American Renal Associates Holdings Inc (ARA) Exchange: NYSE
Data as of Aug. 22, 2025
$11.52 ($0.02) 0.17%
American Renal Associates Holdings Inc - Daily Information
Click for more stock information on American Renal Associates Holdings Inc.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $11.48 |
Previous Close | $11.52 |
High | $11.52 |
Low | $11.33 |
Adjusted Open | $11.48 |
Previous Adjusted Close | $11.52 |
Adjusted High | $11.52 |
Adjusted Low | $11.33 |
About American Renal Associates Holdings Inc (ARA)
Invest in American Renal Associates Holdings Inc (ARA)
Historical Stock Data for American Renal Associates Holdings Inc (ARA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-01-25 | $11.48 | $11.52 | $11.33 | $11.52 | $11.52 | 9,831 |
2021-01-22 | $11.52 | $11.52 | $11.48 | $11.50 | $11.50 | 146,880 |
2021-01-21 | $11.47 | $11.50 | $11.47 | $11.49 | $11.49 | 156,746 |
2021-01-20 | $11.46 | $11.48 | $11.46 | $11.48 | $11.48 | 119,181 |
2021-01-19 | $11.47 | $11.48 | $11.46 | $11.46 | $11.46 | 85,304 |
2021-01-15 | $11.47 | $11.48 | $11.46 | $11.47 | $11.47 | 149,032 |
2021-01-14 | $11.46 | $11.48 | $11.45 | $11.47 | $11.47 | 138,216 |
2021-01-13 | $11.46 | $11.47 | $11.46 | $11.46 | $11.46 | 59,005 |
2021-01-12 | $11.45 | $11.47 | $11.45 | $11.46 | $11.46 | 120,606 |
2021-01-11 | $11.46 | $11.47 | $11.45 | $11.47 | $11.47 | 65,630 |
2021-01-08 | $11.47 | $11.47 | $11.45 | $11.46 | $11.46 | 93,972 |
2021-01-07 | $11.45 | $11.47 | $11.45 | $11.46 | $11.46 | 91,719 |
2021-01-06 | $11.47 | $11.49 | $11.45 | $11.45 | $11.45 | 137,975 |
2021-01-05 | $11.46 | $11.49 | $11.45 | $11.45 | $11.45 | 117,797 |
2021-01-04 | $11.45 | $11.47 | $11.45 | $11.46 | $11.46 | 112,472 |
2020-12-31 | $11.45 | $11.47 | $11.45 | $11.45 | $11.45 | 96,735 |
2020-12-30 | $11.46 | $11.47 | $11.45 | $11.45 | $11.45 | 55,336 |
2020-12-29 | $11.45 | $11.47 | $11.45 | $11.46 | $11.46 | 217,962 |
2020-12-28 | $11.45 | $11.47 | $11.45 | $11.45 | $11.45 | 142,437 |
2020-12-24 | $11.46 | $11.48 | $11.44 | $11.44 | $11.44 | 85,785 |
2020-12-23 | $11.48 | $11.48 | $11.44 | $11.45 | $11.45 | 126,131 |
2020-12-22 | $11.46 | $11.48 | $11.44 | $11.46 | $11.46 | 197,930 |
2020-12-21 | $11.44 | $11.49 | $11.44 | $11.47 | $11.47 | 290,980 |
2020-12-18 | $11.48 | $11.48 | $11.44 | $11.44 | $11.44 | 285,591 |
2020-12-17 | $11.47 | $11.48 | $11.46 | $11.47 | $11.47 | 116,114 |
2020-12-16 | $11.44 | $11.47 | $11.44 | $11.46 | $11.46 | 214,233 |
2020-12-15 | $11.42 | $11.45 | $11.42 | $11.44 | $11.44 | 60,884 |
2020-12-14 | $11.44 | $11.45 | $11.42 | $11.42 | $11.42 | 291,707 |
2020-12-11 | $11.44 | $11.44 | $11.41 | $11.42 | $11.42 | 205,556 |
2020-12-10 | $11.42 | $11.44 | $11.40 | $11.42 | $11.42 | 366,708 |
2020-12-09 | $11.43 | $11.46 | $11.42 | $11.42 | $11.42 | 197,513 |
2020-12-08 | $11.42 | $11.45 | $11.42 | $11.43 | $11.43 | 189,615 |
2020-12-07 | $11.43 | $11.44 | $11.42 | $11.42 | $11.42 | 59,130 |
2020-12-04 | $11.44 | $11.45 | $11.43 | $11.43 | $11.43 | 73,214 |
2020-12-03 | $11.42 | $11.44 | $11.42 | $11.42 | $11.42 | 78,620 |
2020-12-02 | $11.44 | $11.45 | $11.42 | $11.43 | $11.43 | 65,340 |
2020-12-01 | $11.44 | $11.45 | $11.40 | $11.44 | $11.44 | 58,791 |
2020-11-30 | $11.43 | $11.45 | $11.41 | $11.41 | $11.41 | 103,077 |
2020-11-27 | $11.44 | $11.45 | $11.41 | $11.42 | $11.42 | 44,439 |
2020-11-25 | $11.45 | $11.46 | $11.41 | $11.44 | $11.44 | 351,487 |
2020-11-24 | $11.43 | $11.45 | $11.42 | $11.45 | $11.45 | 430,749 |
2020-11-23 | $11.43 | $11.44 | $11.41 | $11.42 | $11.42 | 341,174 |
2020-11-20 | $11.42 | $11.43 | $11.41 | $11.42 | $11.42 | 112,365 |
2020-11-19 | $11.42 | $11.43 | $11.41 | $11.42 | $11.42 | 218,506 |
2020-11-18 | $11.42 | $11.43 | $11.41 | $11.42 | $11.42 | 200,214 |
2020-11-17 | $11.44 | $11.45 | $11.41 | $11.42 | $11.42 | 105,387 |
2020-11-16 | $11.45 | $11.45 | $11.43 | $11.44 | $11.44 | 267,663 |
2020-11-13 | $11.46 | $11.46 | $11.37 | $11.42 | $11.42 | 210,830 |
2020-11-12 | $11.49 | $11.49 | $11.43 | $11.44 | $11.44 | 246,624 |
2020-11-11 | $11.50 | $11.50 | $11.45 | $11.49 | $11.49 | 69,224 |
2020-11-10 | $11.50 | $11.50 | $11.48 | $11.50 | $11.50 | 89,463 |
2020-11-09 | $11.50 | $11.51 | $11.45 | $11.50 | $11.50 | 159,757 |
2020-11-06 | $11.46 | $11.49 | $11.42 | $11.49 | $11.49 | 91,101 |
2020-11-05 | $11.48 | $11.50 | $11.45 | $11.49 | $11.49 | 74,696 |
2020-11-04 | $11.45 | $11.49 | $11.44 | $11.48 | $11.48 | 131,959 |
2020-11-03 | $11.50 | $11.50 | $11.46 | $11.48 | $11.48 | 99,551 |
2020-11-02 | $11.48 | $11.50 | $11.44 | $11.48 | $11.48 | 68,057 |
2020-10-30 | $11.42 | $11.49 | $11.40 | $11.49 | $11.49 | 70,938 |
2020-10-29 | $11.42 | $11.48 | $11.39 | $11.41 | $11.41 | 59,676 |
2020-10-28 | $11.39 | $11.49 | $11.38 | $11.48 | $11.48 | 65,558 |
2020-10-27 | $11.45 | $11.46 | $11.39 | $11.41 | $11.41 | 62,527 |
2020-10-26 | $11.45 | $11.49 | $11.40 | $11.47 | $11.47 | 51,768 |
2020-10-23 | $11.51 | $11.55 | $11.44 | $11.50 | $11.50 | 99,155 |
2020-10-22 | $11.43 | $11.50 | $11.43 | $11.49 | $11.49 | 85,881 |
2020-10-21 | $11.45 | $11.46 | $11.41 | $11.42 | $11.42 | 108,540 |
2020-10-20 | $11.45 | $11.49 | $11.41 | $11.48 | $11.48 | 126,550 |
2020-10-19 | $11.48 | $11.51 | $11.43 | $11.44 | $11.44 | 84,666 |
2020-10-16 | $11.46 | $11.51 | $11.46 | $11.48 | $11.48 | 81,533 |
2020-10-15 | $11.42 | $11.51 | $11.41 | $11.49 | $11.49 | 115,438 |
2020-10-14 | $11.50 | $11.57 | $11.41 | $11.43 | $11.43 | 100,130 |
2020-10-13 | $11.46 | $11.60 | $11.44 | $11.53 | $11.53 | 131,808 |
2020-10-12 | $11.44 | $11.54 | $11.38 | $11.51 | $11.51 | 176,211 |
2020-10-09 | $11.57 | $11.60 | $11.39 | $11.44 | $11.44 | 175,318 |
2020-10-08 | $11.60 | $11.69 | $11.55 | $11.56 | $11.56 | 120,452 |
2020-10-07 | $11.70 | $11.75 | $11.57 | $11.63 | $11.63 | 516,458 |
2020-10-06 | $11.59 | $11.98 | $11.56 | $11.79 | $11.79 | 607,493 |
2020-10-05 | $11.57 | $11.71 | $11.48 | $11.59 | $11.59 | 1,005,315 |
2020-10-02 | $11.35 | $11.83 | $11.31 | $11.52 | $11.52 | 2,237,767 |
2020-10-01 | $6.99 | $6.99 | $6.76 | $6.92 | $6.92 | 45,650 |
2020-09-30 | $6.75 | $6.99 | $6.75 | $6.90 | $6.90 | 100,599 |
2020-09-29 | $6.54 | $6.73 | $6.46 | $6.68 | $6.68 | 16,075 |
2020-09-28 | $6.33 | $6.65 | $6.33 | $6.54 | $6.54 | 43,271 |
2020-09-25 | $6.27 | $6.34 | $6.23 | $6.25 | $6.25 | 35,238 |
2020-09-24 | $6.19 | $6.34 | $6.18 | $6.26 | $6.26 | 38,722 |
2020-09-23 | $6.19 | $6.26 | $6.11 | $6.20 | $6.20 | 60,145 |
2020-09-22 | $6.39 | $6.39 | $6.10 | $6.24 | $6.24 | 125,775 |
2020-09-21 | $6.26 | $6.39 | $6.08 | $6.27 | $6.27 | 143,938 |
2020-09-18 | $6.41 | $6.50 | $6.25 | $6.46 | $6.46 | 75,409 |
2020-09-17 | $6.20 | $6.42 | $6.20 | $6.34 | $6.34 | 31,918 |
2020-09-16 | $6.27 | $6.40 | $6.18 | $6.25 | $6.25 | 67,736 |
2020-09-15 | $6.49 | $6.50 | $6.22 | $6.24 | $6.24 | 37,438 |
2020-09-14 | $6.34 | $6.48 | $6.15 | $6.46 | $6.46 | 99,933 |
2020-09-11 | $6.38 | $6.38 | $6.15 | $6.35 | $6.35 | 74,192 |
2020-09-10 | $6.23 | $6.42 | $6.20 | $6.38 | $6.38 | 37,079 |
2020-09-09 | $6.30 | $6.35 | $6.09 | $6.22 | $6.22 | 53,628 |
2020-09-08 | $6.36 | $6.42 | $6.12 | $6.28 | $6.28 | 47,798 |
2020-09-04 | $6.28 | $6.48 | $6.18 | $6.43 | $6.43 | 72,429 |
2020-09-03 | $6.58 | $6.60 | $6.16 | $6.26 | $6.26 | 77,547 |
2020-09-02 | $6.73 | $6.79 | $6.57 | $6.68 | $6.68 | 32,720 |
2020-09-01 | $6.75 | $6.81 | $6.64 | $6.73 | $6.73 | 31,007 |
2020-08-31 | $6.70 | $6.90 | $6.54 | $6.74 | $6.74 | 38,910 |
