
2021-03-30 $15.58 $15.68 $15.57 $15.64 $15.64 110,558
2021-03-29 $15.75 $16.15 $15.54 $15.61 $15.61 47,925
2021-03-26 $16.13 $16.13 $15.69 $15.81 $15.81 49,447
2021-03-25 $15.54 $15.63 $15.48 $15.63 $15.63 46,403
2021-03-24 $15.60 $15.71 $15.54 $15.66 $15.66 36,620
2021-03-23 $15.73 $16.25 $15.73 $16.16 $16.16 38,560
2021-03-22 $16.43 $16.55 $16.39 $16.48 $16.48 42,429
2021-03-19 $16.53 $16.54 $16.29 $16.54 $16.54 50,552
2021-03-18 $16.51 $16.57 $16.42 $16.45 $16.45 24,611
2021-03-17 $16.58 $16.71 $16.52 $16.67 $16.67 31,753
2021-03-16 $16.77 $16.82 $16.72 $16.73 $16.73 74,634
2021-03-15 $16.70 $16.78 $16.66 $16.78 $16.78 122,226
2021-03-12 $16.61 $16.68 $16.58 $16.65 $16.65 31,472
2021-03-11 $16.46 $16.98 $16.46 $16.86 $16.86 25,970
2021-03-10 $17.00 $17.15 $17.00 $17.11 $17.11 60,067
2021-03-09 $16.84 $16.99 $16.84 $16.95 $16.95 55,187
2021-03-08 $15.74 $16.44 $15.74 $16.36 $16.36 34,632
2021-03-05 $16.05 $16.15 $15.95 $16.04 $16.04 41,956
2021-03-04 $16.07 $16.11 $15.89 $15.93 $15.93 100,548
2021-03-03 $16.28 $16.28 $16.13 $16.20 $16.20 79,404
2021-03-02 $15.59 $16.55 $15.59 $16.08 $16.08 58,749
2021-03-01 $16.04 $16.17 $16.04 $16.09 $16.09 85,960
2021-02-26 $16.21 $16.21 $15.43 $15.87 $15.87 46,211
2021-02-25 $16.75 $16.79 $16.45 $16.52 $16.52 45,402
2021-02-24 $16.72 $16.85 $16.70 $16.83 $16.83 59,157
2021-02-23 $16.80 $16.88 $16.76 $16.82 $16.82 41,166
2021-02-22 $17.32 $17.32 $16.80 $16.81 $16.81 50,451
2021-02-19 $17.00 $17.18 $17.00 $17.05 $17.05 36,638
2021-02-18 $16.80 $16.80 $16.64 $16.80 $16.80 47,676
2021-02-17 $16.77 $16.87 $16.73 $16.80 $16.80 47,676
2021-02-16 $17.04 $17.07 $16.95 $16.95 $16.95 35,004
2021-02-12 $16.86 $17.18 $16.86 $17.11 $17.11 63,220
2021-02-11 $17.02 $17.05 $16.95 $16.99 $16.99 28,641
2021-02-10 $16.98 $17.06 $16.90 $16.94 $16.94 48,288
2021-02-09 $17.48 $17.58 $17.35 $17.41 $17.41 84,643
2021-02-08 $17.11 $17.43 $16.87 $17.36 $17.36 59,553
2021-02-05 $17.00 $17.14 $17.00 $17.11 $17.11 95,369
2021-02-04 $17.16 $17.16 $16.58 $16.70 $16.70 144,360
2021-02-03 $16.77 $16.78 $16.65 $16.66 $16.66 65,262
2021-02-02 $16.02 $16.56 $16.02 $16.50 $16.50 34,313
2021-02-01 $16.43 $16.59 $16.43 $16.50 $16.50 216,395
2021-01-29 $15.72 $16.79 $15.72 $16.29 $16.29 183,601
2021-01-28 $16.36 $16.44 $16.28 $16.38 $16.38 55,520
2021-01-27 $17.00 $17.00 $16.44 $16.47 $16.47 49,848
2021-01-26 $16.49 $16.83 $16.49 $16.71 $16.71 311,007
2021-01-25 $16.38 $16.53 $16.38 $16.49 $16.49 92,932
2021-01-22 $16.17 $16.25 $16.11 $16.21 $16.21 49,293
2021-01-21 $16.49 $16.58 $16.48 $16.56 $16.56 137,217
2021-01-20 $15.63 $16.62 $15.63 $16.27 $16.27 127,201
2021-01-19 $16.42 $16.42 $15.67 $15.95 $15.95 71,663
2021-01-15 $15.75 $16.01 $15.75 $15.88 $15.88 96,673
2021-01-14 $15.91 $16.02 $15.85 $15.91 $15.91 92,685
2021-01-13 $16.57 $16.57 $15.81 $15.90 $15.90 91,036
2021-01-12 $15.67 $15.76 $15.62 $15.75 $15.75 178,279
2021-01-11 $15.48 $15.65 $15.47 $15.53 $15.53 63,779
2021-01-08 $15.33 $15.64 $15.33 $15.64 $15.64 81,309
2021-01-07 $15.30 $15.30 $15.18 $15.27 $15.27 41,166
2021-01-06 $15.72 $15.72 $15.29 $15.47 $15.47 64,102
2021-01-05 $14.74 $15.40 $14.74 $15.29 $15.29 41,618
2021-01-04 $15.52 $15.59 $15.44 $15.45 $15.45 39,343
2020-12-31 $15.62 $15.62 $15.40 $15.44 $15.44 32,312
2020-12-30 $15.66 $15.66 $15.40 $15.40 $15.40 120,692
2020-12-29 $15.30 $15.54 $15.30 $15.47 $15.47 101,588
2020-12-28 $15.00 $15.04 $14.95 $14.95 $14.95 50,848
2020-12-24 $14.70 $14.72 $14.63 $14.67 $14.67 87,205
2020-12-23 $14.76 $14.78 $14.71 $14.74 $14.74 99,425
2020-12-22 $14.43 $14.94 $14.43 $14.78 $14.78 86,004
2020-12-21 $14.91 $14.91 $14.43 $14.83 $14.83 75,983
2020-12-18 $14.67 $14.86 $14.67 $14.80 $14.80 64,150
2020-12-17 $14.52 $14.61 $14.49 $14.49 $14.49 60,361
2020-12-16 $14.07 $14.97 $14.07 $14.48 $14.48 118,818
2020-12-15 $14.98 $14.98 $14.61 $14.75 $14.75 93,433
2020-12-14 $14.29 $14.78 $14.29 $14.59 $14.59 46,541
2020-12-11 $14.08 $14.66 $14.08 $14.53 $14.53 68,217
2020-12-10 $14.31 $14.35 $14.24 $14.30 $14.30 164,253
2020-12-09 $14.07 $14.65 $14.07 $14.50 $14.50 478,413
2020-12-08 $14.07 $14.40 $14.07 $14.19 $14.19 237,013
2020-12-07 $13.97 $14.49 $13.97 $14.45 $14.45 201,135
2020-12-04 $14.05 $14.42 $14.05 $14.40 $14.40 74,210
2020-12-03 $14.03 $14.56 $14.03 $14.47 $14.47 49,762
2020-12-02 $14.43 $14.47 $14.35 $14.39 $14.39 96,816
2020-12-01 $13.96 $14.59 $13.96 $14.41 $14.41 86,639
2020-11-30 $14.81 $14.81 $14.26 $14.30 $14.30 117,965
2020-11-27 $15.61 $15.61 $15.20 $15.59 $15.59 20,841
2020-11-25 $15.41 $15.50 $15.36 $15.49 $15.49 78,631
2020-11-24 $15.57 $15.76 $15.57 $15.70 $15.70 59,613
2020-11-23 $15.59 $15.60 $15.31 $15.37 $15.37 51,573
2020-11-20 $15.36 $15.38 $15.30 $15.32 $15.32 41,352
2020-11-19 $15.29 $15.35 $15.24 $15.28 $15.28 90,182
2020-11-18 $15.51 $15.91 $15.24 $15.58 $15.58 81,259
2020-11-17 $15.50 $16.02 $15.45 $15.93 $15.93 123,029
2020-11-16 $15.85 $15.95 $15.81 $15.95 $15.95 35,828
2020-11-13 $15.41 $15.57 $15.38 $15.52 $15.52 55,087
2020-11-12 $15.10 $15.58 $15.10 $15.49 $15.49 45,427
2020-11-11 $15.30 $15.61 $15.30 $15.57 $15.57 87,620
2020-11-10 $15.60 $15.60 $15.15 $15.25 $15.25 99,207
2020-11-09 $15.55 $15.60 $14.97 $15.39 $15.39 41,530
2020-11-06 $15.23 $15.23 $15.09 $15.19 $15.19 53,817
2020-11-05 $15.06 $15.35 $14.91 $15.04 $15.04 69,349
2020-11-04 $14.96 $14.96 $14.44 $14.57 $14.57 213,824
2020-11-03 $14.07 $14.14 $14.02 $14.10 $14.10 114,778
2020-11-02 $13.78 $13.90 $13.78 $13.83 $13.83 170,542
2020-10-30 $13.99 $14.00 $13.54 $13.73 $13.73 124,915
2020-10-29 $13.89 $13.98 $13.86 $13.91 $13.91 266,546
2020-10-28 $13.41 $13.71 $13.41 $13.63 $13.63 91,122
2020-10-27 $13.50 $13.83 $13.50 $13.77 $13.77 196,997
2020-10-26 $13.53 $13.98 $13.53 $13.91 $13.91 92,626
2020-10-23 $13.99 $14.14 $13.94 $14.11 $14.11 87,397
2020-10-22 $14.26 $14.26 $14.10 $14.13 $14.13 136,121
2020-10-21 $14.34 $14.35 $14.17 $14.30 $14.30 69,290
2020-10-20 $14.10 $14.12 $13.99 $14.05 $14.05 122,568
2020-10-19 $14.10 $14.17 $14.01 $14.01 $14.01 169,449
2020-10-16 $13.75 $14.19 $13.75 $14.10 $14.10 209,491
2020-10-15 $13.84 $14.00 $13.84 $13.97 $13.97 103,729
2020-10-14 $14.23 $14.24 $14.13 $14.16 $14.16 86,511
2020-10-13 $14.40 $14.50 $14.20 $14.23 $14.23 129,983
2020-10-12 $14.12 $14.24 $14.11 $14.24 $14.24 80,089
2020-10-09 $14.01 $14.21 $14.01 $14.17 $14.17 69,488
2020-10-08 $14.29 $14.37 $14.20 $14.23 $14.23 48,681
2020-10-07 $14.15 $14.32 $14.15 $14.16 $14.16 68,887
2020-10-06 $14.40 $14.56 $14.39 $14.43 $14.43 245,616
2020-10-05 $14.08 $14.34 $14.08 $14.32 $14.32 166,393
2020-10-02 $14.15 $14.46 $14.15 $14.40 $14.40 78,034
2020-10-01 $14.94 $14.94 $14.79 $14.82 $14.82 38,293
2020-09-30 $14.82 $14.92 $14.81 $14.91 $14.91 80,624
2020-09-29 $15.55 $15.55 $15.05 $15.05 $15.05 50,624
2020-09-28 $15.45 $15.57 $15.25 $15.40 $15.40 67,800
2020-09-25 $15.26 $15.35 $15.23 $15.31 $15.31 52,867
2020-09-24 $15.37 $15.42 $15.33 $15.37 $15.37 50,271
2020-09-23 $15.44 $15.45 $15.28 $15.34 $15.34 106,613
2020-09-22 $15.11 $15.35 $15.10 $15.35 $15.35 94,595
2020-09-21 $15.23 $15.28 $15.02 $15.24 $15.24 55,943
2020-09-18 $15.45 $15.50 $15.37 $15.45 $15.45 100,023
2020-09-17 $15.34 $15.44 $15.30 $15.37 $15.37 70,332
2020-09-16 $15.28 $15.32 $15.23 $15.24 $15.24 74,400
2020-09-15 $15.30 $15.32 $15.22 $15.24 $15.24 76,926
2020-09-14 $15.39 $15.40 $15.29 $15.33 $15.33 56,954
2020-09-11 $15.04 $15.25 $15.04 $15.25 $15.25 49,993
2020-09-10 $15.10 $15.15 $15.02 $15.04 $15.04 66,452
2020-09-09 $15.26 $15.29 $15.07 $15.23 $15.23 75,805
2020-09-08 $15.14 $15.36 $15.14 $15.25 $15.25 48,797
2020-09-04 $15.03 $15.41 $15.03 $15.18 $15.18 45,105
2020-09-03 $15.45 $15.45 $15.17 $15.17 $15.17 51,118
2020-09-02 $15.48 $15.49 $15.39 $15.49 $15.49 80,147
2020-09-01 $15.52 $15.75 $15.52 $15.71 $15.71 89,661
2020-08-31 $15.75 $15.75 $15.57 $15.67 $15.67 62,720
2020-08-28 $15.68 $15.68 $15.53 $15.54 $15.54 43,055
2020-08-27 $16.02 $16.02 $15.69 $15.72 $15.72 62,776
2020-08-26 $16.04 $16.27 $16.04 $16.19 $16.19 37,761
2020-08-25 $16.16 $16.34 $16.13 $16.20 $16.20 62,662
2020-08-24 $16.25 $16.40 $16.25 $16.36 $16.36 37,305
2020-08-21 $16.03 $16.19 $16.03 $16.14 $16.14 29,609
2020-08-20 $16.24 $16.27 $16.15 $16.25 $16.25 52,127
2020-08-19 $16.41 $16.47 $16.30 $16.30 $16.30 113,511
2020-08-18 $16.26 $16.40 $16.25 $16.35 $16.35 134,103
2020-08-17 $16.36 $16.60 $16.36 $16.52 $16.52 403,400
2020-08-14 $16.54 $16.54 $16.36 $16.36 $16.36 672,912
2020-08-13 $16.49 $16.51 $16.42 $16.43 $16.43 29,861
2020-08-12 $16.30 $16.34 $16.21 $16.26 $16.26 37,720
2020-08-11 $16.01 $16.38 $16.01 $16.10 $16.10 54,875
2020-08-10 $15.86 $15.86 $15.62 $15.63 $15.63 33,314
2020-08-07 $15.65 $15.67 $15.58 $15.60 $15.60 36,840
2020-08-06 $15.67 $15.73 $15.65 $15.70 $15.70 25,955
2020-08-05 $16.01 $16.13 $15.99 $16.11 $16.11 22,431
2020-08-04 $15.99 $16.05 $15.92 $15.99 $15.99 139,670
2020-08-03 $16.00 $16.25 $16.00 $16.21 $16.21 47,210
2020-07-31 $15.77 $15.77 $15.56 $15.70 $15.70 44,449
2020-07-30 $16.02 $16.26 $15.94 $16.12 $16.12 32,880
2020-07-29 $16.23 $16.58 $16.23 $16.50 $16.50 74,607
2020-07-28 $16.05 $16.34 $16.05 $16.24 $16.24 84,174
2020-07-27 $16.20 $16.49 $16.20 $16.39 $16.39 68,635
2020-07-24 $15.98 $15.98 $15.82 $15.95 $15.95 56,525
2020-07-23 $15.89 $16.04 $15.88 $15.92 $15.92 86,284
2020-07-22 $16.08 $16.12 $16.03 $16.04 $16.04 31,504
2020-07-21 $16.16 $16.20 $16.05 $16.10 $16.10 60,621
2020-07-20 $15.60 $16.16 $15.60 $16.12 $16.12 64,081
2020-07-17 $16.00 $16.13 $15.92 $16.10 $16.10 99,300
2020-07-16 $15.75 $15.96 $15.75 $15.85 $15.85 82,300
2020-07-15 $16.14 $16.60 $16.14 $16.33 $16.33 78,300
2020-07-14 $15.66 $16.18 $15.66 $16.02 $16.02 35,000
2020-07-13 $16.13 $16.23 $16.02 $16.03 $16.03 50,600
2020-07-10 $15.73 $16.10 $15.73 $16.03 $16.03 226,100
2020-07-09 $16.00 $16.00 $15.75 $15.89 $15.89 75,300
2020-07-08 $16.35 $16.35 $16.00 $16.04 $16.04 51,500
2020-07-07 $16.17 $16.38 $16.05 $16.07 $16.07 40,100
2020-07-06 $16.50 $16.59 $16.39 $16.49 $16.49 25,700
2020-07-02 $16.56 $16.57 $16.43 $16.51 $16.51 73,200
2020-07-01 $16.50 $16.73 $16.18 $16.23 $16.23 35,500
2020-06-30 $16.63 $16.74 $16.60 $16.66 $16.66 52,400
2020-06-29 $16.55 $17.20 $16.55 $17.03 $17.03 61,457
2020-06-26 $17.37 $17.37 $17.03 $17.07 $17.07 62,326
2020-06-25 $16.88 $17.10 $16.88 $17.10 $17.10 56,454
2020-06-24 $16.99 $17.00 $16.74 $16.78 $16.78 121,075
2020-06-23 $17.33 $17.46 $17.23 $17.25 $17.25 45,495
2020-06-22 $16.59 $16.91 $16.59 $16.87 $16.87 28,736
2020-06-19 $16.55 $16.58 $16.42 $16.42 $16.42 23,109