2020-08-28 | $6.80 | $6.80 | $6.66 | $6.71 | $6.71 | 41,797 |
2020-08-27 | $6.62 | $6.80 | $6.62 | $6.76 | $6.76 | 21,078 |
2020-08-26 | $6.35 | $6.74 | $6.35 | $6.61 | $6.61 | 44,040 |
2020-08-25 | $6.47 | $6.47 | $6.13 | $6.39 | $6.39 | 104,188 |
2020-08-24 | $6.67 | $6.68 | $6.37 | $6.46 | $6.46 | 51,509 |
2020-08-21 | $6.96 | $6.96 | $6.51 | $6.63 | $6.63 | 46,206 |
2020-08-20 | $7.00 | $7.17 | $6.91 | $6.99 | $6.99 | 40,167 |
2020-08-19 | $6.98 | $7.11 | $6.92 | $7.02 | $7.02 | 44,027 |
2020-08-18 | $7.19 | $7.19 | $6.83 | $6.99 | $6.99 | 30,268 |
2020-08-17 | $7.43 | $7.43 | $6.98 | $7.19 | $7.19 | 93,393 |
2020-08-14 | $6.99 | $7.40 | $6.99 | $7.23 | $7.23 | 53,316 |
2020-08-13 | $7.00 | $7.04 | $6.79 | $7.03 | $7.03 | 66,518 |
2020-08-12 | $6.73 | $7.00 | $6.71 | $6.99 | $6.99 | 111,675 |
2020-08-11 | $6.84 | $6.99 | $6.50 | $6.58 | $6.58 | 56,241 |
2020-08-10 | $6.48 | $6.74 | $6.44 | $6.67 | $6.67 | 46,435 |
2020-08-07 | $6.38 | $6.54 | $6.28 | $6.51 | $6.51 | 49,700 |
2020-08-06 | $6.33 | $6.41 | $6.27 | $6.32 | $6.32 | 25,238 |
2020-08-05 | $6.39 | $6.43 | $6.20 | $6.39 | $6.39 | 57,991 |
2020-08-04 | $6.26 | $6.33 | $6.08 | $6.27 | $6.27 | 67,819 |
2020-08-03 | $6.49 | $6.60 | $6.20 | $6.20 | $6.20 | 107,057 |
2020-07-31 | $6.70 | $6.70 | $6.38 | $6.45 | $6.45 | 59,678 |
2020-07-30 | $6.33 | $6.71 | $6.32 | $6.61 | $6.61 | 62,811 |
2020-07-29 | $6.30 | $6.52 | $6.30 | $6.48 | $6.48 | 39,209 |
2020-07-28 | $6.50 | $6.50 | $6.23 | $6.27 | $6.27 | 42,016 |
2020-07-27 | $6.34 | $6.59 | $6.34 | $6.52 | $6.52 | 20,987 |
2020-07-24 | $6.70 | $6.75 | $6.36 | $6.38 | $6.38 | 34,822 |
2020-07-23 | $6.82 | $6.93 | $6.72 | $6.74 | $6.74 | 32,459 |
2020-07-22 | $6.73 | $6.82 | $6.59 | $6.79 | $6.79 | 57,288 |
2020-07-21 | $6.82 | $6.91 | $6.56 | $6.73 | $6.73 | 70,946 |
2020-07-20 | $6.73 | $6.99 | $6.64 | $6.76 | $6.76 | 47,391 |
2020-07-17 | $6.85 | $7.13 | $6.81 | $6.84 | $6.84 | 29,512 |
2020-07-16 | $6.97 | $7.04 | $6.72 | $6.86 | $6.86 | 39,807 |
2020-07-15 | $6.79 | $7.21 | $6.79 | $6.99 | $6.99 | 126,668 |
2020-07-14 | $6.65 | $6.72 | $6.44 | $6.60 | $6.60 | 46,430 |
2020-07-13 | $6.42 | $7.23 | $6.36 | $6.69 | $6.69 | 142,948 |
2020-07-10 | $6.29 | $6.43 | $6.16 | $6.36 | $6.36 | 66,487 |
2020-07-09 | $6.57 | $6.57 | $6.24 | $6.24 | $6.24 | 82,342 |
2020-07-08 | $6.60 | $6.80 | $6.46 | $6.61 | $6.61 | 195,542 |
2020-07-07 | $6.56 | $6.85 | $6.30 | $6.63 | $6.63 | 123,666 |
2020-07-06 | $6.55 | $6.67 | $6.21 | $6.59 | $6.59 | 94,804 |
2020-07-02 | $6.64 | $6.70 | $6.38 | $6.41 | $6.41 | 67,693 |
2020-07-01 | $6.49 | $6.60 | $6.31 | $6.50 | $6.50 | 65,584 |
2020-06-30 | $6.16 | $6.54 | $6.16 | $6.52 | $6.52 | 109,860 |
2020-06-29 | $5.97 | $6.28 | $5.82 | $6.16 | $6.16 | 105,604 |
2020-06-26 | $5.70 | $5.96 | $5.57 | $5.90 | $5.90 | 544,585 |
2020-06-25 | $5.80 | $5.88 | $5.69 | $5.80 | $5.80 | 108,124 |
2020-06-24 | $5.95 | $5.95 | $5.76 | $5.84 | $5.84 | 188,613 |
2020-06-23 | $6.10 | $6.22 | $5.98 | $5.99 | $5.99 | 123,304 |
2020-06-22 | $5.94 | $6.06 | $5.86 | $6.01 | $6.01 | 95,848 |
2020-06-19 | $6.12 | $6.18 | $5.87 | $5.97 | $5.97 | 208,251 |
2020-06-18 | $6.16 | $6.37 | $6.12 | $6.14 | $6.14 | 55,944 |
2020-06-17 | $6.31 | $6.54 | $6.18 | $6.26 | $6.26 | 91,286 |
2020-06-16 | $6.62 | $6.62 | $6.25 | $6.28 | $6.28 | 77,667 |
2020-06-15 | $6.00 | $6.42 | $6.00 | $6.31 | $6.31 | 65,800 |
2020-06-12 | $6.42 | $6.42 | $5.91 | $6.18 | $6.18 | 120,050 |
2020-06-11 | $6.21 | $6.25 | $6.00 | $6.11 | $6.11 | 172,935 |
2020-06-10 | $6.46 | $6.61 | $6.25 | $6.32 | $6.32 | 164,804 |
2020-06-09 | $7.04 | $7.04 | $6.55 | $6.78 | $6.78 | 58,536 |
2020-06-08 | $7.03 | $7.47 | $6.94 | $7.19 | $7.19 | 136,846 |
2020-06-05 | $6.71 | $7.01 | $6.54 | $6.90 | $6.90 | 195,115 |
2020-06-04 | $6.34 | $6.73 | $6.34 | $6.44 | $6.44 | 108,467 |
2020-06-03 | $6.38 | $6.56 | $6.29 | $6.44 | $6.44 | 103,597 |
2020-06-02 | $6.63 | $6.70 | $6.11 | $6.19 | $6.19 | 94,118 |
2020-06-01 | $6.12 | $6.68 | $6.12 | $6.53 | $6.53 | 106,885 |
2020-05-29 | $6.16 | $6.26 | $6.06 | $6.19 | $6.19 | 62,147 |
2020-05-28 | $6.41 | $6.53 | $6.24 | $6.26 | $6.26 | 57,307 |
2020-05-27 | $6.21 | $6.35 | $6.10 | $6.25 | $6.25 | 79,307 |
2020-05-26 | $6.50 | $6.52 | $6.17 | $6.20 | $6.20 | 66,253 |
2020-05-22 | $6.46 | $6.46 | $6.02 | $6.19 | $6.19 | 73,503 |
2020-05-21 | $6.49 | $6.62 | $6.28 | $6.41 | $6.41 | 49,795 |
2020-05-20 | $6.33 | $6.67 | $6.29 | $6.39 | $6.39 | 63,413 |
2020-05-19 | $6.64 | $6.82 | $6.34 | $6.36 | $6.36 | 53,142 |
2020-05-18 | $6.52 | $6.84 | $6.40 | $6.72 | $6.72 | 91,729 |
2020-05-15 | $6.20 | $6.25 | $6.00 | $6.25 | $6.25 | 70,361 |
2020-05-14 | $6.21 | $6.34 | $5.91 | $6.17 | $6.17 | 132,677 |
2020-05-13 | $6.23 | $6.41 | $6.15 | $6.36 | $6.36 | 123,841 |
2020-05-12 | $6.96 | $7.25 | $6.24 | $6.36 | $6.36 | 170,550 |
2020-05-11 | $7.50 | $7.83 | $7.32 | $7.37 | $7.37 | 79,834 |
2020-05-08 | $7.14 | $7.73 | $7.14 | $7.70 | $7.70 | 58,824 |
2020-05-07 | $7.14 | $7.27 | $6.78 | $6.96 | $6.96 | 76,556 |
2020-05-06 | $6.72 | $7.15 | $6.55 | $7.04 | $7.04 | 80,893 |
2020-05-05 | $6.96 | $7.22 | $6.68 | $6.72 | $6.72 | 77,312 |
2020-05-04 | $6.61 | $6.86 | $6.61 | $6.81 | $6.81 | 36,547 |
2020-05-01 | $7.25 | $7.25 | $6.65 | $6.75 | $6.75 | 93,476 |
2020-04-30 | $7.71 | $7.74 | $7.40 | $7.48 | $7.48 | 50,992 |
2020-04-29 | $7.44 | $8.03 | $7.09 | $7.90 | $7.90 | 97,065 |
2020-04-28 | $7.43 | $7.44 | $6.94 | $7.15 | $7.15 | 53,022 |
2020-04-27 | $7.35 | $7.49 | $7.09 | $7.20 | $7.20 | 80,143 |
2020-04-24 | $6.23 | $7.25 | $6.05 | $7.12 | $7.12 | 193,276 |
2020-04-23 | $6.05 | $6.35 | $6.05 | $6.23 | $6.23 | 43,843 |
2020-04-22 | $6.18 | $6.30 | $6.05 | $6.09 | $6.09 | 49,079 |
2020-04-21 | $6.10 | $6.22 | $5.95 | $6.11 | $6.11 | 54,005 |
2020-04-20 | $6.43 | $6.47 | $6.15 | $6.22 | $6.22 | 62,854 |
2020-04-17 | $6.31 | $6.49 | $6.11 | $6.38 | $6.38 | 92,482 |
2020-04-16 | $6.23 | $6.25 | $5.80 | $6.17 | $6.17 | 97,751 |
2020-04-15 | $5.93 | $6.68 | $5.80 | $6.23 | $6.23 | 115,151 |
2020-04-14 | $6.89 | $6.90 | $6.02 | $6.16 | $6.16 | 179,370 |
2020-04-13 | $6.91 | $6.94 | $6.51 | $6.72 | $6.72 | 76,335 |
2020-04-09 | $6.57 | $7.28 | $6.46 | $7.14 | $7.14 | 175,640 |
2020-04-08 | $5.64 | $6.57 | $5.64 | $6.46 | $6.46 | 145,829 |
2020-04-07 | $6.45 | $6.66 | $5.71 | $5.78 | $5.78 | 135,236 |
2020-04-06 | $6.17 | $6.49 | $6.01 | $6.28 | $6.28 | 146,015 |
2020-04-03 | $5.92 | $6.21 | $5.76 | $5.91 | $5.91 | 148,955 |
2020-04-02 | $6.11 | $6.54 | $5.79 | $6.01 | $6.01 | 73,948 |
2020-04-01 | $6.59 | $6.59 | $5.79 | $6.24 | $6.24 | 124,656 |
2020-03-31 | $6.97 | $7.31 | $6.51 | $6.61 | $6.61 | 105,960 |
2020-03-30 | $7.41 | $7.41 | $6.97 | $7.01 | $7.01 | 107,842 |
2020-03-27 | $7.84 | $7.92 | $7.34 | $7.36 | $7.36 | 183,214 |
2020-03-26 | $7.92 | $8.51 | $7.92 | $8.19 | $8.19 | 109,816 |
2020-03-25 | $7.98 | $8.44 | $7.72 | $7.88 | $7.88 | 100,579 |
2020-03-24 | $8.41 | $8.54 | $7.80 | $8.05 | $8.05 | 141,817 |
2020-03-23 | $7.72 | $8.26 | $7.41 | $7.97 | $7.97 | 144,330 |
2020-03-20 | $8.32 | $8.32 | $7.43 | $7.68 | $7.68 | 258,155 |
2020-03-19 | $7.55 | $8.57 | $7.46 | $8.28 | $8.28 | 139,129 |
2020-03-18 | $8.01 | $8.74 | $7.27 | $7.58 | $7.58 | 200,272 |
2020-03-17 | $8.83 | $8.99 | $7.42 | $8.63 | $8.63 | 363,024 |
2020-03-16 | $9.50 | $9.50 | $7.66 | $8.74 | $8.74 | 455,182 |
2020-03-13 | $6.86 | $8.06 | $6.55 | $7.96 | $7.96 | 133,732 |
2020-03-12 | $6.74 | $6.75 | $6.41 | $6.51 | $6.51 | 109,438 |
2020-03-11 | $7.78 | $7.78 | $7.05 | $7.14 | $7.14 | 83,123 |
2020-03-10 | $8.01 | $8.21 | $7.20 | $8.05 | $8.05 | 98,839 |
2020-03-09 | $7.47 | $7.86 | $7.43 | $7.78 | $7.78 | 63,383 |
2020-03-06 | $8.03 | $8.47 | $7.91 | $8.27 | $8.27 | 91,248 |
2020-03-05 | $8.56 | $8.71 | $8.00 | $8.39 | $8.39 | 68,282 |
2020-03-04 | $8.71 | $9.04 | $8.69 | $8.80 | $8.80 | 120,524 |
2020-03-03 | $8.59 | $8.80 | $8.25 | $8.50 | $8.50 | 95,242 |
2020-03-02 | $8.13 | $8.69 | $7.95 | $8.65 | $8.65 | 50,937 |
2020-02-28 | $8.22 | $8.22 | $7.60 | $8.05 | $8.05 | 155,709 |
2020-02-27 | $8.09 | $8.59 | $7.67 | $8.34 | $8.34 | 99,705 |
2020-02-26 | $8.03 | $8.77 | $7.80 | $8.36 | $8.36 | 74,879 |
2020-02-25 | $8.47 | $8.75 | $7.73 | $7.95 | $7.95 | 117,515 |
2020-02-24 | $8.29 | $8.60 | $8.20 | $8.46 | $8.46 | 48,119 |
2020-02-21 | $8.97 | $8.97 | $8.58 | $8.75 | $8.75 | 28,476 |
2020-02-20 | $8.77 | $9.05 | $8.68 | $8.98 | $8.98 | 44,897 |
2020-02-19 | $8.94 | $8.94 | $8.71 | $8.82 | $8.82 | 20,640 |
2020-02-18 | $8.87 | $9.07 | $8.71 | $8.90 | $8.90 | 22,405 |
2020-02-14 | $9.10 | $9.10 | $8.84 | $9.02 | $9.02 | 31,899 |
2020-02-13 | $9.19 | $9.28 | $9.06 | $9.08 | $9.08 | 15,565 |
2020-02-12 | $9.31 | $9.58 | $9.20 | $9.27 | $9.27 | 47,798 |
2020-02-11 | $8.75 | $9.29 | $8.75 | $9.16 | $9.16 | 34,706 |
2020-02-10 | $8.30 | $8.71 | $8.26 | $8.69 | $8.69 | 54,700 |
2020-02-07 | $8.79 | $8.79 | $8.39 | $8.42 | $8.42 | 89,607 |
2020-02-06 | $9.12 | $9.28 | $8.78 | $8.83 | $8.83 | 77,561 |
2020-02-05 | $9.02 | $9.12 | $8.89 | $9.09 | $9.09 | 65,358 |
2020-02-04 | $9.27 | $9.27 | $8.70 | $8.88 | $8.88 | 71,475 |
2020-02-03 | $9.15 | $9.38 | $9.05 | $9.08 | $9.08 | 66,075 |
2020-01-31 | $9.31 | $9.35 | $8.83 | $9.08 | $9.08 | 64,966 |
2020-01-30 | $9.44 | $9.61 | $9.20 | $9.41 | $9.41 | 89,504 |
2020-01-29 | $9.83 | $9.89 | $9.57 | $9.63 | $9.63 | 32,496 |
2020-01-28 | $9.78 | $9.96 | $9.73 | $9.87 | $9.87 | 38,497 |
2020-01-27 | $9.55 | $9.78 | $9.33 | $9.71 | $9.71 | 61,677 |
2020-01-24 | $9.53 | $9.96 | $9.43 | $9.82 | $9.82 | 119,567 |
2020-01-23 | $9.57 | $9.57 | $9.14 | $9.33 | $9.33 | 103,484 |
2020-01-22 | $9.87 | $9.93 | $9.68 | $9.69 | $9.69 | 31,956 |
2020-01-21 | $9.58 | $9.91 | $9.51 | $9.85 | $9.85 | 82,809 |
2020-01-17 | $9.98 | $10.04 | $9.65 | $9.66 | $9.66 | 62,744 |
2020-01-16 | $9.84 | $10.10 | $9.74 | $9.84 | $9.84 | 79,270 |
2020-01-15 | $9.73 | $10.03 | $9.67 | $9.74 | $9.74 | 63,875 |
2020-01-14 | $9.57 | $10.09 | $9.57 | $9.75 | $9.75 | 72,791 |
2020-01-13 | $9.38 | $9.74 | $9.18 | $9.60 | $9.60 | 83,641 |
2020-01-10 | $9.26 | $9.31 | $9.04 | $9.25 | $9.25 | 57,036 |
2020-01-09 | $9.37 | $9.53 | $9.21 | $9.26 | $9.26 | 47,101 |
2020-01-08 | $9.16 | $9.45 | $9.09 | $9.29 | $9.29 | 78,942 |
2020-01-07 | $9.09 | $9.25 | $9.02 | $9.14 | $9.14 | 66,531 |
2020-01-06 | $9.31 | $9.42 | $8.96 | $9.17 | $9.17 | 136,199 |
2020-01-03 | $9.55 | $9.84 | $9.28 | $9.39 | $9.39 | 99,200 |
2020-01-02 | $10.35 | $10.35 | $9.67 | $9.77 | $9.77 | 106,799 |
2019-12-31 | $9.93 | $10.47 | $9.90 | $10.37 | $10.37 | 102,127 |
2019-12-30 | $10.13 | $10.16 | $9.91 | $10.01 | $10.01 | 100,887 |
2019-12-27 | $10.20 | $10.26 | $10.01 | $10.02 | $10.02 | 65,182 |
2019-12-26 | $10.11 | $10.17 | $9.89 | $10.14 | $10.14 | 52,878 |
2019-12-24 | $9.76 | $10.18 | $9.64 | $9.98 | $9.98 | 56,776 |
2019-12-23 | $9.70 | $9.70 | $9.27 | $9.66 | $9.66 | 106,204 |
2019-12-20 | $9.74 | $9.74 | $9.30 | $9.64 | $9.64 | 140,590 |
2019-12-19 | $9.99 | $9.99 | $9.61 | $9.66 | $9.66 | 99,555 |
2019-12-18 | $10.15 | $10.15 | $9.81 | $9.91 | $9.91 | 117,699 |
2019-12-17 | $9.97 | $10.21 | $9.80 | $9.81 | $9.81 | 84,723 |
2019-12-16 | $10.20 | $10.40 | $9.90 | $9.99 | $9.99 | 79,741 |
2019-12-13 | $10.15 | $10.38 | $10.00 | $10.19 | $10.19 | 82,504 |
2019-12-12 | $10.04 | $10.60 | $10.01 | $10.28 | $10.28 | 87,587 |
2019-12-11 | $9.83 | $10.19 | $9.75 | $10.17 | $10.17 | 123,533 |
2019-12-10 | $9.82 | $10.02 | $9.62 | $9.91 | $9.91 | 86,872 |
2019-12-09 | $9.65 | $10.28 | $9.62 | $9.96 | $9.96 | 171,937 |
2019-12-06 | $9.53 | $10.08 | $9.45 | $9.65 | $9.65 | 267,637 |
2019-12-05 | $9.33 | $9.48 | $9.12 | $9.43 | $9.43 | 122,147 |
2019-12-04 | $8.85 | $9.22 | $8.83 | $9.20 | $9.20 | 127,332 |
2019-12-03 | $9.13 | $9.30 | $8.73 | $8.80 | $8.80 | 165,170 |
2019-12-02 | $9.55 | $9.67 | $9.24 | $9.33 | $9.33 | 101,497 |
2019-11-29 | $9.19 | $9.76 | $9.19 | $9.46 | $9.46 | 77,319 |
2019-11-27 | $9.32 | $9.43 | $9.05 | $9.28 | $9.28 | 145,179 |
2019-11-26 | $9.48 | $9.48 | $9.13 | $9.30 | $9.30 | 115,225 |
2019-11-25 | $9.29 | $9.68 | $9.15 | $9.53 | $9.53 | 231,060 |
2019-11-22 | $9.00 | $9.38 | $8.96 | $9.16 | $9.16 | 131,437 |
2019-11-21 | $9.03 | $9.04 | $8.77 | $8.92 | $8.92 | 97,679 |
2019-11-20 | $8.68 | $9.08 | $8.50 | $8.93 | $8.93 | 127,137 |
2019-11-19 | $9.19 | $9.27 | $8.76 | $8.89 | $8.89 | 170,624 |
2019-11-18 | $9.03 | $9.12 | $8.62 | $8.92 | $8.92 | 196,217 |
2019-11-15 | $9.34 | $9.55 | $8.84 | $9.11 | $9.11 | 132,178 |
2019-11-14 | $9.45 | $9.88 | $9.20 | $9.24 | $9.24 | 131,804 |
2019-11-13 | $9.59 | $9.84 | $9.09 | $9.49 | $9.49 | 227,085 |
2019-11-12 | $9.65 | $10.55 | $9.63 | $9.74 | $9.74 | 302,144 |
2019-11-11 | $9.31 | $9.95 | $9.31 | $9.66 | $9.66 | 130,682 |
2019-11-08 | $8.60 | $9.59 | $8.55 | $9.42 | $9.42 | 283,699 |
2019-11-07 | $9.00 | $9.00 | $8.28 | $8.42 | $8.42 | 244,182 |
2019-11-06 | $9.75 | $10.21 | $8.53 | $8.85 | $8.85 | 479,538 |
2019-11-05 | $9.18 | $9.44 | $8.60 | $8.73 | $8.73 | 234,318 |
2019-11-04 | $8.50 | $9.33 | $8.41 | $9.07 | $9.07 | 283,043 |
2019-11-01 | $8.41 | $9.05 | $8.28 | $8.35 | $8.35 | 144,433 |
2019-10-31 | $8.84 | $8.89 | $8.27 | $8.32 | $8.32 | 141,012 |
2019-10-30 | $8.52 | $9.08 | $8.17 | $8.89 | $8.89 | 253,941 |
2019-10-29 | $8.09 | $8.58 | $7.98 | $8.55 | $8.55 | 135,695 |
2019-10-28 | $7.90 | $8.48 | $7.88 | $8.17 | $8.17 | 153,495 |
2019-10-25 | $7.37 | $8.13 | $7.25 | $7.85 | $7.85 | 190,872 |
2019-10-24 | $7.19 | $7.43 | $6.98 | $7.40 | $7.40 | 134,642 |
2019-10-23 | $7.37 | $7.55 | $7.13 | $7.18 | $7.18 | 124,148 |
2019-10-22 | $7.16 | $7.39 | $7.10 | $7.36 | $7.36 | 122,994 |
2019-10-21 | $6.87 | $7.38 | $6.79 | $7.20 | $7.20 | 235,481 |
2019-10-18 | $6.72 | $6.85 | $6.39 | $6.73 | $6.73 | 132,322 |
2019-10-17 | $6.69 | $6.90 | $6.61 | $6.79 | $6.79 | 123,436 |
2019-10-16 | $6.47 | $6.69 | $6.45 | $6.63 | $6.63 | 118,222 |
2019-10-15 | $6.21 | $6.50 | $6.19 | $6.47 | $6.47 | 146,214 |
2019-10-14 | $6.21 | $6.38 | $5.93 | $6.26 | $6.26 | 149,406 |
2019-10-11 | $6.12 | $6.25 | $6.01 | $6.17 | $6.17 | 195,677 |
2019-10-10 | $6.00 | $6.17 | $5.87 | $5.96 | $5.96 | 160,177 |
2019-10-09 | $6.07 | $6.16 | $5.89 | $6.07 | $6.07 | 138,963 |
2019-10-08 | $6.26 | $6.31 | $5.94 | $6.00 | $6.00 | 210,018 |
2019-10-07 | $6.26 | $6.61 | $6.18 | $6.34 | $6.34 | 297,619 |
2019-10-04 | $6.05 | $6.35 | $5.83 | $6.25 | $6.25 | 135,603 |
2019-10-03 | $6.07 | $6.13 | $5.70 | $6.02 | $6.02 | 336,598 |
2019-10-02 | $6.03 | $6.29 | $5.80 | $6.08 | $6.08 | 303,048 |
2019-10-01 | $6.28 | $6.67 | $5.86 | $6.02 | $6.02 | 365,518 |
2019-09-30 | $6.40 | $6.60 | $6.32 | $6.32 | $6.32 | 177,548 |
2019-09-27 | $6.82 | $6.96 | $6.45 | $6.52 | $6.52 | 187,699 |
2019-09-26 | $6.96 | $7.16 | $6.67 | $6.75 | $6.75 | 256,818 |
2019-09-25 | $7.18 | $7.31 | $6.88 | $7.05 | $7.05 | 370,559 |