2020-06-18 $16.37 $16.46 $16.31 $16.34 $16.34 21,948
2020-06-17 $16.76 $16.76 $16.62 $16.68 $16.68 41,410
2020-06-16 $16.60 $16.81 $16.43 $16.52 $16.52 76,338
2020-06-15 $16.84 $16.84 $16.06 $16.47 $16.47 133,807
2020-06-12 $16.29 $16.32 $16.00 $16.18 $16.18 46,738
2020-06-11 $16.76 $16.86 $16.24 $16.28 $16.28 64,742
2020-06-10 $17.26 $17.26 $16.92 $17.01 $17.01 93,999
2020-06-09 $16.82 $16.82 $16.39 $16.56 $16.56 232,620
2020-06-08 $16.71 $17.14 $16.71 $17.05 $17.05 42,493
2020-06-05 $17.05 $17.17 $17.03 $17.03 $17.03 65,466
2020-06-04 $17.30 $17.30 $16.98 $16.98 $16.98 60,473
2020-06-03 $17.50 $18.10 $17.50 $17.58 $17.58 64,386
2020-06-02 $17.95 $18.08 $17.94 $17.94 $17.94 121,716
2020-06-01 $18.20 $18.43 $18.20 $18.42 $18.42 56,892
2020-05-29 $17.70 $17.86 $17.70 $17.84 $17.84 76,012
2020-05-28 $17.35 $17.54 $17.35 $17.36 $17.36 66,452
2020-05-27 $16.74 $16.99 $16.48 $16.87 $16.87 75,493
2020-05-26 $15.88 $16.21 $15.77 $16.11 $16.11 130,846
2020-05-22 $15.93 $15.98 $15.86 $15.90 $15.90 73,908
2020-05-21 $15.85 $15.85 $15.64 $15.80 $15.80 61,767
2020-05-20 $15.84 $16.06 $15.84 $15.92 $15.92 561,185
2020-05-19 $15.60 $15.89 $15.60 $15.69 $15.69 52,231
2020-05-18 $16.19 $16.37 $16.04 $16.28 $16.28 43,358
2020-05-15 $16.40 $16.40 $15.90 $16.17 $16.17 44,532
2020-05-14 $16.51 $16.69 $16.00 $16.00 $16.00 46,801
2020-05-13 $16.70 $16.80 $16.54 $16.54 $16.54 32,719
2020-05-12 $17.04 $17.10 $16.74 $16.83 $16.83 40,548
2020-05-11 $16.88 $16.89 $16.65 $16.76 $16.76 34,452
2020-05-08 $17.45 $17.45 $16.94 $17.12 $17.12 37,910
2020-05-07 $17.06 $17.17 $16.75 $17.12 $17.12 58,182
2020-05-06 $16.77 $16.78 $16.50 $16.53 $16.53 33,727
2020-05-05 $16.42 $17.04 $16.42 $16.62 $16.62 35,077
2020-05-04 $16.07 $16.48 $16.07 $16.36 $16.36 48,139
2020-05-01 $16.27 $16.74 $16.27 $16.52 $16.52 40,639
2020-04-30 $16.30 $16.83 $16.30 $16.35 $16.35 44,085
2020-04-29 $16.54 $17.37 $16.54 $17.22 $17.22 68,901
2020-04-28 $17.00 $17.06 $16.88 $16.90 $16.90 50,138
2020-04-27 $17.00 $17.00 $16.55 $16.76 $16.76 71,678
2020-04-24 $16.55 $16.55 $16.10 $16.35 $16.35 38,307
2020-04-23 $15.81 $16.58 $15.81 $16.15 $16.15 37,722
2020-04-22 $16.34 $16.42 $15.94 $16.29 $16.29 326,502
2020-04-21 $16.50 $16.50 $15.94 $16.16 $16.16 179,298
2020-04-20 $16.14 $16.35 $15.69 $15.95 $15.95 52,711
2020-04-17 $16.11 $16.67 $16.07 $16.15 $16.15 59,821
2020-04-16 $16.26 $16.27 $15.76 $15.87 $15.87 234,755
2020-04-15 $16.40 $16.70 $16.08 $16.33 $16.33 79,117
2020-04-14 $15.92 $16.56 $15.92 $16.30 $16.30 98,147
2020-04-13 $15.04 $16.91 $15.04 $16.05 $16.05 44,232
2020-04-09 $15.45 $15.66 $15.02 $15.52 $15.52 58,720
2020-04-08 $14.69 $15.98 $14.69 $15.33 $15.33 114,754
2020-04-07 $15.37 $16.22 $15.26 $15.26 $15.26 127,440
2020-04-06 $15.21 $15.88 $15.21 $15.55 $15.55 109,467
2020-04-03 $14.58 $15.04 $14.41 $14.59 $14.59 133,965
2020-04-02 $13.95 $14.99 $13.95 $14.86 $14.86 156,919
2020-04-01 $14.59 $15.34 $14.42 $14.61 $14.61 100,475
2020-03-31 $14.99 $16.05 $14.53 $15.24 $15.24 164,605
2020-03-30 $15.48 $15.99 $15.34 $15.96 $15.96 167,123
2020-03-27 $15.87 $15.87 $15.22 $15.35 $15.35 132,682
2020-03-26 $13.58 $15.91 $13.58 $14.73 $14.73 104,593
2020-03-25 $13.95 $15.82 $13.95 $14.90 $14.90 118,473
2020-03-24 $13.03 $14.25 $13.03 $14.17 $14.17 426,953
2020-03-23 $12.48 $13.58 $12.48 $13.18 $13.18 109,278
2020-03-20 $13.08 $14.45 $12.94 $13.90 $13.90 108,226
2020-03-19 $13.06 $14.20 $13.06 $13.78 $13.78 211,953
2020-03-18 $14.09 $14.33 $13.06 $13.68 $13.68 305,834
2020-03-17 $13.01 $14.11 $13.01 $14.09 $14.09 174,845
2020-03-16 $12.87 $13.93 $12.87 $13.64 $13.64 240,671
2020-03-13 $15.00 $15.28 $14.30 $14.70 $14.70 252,717
2020-03-12 $13.80 $14.91 $13.39 $14.00 $14.00 161,506
2020-03-11 $15.72 $15.72 $14.96 $15.06 $15.06 142,622
2020-03-10 $15.80 $16.37 $15.28 $15.72 $15.72 67,366
2020-03-09 $14.96 $15.63 $14.73 $15.13 $15.13 81,813
2020-03-06 $15.63 $15.63 $15.26 $15.60 $15.60 84,260
2020-03-05 $15.85 $15.91 $15.65 $15.71 $15.71 89,074
2020-03-04 $15.42 $15.86 $15.42 $15.86 $15.86 92,363
2020-03-03 $15.44 $15.85 $15.44 $15.69 $15.69 109,234
2020-03-02 $15.50 $16.10 $15.50 $16.03 $16.03 71,812
2020-02-28 $15.05 $15.54 $15.05 $15.46 $15.46 117,887
2020-02-27 $15.55 $15.83 $15.55 $15.60 $15.60 65,324
2020-02-26 $16.35 $16.35 $16.14 $16.18 $16.18 46,579
2020-02-25 $16.11 $16.35 $16.11 $16.18 $16.18 54,280
2020-02-24 $16.68 $16.78 $16.37 $16.37 $16.37 43,700
2020-02-21 $17.27 $17.27 $16.96 $16.99 $16.99 31,764
2020-02-20 $17.00 $17.36 $16.97 $17.09 $17.09 29,183
2020-02-19 $17.05 $17.39 $17.05 $17.18 $17.18 49,187
2020-02-18 $17.00 $17.23 $16.94 $17.05 $17.05 56,658
2020-02-14 $17.25 $17.34 $17.19 $17.25 $17.25 19,077
2020-02-13 $17.44 $17.51 $17.41 $17.43 $17.43 37,811
2020-02-12 $17.68 $17.80 $17.68 $17.69 $17.69 24,515
2020-02-11 $18.26 $18.37 $18.10 $18.36 $18.36 37,104
2020-02-10 $18.22 $18.22 $17.67 $18.06 $18.06 29,431
2020-02-07 $17.50 $18.00 $17.50 $17.98 $17.98 55,422
2020-02-06 $17.61 $17.90 $17.61 $17.90 $17.90 102,504
2020-02-05 $17.62 $17.62 $17.24 $17.40 $17.40 89,876
2020-02-04 $17.02 $17.20 $17.02 $17.15 $17.15 58,798
2020-02-03 $17.50 $17.50 $17.01 $17.01 $17.01 21,604
2020-01-31 $17.68 $17.77 $17.62 $17.62 $17.62 40,153
2020-01-30 $17.45 $17.60 $17.39 $17.59 $17.59 38,661
2020-01-29 $17.33 $17.37 $17.26 $17.35 $17.35 41,287
2020-01-28 $17.50 $17.50 $17.25 $17.35 $17.35 63,476
2020-01-27 $17.28 $17.28 $17.14 $17.14 $17.14 26,254
2020-01-24 $17.48 $17.48 $17.37 $17.41 $17.41 24,399
2020-01-23 $17.30 $17.45 $17.16 $17.35 $17.35 19,553
2020-01-22 $16.87 $17.21 $16.87 $17.13 $17.13 33,542
2020-01-21 $16.82 $17.35 $16.82 $17.09 $17.09 39,532
2020-01-17 $17.35 $17.39 $17.30 $17.33 $17.33 21,500
2020-01-16 $17.47 $17.47 $17.32 $17.34 $17.34 31,285
2020-01-15 $16.98 $17.31 $16.98 $17.26 $17.26 24,998
2020-01-14 $17.39 $17.39 $17.16 $17.20 $17.20 30,034
2020-01-13 $17.19 $17.19 $16.92 $17.15 $17.15 38,854
2020-01-10 $16.90 $17.15 $16.87 $17.12 $17.12 35,065
2020-01-09 $16.91 $16.94 $16.82 $16.90 $16.90 114,939
2020-01-08 $16.88 $17.03 $16.79 $16.96 $16.96 34,713
2020-01-07 $16.92 $16.97 $16.85 $16.86 $16.86 54,529
2020-01-06 $17.00 $17.00 $16.78 $16.84 $16.84 36,943
2020-01-03 $17.23 $17.23 $17.05 $17.11 $17.11 34,972
2020-01-02 $16.69 $17.25 $16.69 $17.23 $17.23 54,807
2019-12-31 $16.92 $17.08 $16.92 $17.03 $17.03 13,729
2019-12-30 $16.76 $17.35 $16.76 $17.02 $17.02 21,847
2019-12-27 $17.15 $17.25 $17.05 $17.05 $17.05 18,736
2019-12-26 $17.06 $17.12 $17.02 $17.11 $17.11 26,328
2019-12-24 $16.96 $17.01 $16.94 $16.99 $16.99 19,260
2019-12-23 $17.00 $17.20 $17.00 $17.18 $17.18 78,202
2019-12-20 $17.18 $17.23 $16.94 $16.97 $16.97 26,817
2019-12-19 $17.50 $17.50 $17.43 $17.44 $17.44 41,416
2019-12-18 $17.50 $17.50 $17.26 $17.28 $17.28 34,048
2019-12-17 $17.12 $17.49 $17.12 $17.37 $17.37 60,616
2019-12-16 $16.98 $16.98 $16.91 $16.94 $16.94 39,736
2019-12-13 $17.10 $17.20 $17.09 $17.09 $17.09 64,706
2019-12-12 $16.97 $17.12 $16.97 $17.10 $17.10 51,923
2019-12-11 $16.83 $17.13 $16.83 $17.08 $17.08 20,006
2019-12-10 $17.22 $17.32 $17.03 $17.26 $17.26 44,671
2019-12-09 $17.50 $17.50 $17.20 $17.23 $17.23 45,364
2019-12-06 $17.10 $17.41 $17.10 $17.41 $17.41 37,421
2019-12-05 $16.96 $17.21 $16.96 $17.10 $17.10 40,026
2019-12-04 $17.04 $17.04 $16.81 $16.85 $16.85 38,770
2019-12-03 $16.71 $17.20 $16.71 $17.08 $17.08 47,201
2019-12-02 $16.93 $17.27 $16.93 $17.16 $17.16 46,902
2019-11-29 $17.33 $17.33 $17.01 $17.01 $17.01 8,437
2019-11-27 $17.20 $17.28 $17.20 $17.21 $17.21 35,348
2019-11-26 $16.91 $16.92 $16.82 $16.87 $16.87 32,964
2019-11-25 $16.54 $17.07 $16.54 $17.06 $17.06 25,536
2019-11-22 $16.94 $16.94 $16.85 $16.91 $16.91 34,634
2019-11-21 $16.73 $16.74 $16.65 $16.72 $16.72 28,671
2019-11-20 $16.90 $16.99 $16.89 $16.94 $16.94 32,616
2019-11-19 $16.85 $16.99 $16.78 $16.79 $16.79 20,774
2019-11-18 $16.67 $16.85 $16.67 $16.82 $16.82 19,346
2019-11-15 $16.74 $16.74 $16.55 $16.60 $16.60 14,912
2019-11-14 $16.44 $16.60 $16.44 $16.60 $16.60 34,059
2019-11-13 $16.36 $16.44 $16.32 $16.42 $16.42 206,228
2019-11-12 $16.46 $16.46 $16.37 $16.37 $16.37 66,321
2019-11-11 $16.61 $16.64 $16.48 $16.62 $16.62 19,107
2019-11-08 $16.59 $16.72 $16.56 $16.70 $16.70 59,172
2019-11-07 $16.91 $17.01 $16.76 $16.76 $16.76 26,496
2019-11-06 $16.53 $16.77 $16.53 $16.75 $16.75 28,902
2019-11-05 $16.60 $16.78 $16.57 $16.59 $16.59 118,692
2019-11-04 $17.00 $17.17 $16.96 $17.08 $17.08 129,037
2019-11-01 $17.00 $17.16 $17.00 $17.13 $17.13 40,638
2019-10-31 $17.00 $17.30 $16.95 $17.26 $17.26 55,533
2019-10-30 $16.63 $16.96 $16.63 $16.96 $16.96 37,682
2019-10-29 $16.49 $16.49 $16.42 $16.48 $16.48 17,812
2019-10-28 $16.33 $16.34 $16.24 $16.26 $16.26 40,624
2019-10-25 $16.22 $16.27 $16.19 $16.24 $16.24 41,877
2019-10-24 $16.10 $16.27 $16.10 $16.24 $16.24 25,730
2019-10-23 $15.91 $16.15 $15.90 $15.93 $15.93 53,934
2019-10-22 $15.79 $15.88 $15.79 $15.80 $15.80 33,846
2019-10-21 $15.78 $15.80 $15.74 $15.79 $15.79 65,100
2019-10-18 $15.77 $15.80 $15.70 $15.80 $15.80 219,446
2019-10-17 $15.62 $15.90 $15.62 $15.85 $15.85 1,310,167
2019-10-16 $15.43 $15.58 $15.36 $15.52 $15.52 50,398
2019-10-15 $14.90 $15.20 $14.90 $15.17 $15.17 57,292
2019-10-14 $14.72 $14.73 $14.68 $14.69 $14.69 18,214
2019-10-11 $14.49 $14.83 $14.49 $14.75 $14.75 25,049
2019-10-10 $14.53 $14.53 $14.31 $14.36 $14.36 20,542
2019-10-09 $14.25 $14.29 $14.19 $14.20 $14.20 21,107
2019-10-08 $14.14 $14.22 $14.13 $14.16 $14.16 35,380
2019-10-07 $14.05 $14.11 $14.01 $14.04 $14.04 30,353
2019-10-04 $13.99 $14.05 $13.93 $14.00 $14.00 38,631
2019-10-03 $13.75 $13.85 $13.69 $13.79 $13.79 60,999
2019-10-02 $14.01 $14.01 $13.78 $13.82 $13.82 84,125
2019-10-01 $14.16 $14.17 $14.06 $14.06 $14.06 25,754
2019-09-30 $14.21 $14.27 $14.21 $14.25 $14.25 19,799
2019-09-27 $14.30 $14.36 $14.10 $14.28 $14.28 24,741
2019-09-26 $14.42 $14.47 $14.31 $14.34 $14.34 31,510
2019-09-25 $14.37 $14.44 $14.34 $14.41 $14.41 16,460
2019-09-24 $13.98 $14.15 $13.98 $14.02 $14.02 50,020
2019-09-23 $14.14 $14.20 $14.09 $14.10 $14.10 20,316
2019-09-20 $14.19 $14.33 $14.14 $14.17 $14.17 35,471
2019-09-19 $14.20 $14.20 $14.02 $14.03 $14.03 45,978
2019-09-18 $13.88 $13.96 $13.84 $13.91 $13.91 20,213
2019-09-17 $14.29 $14.29 $14.04 $14.08 $14.08 16,855
2019-09-16 $14.39 $14.40 $14.34 $14.36 $14.36 17,999
2019-09-13 $14.30 $14.45 $14.30 $14.42 $14.42 36,813
2019-09-12 $14.42 $14.42 $14.15 $14.18 $14.18 17,904
2019-09-11 $14.39 $14.48 $14.31 $14.36 $14.36 97,341
2019-09-10 $14.19 $14.28 $14.19 $14.25 $14.25 94,659
2019-09-09 $14.18 $14.42 $14.18 $14.33 $14.33 37,089