2019-09-24 | $8.01 | $8.14 | $7.25 | $7.30 | $7.30 | 408,271 |
2019-09-23 | $8.32 | $8.64 | $8.06 | $8.18 | $8.18 | 200,859 |
2019-09-20 | $8.37 | $8.50 | $8.15 | $8.37 | $8.37 | 370,595 |
2019-09-19 | $8.29 | $8.82 | $8.18 | $8.39 | $8.39 | 263,453 |
2019-09-18 | $8.75 | $8.89 | $8.02 | $8.50 | $8.50 | 376,535 |
2019-09-17 | $9.25 | $9.34 | $8.38 | $8.95 | $8.95 | 547,396 |
2019-09-16 | $10.01 | $10.02 | $9.04 | $9.17 | $9.17 | 395,858 |
2019-09-13 | $10.62 | $11.11 | $9.77 | $9.81 | $9.81 | 360,363 |
2019-09-12 | $13.19 | $13.19 | $10.54 | $10.61 | $10.61 | 644,897 |
2019-09-11 | $11.00 | $13.80 | $10.84 | $13.49 | $13.49 | 936,848 |
2019-09-10 | $10.37 | $11.23 | $10.35 | $10.94 | $10.94 | 472,736 |
2019-09-09 | $7.86 | $11.27 | $7.82 | $10.26 | $10.26 | 837,144 |
2019-09-06 | $7.47 | $8.30 | $7.47 | $7.80 | $7.80 | 310,615 |
2019-09-05 | $6.21 | $7.61 | $6.21 | $7.54 | $7.54 | 337,982 |
2019-09-04 | $6.24 | $6.29 | $5.98 | $6.08 | $6.08 | 78,961 |
2019-09-03 | $6.08 | $6.21 | $5.94 | $6.13 | $6.13 | 135,676 |
2019-08-30 | $6.51 | $6.57 | $6.15 | $6.20 | $6.20 | 105,501 |
2019-08-29 | $6.33 | $6.50 | $6.22 | $6.50 | $6.50 | 152,315 |
2019-08-28 | $5.96 | $6.28 | $5.90 | $6.26 | $6.26 | 82,075 |
2019-08-27 | $6.26 | $6.38 | $5.89 | $5.97 | $5.97 | 79,950 |
2019-08-26 | $6.29 | $6.29 | $6.02 | $6.20 | $6.20 | 166,346 |
2019-08-23 | $6.53 | $6.59 | $6.10 | $6.21 | $6.21 | 159,366 |
2019-08-22 | $7.11 | $7.14 | $6.56 | $6.64 | $6.64 | 96,386 |
2019-08-21 | $7.06 | $7.19 | $6.93 | $7.08 | $7.08 | 118,462 |
2019-08-20 | $6.95 | $6.96 | $6.76 | $6.95 | $6.95 | 52,588 |
2019-08-19 | $7.26 | $7.35 | $6.95 | $6.96 | $6.96 | 254,841 |
2019-08-16 | $6.99 | $7.19 | $6.97 | $7.14 | $7.14 | 92,640 |
2019-08-15 | $6.87 | $7.01 | $6.77 | $6.92 | $6.92 | 75,076 |
2019-08-14 | $7.17 | $7.19 | $6.85 | $6.90 | $6.90 | 71,276 |
2019-08-13 | $6.81 | $7.29 | $6.81 | $7.22 | $7.22 | 77,858 |
2019-08-12 | $6.91 | $7.10 | $6.82 | $6.85 | $6.85 | 79,214 |
2019-08-09 | $7.16 | $7.30 | $6.85 | $6.91 | $6.91 | 131,136 |
2019-08-08 | $7.08 | $7.20 | $7.03 | $7.15 | $7.15 | 84,024 |
2019-08-07 | $6.92 | $7.08 | $6.79 | $7.04 | $7.04 | 68,894 |
2019-08-06 | $7.01 | $7.25 | $6.79 | $7.05 | $7.05 | 105,322 |
2019-08-05 | $7.20 | $7.20 | $6.91 | $6.99 | $6.99 | 103,907 |
2019-08-02 | $7.34 | $7.45 | $7.13 | $7.26 | $7.26 | 98,463 |
2019-08-01 | $7.74 | $7.76 | $7.33 | $7.39 | $7.39 | 108,692 |
2019-07-31 | $7.98 | $8.24 | $7.68 | $7.70 | $7.70 | 121,367 |
2019-07-30 | $7.73 | $8.14 | $7.69 | $7.97 | $7.97 | 148,358 |
2019-07-29 | $7.98 | $8.14 | $7.70 | $7.79 | $7.79 | 146,895 |
2019-07-26 | $7.31 | $8.19 | $7.31 | $8.07 | $8.07 | 354,542 |
2019-07-25 | $7.25 | $7.39 | $7.14 | $7.26 | $7.26 | 105,998 |
2019-07-24 | $6.83 | $7.28 | $6.83 | $7.22 | $7.22 | 137,786 |
2019-07-23 | $6.80 | $6.93 | $6.73 | $6.85 | $6.85 | 99,767 |
2019-07-22 | $7.09 | $7.29 | $6.80 | $6.80 | $6.80 | 111,414 |
2019-07-19 | $7.21 | $7.32 | $7.06 | $7.08 | $7.08 | 93,708 |
2019-07-18 | $7.02 | $7.25 | $7.00 | $7.22 | $7.22 | 80,811 |
2019-07-17 | $6.97 | $7.24 | $6.97 | $7.11 | $7.11 | 199,481 |
2019-07-16 | $6.92 | $7.16 | $6.92 | $7.03 | $7.03 | 93,839 |
2019-07-15 | $7.03 | $7.23 | $6.89 | $7.02 | $7.02 | 83,533 |
2019-07-12 | $6.92 | $7.20 | $6.70 | $7.08 | $7.08 | 155,027 |
2019-07-11 | $6.76 | $7.00 | $6.76 | $6.92 | $6.92 | 144,564 |
2019-07-10 | $6.56 | $6.87 | $6.56 | $6.75 | $6.75 | 312,819 |
2019-07-09 | $7.31 | $7.35 | $6.72 | $6.75 | $6.75 | 313,581 |
2019-07-08 | $7.32 | $7.50 | $7.25 | $7.47 | $7.47 | 153,506 |
2019-07-05 | $7.15 | $7.35 | $7.04 | $7.28 | $7.28 | 92,299 |
2019-07-03 | $7.13 | $7.26 | $6.95 | $7.20 | $7.20 | 179,905 |
2019-07-02 | $7.44 | $7.56 | $7.00 | $7.10 | $7.10 | 242,776 |
2019-07-01 | $7.56 | $7.63 | $7.26 | $7.42 | $7.42 | 171,960 |
2019-06-28 | $6.98 | $7.63 | $6.98 | $7.44 | $7.44 | 901,919 |
2019-06-27 | $6.84 | $7.07 | $6.79 | $6.97 | $6.97 | 119,889 |
2019-06-26 | $6.98 | $7.11 | $6.72 | $6.83 | $6.83 | 127,831 |
2019-06-25 | $7.00 | $7.32 | $6.97 | $6.98 | $6.98 | 168,281 |
2019-06-24 | $7.04 | $7.20 | $6.90 | $6.99 | $6.99 | 268,889 |
2019-06-21 | $6.96 | $7.11 | $6.72 | $7.05 | $7.05 | 297,830 |
2019-06-20 | $7.02 | $7.23 | $6.82 | $7.01 | $7.01 | 355,840 |
2019-06-19 | $6.55 | $7.06 | $6.47 | $6.90 | $6.90 | 527,394 |
2019-06-18 | $6.39 | $6.86 | $6.39 | $6.56 | $6.56 | 234,809 |
2019-06-17 | $6.24 | $6.41 | $6.12 | $6.34 | $6.34 | 149,010 |
2019-06-14 | $6.27 | $6.44 | $6.18 | $6.24 | $6.24 | 214,922 |
2019-06-13 | $6.15 | $6.37 | $5.94 | $6.23 | $6.23 | 331,078 |
2019-06-12 | $6.39 | $6.39 | $6.09 | $6.14 | $6.14 | 281,528 |
2019-06-11 | $6.68 | $6.85 | $6.43 | $6.45 | $6.45 | 170,082 |
2019-06-10 | $6.56 | $6.91 | $6.54 | $6.64 | $6.64 | 205,378 |
2019-06-07 | $6.50 | $6.62 | $6.37 | $6.53 | $6.53 | 164,899 |
2019-06-06 | $6.46 | $6.65 | $6.30 | $6.47 | $6.47 | 233,844 |
2019-06-05 | $6.85 | $6.85 | $6.34 | $6.46 | $6.46 | 207,954 |
2019-06-04 | $6.67 | $6.93 | $6.55 | $6.81 | $6.81 | 185,242 |
2019-06-03 | $6.50 | $6.59 | $6.37 | $6.58 | $6.58 | 94,009 |
2019-05-31 | $6.21 | $6.56 | $6.13 | $6.49 | $6.49 | 104,917 |
2019-05-30 | $6.04 | $6.31 | $5.97 | $6.25 | $6.25 | 127,577 |
2019-05-29 | $6.15 | $6.17 | $5.87 | $6.02 | $6.02 | 144,841 |
2019-05-28 | $6.22 | $6.29 | $6.15 | $6.22 | $6.22 | 213,972 |
2019-05-24 | $6.35 | $6.35 | $6.07 | $6.23 | $6.23 | 97,707 |
2019-05-23 | $6.65 | $6.65 | $6.17 | $6.28 | $6.28 | 100,878 |
2019-05-22 | $6.70 | $6.91 | $6.52 | $6.74 | $6.74 | 132,257 |
2019-05-21 | $6.75 | $6.90 | $6.58 | $6.72 | $6.72 | 162,903 |
2019-05-20 | $6.45 | $6.78 | $6.36 | $6.70 | $6.70 | 116,446 |
2019-05-17 | $6.34 | $6.67 | $6.34 | $6.51 | $6.51 | 122,064 |
2019-05-16 | $6.48 | $6.70 | $6.38 | $6.41 | $6.41 | 113,262 |
2019-05-15 | $6.32 | $6.60 | $6.18 | $6.54 | $6.54 | 188,756 |
2019-05-14 | $6.89 | $6.89 | $6.31 | $6.36 | $6.36 | 180,950 |
2019-05-13 | $7.14 | $7.14 | $6.56 | $6.90 | $6.90 | 221,930 |
2019-05-10 | $7.13 | $7.21 | $6.67 | $7.16 | $7.16 | 171,512 |
2019-05-09 | $7.04 | $7.16 | $6.85 | $7.13 | $7.13 | 164,631 |
2019-05-08 | $7.45 | $7.46 | $7.05 | $7.09 | $7.09 | 80,748 |
2019-05-07 | $7.63 | $7.75 | $7.31 | $7.43 | $7.43 | 109,990 |
2019-05-06 | $7.38 | $8.01 | $7.38 | $7.73 | $7.73 | 139,714 |
2019-05-03 | $7.23 | $7.75 | $7.15 | $7.61 | $7.61 | 156,475 |
2019-05-02 | $7.07 | $7.21 | $6.89 | $7.20 | $7.20 | 106,221 |
2019-05-01 | $6.87 | $7.20 | $6.78 | $7.11 | $7.11 | 91,895 |
2019-04-30 | $7.05 | $7.28 | $6.73 | $6.88 | $6.88 | 95,184 |
2019-04-29 | $6.73 | $7.19 | $6.73 | $7.04 | $7.04 | 223,274 |
2019-04-26 | $6.59 | $7.15 | $6.44 | $6.73 | $6.73 | 266,654 |
2019-04-25 | $6.61 | $6.71 | $6.42 | $6.65 | $6.65 | 127,214 |
2019-04-24 | $6.56 | $6.70 | $6.45 | $6.62 | $6.62 | 160,875 |
2019-04-23 | $6.14 | $6.77 | $6.08 | $6.55 | $6.55 | 365,635 |
2019-04-22 | $6.37 | $6.48 | $5.98 | $6.01 | $6.01 | 206,227 |
2019-04-18 | $6.00 | $6.52 | $5.82 | $6.40 | $6.40 | 255,957 |
2019-04-17 | $5.90 | $6.03 | $5.48 | $6.00 | $6.00 | 456,613 |
2019-04-16 | $6.36 | $6.43 | $5.80 | $5.84 | $5.84 | 320,702 |
2019-04-15 | $6.45 | $6.69 | $6.28 | $6.35 | $6.35 | 106,766 |
2019-04-12 | $6.57 | $6.80 | $6.38 | $6.45 | $6.45 | 157,085 |
2019-04-11 | $6.77 | $7.96 | $6.53 | $6.58 | $6.58 | 551,714 |
2019-04-10 | $5.99 | $6.98 | $5.97 | $6.69 | $6.69 | 313,867 |
2019-04-09 | $5.99 | $6.17 | $5.81 | $5.96 | $5.96 | 260,470 |
2019-04-08 | $6.04 | $6.08 | $5.84 | $6.00 | $6.00 | 215,373 |
2019-04-05 | $6.06 | $6.13 | $5.91 | $6.06 | $6.06 | 484,339 |
2019-04-04 | $6.13 | $6.36 | $6.04 | $6.06 | $6.06 | 483,301 |
2019-04-03 | $6.00 | $6.44 | $5.85 | $6.13 | $6.13 | 388,423 |
2019-04-02 | $6.03 | $6.18 | $5.63 | $5.96 | $5.96 | 448,801 |
2019-04-01 | $6.13 | $6.43 | $5.76 | $6.11 | $6.11 | 693,511 |
2019-03-29 | $6.08 | $6.45 | $6.00 | $6.14 | $6.14 | 1,067,413 |
2019-03-28 | $7.52 | $7.52 | $5.81 | $6.01 | $6.01 | 3,077,545 |
2019-03-27 | $9.85 | $9.89 | $9.47 | $9.70 | $9.70 | 218,770 |
2019-03-26 | $9.81 | $9.98 | $9.65 | $9.84 | $9.84 | 144,642 |
2019-03-25 | $9.50 | $9.84 | $9.43 | $9.75 | $9.75 | 105,173 |
2019-03-22 | $9.69 | $9.75 | $9.45 | $9.50 | $9.50 | 122,056 |
2019-03-21 | $9.81 | $9.92 | $9.72 | $9.73 | $9.73 | 68,519 |
2019-03-20 | $9.96 | $10.01 | $9.58 | $9.89 | $9.89 | 84,510 |
2019-03-19 | $9.93 | $10.16 | $9.82 | $9.99 | $9.99 | 164,567 |
2019-03-18 | $10.01 | $10.31 | $9.74 | $9.83 | $9.83 | 82,724 |
2019-03-15 | $10.23 | $10.24 | $9.70 | $10.02 | $10.02 | 305,625 |
2019-03-14 | $10.49 | $10.90 | $10.20 | $10.23 | $10.23 | 192,591 |
2019-03-13 | $9.79 | $10.45 | $9.65 | $10.34 | $10.34 | 211,139 |
2019-03-12 | $9.71 | $10.22 | $9.66 | $9.67 | $9.67 | 156,407 |
2019-03-11 | $10.02 | $10.15 | $9.20 | $9.79 | $9.79 | 604,838 |
2019-03-08 | $10.92 | $11.71 | $9.56 | $10.46 | $10.46 | 1,018,772 |
2019-03-07 | $12.85 | $12.86 | $12.50 | $12.51 | $12.51 | 45,711 |
2019-03-06 | $13.31 | $13.40 | $12.68 | $12.85 | $12.85 | 163,886 |
2019-03-05 | $13.64 | $13.80 | $12.62 | $13.24 | $13.24 | 271,847 |
2019-03-04 | $13.81 | $14.03 | $13.16 | $13.65 | $13.65 | 210,559 |
2019-03-01 | $12.85 | $14.11 | $12.85 | $13.88 | $13.88 | 166,065 |
2019-02-28 | $12.90 | $12.90 | $12.26 | $12.49 | $12.49 | 147,986 |
2019-02-27 | $13.00 | $13.10 | $12.75 | $12.81 | $12.81 | 131,963 |
2019-02-26 | $13.15 | $13.22 | $12.82 | $13.00 | $13.00 | 66,779 |
2019-02-25 | $13.05 | $13.27 | $13.01 | $13.13 | $13.13 | 47,589 |
2019-02-22 | $13.11 | $13.21 | $12.85 | $13.06 | $13.06 | 82,288 |
2019-02-21 | $13.20 | $13.36 | $12.97 | $13.07 | $13.07 | 51,419 |
2019-02-20 | $12.78 | $13.36 | $12.73 | $13.17 | $13.17 | 74,299 |
2019-02-19 | $12.90 | $13.09 | $12.60 | $12.90 | $12.90 | 70,845 |
2019-02-15 | $12.31 | $12.95 | $12.25 | $12.90 | $12.90 | 106,221 |
2019-02-14 | $11.87 | $12.35 | $11.71 | $12.21 | $12.21 | 74,312 |
2019-02-13 | $11.80 | $12.06 | $11.77 | $11.91 | $11.91 | 52,128 |
2019-02-12 | $11.75 | $11.91 | $11.74 | $11.78 | $11.78 | 50,579 |
2019-02-11 | $11.80 | $11.86 | $11.64 | $11.79 | $11.79 | 72,806 |
2019-02-08 | $12.22 | $12.24 | $11.75 | $11.78 | $11.78 | 119,877 |
2019-02-07 | $12.25 | $12.45 | $12.10 | $12.29 | $12.29 | 56,258 |
2019-02-06 | $12.64 | $12.64 | $12.24 | $12.33 | $12.33 | 50,525 |
2019-02-05 | $12.33 | $12.84 | $12.33 | $12.64 | $12.64 | 63,515 |
2019-02-04 | $12.04 | $12.47 | $12.04 | $12.23 | $12.23 | 42,122 |
2019-02-01 | $12.05 | $12.12 | $11.95 | $12.08 | $12.08 | 50,727 |
2019-01-31 | $12.14 | $12.34 | $12.00 | $12.12 | $12.12 | 50,220 |
2019-01-30 | $12.09 | $12.24 | $11.90 | $12.12 | $12.12 | 91,492 |
2019-01-29 | $12.12 | $12.17 | $11.93 | $12.00 | $12.00 | 31,597 |
2019-01-28 | $12.05 | $12.16 | $11.89 | $12.12 | $12.12 | 53,360 |
2019-01-25 | $12.24 | $12.36 | $12.07 | $12.13 | $12.13 | 52,054 |
2019-01-24 | $12.17 | $12.66 | $12.06 | $12.16 | $12.16 | 104,126 |
2019-01-23 | $12.45 | $12.56 | $12.01 | $12.25 | $12.25 | 202,552 |
2019-01-22 | $12.67 | $12.67 | $12.13 | $12.41 | $12.41 | 140,214 |
2019-01-18 | $12.58 | $12.74 | $12.48 | $12.71 | $12.71 | 59,166 |
2019-01-17 | $12.27 | $12.53 | $12.18 | $12.46 | $12.46 | 79,952 |
2019-01-16 | $11.76 | $12.30 | $11.76 | $12.29 | $12.29 | 65,855 |
2019-01-15 | $11.63 | $11.86 | $11.52 | $11.71 | $11.71 | 70,258 |
2019-01-14 | $11.97 | $12.03 | $11.63 | $11.65 | $11.65 | 78,462 |
2019-01-11 | $11.87 | $12.12 | $11.87 | $12.02 | $12.02 | 97,649 |
2019-01-10 | $11.94 | $12.14 | $11.82 | $11.94 | $11.94 | 84,271 |
2019-01-09 | $11.67 | $12.18 | $11.53 | $12.05 | $12.05 | 132,326 |
2019-01-08 | $11.38 | $11.86 | $11.38 | $11.67 | $11.67 | 115,492 |
2019-01-07 | $11.44 | $11.48 | $11.28 | $11.38 | $11.38 | 113,653 |
2019-01-04 | $11.44 | $11.71 | $11.25 | $11.44 | $11.44 | 166,703 |
2019-01-03 | $11.66 | $11.87 | $11.13 | $11.62 | $11.62 | 237,465 |
2019-01-02 | $11.35 | $12.17 | $11.09 | $11.93 | $11.93 | 208,536 |
2018-12-31 | $11.55 | $11.90 | $11.46 | $11.52 | $11.52 | 124,730 |
2018-12-28 | $11.70 | $11.78 | $11.33 | $11.71 | $11.71 | 166,550 |
2018-12-27 | $11.44 | $11.62 | $11.19 | $11.61 | $11.61 | 154,258 |
2018-12-26 | $11.51 | $11.70 | $11.41 | $11.59 | $11.59 | 169,905 |
2018-12-24 | $11.66 | $11.78 | $11.50 | $11.50 | $11.50 | 59,940 |
2018-12-21 | $12.40 | $12.40 | $11.25 | $11.78 | $11.78 | 298,523 |
2018-12-20 | $12.21 | $13.01 | $11.84 | $12.47 | $12.47 | 395,683 |
2018-12-19 | $12.73 | $12.94 | $12.14 | $12.29 | $12.29 | 223,405 |
2018-12-18 | $13.57 | $13.57 | $12.64 | $12.84 | $12.84 | 220,618 |
2018-12-17 | $13.33 | $13.76 | $13.18 | $13.41 | $13.41 | 238,234 |
2018-12-14 | $15.28 | $15.38 | $13.30 | $13.51 | $13.51 | 256,524 |
2018-12-13 | $16.15 | $16.15 | $15.62 | $15.70 | $15.70 | 117,478 |
2018-12-12 | $16.30 | $16.54 | $16.01 | $16.05 | $16.05 | 100,141 |
2018-12-11 | $16.33 | $16.62 | $15.95 | $16.04 | $16.04 | 85,191 |
2018-12-10 | $15.65 | $16.18 | $15.21 | $16.10 | $16.10 | 109,595 |
2018-12-07 | $16.00 | $16.07 | $15.42 | $15.72 | $15.72 | 270,402 |
2018-12-06 | $16.05 | $16.10 | $15.41 | $16.03 | $16.03 | 139,308 |
2018-12-04 | $16.76 | $16.84 | $16.16 | $16.43 | $16.43 | 102,142 |
2018-12-03 | $16.86 | $16.86 | $16.24 | $16.70 | $16.70 | 48,427 |
2018-11-30 | $17.02 | $17.11 | $16.48 | $16.59 | $16.59 | 84,586 |
2018-11-29 | $17.20 | $17.20 | $16.60 | $17.08 | $17.08 | 110,594 |
2018-11-28 | $16.49 | $17.31 | $16.43 | $17.22 | $17.22 | 121,421 |
2018-11-27 | $16.04 | $16.56 | $15.86 | $16.37 | $16.37 | 100,142 |
2018-11-26 | $16.54 | $16.66 | $15.99 | $16.15 | $16.15 | 144,146 |
2018-11-23 | $16.18 | $16.70 | $16.02 | $16.38 | $16.38 | 53,920 |
2018-11-21 | $16.10 | $16.37 | $15.81 | $16.35 | $16.35 | 96,181 |
2018-11-20 | $15.77 | $16.25 | $15.51 | $16.03 | $16.03 | 95,298 |
2018-11-19 | $15.71 | $16.17 | $15.62 | $16.02 | $16.02 | 146,302 |
2018-11-16 | $15.59 | $15.75 | $15.34 | $15.74 | $15.74 | 133,161 |
2018-11-15 | $15.47 | $15.67 | $14.91 | $15.59 | $15.59 | 214,547 |
2018-11-14 | $16.09 | $16.55 | $15.55 | $15.56 | $15.56 | 128,349 |
2018-11-13 | $16.60 | $16.76 | $14.98 | $16.01 | $16.01 | 507,136 |
2018-11-12 | $17.29 | $17.29 | $15.76 | $16.76 | $16.76 | 472,299 |
2018-11-09 | $19.97 | $19.97 | $15.62 | $17.50 | $17.50 | 657,238 |
2018-11-08 | $20.41 | $20.47 | $19.89 | $20.27 | $20.27 | 168,419 |
2018-11-07 | $19.73 | $20.97 | $19.66 | $20.56 | $20.56 | 160,244 |
2018-11-06 | $19.77 | $19.85 | $19.17 | $19.42 | $19.42 | 86,847 |
2018-11-05 | $20.10 | $20.10 | $19.47 | $19.80 | $19.80 | 68,754 |
2018-11-02 | $20.04 | $20.21 | $19.52 | $20.01 | $20.01 | 121,606 |
2018-11-01 | $19.37 | $19.98 | $19.24 | $19.85 | $19.85 | 89,596 |
2018-10-31 | $19.68 | $19.70 | $19.16 | $19.29 | $19.29 | 104,577 |
2018-10-30 | $19.01 | $20.34 | $19.01 | $19.47 | $19.47 | 167,032 |
2018-10-29 | $18.56 | $19.36 | $18.37 | $19.02 | $19.02 | 192,258 |