2019-09-06 $13.95 $14.15 $13.95 $14.06 $14.06 25,507
2019-09-05 $13.93 $14.30 $13.93 $14.15 $14.15 16,145
2019-09-04 $14.29 $14.32 $14.24 $14.32 $14.32 40,014
2019-09-03 $14.20 $14.25 $14.16 $14.21 $14.21 91,091
2019-08-30 $13.80 $13.82 $13.74 $13.78 $13.78 29,772
2019-08-29 $14.25 $14.25 $13.73 $13.76 $13.76 37,009
2019-08-28 $13.29 $13.60 $13.29 $13.57 $13.57 38,207
2019-08-27 $13.60 $13.67 $13.43 $13.59 $13.59 49,847
2019-08-26 $13.54 $13.60 $13.53 $13.58 $13.58 41,097
2019-08-23 $13.52 $13.56 $13.41 $13.41 $13.41 34,555
2019-08-22 $13.56 $13.56 $13.45 $13.53 $13.53 22,806
2019-08-21 $13.87 $13.87 $13.64 $13.77 $13.77 52,880
2019-08-20 $13.50 $13.55 $13.49 $13.53 $13.53 68,938
2019-08-19 $13.47 $13.58 $13.47 $13.51 $13.51 45,784
2019-08-16 $13.24 $13.50 $13.24 $13.48 $13.48 90,601
2019-08-15 $13.27 $13.30 $13.18 $13.24 $13.24 86,410
2019-08-14 $13.31 $13.47 $13.17 $13.21 $13.21 43,626
2019-08-13 $13.52 $13.52 $13.44 $13.48 $13.48 67,169
2019-08-12 $13.54 $13.94 $13.54 $13.78 $13.78 30,780
2019-08-09 $13.74 $13.92 $13.74 $13.75 $13.75 42,244
2019-08-08 $13.80 $13.92 $13.76 $13.92 $13.92 25,288
2019-08-07 $13.58 $13.77 $13.56 $13.75 $13.75 40,863
2019-08-06 $13.45 $13.45 $13.26 $13.41 $13.41 113,337
2019-08-05 $13.43 $13.43 $13.08 $13.10 $13.10 54,136
2019-08-02 $13.53 $13.56 $13.42 $13.52 $13.52 14,939
2019-08-01 $14.04 $14.11 $13.85 $13.94 $13.94 21,043
2019-07-31 $14.25 $14.42 $14.03 $14.13 $14.13 53,528
2019-07-30 $14.04 $14.04 $13.81 $13.90 $13.90 25,384
2019-07-29 $13.85 $14.00 $13.85 $13.97 $13.97 38,161
2019-07-26 $14.08 $14.08 $13.98 $14.05 $14.05 78,950
2019-07-25 $14.24 $14.24 $13.94 $13.99 $13.99 20,643
2019-07-24 $14.30 $14.30 $14.16 $14.23 $14.23 16,753
2019-07-23 $14.55 $14.55 $14.35 $14.44 $14.44 34,719
2019-07-22 $14.35 $14.35 $14.30 $14.33 $14.33 16,968
2019-07-19 $14.40 $14.44 $14.36 $14.36 $14.36 33,378
2019-07-18 $14.18 $14.20 $14.02 $14.17 $14.17 49,009
2019-07-17 $14.36 $14.69 $14.36 $14.56 $14.56 277,799
2019-07-16 $14.23 $14.24 $14.20 $14.21 $14.21 35,901
2019-07-15 $14.26 $14.30 $14.25 $14.29 $14.29 37,118
2019-07-12 $14.46 $14.46 $14.20 $14.27 $14.27 41,979
2019-07-11 $14.38 $14.38 $14.29 $14.32 $14.32 36,053
2019-07-10 $14.46 $14.52 $14.45 $14.50 $14.50 50,284
2019-07-09 $14.40 $14.41 $14.36 $14.41 $14.41 51,965
2019-07-08 $14.50 $14.50 $14.25 $14.29 $14.29 24,346
2019-07-05 $14.63 $14.63 $14.50 $14.52 $14.52 18,058
2019-07-03 $14.83 $14.83 $14.72 $14.73 $14.73 26,142
2019-07-02 $14.35 $14.50 $14.35 $14.46 $14.46 82,665
2019-07-01 $14.69 $14.69 $14.29 $14.31 $14.31 35,939
2019-06-28 $14.22 $14.36 $14.20 $14.22 $14.22 97,244
2019-06-27 $14.00 $14.04 $14.00 $14.00 $14.00 24,058
2019-06-26 $14.19 $14.23 $14.14 $14.14 $14.14 37,759
2019-06-25 $13.73 $13.74 $13.62 $13.63 $13.63 57,982
2019-06-24 $13.50 $13.55 $13.47 $13.51 $13.51 114,099
2019-06-21 $13.50 $13.57 $13.46 $13.51 $13.51 262,648
2019-06-20 $13.94 $13.95 $13.86 $13.95 $13.95 35,836
2019-06-19 $13.83 $13.89 $13.78 $13.89 $13.89 21,821
2019-06-18 $13.73 $13.73 $13.53 $13.70 $13.70 112,203
2019-06-17 $13.56 $13.56 $13.34 $13.42 $13.42 36,049
2019-06-14 $13.50 $13.57 $13.49 $13.51 $13.51 63,726
2019-06-13 $13.56 $13.62 $13.51 $13.52 $13.52 36,473
2019-06-12 $13.60 $13.77 $13.60 $13.64 $13.64 47,597
2019-06-11 $13.76 $13.78 $13.62 $13.72 $13.72 89,737
2019-06-10 $13.80 $13.96 $13.80 $13.89 $13.89 45,614
2019-06-07 $13.82 $13.84 $13.75 $13.80 $13.80 33,249
2019-06-06 $13.84 $13.91 $13.70 $13.85 $13.85 50,065
2019-06-05 $13.99 $13.99 $13.91 $13.96 $13.96 29,488
2019-06-04 $13.95 $13.99 $13.83 $13.96 $13.96 58,567
2019-06-03 $13.67 $13.90 $13.67 $13.85 $13.85 83,062
2019-05-31 $13.36 $13.42 $13.27 $13.36 $13.36 97,095
2019-05-30 $13.43 $13.43 $13.36 $13.37 $13.37 63,898
2019-05-29 $13.94 $14.06 $13.89 $13.90 $13.90 78,329
2019-05-28 $13.95 $14.01 $13.89 $13.89 $13.89 54,783
2019-05-24 $13.90 $13.90 $13.85 $13.88 $13.88 26,416
2019-05-23 $13.59 $13.59 $13.53 $13.54 $13.54 52,508
2019-05-22 $13.45 $13.49 $13.44 $13.49 $13.49 39,538
2019-05-21 $13.49 $13.57 $13.49 $13.54 $13.54 63,184
2019-05-20 $13.66 $13.66 $13.50 $13.52 $13.52 49,291
2019-05-17 $13.61 $13.74 $13.61 $13.65 $13.65 239,759
2019-05-16 $13.47 $13.84 $13.47 $13.83 $13.83 141,973
2019-05-15 $13.13 $13.29 $13.04 $13.27 $13.27 152,896
2019-05-14 $13.27 $13.38 $13.27 $13.32 $13.32 193,586
2019-05-13 $13.03 $13.12 $12.95 $12.99 $12.99 101,660
2019-05-10 $13.08 $13.20 $12.99 $13.19 $13.19 65,717
2019-05-09 $12.77 $13.07 $12.77 $13.05 $13.05 83,594
2019-05-08 $13.03 $13.03 $12.91 $12.99 $12.99 205,373
2019-05-07 $13.27 $13.36 $13.16 $13.23 $13.23 102,792
2019-05-06 $13.08 $13.29 $13.08 $13.28 $13.28 121,911
2019-05-03 $13.29 $13.35 $13.26 $13.33 $13.33 66,183
2019-05-02 $13.16 $13.25 $13.16 $13.22 $13.22 47,582
2019-05-01 $13.35 $13.35 $13.19 $13.21 $13.21 363,832
2019-04-30 $13.23 $13.30 $13.22 $13.26 $13.26 341,962
2019-04-29 $13.46 $13.46 $13.23 $13.29 $13.29 255,824
2019-04-26 $13.44 $13.45 $13.26 $13.29 $13.29 270,961
2019-04-25 $12.95 $13.20 $12.95 $13.14 $13.14 81,357
2019-04-24 $13.30 $13.82 $13.30 $13.56 $13.56 84,197
2019-04-23 $13.71 $13.71 $13.53 $13.60 $13.60 127,071
2019-04-22 $13.47 $13.52 $13.43 $13.51 $13.51 125,427
2019-04-18 $13.55 $13.83 $13.55 $13.57 $13.57 39,807
2019-04-17 $13.93 $13.95 $13.88 $13.88 $13.88 111,774
2019-04-16 $14.02 $14.12 $14.00 $14.06 $14.06 398,009
2019-04-15 $13.98 $14.00 $13.97 $13.98 $13.98 50,095
2019-04-12 $14.17 $14.17 $14.07 $14.13 $14.13 61,513
2019-04-11 $14.47 $14.52 $14.44 $14.48 $14.48 41,812
2019-04-10 $14.52 $14.55 $14.48 $14.52 $14.52 38,738
2019-04-09 $14.62 $14.68 $14.61 $14.63 $14.63 41,407
2019-04-08 $14.74 $14.83 $14.74 $14.80 $14.80 35,889
2019-04-05 $14.73 $14.78 $14.71 $14.76 $14.76 17,213
2019-04-04 $14.72 $14.77 $14.68 $14.75 $14.75 182,787
2019-04-03 $14.78 $14.83 $14.71 $14.74 $14.74 86,912
2019-04-02 $15.03 $15.06 $15.00 $15.03 $15.03 45,370
2019-04-01 $15.21 $15.31 $15.21 $15.28 $15.28 21,283
2019-03-29 $14.96 $14.98 $14.90 $14.97 $14.97 21,201
2019-03-28 $15.25 $15.25 $14.88 $14.90 $14.90 60,136
2019-03-27 $15.03 $15.55 $15.03 $15.30 $15.30 37,530
2019-03-26 $15.33 $15.68 $15.33 $15.63 $15.63 72,911
2019-03-25 $14.76 $14.98 $14.76 $14.94 $14.94 43,787
2019-03-22 $15.26 $15.26 $15.08 $15.08 $15.08 36,919
2019-03-21 $15.69 $15.85 $15.64 $15.79 $15.79 71,726
2019-03-20 $15.64 $15.79 $15.61 $15.68 $15.68 41,759
2019-03-19 $15.75 $15.75 $15.64 $15.69 $15.69 76,546
2019-03-18 $15.33 $15.65 $15.33 $15.60 $15.60 72,045
2019-03-15 $15.54 $15.59 $15.47 $15.55 $15.55 76,535
2019-03-14 $15.39 $15.42 $15.35 $15.38 $15.38 59,173
2019-03-13 $15.55 $15.59 $15.50 $15.55 $15.55 19,640
2019-03-12 $15.47 $15.53 $15.45 $15.48 $15.48 41,833
2019-03-11 $15.33 $15.45 $15.27 $15.44 $15.44 30,745
2019-03-08 $14.85 $15.26 $14.85 $15.26 $15.26 53,854
2019-03-07 $15.33 $15.34 $15.23 $15.28 $15.28 28,188
2019-03-06 $15.42 $15.54 $15.40 $15.48 $15.48 321,264
2019-03-05 $15.68 $15.80 $15.68 $15.78 $15.78 50,374
2019-03-04 $16.03 $16.03 $15.58 $15.64 $15.64 29,686
2019-03-01 $15.67 $15.67 $15.59 $15.65 $15.65 29,981
2019-02-28 $15.40 $15.73 $15.40 $15.66 $15.66 89,575
2019-02-27 $15.54 $15.58 $15.50 $15.55 $15.55 38,582
2019-02-26 $15.40 $15.49 $15.40 $15.43 $15.43 38,283
2019-02-25 $15.22 $15.25 $15.12 $15.16 $15.16 69,527
2019-02-22 $15.42 $15.43 $15.31 $15.39 $15.39 31,603
2019-02-21 $15.21 $15.21 $15.11 $15.15 $15.15 183,808
2019-02-20 $15.39 $15.43 $15.32 $15.34 $15.34 35,405
2019-02-19 $15.20 $15.30 $15.20 $15.25 $15.25 59,772
2019-02-15 $15.20 $15.44 $15.20 $15.41 $15.41 42,208
2019-02-14 $14.98 $15.10 $14.96 $15.05 $15.05 32,478
2019-02-13 $15.11 $15.11 $14.91 $14.94 $14.94 33,536
2019-02-12 $14.95 $15.23 $14.95 $15.19 $15.19 101,996
2019-02-11 $14.76 $14.76 $14.64 $14.70 $14.70 47,623
2019-02-08 $14.79 $14.79 $14.60 $14.69 $14.69 552,385
2019-02-07 $15.03 $15.03 $14.89 $14.94 $14.94 31,956
2019-02-06 $15.18 $15.27 $15.12 $15.17 $15.17 60,634
2019-02-05 $15.26 $15.27 $15.14 $15.25 $15.25 61,230
2019-02-04 $15.77 $15.93 $15.77 $15.91 $15.91 72,008
2019-02-01 $15.42 $15.51 $15.41 $15.47 $15.47 137,784
2019-01-31 $14.65 $14.80 $14.65 $14.78 $14.78 96,483
2019-01-30 $14.15 $14.35 $14.09 $14.30 $14.30 57,187
2019-01-29 $14.02 $14.14 $14.01 $14.05 $14.05 76,361
2019-01-28 $13.90 $13.99 $13.82 $13.87 $13.87 126,394
2019-01-25 $14.00 $14.01 $13.95 $13.97 $13.97 37,724
2019-01-24 $14.29 $14.30 $14.23 $14.30 $14.30 65,117
2019-01-23 $14.08 $14.18 $14.02 $14.02 $14.02 183,691
2019-01-22 $14.19 $14.22 $14.05 $14.06 $14.06 77,664
2019-01-18 $14.25 $14.42 $14.25 $14.36 $14.36 61,736
2019-01-17 $14.05 $14.18 $14.00 $14.10 $14.10 119,498
2019-01-16 $14.07 $14.17 $14.07 $14.13 $14.13 79,056
2019-01-15 $14.02 $14.17 $14.02 $14.10 $14.10 107,941
2019-01-14 $13.90 $14.00 $13.82 $13.88 $13.88 174,180
2019-01-11 $13.81 $14.00 $13.81 $13.97 $13.97 228,110
2019-01-10 $13.94 $14.03 $13.87 $13.99 $13.99 47,108
2019-01-09 $14.01 $14.02 $13.91 $13.99 $13.99 68,359
2019-01-08 $13.71 $13.74 $13.63 $13.69 $13.69 172,113
2019-01-07 $13.46 $13.55 $13.34 $13.44 $13.44 161,410
2019-01-04 $12.87 $13.10 $12.82 $13.06 $13.06 60,172
2019-01-03 $12.79 $12.79 $12.65 $12.71 $12.71 168,529
2019-01-02 $12.49 $12.73 $12.49 $12.67 $12.67 122,078
2018-12-31 $12.68 $12.73 $12.48 $12.54 $12.54 351,614
2018-12-28 $12.62 $12.74 $12.56 $12.61 $12.61 210,424
2018-12-27 $12.71 $12.90 $12.67 $12.90 $12.90 179,915
2018-12-26 $12.41 $12.92 $12.41 $12.84 $12.84 177,351
2018-12-24 $12.90 $12.92 $12.73 $12.76 $12.76 99,537
2018-12-21 $12.97 $13.13 $12.89 $12.93 $12.93 224,326
2018-12-20 $13.13 $13.24 $13.09 $13.20 $13.20 166,037
2018-12-19 $13.38 $13.45 $13.11 $13.18 $13.18 118,357
2018-12-18 $13.89 $13.89 $13.71 $13.78 $13.78 95,963
2018-12-17 $14.42 $14.59 $14.38 $14.43 $14.43 105,665
2018-12-14 $14.51 $14.62 $14.51 $14.53 $14.53 87,824
2018-12-13 $14.68 $14.88 $14.68 $14.81 $14.81 88,141
2018-12-12 $14.61 $14.74 $14.61 $14.66 $14.66 71,817
2018-12-11 $14.69 $14.69 $14.41 $14.52 $14.52 269,797
2018-12-10 $14.50 $14.64 $14.38 $14.59 $14.59 189,508
2018-12-07 $14.76 $14.86 $14.64 $14.72 $14.72 78,308
2018-12-06 $14.19 $14.71 $14.19 $14.63 $14.63 144,415
2018-12-04 $15.10 $15.14 $14.80 $14.82 $14.82 52,767
2018-12-03 $15.43 $15.55 $15.43 $15.48 $15.48 55,495
2018-11-30 $15.35 $15.35 $15.20 $15.31 $15.31 34,898
2018-11-29 $15.25 $15.25 $14.99 $15.03 $15.03 70,826
2018-11-28 $14.60 $14.85 $14.58 $14.85 $14.85 73,895
2018-11-27 $14.75 $14.75 $14.48 $14.53 $14.53 81,599
2018-11-26 $14.87 $15.03 $14.87 $15.00 $15.00 51,853
2018-11-23 $14.72 $15.03 $14.72 $15.03 $15.03 13,919
2018-11-21 $14.64 $14.76 $14.62 $14.75 $14.75 110,126
2018-11-20 $14.51 $14.57 $14.47 $14.51 $14.51 78,009
2018-11-19 $15.02 $15.17 $14.96 $14.98 $14.98 47,127
2018-11-16 $14.48 $14.75 $14.48 $14.71 $14.71 84,308
2018-11-15 $14.48 $14.66 $14.46 $14.60 $14.60 79,036
2018-11-14 $14.83 $14.88 $14.68 $14.82 $14.82 60,628
2018-11-13 $14.67 $14.74 $14.59 $14.70 $14.70 126,806
2018-11-12 $14.67 $15.10 $14.66 $14.75 $14.75 62,668
2018-11-09 $15.07 $15.07 $14.68 $14.85 $14.85 42,151
2018-11-08 $14.76 $14.91 $14.76 $14.91 $14.91 79,933
2018-11-07 $14.72 $14.95 $14.72 $14.93 $14.93 68,856
2018-11-06 $15.18 $15.33 $15.18 $15.23 $15.23 152,393
2018-11-05 $14.87 $14.88 $14.75 $14.79 $14.79 42,707
2018-11-02 $15.16 $15.24 $15.01 $15.09 $15.09 51,726
2018-11-01 $14.57 $14.72 $14.57 $14.68 $14.68 65,677
2018-10-31 $15.39 $15.49 $15.35 $15.41 $15.41 51,377
2018-10-30 $15.18 $15.34 $15.18 $15.32 $15.32 58,077
2018-10-29 $15.38 $15.52 $14.96 $15.06 $15.06 56,856
2018-10-26 $15.40 $15.66 $15.37 $15.56 $15.56 70,168
2018-10-25 $15.22 $15.48 $15.22 $15.42 $15.42 67,573
2018-10-24 $15.95 $16.02 $15.74 $15.84 $15.84 49,067
2018-10-23 $16.00 $16.06 $15.82 $16.03 $16.03 69,112
2018-10-22 $16.70 $16.70 $16.32 $16.45 $16.45 22,103
2018-10-19 $16.83 $16.83 $16.64 $16.71 $16.71 32,934
2018-10-18 $16.50 $16.60 $16.37 $16.42 $16.42 68,487
2018-10-17 $16.46 $16.61 $16.45 $16.52 $16.52 25,861
2018-10-16 $16.36 $16.68 $16.36 $16.67 $16.67 75,489
2018-10-15 $16.37 $16.40 $16.24 $16.38 $16.38 51,013
2018-10-12 $16.11 $16.27 $16.10 $16.27 $16.27 43,148
2018-10-11 $16.65 $16.65 $16.50 $16.58 $16.58 101,526
2018-10-10 $16.99 $16.99 $16.85 $16.91 $16.91 67,060
2018-10-09 $17.02 $17.10 $16.94 $17.08 $17.08 31,579
2018-10-08 $17.10 $17.34 $17.10 $17.26 $17.26 69,919
2018-10-05 $17.34 $17.35 $17.18 $17.22 $17.22 49,018
2018-10-04 $17.32 $17.41 $17.29 $17.33 $17.33 17,777
2018-10-03 $17.74 $17.74 $17.64 $17.65 $17.65 35,114
2018-10-02 $17.44 $17.56 $17.38 $17.52 $17.52 19,274
2018-10-01 $17.21 $17.35 $17.21 $17.30 $17.30 67,643
2018-09-28 $17.33 $17.46 $17.33 $17.42 $17.42 24,379
2018-09-27 $17.38 $17.38 $17.19 $17.31 $17.31 24,586
2018-09-26 $17.53 $17.54 $17.43 $17.44 $17.44 25,667
2018-09-25 $17.35 $17.48 $17.24 $17.39 $17.39 21,751
2018-09-24 $17.20 $17.37 $17.20 $17.29 $17.29 18,142
2018-09-21 $17.36 $17.36 $17.28 $17.30 $17.30 56,077
2018-09-20 $17.90 $17.99 $17.90 $17.95 $17.95 152,292
2018-09-19 $17.90 $17.90 $17.80 $17.81 $17.81 88,752
2018-09-18 $17.33 $17.51 $17.33 $17.50 $17.50 96,542
2018-09-17 $16.90 $17.04 $16.90 $16.99 $16.99 47,352
2018-09-14 $16.89 $17.00 $16.89 $16.95 $16.95 28,174
2018-09-13 $16.95 $17.07 $16.81 $16.81 $16.81 121,582
2018-09-12 $16.89 $16.93 $16.78 $16.92 $16.92 124,194
2018-09-11 $16.76 $16.92 $16.76 $16.89 $16.89 340,915
2018-09-10 $16.29 $16.42 $16.29 $16.38 $16.38 193,791
2018-09-07 $16.40 $16.43 $16.35 $16.37 $16.37 585,846
2018-09-06 $16.31 $16.39 $16.31 $16.39 $16.39 419,026
2018-09-05 $16.40 $16.41 $16.25 $16.39 $16.39 612,173
2018-09-04 $16.69 $16.76 $16.69 $16.72 $16.72 57,140
2018-08-31 $16.85 $16.98 $16.82 $16.92 $16.92 27,426
2018-08-30 $16.96 $16.96 $16.84 $16.90 $16.90 26,135
2018-08-29 $17.12 $17.25 $17.12 $17.22 $17.22 14,272
2018-08-28 $17.17 $17.22 $17.09 $17.09 $17.09 29,695
2018-08-27 $17.14 $17.28 $17.14 $17.19 $17.19 39,493
2018-08-24 $17.01 $17.15 $17.01 $17.13 $17.13 17,710
2018-08-23 $17.04 $17.04 $16.97 $17.00 $17.00 23,183
2018-08-22 $16.93 $17.05 $16.91 $17.04 $17.04 13,194
2018-08-21 $17.07 $17.07 $17.03 $17.05 $17.05 20,403
2018-08-20 $16.97 $17.09 $16.97 $17.09 $17.09 12,466
2018-08-17 $16.90 $16.99 $16.90 $16.95 $16.95 30,369
2018-08-16 $16.45 $16.81 $16.45 $16.75 $16.75 33,704
2018-08-15 $16.45 $16.75 $16.45 $16.68 $16.68 31,421
2018-08-14 $16.85 $16.85 $16.72 $16.74 $16.74 52,115
2018-08-13 $16.62 $16.74 $16.62 $16.72 $16.72 47,822
2018-08-10 $16.58 $16.62 $16.52 $16.62 $16.62 517,699
2018-08-09 $16.47 $16.70 $16.47 $16.62 $16.62 595,626
2018-08-08 $16.59 $16.67 $16.59 $16.65 $16.65 15,929
2018-08-07 $16.47 $16.53 $16.47 $16.51 $16.51 20,536
2018-08-06 $16.26 $16.40 $16.26 $16.39 $16.39 16,161
2018-08-03 $16.24 $16.29 $16.18 $16.25 $16.25 26,542
2018-08-02 $16.25 $16.33 $16.25 $16.30 $16.30 9,907
2018-08-01 $16.39 $16.45 $16.35 $16.37 $16.37 80,653
2018-07-31 $16.32 $16.32 $16.22 $16.28 $16.28 38,483
2018-07-30 $16.61 $16.61 $16.46 $16.47 $16.47 27,969
2018-07-27 $16.27 $16.40 $16.27 $16.33 $16.33 23,275
2018-07-26 $16.26 $16.34 $16.26 $16.28 $16.28 74,314
2018-07-25 $16.23 $16.32 $16.21 $16.32 $16.32 39,753
2018-07-24 $16.28 $16.30 $16.22 $16.29 $16.29 36,466
2018-07-23 $16.05 $16.30 $16.05 $16.25 $16.25 15,118
2018-07-20 $16.13 $16.15 $16.02 $16.15 $16.15 27,021
2018-07-19 $15.69 $16.09 $15.69 $16.06 $16.06 30,448
2018-07-18 $15.99 $16.19 $15.98 $16.10 $16.10 26,246
2018-07-17 $15.98 $16.11 $15.98 $16.11 $16.11 57,621
2018-07-16 $16.00 $16.00 $15.82 $15.87 $15.87 35,863
2018-07-13 $15.75 $15.84 $15.75 $15.82 $15.82 25,171
2018-07-12 $15.71 $15.71 $15.63 $15.64 $15.64 35,504
2018-07-11 $15.49 $15.90 $15.49 $15.60 $15.60 33,346
2018-07-10 $15.70 $15.84 $15.70 $15.77 $15.77 564,242
2018-07-09 $15.74 $15.74 $15.41 $15.61 $15.61 19,933
2018-07-06 $15.48 $15.59 $15.48 $15.58 $15.58 23,512
2018-07-05 $15.38 $15.59 $15.38 $15.58 $15.58 27,080
2018-07-03 $15.38 $15.58 $15.21 $15.34 $15.34 20,287
2018-07-02 $15.10 $15.22 $14.99 $15.20 $15.20 42,432
2018-06-29 $15.19 $15.23 $15.12 $15.16 $15.16 34,169
2018-06-28 $15.01 $15.58 $15.01 $15.23 $15.23 54,593
2018-06-27 $15.79 $15.79 $15.52 $15.58 $15.58 20,438
2018-06-26 $15.71 $15.98 $15.71 $15.94 $15.94 27,196
2018-06-25 $15.82 $16.02 $15.67 $15.69 $15.69 42,940
2018-06-22 $15.84 $16.01 $15.56 $16.00 $16.00 40,985
2018-06-21 $16.01 $16.01 $15.52 $15.84 $15.84 79,816
2018-06-20 $16.12 $16.12 $15.79 $15.88 $15.88 26,445
2018-06-19 $15.56 $15.89 $15.56 $15.71 $15.71 68,550
2018-06-18 $15.95 $16.05 $15.95 $16.04 $16.04 79,587
2018-06-15 $15.93 $15.93 $15.76 $15.86 $15.86 458,118
2018-06-14 $15.66 $15.75 $15.66 $15.70 $15.70 194,902
2018-06-13 $15.55 $15.74 $15.55 $15.71 $15.71 70,132
2018-06-12 $15.53 $15.65 $15.53 $15.61 $15.61 95,016
2018-06-11 $15.41 $15.68 $15.41 $15.63 $15.63 169,009
2018-06-08 $15.40 $15.50 $15.11 $15.24 $15.24 201,849
2018-06-07 $15.35 $15.50 $15.35 $15.39 $15.39 209,021
2018-06-06 $15.57 $15.70 $15.51 $15.67 $15.67 250,679
2018-06-05 $15.58 $15.85 $15.58 $15.66 $15.66 578,640
2018-06-04 $15.45 $15.52 $15.45 $15.50 $15.50 31,040
2018-06-01 $15.73 $15.73 $15.46 $15.50 $15.50 529,274
2018-05-31 $15.57 $16.15 $15.57 $15.93 $15.93 160,659
2018-05-30 $15.25 $15.43 $15.25 $15.40 $15.40 66,736
2018-05-29 $15.69 $15.69 $15.27 $15.34 $15.34 36,966
2018-05-25 $15.13 $15.29 $14.96 $15.20 $15.20 27,513
2018-05-24 $15.18 $15.29 $15.17 $15.22 $15.22 35,530
2018-05-23 $15.04 $15.04 $14.85 $14.92 $14.92 378,719
2018-05-22 $15.05 $15.06 $15.02 $15.03 $15.03 66,377
2018-05-21 $15.07 $15.13 $15.07 $15.13 $15.13 273,660
2018-05-18 $15.10 $15.10 $15.02 $15.03 $15.03 44,234
2018-05-17 $15.15 $15.15 $15.04 $15.11 $15.11 22,359
2018-05-16 $15.15 $15.17 $15.10 $15.14 $15.14 18,201
2018-05-15 $15.05 $15.12 $15.01 $15.09 $15.09 25,766
2018-05-14 $15.50 $15.50 $15.25 $15.30 $15.30 57,791
2018-05-11 $15.27 $15.27 $15.16 $15.25 $15.25 28,947
2018-05-10 $15.08 $15.12 $15.04 $15.12 $15.12 22,795
2018-05-09 $14.99 $15.03 $14.94 $14.97 $14.97 51,063
2018-05-08 $15.02 $15.24 $15.02 $15.24 $15.24 45,912
2018-05-07 $14.58 $14.86 $14.58 $14.86 $14.86 42,313
2018-05-04 $14.47 $14.64 $14.47 $14.58 $14.58 51,007
2018-05-03 $14.47 $14.53 $14.41 $14.51 $14.51 30,068
2018-05-02 $14.53 $14.55 $14.43 $14.47 $14.47 28,444
2018-05-01 $14.67 $14.67 $14.57 $14.62 $14.62 22,089
2018-04-30 $14.65 $14.72 $14.61 $14.61 $14.61 38,999
2018-04-27 $14.55 $14.71 $14.55 $14.65 $14.65 27,629
2018-04-26 $14.31 $14.31 $14.09 $14.14 $14.14 36,175
2018-04-25 $14.19 $14.61 $14.19 $14.42 $14.42 41,769
2018-04-24 $14.50 $14.72 $14.38 $14.45 $14.45 59,697
2018-04-23 $14.55 $14.78 $14.44 $14.49 $14.49 38,974
2018-04-20 $14.61 $14.65 $14.58 $14.60 $14.60 39,912
2018-04-19 $14.71 $14.75 $14.70 $14.73 $14.73 47,488
2018-04-18 $14.91 $14.91 $14.64 $14.70 $14.70 325,016
2018-04-17 $14.70 $14.99 $14.70 $14.97 $14.97 52,891
2018-04-16 $14.80 $14.89 $14.80 $14.85 $14.85 184,054
2018-04-13 $14.37 $14.55 $14.37 $14.55 $14.55 30,043
2018-04-12 $14.70 $14.74 $14.64 $14.71 $14.71 18,161
2018-04-11 $14.77 $14.81 $14.72 $14.75 $14.75 69,959
2018-04-10 $15.00 $15.00 $14.73 $14.80 $14.80 61,016
2018-04-09 $15.11 $15.11 $14.94 $15.00 $15.00 43,306
2018-04-06 $15.17 $15.17 $14.90 $14.98 $14.98 20,496
2018-04-05 $15.00 $15.19 $14.95 $15.17 $15.17 43,102
2018-04-04 $14.55 $15.00 $14.55 $15.00 $15.00 49,363
2018-04-03 $14.67 $14.89 $14.67 $14.88 $14.88 47,115
2018-04-02 $15.10 $15.10 $14.77 $14.85 $14.85 28,099
2018-03-29 $15.01 $15.34 $15.01 $15.28 $15.28 99,248
2018-03-28 $14.92 $14.97 $14.87 $14.94 $14.94 146,388
2018-03-27 $14.98 $15.01 $14.82 $14.87 $14.87 60,725
2018-03-26 $15.00 $15.18 $14.98 $15.12 $15.12 41,213
2018-03-23 $14.67 $14.96 $14.67 $14.83 $14.83 40,265
2018-03-22 $15.11 $15.21 $15.03 $15.06 $15.06 46,618
2018-03-21 $14.69 $15.00 $14.69 $14.98 $14.98 60,174
2018-03-20 $15.00 $15.00 $14.86 $14.90 $14.90 27,174
2018-03-19 $14.98 $15.10 $14.89 $14.95 $14.95 52,869
2018-03-16 $14.70 $14.92 $14.70 $14.85 $14.85 102,166
2018-03-15 $14.57 $14.61 $14.53 $14.54 $14.54 23,971
2018-03-14 $14.59 $14.59 $14.49 $14.53 $14.53 31,357
2018-03-13 $14.37 $14.63 $14.37 $14.54 $14.54 41,926
2018-03-12 $14.54 $14.55 $14.43 $14.53 $14.53 159,474
2018-03-09 $14.68 $14.68 $14.51 $14.59 $14.59 31,385
2018-03-08 $14.44 $14.68 $14.44 $14.66 $14.66 23,919
2018-03-07 $14.59 $14.59 $14.35 $14.43 $14.43 43,225
2018-03-06 $14.49 $14.62 $14.49 $14.60 $14.60 35,549
2018-03-05 $14.25 $14.53 $14.25 $14.49 $14.49 33,346
2018-03-02 $14.25 $14.30 $14.08 $14.25 $14.25 52,847
2018-03-01 $14.60 $14.88 $14.20 $14.29 $14.29 63,542
2018-02-28 $14.74 $14.77 $14.63 $14.64 $14.64 130,152
2018-02-27 $14.97 $14.97 $14.74 $14.76 $14.76 51,489
2018-02-26 $14.47 $14.90 $14.47 $14.71 $14.71 112,116
2018-02-23 $14.18 $14.35 $14.18 $14.32 $14.32 61,089
2018-02-22 $14.21 $14.36 $14.20 $14.25 $14.25 112,438
2018-02-21 $14.10 $14.10 $13.90 $13.93 $13.93 42,123
2018-02-20 $14.13 $14.26 $14.13 $14.22 $14.22 59,533
2018-02-16 $13.92 $14.05 $13.92 $14.04 $14.04 39,266
2018-02-15 $13.75 $13.85 $13.71 $13.85 $13.85 29,921
2018-02-14 $13.50 $13.75 $13.48 $13.75 $13.75 64,430