2018-10-26 | $17.99 | $18.75 | $17.53 | $18.40 | $18.40 | 153,379 |
2018-10-25 | $18.04 | $18.39 | $17.89 | $18.21 | $18.21 | 100,610 |
2018-10-24 | $18.28 | $18.44 | $17.47 | $17.90 | $17.90 | 189,153 |
2018-10-23 | $17.66 | $18.44 | $17.59 | $18.26 | $18.26 | 119,890 |
2018-10-22 | $17.83 | $18.40 | $17.81 | $17.99 | $17.99 | 87,731 |
2018-10-19 | $18.23 | $18.49 | $17.62 | $17.73 | $17.73 | 136,287 |
2018-10-18 | $17.84 | $18.59 | $17.64 | $18.27 | $18.27 | 181,926 |
2018-10-17 | $19.30 | $19.38 | $17.45 | $17.86 | $17.86 | 325,533 |
2018-10-16 | $19.61 | $19.63 | $19.24 | $19.48 | $19.48 | 139,822 |
2018-10-15 | $18.89 | $19.65 | $18.84 | $19.40 | $19.40 | 125,862 |
2018-10-12 | $19.59 | $19.70 | $18.72 | $18.96 | $18.96 | 129,088 |
2018-10-11 | $19.95 | $20.35 | $19.14 | $19.21 | $19.21 | 135,582 |
2018-10-10 | $20.40 | $20.54 | $20.01 | $20.01 | $20.01 | 100,549 |
2018-10-09 | $19.54 | $20.90 | $19.54 | $20.31 | $20.31 | 244,796 |
2018-10-08 | $20.48 | $20.63 | $19.25 | $19.70 | $19.70 | 173,758 |
2018-10-05 | $20.96 | $21.10 | $20.22 | $20.47 | $20.47 | 81,238 |
2018-10-04 | $21.13 | $21.76 | $20.64 | $21.00 | $21.00 | 165,650 |
2018-10-03 | $21.82 | $21.82 | $21.06 | $21.12 | $21.12 | 88,144 |
2018-10-02 | $22.77 | $22.83 | $21.66 | $21.66 | $21.66 | 104,628 |
2018-10-01 | $21.90 | $23.49 | $21.90 | $22.84 | $22.84 | 376,959 |
2018-09-28 | $21.36 | $21.69 | $21.30 | $21.65 | $21.65 | 57,633 |
2018-09-27 | $21.61 | $21.87 | $21.14 | $21.35 | $21.35 | 248,400 |
2018-09-26 | $21.00 | $21.89 | $20.70 | $21.65 | $21.65 | 107,542 |
2018-09-25 | $20.61 | $21.12 | $20.52 | $20.98 | $20.98 | 147,066 |
2018-09-24 | $20.09 | $20.65 | $19.96 | $20.63 | $20.63 | 71,021 |
2018-09-21 | $20.78 | $20.78 | $19.99 | $20.11 | $20.11 | 270,169 |
2018-09-20 | $20.41 | $20.85 | $20.22 | $20.79 | $20.79 | 94,918 |
2018-09-19 | $20.19 | $20.59 | $20.05 | $20.46 | $20.46 | 180,751 |
2018-09-18 | $20.19 | $20.53 | $20.10 | $20.24 | $20.24 | 144,688 |
2018-09-17 | $20.28 | $20.75 | $19.90 | $19.94 | $19.94 | 82,324 |
2018-09-14 | $20.15 | $20.58 | $20.04 | $20.22 | $20.22 | 122,621 |
2018-09-13 | $20.69 | $21.35 | $19.83 | $19.99 | $19.99 | 130,988 |
2018-09-12 | $20.25 | $20.63 | $19.89 | $20.58 | $20.58 | 66,449 |
2018-09-11 | $19.95 | $20.63 | $19.95 | $20.31 | $20.31 | 54,266 |
2018-09-10 | $20.15 | $20.24 | $19.43 | $20.02 | $20.02 | 247,898 |
2018-09-07 | $20.56 | $20.69 | $19.98 | $20.06 | $20.06 | 153,041 |
2018-09-06 | $20.65 | $20.74 | $20.46 | $20.68 | $20.68 | 123,884 |
2018-09-05 | $21.30 | $21.30 | $20.44 | $20.61 | $20.61 | 146,519 |
2018-09-04 | $21.91 | $22.25 | $21.29 | $21.34 | $21.34 | 140,183 |
2018-08-31 | $21.96 | $22.33 | $21.33 | $21.95 | $21.95 | 209,797 |
2018-08-30 | $20.70 | $21.95 | $20.30 | $21.95 | $21.95 | 281,077 |
2018-08-29 | $22.31 | $22.55 | $21.62 | $22.18 | $22.18 | 137,279 |
2018-08-28 | $22.10 | $22.57 | $22.01 | $22.31 | $22.31 | 93,041 |
2018-08-27 | $22.24 | $22.24 | $21.45 | $22.06 | $22.06 | 98,144 |
2018-08-24 | $22.21 | $22.68 | $21.85 | $22.06 | $22.06 | 255,043 |
2018-08-23 | $22.06 | $23.99 | $21.78 | $22.19 | $22.19 | 418,216 |
2018-08-22 | $20.98 | $21.82 | $20.98 | $21.42 | $21.42 | 150,582 |
2018-08-21 | $20.35 | $21.20 | $20.34 | $21.07 | $21.07 | 136,810 |
2018-08-20 | $20.77 | $21.12 | $20.08 | $20.23 | $20.23 | 118,656 |
2018-08-17 | $20.83 | $20.93 | $20.21 | $20.76 | $20.76 | 94,373 |
2018-08-16 | $20.18 | $21.11 | $20.10 | $20.79 | $20.79 | 170,660 |
2018-08-15 | $20.34 | $20.40 | $19.88 | $20.04 | $20.04 | 122,991 |
2018-08-14 | $21.17 | $21.37 | $20.38 | $20.55 | $20.55 | 142,545 |
2018-08-13 | $21.01 | $21.30 | $20.81 | $21.17 | $21.17 | 172,944 |
2018-08-10 | $20.74 | $21.08 | $20.52 | $21.03 | $21.03 | 168,028 |
2018-08-09 | $19.91 | $21.18 | $19.65 | $20.84 | $20.84 | 360,173 |
2018-08-08 | $16.19 | $20.91 | $16.00 | $20.03 | $20.03 | 626,675 |
2018-08-07 | $16.54 | $16.89 | $16.54 | $16.77 | $16.77 | 127,371 |
2018-08-06 | $16.75 | $16.86 | $16.41 | $16.51 | $16.51 | 61,710 |
2018-08-03 | $15.72 | $16.76 | $15.50 | $16.74 | $16.74 | 65,782 |
2018-08-02 | $15.72 | $16.08 | $15.50 | $16.06 | $16.06 | 119,240 |
2018-08-01 | $16.16 | $16.35 | $15.72 | $15.76 | $15.76 | 127,940 |
2018-07-31 | $16.32 | $16.42 | $15.93 | $16.09 | $16.09 | 186,914 |
2018-07-30 | $16.53 | $16.83 | $16.10 | $16.12 | $16.12 | 64,333 |
2018-07-27 | $17.11 | $17.11 | $16.08 | $16.53 | $16.53 | 174,621 |
2018-07-26 | $16.93 | $17.44 | $16.93 | $17.08 | $17.08 | 100,044 |
2018-07-25 | $16.57 | $17.00 | $16.57 | $16.90 | $16.90 | 116,735 |
2018-07-24 | $16.15 | $16.68 | $16.10 | $16.63 | $16.63 | 136,441 |
2018-07-23 | $15.86 | $16.26 | $15.86 | $16.10 | $16.10 | 89,103 |
2018-07-20 | $15.64 | $15.99 | $15.64 | $15.88 | $15.88 | 120,792 |
2018-07-19 | $16.00 | $16.14 | $15.54 | $15.71 | $15.71 | 207,774 |
2018-07-18 | $15.48 | $16.17 | $15.39 | $16.13 | $16.13 | 175,103 |
2018-07-17 | $15.25 | $15.58 | $15.18 | $15.51 | $15.51 | 96,365 |
2018-07-16 | $15.34 | $15.42 | $15.08 | $15.32 | $15.32 | 114,811 |
2018-07-13 | $15.46 | $15.61 | $15.34 | $15.41 | $15.41 | 84,283 |
2018-07-12 | $15.85 | $15.85 | $15.25 | $15.46 | $15.46 | 150,723 |
2018-07-11 | $15.11 | $15.91 | $15.11 | $15.83 | $15.83 | 306,504 |
2018-07-10 | $16.50 | $16.50 | $14.87 | $15.34 | $15.34 | 523,803 |
2018-07-09 | $16.18 | $16.57 | $16.06 | $16.53 | $16.53 | 91,601 |
2018-07-06 | $15.84 | $16.21 | $15.84 | $16.11 | $16.11 | 46,269 |
2018-07-05 | $15.82 | $15.89 | $15.69 | $15.89 | $15.89 | 64,581 |
2018-07-03 | $15.88 | $15.88 | $15.67 | $15.74 | $15.74 | 45,233 |
2018-07-02 | $15.72 | $15.81 | $15.46 | $15.76 | $15.76 | 78,006 |
2018-06-29 | $16.17 | $16.17 | $15.73 | $15.77 | $15.77 | 162,075 |
2018-06-28 | $15.94 | $16.33 | $15.72 | $16.09 | $16.09 | 130,969 |
2018-06-27 | $16.36 | $16.36 | $15.82 | $15.99 | $15.99 | 91,101 |
2018-06-26 | $15.95 | $16.60 | $15.80 | $16.35 | $16.35 | 126,563 |
2018-06-25 | $16.53 | $16.53 | $15.83 | $15.87 | $15.87 | 157,466 |
2018-06-22 | $16.61 | $16.84 | $16.40 | $16.58 | $16.58 | 464,941 |
2018-06-21 | $16.43 | $16.85 | $16.39 | $16.44 | $16.44 | 143,282 |
2018-06-20 | $16.37 | $16.53 | $16.26 | $16.48 | $16.48 | 87,120 |
2018-06-19 | $16.16 | $16.44 | $16.16 | $16.29 | $16.29 | 106,685 |
2018-06-18 | $16.00 | $16.40 | $15.86 | $16.24 | $16.24 | 128,011 |
2018-06-15 | $16.29 | $16.37 | $15.86 | $16.07 | $16.07 | 128,409 |
2018-06-14 | $15.85 | $16.74 | $15.84 | $16.35 | $16.35 | 183,525 |
2018-06-13 | $15.76 | $15.83 | $15.58 | $15.77 | $15.77 | 87,250 |
2018-06-12 | $15.70 | $15.82 | $15.41 | $15.70 | $15.70 | 104,328 |
2018-06-11 | $15.54 | $15.98 | $15.49 | $15.70 | $15.70 | 112,888 |
2018-06-08 | $15.10 | $15.44 | $15.10 | $15.43 | $15.43 | 135,746 |
2018-06-07 | $15.01 | $15.17 | $14.92 | $15.09 | $15.09 | 109,004 |
2018-06-06 | $14.58 | $15.08 | $14.45 | $15.01 | $15.01 | 71,511 |
2018-06-05 | $14.10 | $14.73 | $14.05 | $14.62 | $14.62 | 129,075 |
2018-06-04 | $14.25 | $14.35 | $13.96 | $14.18 | $14.18 | 106,131 |
2018-06-01 | $14.53 | $14.54 | $14.13 | $14.26 | $14.26 | 118,322 |
2018-05-31 | $14.76 | $14.81 | $14.30 | $14.44 | $14.44 | 100,552 |
2018-05-30 | $14.75 | $14.94 | $14.68 | $14.77 | $14.77 | 76,723 |
2018-05-29 | $14.75 | $14.75 | $14.47 | $14.63 | $14.63 | 71,307 |
2018-05-25 | $14.58 | $14.96 | $14.58 | $14.80 | $14.80 | 97,010 |
2018-05-24 | $14.66 | $14.77 | $14.40 | $14.59 | $14.59 | 78,784 |