2018-02-13 $13.54 $13.54 $13.40 $13.48 $13.48 81,672
2018-02-12 $13.21 $13.86 $13.21 $13.69 $13.69 52,717
2018-02-09 $13.55 $13.75 $13.20 $13.48 $13.48 101,781
2018-02-08 $13.73 $13.73 $13.37 $13.43 $13.43 56,413
2018-02-07 $13.32 $13.60 $13.32 $13.53 $13.53 160,836
2018-02-06 $12.84 $13.33 $12.84 $13.25 $13.25 90,949
2018-02-05 $13.43 $13.43 $13.02 $13.13 $13.13 47,410
2018-02-02 $13.25 $13.44 $13.25 $13.39 $13.39 50,674
2018-02-01 $13.31 $13.61 $13.31 $13.58 $13.58 68,491
2018-01-31 $13.04 $13.36 $13.04 $13.19 $13.19 33,707
2018-01-30 $12.96 $12.99 $12.81 $12.92 $12.92 42,254
2018-01-29 $12.98 $13.01 $12.96 $13.01 $13.01 59,159
2018-01-26 $12.95 $13.09 $12.95 $13.06 $13.06 53,788
2018-01-25 $12.95 $12.95 $12.85 $12.89 $12.89 56,679
2018-01-24 $13.00 $13.00 $12.82 $12.87 $12.87 39,948
2018-01-23 $12.54 $12.75 $12.54 $12.72 $12.72 55,142
2018-01-22 $12.36 $12.52 $12.35 $12.39 $12.39 120,482
2018-01-19 $12.40 $12.52 $12.40 $12.47 $12.47 64,373
2018-01-18 $12.62 $12.81 $12.50 $12.52 $12.52 386,969
2018-01-17 $12.99 $12.99 $12.80 $12.86 $12.86 327,986
2018-01-16 $13.02 $13.02 $12.88 $12.90 $12.90 119,595
2018-01-12 $12.99 $13.02 $12.69 $13.00 $13.00 51,402
2018-01-11 $13.07 $13.07 $12.99 $13.01 $13.01 92,411
2018-01-10 $12.97 $12.99 $12.94 $12.97 $12.97 483,730
2018-01-09 $12.95 $12.95 $12.86 $12.88 $12.88 140,718
2018-01-08 $12.85 $12.95 $12.85 $12.95 $12.95 66,684
2018-01-05 $12.66 $12.85 $12.66 $12.85 $12.85 48,640
2018-01-04 $12.83 $12.99 $12.83 $12.94 $12.94 36,005
2018-01-03 $12.95 $12.95 $12.80 $12.90 $12.90 52,590
2018-01-02 $12.80 $12.80 $12.73 $12.80 $12.80 84,814
2017-12-29 $12.65 $12.75 $12.65 $12.68 $12.68 45,035
2017-12-28 $12.62 $12.65 $12.62 $12.64 $12.64 49,973
2017-12-27 $12.52 $12.63 $12.52 $12.59 $12.59 55,512
2017-12-26 $12.50 $12.73 $12.50 $12.59 $12.59 45,478
2017-12-22 $12.59 $12.67 $12.59 $12.66 $12.66 98,743
2017-12-21 $12.83 $12.83 $12.63 $12.70 $12.70 185,761
2017-12-20 $12.70 $12.92 $12.70 $12.82 $12.82 276,316
2017-12-19 $12.85 $12.85 $12.73 $12.76 $12.76 80,257
2017-12-18 $12.85 $12.94 $12.74 $12.85 $12.85 67,312
2017-12-15 $12.66 $12.77 $12.66 $12.72 $12.72 63,687
2017-12-14 $12.70 $12.84 $12.70 $12.83 $12.83 50,364
2017-12-13 $12.77 $12.82 $12.72 $12.80 $12.80 98,263
2017-12-12 $12.58 $12.69 $12.58 $12.64 $12.64 49,879
2017-12-11 $12.69 $12.69 $12.57 $12.60 $12.60 63,453
2017-12-08 $12.59 $12.60 $12.53 $12.57 $12.57 52,007
2017-12-07 $12.55 $12.66 $12.50 $12.55 $12.55 53,006
2017-12-06 $12.34 $12.55 $12.34 $12.47 $12.47 163,319
2017-12-05 $12.62 $12.63 $12.55 $12.57 $12.57 74,491
2017-12-04 $12.62 $12.73 $12.62 $12.69 $12.69 41,317
2017-12-01 $12.53 $12.66 $12.53 $12.64 $12.64 63,366
2017-11-30 $12.65 $12.74 $12.65 $12.68 $12.68 33,691
2017-11-29 $12.69 $12.73 $12.66 $12.67 $12.67 48,614
2017-11-28 $12.67 $12.73 $12.67 $12.70 $12.70 104,212
2017-11-27 $12.64 $12.75 $12.64 $12.73 $12.73 37,299
2017-11-24 $12.68 $12.74 $12.62 $12.65 $12.65 12,787
2017-11-22 $12.64 $12.73 $12.60 $12.68 $12.68 49,456
2017-11-21 $12.70 $12.84 $12.70 $12.82 $12.82 38,868
2017-11-20 $12.94 $12.96 $12.87 $12.87 $12.87 30,909
2017-11-17 $13.05 $13.05 $12.91 $12.93 $12.93 41,622
2017-11-16 $12.88 $13.05 $12.88 $13.02 $13.02 68,599
2017-11-15 $12.77 $12.92 $12.77 $12.87 $12.87 572,295
2017-11-14 $12.86 $12.91 $12.84 $12.87 $12.87 61,374
2017-11-13 $12.95 $13.00 $12.95 $12.96 $12.96 28,522
2017-11-10 $13.00 $13.08 $13.00 $13.04 $13.04 32,252
2017-11-09 $13.11 $13.20 $13.07 $13.15 $13.15 32,713
2017-11-08 $13.15 $13.15 $13.01 $13.03 $13.03 28,388
2017-11-07 $13.02 $13.18 $13.02 $13.18 $13.18 50,115
2017-11-06 $13.12 $13.16 $13.08 $13.14 $13.14 44,197
2017-11-03 $13.23 $13.27 $13.23 $13.26 $13.26 37,498
2017-11-02 $13.18 $13.33 $13.18 $13.30 $13.30 25,176
2017-11-01 $13.02 $13.17 $13.02 $13.13 $13.13 46,619
2017-10-31 $13.47 $13.47 $13.23 $13.29 $13.29 69,670
2017-10-30 $13.69 $13.69 $13.65 $13.66 $13.66 38,662
2017-10-27 $13.60 $13.71 $13.60 $13.68 $13.68 87,689
2017-10-26 $13.40 $13.41 $13.32 $13.34 $13.34 29,277
2017-10-25 $13.10 $13.47 $13.10 $13.35 $13.35 21,269
2017-10-24 $13.41 $13.42 $13.33 $13.37 $13.37 39,102
2017-10-23 $13.25 $13.46 $13.25 $13.35 $13.35 15,964
2017-10-20 $13.49 $13.49 $13.34 $13.43 $13.43 36,528
2017-10-19 $13.46 $13.46 $13.16 $13.33 $13.33 14,610
2017-10-18 $13.25 $13.36 $13.25 $13.36 $13.36 52,304
2017-10-17 $13.00 $13.11 $13.00 $13.11 $13.11 130,490
2017-10-16 $12.94 $13.14 $12.94 $13.03 $13.03 17,324
2017-10-13 $13.23 $13.23 $12.96 $13.08 $13.08 16,912
2017-10-12 $13.10 $13.14 $13.05 $13.09 $13.09 71,442
2017-10-11 $13.25 $13.25 $13.10 $13.15 $13.15 77,578
2017-10-10 $12.95 $13.20 $12.95 $13.16 $13.16 385,603
2017-10-09 $13.00 $13.00 $12.92 $12.92 $12.92 51,237
2017-10-06 $13.02 $13.13 $12.85 $12.96 $12.96 567,110
2017-10-05 $13.00 $13.03 $12.98 $13.02 $13.02 57,582
2017-10-04 $12.95 $13.05 $12.95 $13.00 $13.00 31,819
2017-10-03 $12.97 $13.05 $12.96 $13.04 $13.04 23,729
2017-10-02 $12.71 $12.90 $12.71 $12.87 $12.87 39,938
2017-09-29 $12.70 $12.70 $12.61 $12.68 $12.68 31,679
2017-09-28 $12.61 $12.68 $12.53 $12.60 $12.60 34,961
2017-09-27 $12.62 $12.81 $12.45 $12.81 $12.81 37,581
2017-09-26 $12.78 $12.90 $12.78 $12.80 $12.80 51,011
2017-09-25 $12.79 $12.84 $12.76 $12.81 $12.81 118,206
2017-09-22 $12.66 $12.66 $12.51 $12.62 $12.62 355,043
2017-09-21 $12.90 $12.97 $12.76 $12.82 $12.82 38,018
2017-09-20 $13.01 $13.07 $12.97 $12.97 $12.97 49,422
2017-09-19 $13.27 $13.27 $13.01 $13.04 $13.04 462,399
2017-09-18 $13.18 $13.18 $12.86 $12.94 $12.94 74,957
2017-09-15 $13.16 $13.16 $12.96 $12.97 $12.97 135,558
2017-09-14 $12.65 $13.15 $12.65 $13.09 $13.09 75,097
2017-09-13 $12.80 $12.80 $12.50 $12.65 $12.65 20,133
2017-09-12 $12.85 $12.94 $12.76 $12.80 $12.80 28,244
2017-09-11 $12.75 $12.88 $12.73 $12.82 $12.82 45,402
2017-09-08 $12.72 $12.72 $12.63 $12.70 $12.70 34,927
2017-09-07 $12.68 $12.74 $12.61 $12.72 $12.72 42,456
2017-09-06 $12.43 $12.65 $12.43 $12.61 $12.61 22,949
2017-09-05 $12.60 $12.66 $12.59 $12.66 $12.66 43,325
2017-09-01 $12.53 $12.68 $12.53 $12.66 $12.66 53,136
2017-08-31 $12.56 $12.66 $12.52 $12.58 $12.58 61,876
2017-08-30 $12.62 $12.69 $12.54 $12.58 $12.58 42,851
2017-08-29 $12.65 $12.70 $12.58 $12.68 $12.68 52,233
2017-08-28 $12.50 $12.64 $12.50 $12.63 $12.63 77,806
2017-08-25 $12.38 $12.55 $12.38 $12.54 $12.54 56,630
2017-08-24 $12.38 $12.58 $12.38 $12.45 $12.45 49,241
2017-08-23 $12.68 $12.68 $12.57 $12.61 $12.61 47,553
2017-08-22 $12.50 $12.65 $12.50 $12.61 $12.61 79,261
2017-08-21 $12.61 $12.67 $12.48 $12.67 $12.67 35,988
2017-08-18 $12.46 $12.63 $12.46 $12.61 $12.61 28,666
2017-08-17 $12.65 $12.65 $12.58 $12.61 $12.61 77,350
2017-08-16 $12.47 $12.67 $12.47 $12.67 $12.67 42,202
2017-08-15 $12.48 $12.52 $12.42 $12.51 $12.51 82,512
2017-08-14 $12.35 $12.47 $12.35 $12.41 $12.41 74,116
2017-08-11 $12.51 $12.54 $12.45 $12.50 $12.50 45,047
2017-08-10 $12.58 $12.63 $12.50 $12.51 $12.51 33,771
2017-08-09 $12.55 $12.71 $12.55 $12.66 $12.66 60,472
2017-08-08 $12.61 $12.62 $12.56 $12.57 $12.57 41,239
2017-08-07 $12.64 $12.67 $12.61 $12.65 $12.65 73,440
2017-08-04 $12.75 $12.75 $12.62 $12.69 $12.69 37,751
2017-08-03 $12.73 $12.73 $12.61 $12.70 $12.70 43,684
2017-08-02 $12.60 $12.65 $12.60 $12.63 $12.63 39,548
2017-08-01 $12.70 $12.73 $12.67 $12.70 $12.70 64,068
2017-07-31 $12.50 $12.70 $12.50 $12.68 $12.68 70,352
2017-07-28 $12.37 $12.48 $12.27 $12.43 $12.43 42,198
2017-07-27 $12.03 $12.16 $12.01 $12.14 $12.14 76,877
2017-07-26 $11.94 $12.03 $11.94 $12.00 $12.00 74,796
2017-07-25 $11.86 $12.00 $11.86 $11.96 $11.96 500,345
2017-07-24 $12.00 $12.10 $11.98 $12.00 $12.00 79,660
2017-07-21 $12.17 $12.20 $12.10 $12.17 $12.17 71,944
2017-07-20 $12.17 $12.25 $12.17 $12.20 $12.20 64,143
2017-07-19 $12.04 $12.20 $12.04 $12.18 $12.18 368,573
2017-07-18 $11.88 $11.94 $11.82 $11.92 $11.92 283,275
2017-07-17 $11.98 $12.03 $11.97 $11.98 $11.98 162,020
2017-07-14 $11.98 $12.24 $11.98 $12.03 $12.03 43,470
2017-07-13 $12.02 $12.07 $12.02 $12.07 $12.07 79,235
2017-07-12 $12.09 $12.20 $12.09 $12.17 $12.17 89,958
2017-07-11 $11.91 $12.18 $11.91 $12.13 $12.13 283,854
2017-07-10 $11.96 $12.13 $11.96 $12.09 $12.09 593,814
2017-07-07 $12.10 $12.22 $12.10 $12.11 $12.11 446,164
2017-07-06 $12.18 $12.18 $12.11 $12.13 $12.13 114,704
2017-07-05 $12.23 $12.23 $12.06 $12.12 $12.12 69,723
2017-07-03 $12.22 $12.25 $12.19 $12.21 $12.21 30,747
2017-06-30 $12.22 $12.28 $12.20 $12.23 $12.23 123,501
2017-06-29 $12.13 $12.13 $12.05 $12.07 $12.07 64,800
2017-06-28 $12.22 $12.31 $12.21 $12.29 $12.29 392,681
2017-06-27 $12.33 $12.37 $12.25 $12.25 $12.25 261,600
2017-06-26 $12.50 $12.54 $12.46 $12.52 $12.52 80,700
2017-06-23 $12.50 $12.55 $12.43 $12.54 $12.54 520,400
2017-06-22 $12.39 $12.48 $12.38 $12.46 $12.46 187,700
2017-06-21 $12.27 $12.28 $12.25 $12.27 $12.27 79,142
2017-06-20 $12.41 $12.41 $12.25 $12.28 $12.28 132,100
2017-06-19 $12.40 $12.43 $12.33 $12.36 $12.36 215,542
2017-06-16 $12.25 $12.30 $12.25 $12.29 $12.29 95,817
2017-06-15 $12.26 $12.31 $12.21 $12.25 $12.25 120,044
2017-06-14 $12.45 $12.45 $12.32 $12.33 $12.33 78,784
2017-06-13 $12.34 $12.37 $12.30 $12.33 $12.33 123,689
2017-06-12 $12.22 $12.32 $12.21 $12.24 $12.24 191,572
2017-06-09 $12.12 $12.22 $12.11 $12.18 $12.18 252,374
2017-06-08 $12.35 $12.57 $12.30 $12.31 $12.31 540,597
2017-06-07 $12.28 $12.39 $12.25 $12.32 $12.32 295,325
2017-06-06 $12.31 $12.38 $12.31 $12.33 $12.33 577,731
2017-06-05 $12.70 $12.73 $12.55 $12.64 $12.64 250,072
2017-06-02 $12.65 $12.74 $12.58 $12.73 $12.73 87,302
2017-06-01 $12.52 $12.64 $12.52 $12.61 $12.61 81,515
2017-05-31 $12.62 $12.62 $12.53 $12.55 $12.55 106,698
2017-05-30 $12.60 $12.68 $12.55 $12.60 $12.60 73,229
2017-05-26 $12.60 $12.60 $12.55 $12.60 $12.60 58,364
2017-05-25 $12.48 $12.65 $12.48 $12.51 $12.51 281,311
2017-05-24 $12.65 $12.65 $12.51 $12.55 $12.55 165,249
2017-05-23 $12.56 $12.67 $12.56 $12.65 $12.65 165,612
2017-05-22 $12.75 $12.75 $12.64 $12.64 $12.64 75,822
2017-05-19 $12.68 $12.80 $12.68 $12.77 $12.77 288,235
2017-05-18 $12.75 $12.82 $12.64 $12.71 $12.71 540,475
2017-05-17 $12.59 $12.66 $12.36 $12.45 $12.45 1,140,836
2017-05-16 $12.81 $12.81 $12.70 $12.73 $12.73 659,335
2017-05-15 $12.54 $12.54 $12.35 $12.47 $12.47 487,966
2017-05-12 $12.27 $12.27 $12.16 $12.19 $12.19 3,643,957
2017-05-11 $12.43 $12.43 $12.36 $12.38 $12.38 2,900,192
2017-05-10 $12.54 $12.58 $12.47 $12.47 $12.47 7,566,235
2017-05-09 $12.69 $12.69 $12.60 $12.61 $12.61 1,135,810
2017-05-08 $12.80 $12.80 $12.65 $12.66 $12.66 865,887
2017-05-05 $12.77 $12.83 $12.77 $12.81 $12.81 82,643
2017-05-04 $12.78 $12.81 $12.76 $12.78 $12.78 91,626
2017-05-03 $12.75 $12.80 $12.75 $12.79 $12.79 57,420
2017-05-02 $12.80 $12.83 $12.77 $12.83 $12.83 95,770
2017-05-01 $12.85 $12.85 $12.80 $12.80 $12.80 121,173
2017-04-28 $13.21 $13.21 $13.12 $13.17 $13.17 82,016
2017-04-27 $13.68 $13.75 $13.56 $13.60 $13.60 67,524
2017-04-26 $14.03 $14.16 $13.99 $14.02 $14.02 49,937
2017-04-25 $14.08 $14.08 $14.00 $14.03 $14.03 60,292
2017-04-24 $14.06 $14.13 $14.06 $14.13 $14.13 138,803
2017-04-21 $13.90 $13.98 $13.90 $13.95 $13.95 54,906
2017-04-20 $13.70 $13.73 $13.70 $13.72 $13.72 67,587
2017-04-19 $13.81 $13.81 $13.75 $13.76 $13.76 118,169
2017-04-18 $13.81 $13.90 $13.81 $13.87 $13.87 85,854
2017-04-17 $13.92 $13.99 $13.92 $13.99 $13.99 133,596
2017-04-13 $13.85 $13.85 $13.76 $13.79 $13.79 93,876
2017-04-12 $13.79 $13.84 $13.75 $13.82 $13.82 79,660
2017-04-11 $13.74 $13.84 $13.74 $13.82 $13.82 57,192
2017-04-10 $13.58 $13.63 $13.53 $13.58 $13.58 120,167
2017-04-07 $13.51 $13.54 $13.46 $13.49 $13.49 68,981
2017-04-06 $13.51 $13.51 $13.47 $13.51 $13.51 104,543
2017-04-05 $13.46 $13.46 $13.40 $13.44 $13.44 65,783
2017-04-04 $13.47 $13.50 $13.41 $13.49 $13.49 256,102
2017-04-03 $13.26 $13.45 $13.26 $13.45 $13.45 95,100
2017-03-31 $13.25 $13.25 $13.13 $13.18 $13.18 99,600
2017-03-30 $13.47 $13.47 $13.33 $13.35 $13.35 72,300
2017-03-29 $13.56 $13.61 $13.51 $13.52 $13.52 59,100
2017-03-28 $13.60 $13.63 $13.55 $13.55 $13.55 57,700
2017-03-27 $13.64 $13.64 $13.59 $13.60 $13.45 63,189
2017-03-24 $13.69 $13.69 $13.56 $13.58 $13.43 179,778
2017-03-23 $13.55 $13.60 $13.49 $13.52 $13.37 87,515
2017-03-22 $13.51 $13.54 $13.42 $13.53 $13.38 146,156
2017-03-21 $13.53 $13.53 $13.29 $13.37 $13.22 84,351
2017-03-20 $13.15 $13.22 $13.14 $13.14 $12.99 83,955
2017-03-17 $13.20 $13.20 $13.11 $13.18 $13.03 169,691
2017-03-16 $13.47 $13.51 $13.36 $13.39 $13.24 126,279
2017-03-15 $13.38 $13.50 $13.30 $13.50 $13.35 231,002
2017-03-14 $13.34 $13.41 $13.34 $13.40 $13.25 46,378
2017-03-13 $13.55 $13.62 $13.50 $13.53 $13.38 86,131
2017-03-10 $13.32 $13.55 $13.32 $13.55 $13.40 107,095
2017-03-09 $13.31 $13.40 $13.21 $13.31 $13.16 657,308
2017-03-08 $13.58 $13.58 $13.28 $13.37 $13.22 459,532
2017-03-07 $13.41 $13.55 $13.41 $13.48 $13.33 98,492
2017-03-06 $13.38 $13.47 $13.38 $13.43 $13.28 95,426
2017-03-03 $13.43 $13.53 $13.40 $13.47 $13.32 100,766
2017-03-02 $13.55 $13.55 $13.39 $13.43 $13.28 144,376
2017-03-01 $13.62 $13.62 $13.45 $13.53 $13.38 146,156
2017-02-28 $13.54 $13.58 $13.43 $13.43 $13.28 82,868
2017-02-27 $13.61 $13.61 $13.56 $13.58 $13.43 105,315
2017-02-24 $13.50 $13.60 $13.50 $13.56 $13.41 173,053
2017-02-23 $13.33 $13.64 $13.33 $13.51 $13.36 527,270
2017-02-22 $13.09 $13.32 $13.09 $13.31 $13.16 121,928
2017-02-21 $13.35 $13.40 $13.25 $13.28 $13.13 95,426
2017-02-17 $13.40 $13.70 $13.40 $13.60 $13.45 188,777
2017-02-16 $13.46 $13.53 $13.45 $13.53 $13.38 99,481
2017-02-15 $13.45 $13.51 $13.43 $13.48 $13.33 100,371
2017-02-14 $13.54 $13.60 $13.43 $13.47 $13.32 223,684
2017-02-13 $13.35 $13.61 $13.35 $13.57 $13.42 92,064
2017-02-10 $13.29 $13.53 $13.29 $13.51 $13.36 91,570
2017-02-09 $13.35 $13.38 $13.31 $13.35 $13.20 106,897
2017-02-08 $13.26 $13.35 $13.24 $13.29 $13.14 87,021
2017-02-07 $13.25 $13.29 $13.24 $13.26 $13.11 249,889
2017-02-06 $13.20 $13.34 $13.14 $13.26 $13.11 125,488
2017-02-03 $13.25 $13.25 $13.11 $13.19 $13.04 119,555
2017-02-02 $13.01 $13.18 $12.97 $13.06 $12.91 499,285
2017-02-01 $13.00 $13.04 $12.88 $12.92 $12.77 207,814
2017-01-31 $13.30 $13.38 $13.25 $13.34 $13.19 338,933
2017-01-30 $13.35 $13.52 $13.17 $13.42 $13.27 196,183
2017-01-27 $13.40 $13.48 $13.36 $13.36 $13.21 190,368
2017-01-26 $13.59 $13.72 $13.47 $13.48 $13.33 198,466
2017-01-25 $13.52 $13.69 $13.52 $13.69 $13.54 106,956
2017-01-24 $13.41 $13.60 $13.41 $13.54 $13.39 130,620
2017-01-23 $13.48 $13.54 $13.40 $13.52 $13.37 256,291
2017-01-20 $13.44 $13.49 $13.37 $13.46 $13.31 100,693
2017-01-19 $13.50 $13.87 $13.32 $13.38 $13.23 139,647
2017-01-18 $13.53 $13.74 $13.51 $13.51 $13.36 143,283
2017-01-17 $13.64 $13.93 $13.55 $13.72 $13.56 607,577
2017-01-13 $13.79 $14.14 $13.79 $14.01 $13.85 107,145
2017-01-12 $14.01 $14.15 $13.91 $13.96 $13.80 162,266
2017-01-11 $14.38 $14.50 $14.28 $14.35 $14.19 108,743
2017-01-10 $14.30 $14.31 $14.20 $14.26 $14.10 95,213
2017-01-09 $14.33 $14.35 $14.16 $14.22 $14.06 285,738
2017-01-06 $13.96 $14.42 $13.96 $14.16 $14.00 207,042
2017-01-05 $14.24 $14.45 $14.07 $14.33 $14.17 191,000
2017-01-04 $13.88 $13.98 $13.88 $13.97 $13.81 157,984
2017-01-03 $13.93 $13.93 $13.81 $13.90 $13.74 238,419
2016-12-30 $13.65 $13.88 $13.65 $13.86 $13.71 105,884
2016-12-29 $13.84 $13.84 $13.66 $13.69 $13.54 294,661
2016-12-28 $13.73 $13.85 $13.70 $13.78 $13.63 110,878
2016-12-27 $13.88 $13.98 $13.88 $13.94 $13.78 789,304
2016-12-23 $13.69 $13.94 $13.69 $13.89 $13.74 288,224
2016-12-22 $13.71 $13.95 $13.68 $13.80 $13.64 602,731
2016-12-21 $13.68 $14.08 $13.68 $13.89 $13.74 380,446
2016-12-20 $13.75 $13.99 $13.75 $13.94 $13.78 245,169
2016-12-19 $13.65 $13.89 $13.65 $13.83 $13.68 314,874
2016-12-16 $13.52 $13.57 $13.38 $13.42 $13.27 139,872
2016-12-15 $13.78 $13.78 $13.48 $13.52 $13.37 277,083
2016-12-14 $13.67 $13.95 $13.54 $13.54 $13.39 151,055
2016-12-13 $13.68 $13.93 $13.68 $13.91 $13.76 179,188
2016-12-12 $13.44 $13.52 $13.36 $13.47 $13.32 731,973
2016-12-09 $13.28 $13.39 $13.25 $13.39 $13.24 382,347
2016-12-08 $13.50 $13.50 $13.32 $13.36 $13.21 183,457
2016-12-07 $13.42 $13.54 $13.25 $13.46 $13.31 177,861
2016-12-06 $13.65 $13.65 $13.45 $13.52 $13.36 144,936
2016-12-05 $13.37 $13.61 $13.37 $13.58 $13.43 197,831
2016-12-02 $13.53 $13.64 $13.53 $13.58 $13.43 127,168
2016-12-01 $13.80 $13.80 $13.54 $13.59 $13.44 122,513
2016-11-30 $14.00 $14.11 $13.84 $13.91 $13.75 108,855
2016-11-29 $13.87 $14.12 $13.87 $14.10 $13.94 134,746
2016-11-28 $13.83 $13.96 $13.83 $13.91 $13.76 112,144
2016-11-25 $14.15 $14.24 $13.95 $13.96 $13.80 67,970
2016-11-23 $14.15 $14.25 $14.15 $14.24 $14.08 171,758
2016-11-22 $14.15 $14.46 $14.15 $14.34 $14.18 153,107
2016-11-21 $14.10 $14.44 $14.10 $14.29 $14.13 113,738
2016-11-18 $14.20 $14.30 $14.08 $14.11 $13.95 111,088
2016-11-17 $14.65 $14.81 $14.56 $14.81 $14.64 104,449
2016-11-16 $14.63 $14.65 $14.40 $14.61 $14.44 133,632
2016-11-15 $14.41 $14.63 $14.41 $14.63 $14.46 119,020
2016-11-14 $14.57 $14.57 $14.30 $14.34 $14.18 135,496
2016-11-11 $14.45 $14.65 $14.45 $14.59 $14.42 109,274
2016-11-10 $14.60 $14.66 $14.50 $14.59 $14.43 93,627
2016-11-09 $14.40 $14.64 $14.40 $14.57 $14.41 102,253
2016-11-08 $14.05 $14.26 $14.05 $14.21 $14.05 107,982
2016-11-07 $14.21 $14.38 $14.03 $14.21 $14.05 106,090
2016-11-04 $14.41 $14.45 $14.26 $14.35 $14.19 80,264
2016-11-03 $14.70 $14.93 $14.70 $14.80 $14.64 116,984
2016-11-02 $14.74 $14.84 $14.56 $14.84 $14.67 54,966
2016-11-01 $14.69 $14.76 $14.65 $14.65 $14.49 79,880
2016-10-31 $14.85 $14.91 $14.75 $14.86 $14.69 50,229
2016-10-28 $15.05 $15.10 $14.90 $15.02 $14.85 61,433
2016-10-27 $14.95 $14.95 $14.74 $14.74 $14.58 42,490
2016-10-26 $14.88 $14.88 $14.79 $14.85 $14.68 51,766
2016-10-25 $15.12 $15.12 $14.75 $14.91 $14.74 55,467
2016-10-24 $15.03 $15.22 $15.03 $15.19 $15.02 50,381
2016-10-21 $14.67 $14.99 $14.67 $14.92 $14.75 143,684
2016-10-20 $15.04 $15.04 $14.84 $14.94 $14.77 108,350
2016-10-19 $14.78 $14.85 $14.68 $14.82 $14.66 100,359
2016-10-18 $14.73 $14.80 $14.73 $14.77 $14.61 217,469
2016-10-17 $14.67 $14.87 $14.67 $14.75 $14.59 59,262
2016-10-14 $14.82 $14.82 $14.67 $14.72 $14.56 57,372
2016-10-13 $14.88 $14.89 $14.77 $14.88 $14.71 80,868
2016-10-12 $15.06 $15.06 $14.90 $14.94 $14.77 119,765
2016-10-11 $15.06 $15.10 $15.00 $15.02 $14.85 105,794
2016-10-10 $15.25 $15.25 $15.07 $15.09 $14.92 93,990
2016-10-07 $15.21 $15.21 $15.06 $15.09 $14.92 285,487
2016-10-06 $15.28 $15.28 $15.17 $15.21 $15.04 135,324
2016-10-05 $15.28 $15.28 $15.23 $15.24 $15.07 75,447
2016-10-04 $15.55 $15.55 $15.23 $15.27 $15.10 242,855
2016-10-03 $15.51 $15.57 $15.44 $15.49 $15.32 161,659
2016-09-30 $15.65 $15.65 $15.49 $15.62 $15.45 103,060
2016-09-29 $15.60 $15.88 $15.60 $15.68 $15.51 49,504
2016-09-28 $16.00 $16.00 $15.80 $15.91 $15.73 96,295
2016-09-27 $15.81 $15.95 $15.67 $15.79 $15.61 71,822
2016-09-26 $15.75 $15.75 $15.67 $15.70 $15.38 409,593
2016-09-23 $15.60 $15.80 $15.60 $15.74 $15.42 296,216
2016-09-22 $15.70 $15.78 $15.65 $15.75 $15.43 202,815
2016-09-21 $15.48 $15.57 $15.34 $15.54 $15.22 184,672
2016-09-20 $15.45 $15.50 $15.34 $15.36 $15.05 136,305
2016-09-19 $15.33 $15.49 $15.33 $15.42 $15.11 40,925
2016-09-16 $15.45 $15.53 $15.30 $15.32 $15.01 99,729
2016-09-15 $15.50 $15.63 $15.39 $15.50 $15.18 180,656
2016-09-14 $15.43 $15.50 $15.43 $15.46 $15.14 121,383
2016-09-13 $15.55 $15.55 $15.31 $15.36 $15.05 112,851
2016-09-12 $15.32 $15.50 $15.25 $15.49 $15.17 123,557
2016-09-09 $15.39 $15.39 $15.20 $15.23 $14.92 184,559
2016-09-08 $15.70 $15.70 $15.52 $15.53 $15.21 657,059
2016-09-07 $15.68 $15.76 $15.58 $15.68 $15.36 208,714
2016-09-06 $15.23 $15.41 $15.16 $15.41 $15.09 66,245
2016-09-02 $15.75 $15.92 $15.73 $15.75 $15.43 63,997
2016-09-01 $15.50 $15.53 $15.34 $15.45 $15.14 188,308
2016-08-31 $15.45 $15.52 $15.21 $15.27 $14.95 75,916
2016-08-30 $15.51 $15.70 $15.51 $15.64 $15.32 81,735
2016-08-29 $15.82 $15.85 $15.64 $15.69 $15.37 98,912
2016-08-26 $15.91 $15.99 $15.71 $15.78 $15.46 118,962
2016-08-25 $16.13 $16.13 $16.00 $16.02 $15.69 67,362
2016-08-24 $16.28 $16.47 $16.28 $16.38 $16.04 81,236
2016-08-23 $15.85 $16.08 $15.85 $15.96 $15.64 69,481
2016-08-22 $15.47 $15.47 $15.25 $15.47 $15.15 91,599
2016-08-19 $15.06 $15.27 $15.06 $15.26 $14.95 97,038
2016-08-18 $15.73 $15.83 $15.58 $15.83 $15.51 83,336
2016-08-17 $16.15 $16.15 $16.01 $16.13 $15.80 116,595
2016-08-16 $16.30 $16.35 $16.25 $16.25 $15.92 157,566
2016-08-15 $16.47 $16.47 $16.20 $16.40 $16.06 103,598
2016-08-12 $16.55 $16.69 $16.55 $16.64 $16.30 89,011
2016-08-11 $16.53 $16.59 $16.50 $16.55 $16.21 125,564
2016-08-10 $16.45 $16.59 $16.45 $16.48 $16.14 128,685
2016-08-09 $16.55 $16.61 $16.50 $16.58 $16.24 121,711
2016-08-08 $16.65 $16.69 $16.51 $16.52 $16.18 279,964
2016-08-05 $16.95 $16.96 $16.68 $16.78 $16.44 501,350
2016-08-04 $17.50 $17.90 $17.25 $17.34 $16.99 1,082,463
2016-08-03 $17.00 $17.13 $17.00 $17.09 $16.74 167,402
2016-08-02 $17.09 $17.09 $16.95 $17.05 $16.70 715,042
2016-08-01 $17.25 $17.55 $17.14 $17.40 $17.05 1,908,466
2016-07-29 $16.69 $16.70 $16.56 $16.67 $16.33 1,808,582
2016-07-28 $16.33 $16.33 $16.10 $16.26 $15.93 801,221