2018-05-23 | $14.88 | $14.95 | $14.49 | $14.67 | $14.67 | 76,015 |
2018-05-22 | $15.12 | $15.35 | $14.92 | $14.94 | $14.94 | 76,164 |
2018-05-21 | $15.31 | $15.48 | $14.67 | $15.09 | $15.09 | 89,908 |
2018-05-18 | $15.30 | $15.36 | $15.17 | $15.28 | $15.28 | 100,243 |
2018-05-17 | $15.82 | $15.82 | $15.18 | $15.21 | $15.21 | 110,079 |
2018-05-16 | $15.13 | $15.88 | $15.13 | $15.83 | $15.83 | 229,181 |
2018-05-15 | $14.84 | $15.26 | $14.72 | $15.10 | $15.10 | 100,401 |
2018-05-14 | $15.00 | $15.67 | $14.80 | $14.87 | $14.87 | 135,516 |
2018-05-11 | $14.95 | $15.28 | $14.90 | $15.03 | $15.03 | 114,247 |
2018-05-10 | $14.60 | $15.18 | $14.60 | $14.98 | $14.98 | 209,731 |
2018-05-09 | $16.14 | $16.33 | $13.92 | $14.59 | $14.59 | 423,428 |
2018-05-08 | $15.32 | $15.84 | $15.31 | $15.48 | $15.48 | 292,527 |
2018-05-07 | $14.63 | $15.33 | $14.63 | $15.32 | $15.32 | 182,342 |
2018-05-04 | $14.35 | $14.84 | $14.28 | $14.60 | $14.60 | 216,900 |
2018-05-03 | $14.66 | $14.66 | $14.14 | $14.40 | $14.40 | 132,260 |
2018-05-02 | $14.25 | $15.09 | $14.25 | $14.65 | $14.65 | 197,564 |
2018-05-01 | $14.60 | $14.76 | $14.13 | $14.30 | $14.30 | 190,887 |
2018-04-30 | $15.62 | $15.75 | $14.64 | $14.65 | $14.65 | 219,249 |
2018-04-27 | $15.64 | $15.95 | $15.41 | $15.63 | $15.63 | 155,752 |
2018-04-26 | $15.90 | $16.04 | $15.48 | $15.61 | $15.61 | 128,430 |
2018-04-25 | $15.64 | $16.04 | $15.52 | $15.83 | $15.83 | 254,400 |
2018-04-24 | $15.57 | $15.78 | $15.33 | $15.77 | $15.77 | 234,828 |
2018-04-23 | $16.36 | $16.36 | $15.51 | $15.55 | $15.55 | 189,740 |
2018-04-20 | $16.39 | $16.67 | $16.18 | $16.41 | $16.41 | 85,156 |
2018-04-19 | $16.72 | $16.72 | $16.09 | $16.42 | $16.42 | 189,127 |
2018-04-18 | $16.52 | $17.11 | $16.35 | $16.73 | $16.73 | 262,974 |
2018-04-17 | $17.13 | $17.30 | $16.32 | $16.57 | $16.57 | 213,925 |
2018-04-16 | $17.05 | $17.33 | $16.94 | $17.11 | $17.11 | 163,808 |
2018-04-13 | $17.21 | $17.41 | $16.83 | $16.93 | $16.93 | 112,110 |
2018-04-12 | $16.72 | $17.45 | $16.72 | $17.13 | $17.13 | 175,274 |
2018-04-11 | $16.53 | $16.91 | $16.43 | $16.65 | $16.65 | 440,292 |
2018-04-10 | $17.13 | $17.14 | $16.27 | $16.54 | $16.54 | 282,986 |
2018-04-09 | $17.19 | $17.55 | $16.90 | $16.93 | $16.93 | 122,995 |
2018-04-06 | $17.50 | $17.66 | $16.94 | $17.05 | $17.05 | 171,180 |
2018-04-05 | $17.34 | $17.84 | $17.34 | $17.55 | $17.55 | 140,024 |
2018-04-04 | $17.46 | $17.79 | $17.05 | $17.23 | $17.23 | 245,565 |
2018-04-03 | $18.56 | $18.75 | $17.67 | $17.78 | $17.78 | 283,147 |
2018-04-02 | $18.47 | $18.63 | $17.84 | $18.11 | $18.11 | 242,250 |
2018-03-29 | $19.70 | $19.70 | $18.79 | $18.85 | $18.85 | 766,916 |
2018-03-28 | $17.87 | $18.17 | $16.61 | $17.83 | $17.83 | 717,900 |
2018-03-27 | $19.49 | $19.57 | $18.04 | $18.37 | $18.37 | 810,835 |
2018-03-26 | $21.80 | $22.21 | $21.09 | $21.32 | $21.32 | 167,875 |
2018-03-23 | $21.87 | $22.07 | $21.53 | $21.57 | $21.57 | 118,351 |
2018-03-22 | $22.20 | $22.23 | $21.76 | $21.85 | $21.85 | 143,252 |
2018-03-21 | $22.36 | $22.59 | $22.03 | $22.16 | $22.16 | 123,795 |
2018-03-20 | $22.79 | $22.86 | $22.05 | $22.30 | $22.30 | 102,293 |
2018-03-19 | $23.07 | $23.21 | $22.32 | $22.71 | $22.71 | 143,473 |
2018-03-16 | $23.18 | $23.49 | $23.12 | $23.19 | $23.19 | 127,991 |
2018-03-15 | $23.03 | $23.31 | $22.73 | $23.14 | $23.14 | 150,057 |
2018-03-14 | $23.00 | $23.34 | $22.69 | $23.04 | $23.04 | 135,505 |
2018-03-13 | $23.46 | $23.67 | $22.69 | $22.91 | $22.91 | 123,665 |
2018-03-12 | $22.22 | $23.50 | $22.22 | $23.26 | $23.26 | 215,236 |
2018-03-09 | $22.49 | $22.49 | $21.69 | $22.33 | $22.33 | 224,459 |
2018-03-08 | $22.49 | $23.00 | $21.34 | $22.36 | $22.36 | 339,010 |
2018-03-07 | $21.70 | $24.07 | $20.57 | $23.52 | $23.52 | 406,561 |
2018-03-06 | $21.42 | $21.93 | $20.87 | $21.00 | $21.00 | 222,471 |
2018-03-05 | $21.00 | $21.71 | $20.72 | $21.44 | $21.44 | 168,560 |
2018-03-02 | $19.65 | $21.61 | $19.50 | $21.02 | $21.02 | 213,816 |
2018-03-01 | $19.78 | $20.10 | $19.28 | $19.81 | $19.81 | 147,806 |
2018-02-28 | $19.85 | $20.43 | $19.68 | $19.82 | $19.82 | 115,347 |
2018-02-27 | $19.82 | $20.15 | $19.72 | $19.78 | $19.78 | 57,195 |
2018-02-26 | $19.72 | $19.95 | $19.20 | $19.82 | $19.82 | 101,893 |
2018-02-23 | $19.47 | $19.84 | $19.21 | $19.70 | $19.70 | 59,476 |
2018-02-22 | $19.76 | $19.98 | $19.28 | $19.39 | $19.39 | 118,117 |
2018-02-21 | $19.64 | $20.20 | $19.61 | $19.65 | $19.65 | 92,839 |
2018-02-20 | $19.62 | $19.97 | $19.56 | $19.64 | $19.64 | 128,648 |
2018-02-16 | $18.99 | $19.68 | $18.99 | $19.58 | $19.58 | 112,917 |
2018-02-15 | $18.81 | $19.40 | $18.77 | $19.01 | $19.01 | 109,669 |
2018-02-14 | $18.64 | $18.94 | $18.52 | $18.79 | $18.79 | 80,345 |
2018-02-13 | $17.87 | $18.96 | $17.87 | $18.79 | $18.79 | 158,090 |
2018-02-12 | $17.85 | $18.19 | $17.55 | $17.96 | $17.96 | 106,218 |
2018-02-09 | $18.46 | $18.52 | $17.63 | $17.78 | $17.78 | 136,411 |
2018-02-08 | $18.23 | $18.52 | $17.97 | $18.24 | $18.24 | 106,738 |
2018-02-07 | $17.94 | $18.48 | $17.94 | $18.20 | $18.20 | 67,102 |
2018-02-06 | $17.50 | $18.29 | $17.27 | $17.93 | $17.93 | 114,867 |
2018-02-05 | $18.33 | $18.65 | $17.91 | $17.93 | $17.93 | 183,324 |
2018-02-02 | $18.51 | $18.80 | $18.32 | $18.46 | $18.46 | 198,693 |
2018-02-01 | $18.78 | $18.78 | $18.31 | $18.72 | $18.72 | 156,338 |
2018-01-31 | $19.07 | $19.17 | $18.40 | $18.91 | $18.91 | 134,116 |
2018-01-30 | $18.65 | $19.18 | $18.54 | $19.01 | $19.01 | 102,202 |
2018-01-29 | $18.85 | $19.57 | $18.12 | $18.89 | $18.89 | 163,913 |
2018-01-26 | $18.87 | $19.02 | $18.66 | $18.93 | $18.93 | 59,854 |
2018-01-25 | $18.97 | $19.01 | $18.40 | $18.83 | $18.83 | 59,297 |
2018-01-24 | $18.99 | $19.32 | $18.53 | $18.89 | $18.89 | 95,642 |
2018-01-23 | $18.93 | $19.08 | $18.70 | $18.84 | $18.84 | 46,196 |
2018-01-22 | $18.75 | $19.01 | $18.74 | $18.90 | $18.90 | 89,612 |
2018-01-19 | $18.49 | $18.97 | $18.40 | $18.69 | $18.69 | 122,307 |
2018-01-18 | $18.59 | $18.81 | $18.34 | $18.59 | $18.59 | 62,647 |
2018-01-17 | $18.75 | $18.75 | $18.37 | $18.60 | $18.60 | 56,752 |
2018-01-16 | $18.74 | $19.02 | $18.54 | $18.66 | $18.66 | 115,331 |
2018-01-12 | $18.76 | $18.91 | $18.40 | $18.58 | $18.58 | 59,074 |
2018-01-11 | $18.71 | $19.18 | $18.65 | $18.69 | $18.69 | 99,369 |
2018-01-10 | $18.28 | $18.80 | $18.21 | $18.63 | $18.63 | 97,163 |
2018-01-09 | $18.29 | $18.67 | $18.19 | $18.47 | $18.47 | 115,792 |
2018-01-08 | $18.35 | $18.53 | $17.83 | $18.32 | $18.32 | 184,851 |
2018-01-05 | $18.15 | $18.51 | $17.82 | $18.37 | $18.37 | 96,551 |
2018-01-04 | $17.80 | $18.17 | $17.58 | $18.04 | $18.04 | 125,439 |
2018-01-03 | $17.60 | $17.77 | $17.15 | $17.65 | $17.65 | 177,679 |
2018-01-02 | $17.58 | $17.82 | $17.36 | $17.64 | $17.64 | 135,090 |
2017-12-29 | $17.76 | $17.76 | $17.39 | $17.40 | $17.40 | 71,535 |
2017-12-28 | $17.75 | $17.93 | $17.32 | $17.69 | $17.69 | 110,797 |
2017-12-27 | $17.43 | $17.71 | $17.30 | $17.65 | $17.65 | 121,319 |
2017-12-26 | $16.92 | $17.69 | $16.92 | $17.39 | $17.39 | 136,497 |
2017-12-22 | $16.70 | $17.14 | $16.56 | $17.05 | $17.05 | 152,245 |
2017-12-21 | $16.52 | $17.00 | $16.25 | $16.80 | $16.80 | 129,196 |
2017-12-20 | $16.53 | $16.71 | $16.26 | $16.51 | $16.51 | 139,360 |
2017-12-19 | $16.11 | $16.53 | $16.02 | $16.33 | $16.33 | 144,819 |
2017-12-18 | $16.16 | $16.34 | $15.98 | $16.05 | $16.05 | 128,909 |
2017-12-15 | $15.60 | $16.08 | $15.60 | $15.98 | $15.98 | 173,398 |