2016-07-27 $15.93 $19.40 $15.93 $17.81 $17.45 1,499,001
2016-07-26 $16.19 $16.27 $16.09 $16.25 $15.91 2,155,078
2016-07-25 $15.62 $15.74 $15.59 $15.73 $15.41 223,300
2016-07-22 $15.39 $15.62 $15.39 $15.60 $15.28 177,118
2016-07-21 $15.77 $15.77 $15.33 $15.36 $15.05 32,129
2016-07-20 $15.61 $15.84 $15.61 $15.83 $15.50 85,464
2016-07-19 $15.45 $15.57 $15.45 $15.57 $15.25 143,004
2016-07-18 $15.30 $15.42 $15.21 $15.28 $14.97 47,093
2016-07-15 $15.03 $15.47 $15.03 $15.27 $14.96 52,186
2016-07-14 $15.80 $15.80 $15.60 $15.70 $15.38 30,558
2016-07-13 $16.02 $16.02 $15.83 $15.91 $15.59 82,834
2016-07-12 $16.19 $16.67 $16.15 $16.60 $16.26 471,415
2016-07-11 $16.16 $16.17 $16.02 $16.14 $15.82 18,625
2016-07-08 $16.00 $16.18 $16.00 $16.16 $15.83 22,235
2016-07-07 $15.66 $15.80 $15.66 $15.77 $15.45 56,846
2016-07-06 $15.62 $15.71 $15.56 $15.66 $15.34 37,409
2016-07-05 $15.73 $15.81 $15.65 $15.71 $15.39 42,388
2016-07-01 $15.41 $15.58 $15.41 $15.54 $15.22 37,934
2016-06-30 $15.60 $15.66 $15.46 $15.58 $15.26 23,754
2016-06-29 $15.77 $15.89 $15.73 $15.82 $15.50 21,851
2016-06-28 $15.80 $15.88 $15.71 $15.85 $15.52 108,621
2016-06-27 $15.49 $15.53 $15.33 $15.53 $15.21 48,871
2016-06-24 $14.76 $14.98 $14.76 $14.88 $14.58 56,503
2016-06-23 $15.38 $15.45 $15.32 $15.44 $15.13 21,509
2016-06-22 $15.42 $15.58 $15.42 $15.42 $15.11 23,545
2016-06-21 $15.17 $15.36 $15.17 $15.32 $15.01 51,237
2016-06-20 $14.74 $14.88 $14.71 $14.77 $14.47 26,844
2016-06-17 $14.22 $14.40 $14.22 $14.40 $14.11 39,812
2016-06-16 $14.20 $14.40 $14.20 $14.40 $14.11 39,881
2016-06-15 $14.40 $14.50 $14.39 $14.42 $14.13 27,814
2016-06-14 $14.23 $14.26 $14.15 $14.25 $13.96 42,926
2016-06-13 $14.40 $14.40 $14.27 $14.27 $13.98 25,619
2016-06-10 $14.41 $14.44 $14.32 $14.41 $14.12 37,109
2016-06-09 $14.50 $14.61 $14.43 $14.53 $14.23 19,619
2016-06-08 $14.40 $14.50 $14.40 $14.44 $14.15 21,528
2016-06-07 $14.17 $14.26 $14.17 $14.21 $13.92 22,425
2016-06-06 $13.87 $13.92 $13.81 $13.91 $13.62 77,799
2016-06-03 $13.72 $13.82 $13.72 $13.80 $13.52 32,091
2016-06-02 $13.55 $13.59 $13.54 $13.57 $13.29 42,609
2016-06-01 $13.55 $13.55 $13.50 $13.55 $13.27 19,467
2016-05-31 $13.39 $13.62 $13.39 $13.52 $13.24 27,074
2016-05-27 $13.19 $13.38 $13.19 $13.30 $13.03 29,720
2016-05-26 $13.20 $13.35 $13.20 $13.30 $13.03 1,271,416
2016-05-25 $13.08 $13.15 $13.05 $13.06 $12.79 48,889
2016-05-24 $13.33 $13.54 $13.33 $13.52 $13.24 25,437
2016-05-23 $13.44 $13.59 $13.40 $13.42 $13.14 31,038
2016-05-20 $13.59 $13.59 $13.41 $13.44 $13.17 15,908
2016-05-19 $13.42 $13.47 $13.38 $13.45 $13.17 18,368
2016-05-18 $13.63 $13.78 $13.53 $13.72 $13.44 19,690
2016-05-17 $13.66 $13.77 $13.62 $13.70 $13.42 83,951
2016-05-16 $13.40 $13.55 $13.40 $13.55 $13.27 64,439
2016-05-13 $13.20 $13.57 $13.20 $13.45 $13.18 24,351
2016-05-12 $13.40 $13.51 $13.36 $13.46 $13.19 31,415
2016-05-11 $13.19 $13.37 $13.15 $13.34 $13.07 74,861
2016-05-10 $13.54 $13.65 $13.44 $13.65 $13.37 74,618
2016-05-09 $13.20 $13.40 $13.20 $13.27 $13.00 82,199
2016-05-06 $13.38 $13.46 $13.24 $13.43 $13.16 54,674
2016-05-05 $13.20 $13.37 $13.20 $13.35 $13.08 42,452
2016-05-04 $13.20 $13.34 $13.20 $13.30 $13.02 43,986
2016-05-03 $13.19 $13.43 $13.19 $13.36 $13.09 36,364
2016-05-02 $13.57 $13.57 $13.47 $13.56 $13.28 29,713
2016-04-29 $13.63 $13.63 $13.30 $13.53 $13.25 31,846
2016-04-28 $13.70 $13.80 $13.42 $13.45 $13.18 35,733
2016-04-27 $13.83 $14.05 $13.83 $14.05 $13.76 14,354
2016-04-26 $14.05 $14.23 $14.05 $14.19 $13.90 18,849
2016-04-25 $14.16 $14.16 $14.03 $14.09 $13.80 14,577
2016-04-22 $14.34 $14.34 $14.02 $14.20 $13.91 25,854
2016-04-21 $14.20 $14.20 $14.12 $14.12 $13.83 17,542
2016-04-20 $13.97 $14.13 $13.89 $14.09 $13.80 20,193
2016-04-19 $14.11 $14.11 $13.70 $13.94 $13.66 41,549
2016-04-18 $13.68 $14.07 $13.68 $14.07 $13.78 93,922
2016-04-15 $14.11 $14.11 $13.95 $14.02 $13.73 577,417
2016-04-14 $13.98 $13.98 $13.72 $13.89 $13.60 160,594
2016-04-13 $13.50 $13.73 $13.49 $13.65 $13.37 61,289
2016-04-12 $13.26 $13.40 $13.24 $13.40 $13.13 30,263
2016-04-11 $13.32 $13.50 $13.32 $13.37 $13.10 51,543
2016-04-08 $13.13 $13.43 $13.13 $13.36 $13.09 46,560
2016-04-07 $12.82 $12.95 $12.80 $12.88 $12.61 78,691
2016-04-06 $12.50 $12.73 $12.50 $12.73 $12.47 35,322
2016-04-05 $12.80 $12.80 $12.65 $12.65 $12.39 144,311
2016-04-04 $12.89 $12.89 $12.72 $12.73 $12.47 26,583
2016-04-01 $12.68 $12.74 $12.52 $12.67 $12.41 68,298
2016-03-31 $13.37 $13.38 $13.26 $13.29 $13.02 311,661
2016-03-30 $13.55 $13.60 $13.43 $13.58 $13.30 27,248
2016-03-29 $13.39 $13.62 $13.24 $13.62 $13.34 44,782
2016-03-28 $13.50 $14.10 $13.50 $13.82 $13.54 42,080
2016-03-24 $13.55 $13.81 $13.49 $13.78 $13.35 37,582
2016-03-23 $13.38 $13.70 $13.38 $13.54 $13.11 39,177
2016-03-22 $13.73 $13.83 $13.70 $13.73 $13.30 37,755
2016-03-21 $13.17 $13.62 $13.17 $13.45 $13.03 31,096
2016-03-18 $13.38 $13.56 $13.34 $13.44 $13.02 42,935
2016-03-17 $13.57 $13.72 $13.57 $13.69 $13.26 22,093
2016-03-16 $13.53 $13.65 $13.44 $13.59 $13.17 48,361
2016-03-15 $13.65 $13.72 $13.54 $13.65 $13.23 28,347
2016-03-14 $13.50 $13.61 $13.46 $13.53 $13.11 39,119
2016-03-11 $13.68 $13.68 $13.50 $13.67 $13.25 39,620
2016-03-10 $13.51 $13.69 $13.47 $13.51 $13.09 100,079
2016-03-09 $13.65 $13.85 $13.51 $13.73 $13.30 43,514
2016-03-08 $13.78 $13.96 $13.78 $13.82 $13.39 37,195
2016-03-07 $13.93 $13.96 $13.85 $13.93 $13.50 52,168
2016-03-04 $14.04 $14.08 $14.00 $14.02 $13.58 40,787
2016-03-03 $14.26 $14.31 $14.20 $14.21 $13.77 63,208
2016-03-02 $14.49 $14.59 $14.49 $14.59 $14.14 44,295
2016-03-01 $14.33 $14.49 $14.27 $14.46 $14.01 64,106
2016-02-29 $14.44 $14.52 $14.38 $14.41 $13.96 397,017
2016-02-26 $14.25 $14.37 $14.17 $14.23 $13.79 61,783
2016-02-25 $14.10 $14.25 $14.10 $14.18 $13.74 39,374
2016-02-24 $13.95 $14.10 $13.61 $14.10 $13.66 68,077
2016-02-23 $14.08 $14.08 $13.91 $13.98 $13.55 122,147
2016-02-22 $13.96 $14.16 $13.96 $14.09 $13.65 91,395
2016-02-19 $14.01 $14.01 $13.80 $13.93 $13.50 44,666
2016-02-18 $13.97 $14.05 $13.76 $13.84 $13.41 37,363
2016-02-17 $13.88 $13.88 $13.72 $13.88 $13.45 130,879
2016-02-16 $14.08 $14.08 $13.92 $14.01 $13.57 61,423
2016-02-12 $13.43 $13.81 $13.43 $13.81 $13.38 69,773
2016-02-11 $13.79 $13.79 $13.55 $13.70 $13.27 63,347
2016-02-10 $13.69 $14.03 $13.69 $13.84 $13.41 42,926
2016-02-09 $14.04 $14.13 $13.94 $14.12 $13.68 155,351
2016-02-08 $13.89 $13.95 $13.73 $13.93 $13.50 52,889
2016-02-05 $14.13 $14.13 $13.78 $13.86 $13.43 43,782
2016-02-04 $13.90 $14.09 $13.76 $14.09 $13.65 21,312
2016-02-03 $14.01 $14.19 $13.95 $14.19 $13.75 27,435
2016-02-02 $14.08 $14.29 $14.08 $14.13 $13.69 27,704
2016-02-01 $13.71 $14.00 $13.71 $13.94 $13.50 21,015
2016-01-29 $13.40 $13.86 $13.37 $13.82 $13.39 32,523
2016-01-28 $13.66 $13.80 $13.63 $13.74 $13.31 20,052
2016-01-27 $13.70 $13.83 $13.58 $13.63 $13.21 39,832
2016-01-26 $13.55 $13.70 $13.50 $13.70 $13.27 50,319
2016-01-25 $13.41 $13.57 $13.27 $13.27 $12.86 52,550
2016-01-22 $13.70 $13.70 $13.52 $13.68 $13.25 85,450
2016-01-21 $12.83 $13.05 $12.76 $13.05 $12.64 64,841
2016-01-20 $13.20 $13.20 $12.77 $13.08 $12.67 48,873
2016-01-19 $13.43 $13.58 $13.23 $13.32 $12.91 44,625
2016-01-15 $13.50 $13.50 $13.17 $13.25 $12.83 56,624
2016-01-14 $13.52 $13.83 $13.52 $13.77 $13.34 32,574
2016-01-13 $13.87 $13.91 $13.62 $13.66 $13.23 861,293
2016-01-12 $13.66 $13.82 $13.65 $13.74 $13.31 43,660
2016-01-11 $13.97 $14.02 $13.87 $14.01 $13.57 57,605
2016-01-08 $14.15 $14.16 $13.90 $13.90 $13.47 32,368
2016-01-07 $14.23 $14.26 $14.05 $14.09 $13.65 43,585
2016-01-06 $13.95 $14.06 $13.95 $13.97 $13.53 20,175
2016-01-05 $13.98 $13.99 $13.89 $13.95 $13.51 44,091
2016-01-04 $13.76 $14.16 $13.76 $13.93 $13.50 68,084
2015-12-31 $14.30 $14.45 $14.21 $14.31 $13.87 28,591
2015-12-30 $14.22 $14.44 $14.22 $14.42 $13.97 24,249
2015-12-29 $14.56 $14.56 $14.37 $14.45 $14.00 16,119
2015-12-28 $14.01 $14.13 $14.01 $14.13 $13.69 68,663
2015-12-24 $14.23 $14.23 $13.95 $13.99 $13.56 16,419
2015-12-23 $13.85 $14.05 $13.85 $14.02 $13.58 28,173
2015-12-22 $13.83 $13.91 $13.70 $13.82 $13.39 66,241
2015-12-21 $13.82 $13.84 $13.74 $13.77 $13.34 67,589
2015-12-18 $13.79 $13.95 $13.79 $13.89 $13.46 29,425
2015-12-17 $14.07 $14.07 $13.94 $14.02 $13.58 27,483
2015-12-16 $14.05 $14.19 $14.00 $14.17 $13.72 21,647
2015-12-15 $13.70 $13.74 $13.60 $13.68 $13.25 65,173
2015-12-14 $13.45 $13.61 $13.45 $13.59 $13.17 62,444
2015-12-11 $13.62 $13.65 $13.57 $13.61 $13.18 53,701
2015-12-10 $13.46 $13.70 $13.46 $13.62 $13.20 37,001
2015-12-09 $13.74 $13.74 $13.50 $13.58 $13.16 33,529
2015-12-08 $13.82 $13.90 $13.79 $13.85 $13.42 88,945
2015-12-07 $14.13 $14.13 $13.90 $13.98 $13.55 94,824
2015-12-04 $13.80 $14.06 $13.80 $14.06 $13.62 36,112
2015-12-03 $14.20 $14.20 $13.97 $14.05 $13.61 27,589
2015-12-02 $14.24 $14.24 $14.08 $14.17 $13.73 25,107
2015-12-01 $14.10 $14.24 $14.10 $14.23 $13.79 38,749
2015-11-30 $14.00 $14.26 $14.00 $14.09 $13.65 35,038
2015-11-27 $14.20 $14.31 $14.13 $14.20 $13.76 28,440
2015-11-25 $14.20 $14.25 $14.20 $14.23 $13.79 22,837
2015-11-24 $14.16 $14.24 $14.14 $14.22 $13.78 14,720
2015-11-23 $14.16 $14.16 $14.12 $14.13 $13.69 35,315
2015-11-20 $14.03 $14.17 $14.03 $14.16 $13.72 37,903
2015-11-19 $14.18 $14.18 $14.01 $14.01 $13.57 49,034
2015-11-18 $14.09 $14.18 $14.05 $14.18 $13.74 16,772
2015-11-17 $14.09 $14.12 $14.03 $14.09 $13.65 79,481
2015-11-16 $13.95 $14.28 $13.95 $14.28 $13.84 29,359
2015-11-13 $14.22 $14.23 $14.11 $14.18 $13.73 46,591
2015-11-12 $14.26 $14.41 $14.19 $14.25 $13.81 32,260
2015-11-11 $14.46 $14.46 $14.40 $14.41 $13.96 652,000
2015-11-10 $14.70 $14.70 $14.45 $14.65 $14.19 65,275
2015-11-09 $14.49 $14.49 $14.25 $14.35 $13.90 71,032
2015-11-06 $14.50 $14.62 $14.50 $14.59 $14.13 13,420
2015-11-05 $14.62 $14.63 $14.55 $14.55 $14.10 65,710
2015-11-04 $14.56 $14.56 $14.44 $14.47 $14.02 15,269
2015-11-03 $14.42 $14.56 $14.42 $14.45 $14.00 57,158
2015-11-02 $14.45 $14.68 $14.36 $14.68 $14.22 136,491
2015-10-30 $14.58 $14.70 $14.58 $14.70 $14.24 100,442
2015-10-29 $14.27 $14.58 $14.27 $14.58 $14.13 18,466
2015-10-28 $14.08 $14.12 $13.97 $14.12 $13.68 300,326
2015-10-27 $14.02 $14.03 $13.98 $14.01 $13.57 13,541
2015-10-26 $13.80 $13.95 $13.80 $13.93 $13.50 16,570
2015-10-23 $13.69 $13.79 $13.69 $13.78 $13.35 20,053
2015-10-22 $13.56 $13.64 $13.56 $13.62 $13.20 18,603
2015-10-21 $13.80 $13.80 $13.64 $13.71 $13.28 158,278
2015-10-20 $13.73 $13.79 $13.73 $13.76 $13.33 13,339
2015-10-19 $13.53 $13.63 $13.39 $13.62 $13.20 24,263
2015-10-16 $13.50 $13.60 $13.50 $13.58 $13.15 17,102
2015-10-15 $13.36 $13.43 $13.31 $13.37 $12.95 23,805
2015-10-14 $13.04 $13.06 $12.91 $12.92 $12.52 19,046
2015-10-13 $13.11 $13.19 $13.05 $13.11 $12.70 43,746
2015-10-12 $12.94 $13.07 $12.94 $13.04 $12.63 15,972
2015-10-09 $13.11 $13.21 $13.00 $13.02 $12.62 15,971
2015-10-08 $12.72 $12.78 $12.65 $12.74 $12.34 25,536
2015-10-07 $13.07 $13.07 $12.85 $12.94 $12.54 38,430
2015-10-06 $13.23 $13.23 $13.10 $13.14 $12.73 36,290
2015-10-05 $13.26 $13.35 $13.25 $13.32 $12.91 22,706
2015-10-02 $12.78 $12.90 $12.64 $12.90 $12.50 43,812
2015-10-01 $13.07 $13.07 $12.90 $12.98 $12.58 440,565
2015-09-30 $12.89 $12.91 $12.75 $12.89 $12.49 271,316
2015-09-29 $12.87 $12.87 $12.75 $12.79 $12.39 76,162
2015-09-28 $13.31 $13.47 $13.14 $13.16 $12.75 19,754
2015-09-25 $13.40 $13.42 $13.27 $13.29 $12.88 27,921
2015-09-24 $12.94 $13.03 $12.75 $13.03 $12.63 71,201
2015-09-23 $13.55 $13.55 $13.35 $13.40 $12.98 26,521
2015-09-22 $13.49 $13.55 $13.45 $13.54 $13.12 24,312
2015-09-21 $13.55 $13.72 $13.55 $13.69 $13.26 16,591
2015-09-18 $13.66 $13.69 $13.58 $13.62 $13.20 18,488
2015-09-17 $13.72 $13.93 $13.69 $13.81 $13.38 22,985
2015-09-16 $13.92 $14.00 $13.85 $14.00 $13.56 17,528
2015-09-15 $13.86 $13.98 $13.82 $13.90 $13.47 44,631
2015-09-14 $13.96 $13.96 $13.81 $13.85 $13.41 29,601
2015-09-11 $13.86 $13.88 $13.76 $13.86 $13.43 13,929
2015-09-10 $14.14 $14.14 $13.89 $13.94 $13.50 15,087
2015-09-09 $14.52 $14.52 $14.10 $14.16 $13.72 29,474
2015-09-08 $13.60 $13.72 $13.58 $13.69 $13.26 41,251
2015-09-04 $13.87 $13.87 $13.75 $13.78 $13.35 14,313
2015-09-03 $14.11 $14.26 $14.11 $14.21 $13.77 30,830
2015-09-02 $14.08 $14.11 $13.82 $14.03 $13.59 32,166
2015-09-01 $14.14 $14.14 $13.90 $13.90 $13.47 51,675
2015-08-31 $14.52 $14.86 $14.52 $14.81 $14.35 17,920
2015-08-28 $14.84 $14.89 $14.78 $14.87 $14.41 17,064
2015-08-27 $14.80 $15.06 $14.80 $15.02 $14.55 16,102
2015-08-26 $14.74 $14.97 $14.66 $14.97 $14.50 16,734
2015-08-25 $14.75 $14.76 $14.42 $14.52 $14.07 25,726
2015-08-24 $14.50 $14.76 $14.38 $14.69 $14.23 17,948
2015-08-21 $15.27 $15.35 $15.15 $15.15 $14.68 18,706
2015-08-20 $15.43 $15.43 $15.24 $15.26 $14.78 11,532
2015-08-19 $15.73 $15.73 $15.53 $15.53 $15.05 164,343
2015-08-18 $15.72 $15.78 $15.72 $15.75 $15.26 5,443
2015-08-17 $15.47 $15.62 $15.47 $15.60 $15.11 7,034
2015-08-14 $15.58 $15.65 $15.58 $15.64 $15.15 28,214
2015-08-13 $15.41 $15.57 $15.41 $15.52 $15.04 15,697
2015-08-12 $15.38 $15.51 $15.30 $15.51 $15.03 6,890
2015-08-11 $15.40 $15.50 $15.30 $15.44 $14.96 7,728
2015-08-10 $15.73 $15.76 $15.68 $15.72 $15.23 8,330
2015-08-07 $15.31 $15.37 $15.31 $15.37 $14.89 14,110
2015-08-06 $15.77 $15.77 $15.63 $15.65 $15.16 5,336
2015-08-05 $15.97 $16.00 $15.92 $15.96 $15.46 48,285
2015-08-04 $15.92 $15.92 $15.83 $15.88 $15.39 15,193
2015-08-03 $15.29 $15.47 $15.29 $15.47 $14.99 7,430
2015-07-31 $14.98 $15.04 $14.95 $15.00 $14.53 7,993
2015-07-30 $14.99 $14.99 $14.86 $14.88 $14.42 463,927
2015-07-29 $15.60 $15.79 $15.60 $15.78 $15.29 50,873
2015-07-28 $15.50 $15.64 $15.48 $15.61 $15.12 9,996
2015-07-27 $15.58 $15.66 $15.53 $15.58 $15.10 13,257
2015-07-24 $15.91 $15.91 $15.73 $15.75 $15.26 9,517
2015-07-23 $15.79 $15.90 $15.79 $15.86 $15.37 27,503
2015-07-22 $15.30 $15.42 $15.30 $15.35 $14.87 23,670
2015-07-21 $15.12 $15.26 $15.12 $15.26 $14.79 11,855
2015-07-20 $15.02 $15.10 $15.02 $15.07 $14.60 12,936
2015-07-17 $15.06 $15.07 $15.01 $15.01 $14.54 6,694
2015-07-16 $15.09 $15.09 $15.02 $15.06 $14.59 9,874
2015-07-15 $15.01 $15.10 $15.01 $15.03 $14.56 13,904
2015-07-14 $14.87 $14.90 $14.79 $14.90 $14.44 8,741
2015-07-13 $14.80 $14.86 $14.80 $14.85 $14.38 8,514
2015-07-10 $14.61 $14.68 $14.58 $14.66 $14.20 20,956
2015-07-09 $14.32 $14.35 $14.24 $14.27 $13.83 12,483
2015-07-08 $14.52 $14.52 $14.31 $14.32 $13.87 18,374
2015-07-07 $14.57 $14.70 $14.57 $14.70 $14.24 11,047
2015-07-06 $14.51 $14.59 $14.50 $14.56 $14.11 33,939
2015-07-02 $14.35 $14.44 $14.35 $14.43 $13.98 13,820
2015-07-01 $14.28 $14.35 $14.28 $14.31 $13.87 27,677
2015-06-29 $14.29 $14.29 $14.15 $14.20 $13.76 8,100
2015-06-26 $14.60 $14.62 $14.55 $14.61 $14.16 18,606
2015-06-25 $14.65 $14.70 $14.62 $14.66 $14.20 33,439
2015-06-24 $14.73 $14.73 $14.61 $14.65 $14.19 27,681
2015-06-23 $14.80 $14.80 $14.77 $14.78 $14.32 66,929
2015-06-22 $14.58 $14.67 $14.58 $14.62 $14.17 20,852
2015-06-19 $14.35 $14.43 $14.35 $14.42 $13.97 803,366
2015-06-18 $14.46 $14.59 $14.46 $14.59 $14.14 9,258
2015-06-17 $14.44 $14.49 $14.36 $14.43 $13.98 23,609
2015-06-16 $14.42 $14.49 $14.40 $14.46 $14.01 22,093
2015-06-15 $14.33 $14.43 $14.32 $14.43 $13.98 23,752
2015-06-12 $14.34 $14.39 $14.33 $14.37 $13.92 8,748
2015-06-11 $14.25 $14.26 $14.20 $14.24 $13.79 21,919
2015-06-10 $14.33 $14.43 $14.33 $14.41 $13.96 12,530
2015-06-09 $14.05 $14.12 $14.05 $14.06 $13.62 41,745
2015-06-08 $14.06 $14.17 $14.06 $14.13 $13.69 40,444
2015-06-05 $14.49 $14.52 $14.46 $14.48 $14.03 16,788
2015-06-04 $14.61 $14.61 $14.48 $14.50 $14.05 12,498
2015-06-03 $14.71 $14.71 $14.64 $14.66 $14.20 30,841
2015-06-02 $14.61 $14.74 $14.61 $14.71 $14.25 25,944
2015-06-01 $14.47 $14.52 $14.45 $14.49 $14.04 26,500
2015-05-29 $14.45 $14.52 $14.40 $14.52 $14.07 108,638
2015-05-28 $14.56 $14.62 $14.53 $14.62 $14.16 73,109
2015-05-27 $14.64 $14.77 $14.64 $14.70 $14.24 66,979
2015-05-26 $14.85 $15.01 $14.81 $14.90 $14.44 244,536
2015-05-22 $15.04 $15.04 $14.80 $14.80 $14.34 142,659
2015-05-21 $15.00 $15.03 $14.98 $15.02 $14.55 10,140
2015-05-20 $15.01 $15.08 $14.93 $15.04 $14.57 13,135
2015-05-19 $14.81 $14.89 $14.79 $14.83 $14.37 263,232
2015-05-18 $14.62 $14.81 $14.62 $14.80 $14.34 149,487
2015-05-15 $14.71 $14.78 $14.68 $14.78 $14.32 16,542
2015-05-14 $14.45 $14.49 $14.35 $14.45 $14.00 26,590
2015-05-13 $14.63 $14.69 $14.63 $14.66 $14.20 28,221
2015-05-12 $14.45 $14.58 $14.45 $14.58 $14.13 167,106
2015-05-11 $15.17 $15.17 $14.90 $15.05 $14.58 24,574
2015-05-08 $15.46 $15.47 $15.36 $15.45 $14.97 9,207
2015-05-07 $15.34 $15.34 $15.18 $15.28 $14.81 89,858
2015-05-06 $15.51 $15.57 $15.51 $15.53 $15.05 52,951
2015-05-05 $15.61 $15.62 $15.51 $15.56 $15.08 18,671
2015-05-04 $15.71 $15.76 $15.67 $15.72 $15.23 14,154
2015-05-01 $15.60 $15.71 $15.60 $15.71 $15.22 9,077
2015-04-30 $15.63 $15.65 $15.50 $15.55 $15.07 21,777
2015-04-29 $16.03 $16.03 $15.92 $16.02 $15.52 19,334
2015-04-28 $16.13 $16.13 $16.05 $16.10 $15.60 7,512
2015-04-27 $16.29 $16.42 $16.18 $16.18 $15.68 39,413
2015-04-24 $16.35 $16.36 $16.26 $16.33 $15.82 45,599
2015-04-23 $16.48 $16.53 $16.30 $16.50 $15.99 11,683
2015-04-22 $16.54 $16.64 $16.54 $16.56 $16.05 15,370
2015-04-21 $16.48 $16.48 $16.35 $16.42 $15.91 10,859
2015-04-20 $16.01 $16.01 $15.75 $15.83 $15.34 22,997
2015-04-17 $15.70 $16.00 $15.68 $15.89 $15.40 43,367
2015-04-16 $16.01 $16.01 $15.91 $15.99 $15.49 13,026
2015-04-15 $16.16 $16.16 $16.10 $16.12 $15.62 23,351
2015-04-14 $16.25 $16.28 $16.21 $16.28 $15.77 31,712
2015-04-13 $16.08 $16.10 $16.03 $16.05 $15.55 12,373
2015-04-10 $16.12 $16.21 $16.08 $16.21 $15.71 22,408
2015-04-09 $16.54 $16.60 $16.51 $16.60 $16.08 13,942
2015-04-08 $16.43 $16.54 $16.42 $16.51 $16.00 16,188
2015-04-07 $16.40 $16.42 $16.37 $16.40 $15.89 64,828
2015-04-06 $16.38 $16.55 $16.38 $16.51 $16.00 14,865
2015-04-02 $16.33 $16.55 $16.24 $16.50 $15.99 39,192
2015-04-01 $16.09 $16.17 $16.02 $16.05 $15.55 12,718
2015-03-31 $16.26 $16.43 $16.26 $16.38 $15.87 19,936
2015-03-30 $16.68 $16.70 $16.58 $16.67 $16.15 8,384
2015-03-27 $16.44 $16.44 $16.32 $16.36 $15.85 7,137
2015-03-26 $16.50 $16.50 $16.36 $16.46 $15.94 41,529
2015-03-25 $16.81 $16.83 $16.60 $16.66 $16.14 39,712
2015-03-24 $16.70 $16.99 $16.70 $16.97 $16.44 17,219
2015-03-23 $16.94 $16.94 $16.83 $16.90 $16.37 13,548
2015-03-20 $16.60 $16.77 $16.60 $16.77 $16.25 35,245
2015-03-19 $16.42 $16.45 $16.40 $16.42 $15.91 108,772
2015-03-18 $16.44 $16.66 $16.40 $16.61 $16.09 140,369
2015-03-17 $16.42 $16.49 $16.39 $16.44 $15.93 18,454
2015-03-16 $16.32 $16.38 $16.28 $16.31 $15.80 24,877
2015-03-13 $16.48 $16.50 $16.36 $16.48 $15.97 12,188
2015-03-12 $16.50 $16.73 $16.50 $16.72 $16.20 16,510
2015-03-11 $16.21 $16.21 $16.14 $16.17 $15.66 9,635
2015-03-10 $15.93 $16.04 $15.91 $16.04 $15.54 18,001
2015-03-09 $16.14 $16.19 $16.14 $16.16 $15.66 37,424
2015-03-06 $16.70 $16.79 $16.67 $16.73 $16.21 26,079
2015-03-05 $16.68 $16.74 $16.60 $16.64 $16.12 14,943
2015-03-04 $16.53 $16.53 $16.34 $16.47 $15.96 12,897
2015-03-03 $16.35 $16.44 $16.35 $16.44 $15.93 30,768
2015-03-02 $16.14 $16.20 $16.05 $16.05 $15.55 33,493
2015-02-27 $15.98 $15.98 $15.80 $15.80 $15.31 24,159
2015-02-26 $15.98 $15.98 $15.86 $15.90 $15.41 28,940
2015-02-25 $15.79 $15.83 $15.71 $15.81 $15.32 7,844
2015-02-24 $15.72 $15.87 $15.72 $15.87 $15.38 9,502
2015-02-23 $15.66 $15.74 $15.63 $15.67 $15.18 27,095
2015-02-20 $15.68 $15.76 $15.64 $15.76 $15.27 56,626
2015-02-19 $15.70 $16.00 $15.68 $15.98 $15.48 99,004
2015-02-18 $15.42 $15.61 $15.42 $15.59 $15.11 36,570
2015-02-17 $15.31 $15.31 $15.15 $15.25 $14.78 22,046
2015-02-13 $15.28 $15.50 $15.28 $15.46 $14.98 14,194
2015-02-12 $15.38 $15.38 $15.27 $15.36 $14.88 21,570
2015-02-11 $15.22 $15.35 $15.22 $15.35 $14.87 9,368
2015-02-10 $15.36 $15.38 $15.30 $15.38 $14.90 426,762
2015-02-09 $15.32 $15.38 $15.24 $15.24 $14.77 9,299
2015-02-06 $15.25 $15.46 $15.25 $15.38 $14.90 9,645
2015-02-05 $15.31 $15.34 $15.27 $15.32 $14.84 20,952
2015-02-04 $15.64 $15.64 $15.46 $15.52 $15.04 27,241
2015-02-03 $15.83 $15.86 $15.79 $15.86 $15.37 20,839
2015-02-02 $16.00 $16.00 $15.58 $15.85 $15.36 11,695
2015-01-30 $15.50 $15.56 $15.37 $15.37 $14.89 12,371
2015-01-29 $15.38 $15.55 $15.38 $15.51 $15.02 17,329
2015-01-28 $15.25 $15.36 $15.18 $15.22 $14.75 12,844
2015-01-27 $15.05 $15.25 $15.05 $15.22 $14.75 8,347
2015-01-26 $15.02 $15.11 $14.92 $14.99 $14.52 22,259
2015-01-23 $15.18 $15.18 $15.00 $15.00 $14.53 21,580
2015-01-22 $15.30 $15.51 $15.30 $15.48 $14.99 13,097
2015-01-21 $14.98 $15.14 $14.98 $15.12 $14.65 519,540
2015-01-20 $15.25 $15.25 $15.14 $15.24 $14.77 71,760
2015-01-16 $14.90 $14.97 $14.86 $14.97 $14.50 21,890
2015-01-15 $14.87 $14.88 $14.78 $14.83 $14.37 11,416
2015-01-14 $14.68 $14.71 $14.59 $14.68 $14.22 12,518
2015-01-13 $14.85 $14.87 $14.68 $14.80 $14.34 8,385
2015-01-12 $14.75 $14.80 $14.74 $14.79 $14.33 21,971
2015-01-09 $14.84 $14.87 $14.73 $14.74 $14.28 11,098
2015-01-08 $14.57 $14.69 $14.57 $14.69 $14.23 18,363
2015-01-07 $14.29 $14.29 $14.15 $14.24 $13.80 8,767

Astellas Pharma Inc (ALPMY) News Headlines

Recent Astellas Pharma Inc (ALPMY) News
Similar Companies to Astellas Pharma Inc (ALPMY) 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.