2017-12-14 | $16.07 | $16.07 | $15.50 | $15.51 | $15.51 | 167,232 |
2017-12-13 | $15.97 | $16.32 | $15.88 | $16.05 | $16.05 | 138,203 |
2017-12-12 | $15.71 | $16.30 | $15.71 | $15.91 | $15.91 | 208,735 |
2017-12-11 | $14.82 | $15.69 | $14.78 | $15.56 | $15.56 | 269,667 |
2017-12-08 | $14.49 | $14.98 | $14.33 | $14.92 | $14.92 | 123,747 |
2017-12-07 | $14.01 | $14.58 | $14.01 | $14.48 | $14.48 | 153,648 |
2017-12-06 | $14.17 | $14.53 | $14.08 | $14.34 | $14.34 | 100,798 |
2017-12-05 | $14.05 | $14.29 | $13.76 | $14.18 | $14.18 | 150,595 |
2017-12-04 | $14.63 | $15.15 | $14.03 | $14.08 | $14.08 | 336,726 |
2017-12-01 | $14.53 | $14.57 | $13.82 | $14.48 | $14.48 | 174,347 |
2017-11-30 | $14.76 | $15.00 | $14.08 | $14.48 | $14.48 | 273,362 |
2017-11-29 | $13.58 | $14.94 | $13.58 | $14.72 | $14.72 | 228,226 |
2017-11-28 | $13.30 | $13.60 | $12.96 | $13.58 | $13.58 | 204,326 |
2017-11-27 | $13.38 | $13.59 | $13.00 | $13.21 | $13.21 | 125,002 |
2017-11-24 | $13.19 | $13.42 | $13.06 | $13.38 | $13.38 | 130,122 |
2017-11-22 | $13.13 | $13.60 | $12.89 | $13.10 | $13.10 | 224,000 |
2017-11-21 | $12.67 | $13.28 | $12.32 | $13.12 | $13.12 | 215,025 |
2017-11-20 | $12.96 | $13.15 | $12.70 | $12.76 | $12.76 | 229,543 |
2017-11-17 | $12.61 | $13.18 | $12.54 | $13.03 | $13.03 | 334,046 |
2017-11-16 | $11.64 | $12.68 | $11.62 | $12.62 | $12.62 | 498,407 |
2017-11-15 | $11.60 | $12.34 | $10.91 | $11.53 | $11.53 | 811,427 |
2017-11-14 | $10.60 | $10.69 | $9.91 | $9.97 | $9.97 | 301,357 |
2017-11-13 | $10.78 | $11.08 | $10.58 | $10.60 | $10.60 | 167,717 |
2017-11-10 | $10.75 | $10.95 | $10.64 | $10.85 | $10.85 | 668,100 |
2017-11-09 | $10.54 | $10.93 | $10.47 | $10.71 | $10.71 | 466,826 |
2017-11-08 | $11.13 | $11.13 | $10.32 | $10.59 | $10.59 | 256,857 |
2017-11-07 | $11.52 | $11.64 | $11.20 | $11.22 | $11.22 | 129,862 |
2017-11-06 | $11.46 | $11.79 | $11.46 | $11.56 | $11.56 | 101,596 |
2017-11-03 | $11.29 | $11.62 | $11.18 | $11.46 | $11.46 | 188,145 |
2017-11-02 | $11.40 | $11.55 | $11.08 | $11.29 | $11.29 | 111,577 |
2017-11-01 | $12.25 | $12.38 | $11.39 | $11.43 | $11.43 | 199,092 |
2017-10-31 | $12.35 | $12.63 | $12.08 | $12.13 | $12.13 | 212,657 |
2017-10-30 | $12.56 | $12.76 | $12.33 | $12.37 | $12.37 | 123,732 |
2017-10-27 | $12.63 | $12.86 | $12.38 | $12.63 | $12.63 | 366,577 |
2017-10-26 | $12.93 | $13.03 | $12.61 | $12.67 | $12.67 | 195,031 |
2017-10-25 | $12.74 | $12.87 | $12.66 | $12.82 | $12.82 | 141,044 |
2017-10-24 | $12.83 | $13.07 | $12.67 | $12.79 | $12.79 | 264,828 |
2017-10-23 | $13.10 | $13.10 | $12.76 | $12.82 | $12.82 | 161,575 |
2017-10-20 | $13.41 | $13.55 | $13.02 | $13.10 | $13.10 | 100,525 |
2017-10-19 | $12.85 | $13.56 | $12.71 | $13.32 | $13.32 | 286,475 |
2017-10-18 | $12.90 | $13.04 | $12.70 | $12.72 | $12.72 | 174,438 |
2017-10-17 | $12.73 | $12.93 | $12.54 | $12.70 | $12.70 | 216,211 |
2017-10-16 | $12.58 | $12.92 | $12.52 | $12.71 | $12.71 | 224,638 |
2017-10-13 | $12.87 | $12.87 | $12.19 | $12.49 | $12.49 | 308,245 |
2017-10-12 | $13.65 | $13.65 | $12.68 | $12.87 | $12.87 | 129,568 |
2017-10-11 | $13.87 | $13.94 | $13.58 | $13.65 | $13.65 | 123,745 |
2017-10-10 | $13.55 | $14.56 | $13.46 | $13.85 | $13.85 | 201,935 |
2017-10-09 | $15.31 | $15.31 | $13.38 | $13.46 | $13.46 | 176,466 |
2017-10-06 | $15.52 | $15.57 | $15.31 | $15.42 | $15.42 | 167,679 |
2017-10-05 | $15.35 | $15.53 | $15.21 | $15.48 | $15.48 | 77,094 |
2017-10-04 | $15.55 | $15.66 | $15.27 | $15.31 | $15.31 | 60,709 |
2017-10-03 | $15.10 | $15.82 | $15.05 | $15.62 | $15.62 | 218,078 |
2017-10-02 | $15.01 | $15.34 | $14.75 | $15.03 | $15.03 | 107,664 |
2017-09-29 | $14.92 | $15.00 | $14.69 | $14.97 | $14.97 | 130,573 |
2017-09-28 | $14.59 | $14.99 | $14.47 | $14.91 | $14.91 | 94,270 |
2017-09-27 | $14.47 | $14.83 | $14.43 | $14.58 | $14.58 | 68,612 |
2017-09-26 | $14.11 | $14.69 | $14.11 | $14.39 | $14.39 | 98,859 |
2017-09-25 | $14.25 | $14.30 | $14.00 | $14.13 | $14.13 | 73,039 |
2017-09-22 | $15.13 | $15.30 | $14.12 | $14.25 | $14.25 | 177,539 |
2017-09-21 | $15.15 | $15.45 | $14.91 | $15.21 | $15.21 | 64,936 |
2017-09-20 | $14.58 | $15.22 | $14.48 | $15.19 | $15.19 | 75,826 |
2017-09-19 | $14.92 | $14.97 | $14.36 | $14.57 | $14.57 | 111,598 |
2017-09-18 | $15.14 | $15.24 | $14.89 | $14.97 | $14.97 | 107,755 |
2017-09-15 | $14.88 | $15.18 | $14.78 | $15.16 | $15.16 | 179,360 |
2017-09-14 | $14.86 | $15.00 | $14.60 | $14.84 | $14.84 | 107,214 |
2017-09-13 | $14.67 | $15.20 | $14.67 | $14.84 | $14.84 | 122,524 |
2017-09-12 | $14.80 | $14.85 | $14.52 | $14.70 | $14.70 | 143,572 |
2017-09-11 | $14.43 | $14.75 | $14.23 | $14.61 | $14.61 | 80,642 |
2017-09-08 | $14.59 | $14.75 | $14.01 | $14.30 | $14.30 | 135,483 |
2017-09-07 | $14.46 | $14.77 | $14.20 | $14.54 | $14.54 | 156,447 |
2017-09-06 | $14.32 | $14.69 | $14.02 | $14.61 | $14.61 | 135,531 |
2017-09-05 | $14.27 | $14.34 | $13.70 | $14.27 | $14.27 | 209,980 |
2017-09-01 | $14.39 | $14.39 | $14.07 | $14.33 | $14.33 | 55,574 |
2017-08-31 | $13.77 | $14.35 | $13.69 | $14.33 | $14.33 | 103,508 |
2017-08-30 | $14.16 | $14.22 | $13.61 | $13.67 | $13.67 | 171,669 |
2017-08-29 | $13.86 | $14.20 | $13.48 | $14.14 | $14.14 | 218,656 |
2017-08-28 | $14.05 | $14.20 | $13.86 | $13.93 | $13.93 | 87,158 |
2017-08-25 | $14.31 | $14.31 | $13.97 | $13.98 | $13.98 | 90,731 |
2017-08-24 | $14.16 | $14.59 | $14.15 | $14.25 | $14.25 | 85,334 |
2017-08-23 | $14.33 | $14.33 | $14.01 | $14.11 | $14.11 | 94,204 |
2017-08-22 | $14.37 | $14.56 | $14.21 | $14.44 | $14.44 | 154,894 |
2017-08-21 | $14.07 | $14.51 | $14.04 | $14.33 | $14.33 | 224,517 |
2017-08-18 | $14.00 | $14.29 | $13.76 | $14.10 | $14.10 | 351,149 |
2017-08-17 | $14.94 | $15.20 | $14.10 | $14.10 | $14.10 | 324,370 |
2017-08-16 | $14.70 | $15.09 | $14.61 | $15.05 | $15.05 | 85,776 |
2017-08-15 | $14.76 | $14.76 | $14.11 | $14.68 | $14.68 | 212,421 |
2017-08-14 | $14.47 | $15.00 | $14.29 | $14.76 | $14.76 | 237,302 |
2017-08-11 | $14.04 | $14.55 | $13.75 | $14.44 | $14.44 | 303,157 |
2017-08-10 | $15.24 | $15.43 | $13.95 | $14.06 | $14.06 | 405,464 |
2017-08-09 | $15.00 | $16.40 | $14.94 | $15.40 | $15.40 | 914,817 |
2017-08-08 | $15.01 | $15.08 | $14.50 | $14.56 | $14.56 | 319,437 |
2017-08-07 | $15.44 | $15.47 | $14.77 | $15.00 | $15.00 | 226,590 |
2017-08-04 | $15.58 | $15.61 | $14.92 | $15.10 | $15.10 | 244,199 |
2017-08-03 | $16.33 | $16.33 | $15.45 | $15.55 | $15.55 | 265,676 |
2017-08-02 | $16.98 | $16.98 | $16.15 | $16.34 | $16.34 | 285,395 |
2017-08-01 | $17.21 | $17.32 | $16.79 | $17.02 | $17.02 | 146,478 |
2017-07-31 | $17.48 | $17.48 | $16.78 | $17.10 | $17.10 | 134,371 |
2017-07-28 | $17.24 | $17.52 | $16.96 | $17.40 | $17.40 | 174,044 |
2017-07-27 | $17.47 | $17.59 | $17.02 | $17.29 | $17.29 | 143,317 |
2017-07-26 | $17.98 | $17.98 | $17.44 | $17.48 | $17.48 | 94,892 |
2017-07-25 | $17.84 | $18.07 | $17.41 | $17.99 | $17.99 | 226,327 |
2017-07-24 | $17.95 | $18.21 | $17.47 | $17.75 | $17.75 | 231,500 |
2017-07-21 | $17.93 | $18.23 | $17.65 | $18.01 | $18.01 | 252,317 |
2017-07-20 | $18.02 | $18.18 | $17.77 | $17.85 | $17.85 | 185,491 |
2017-07-19 | $17.66 | $18.19 | $17.43 | $18.01 | $18.01 | 222,063 |
2017-07-18 | $18.12 | $18.44 | $17.16 | $17.64 | $17.64 | 349,229 |
2017-07-17 | $18.86 | $19.13 | $18.55 | $18.81 | $18.81 | 143,420 |
2017-07-14 | $18.43 | $18.98 | $18.26 | $18.76 | $18.76 | 69,870 |
2017-07-13 | $17.94 | $18.52 | $17.67 | $18.44 | $18.44 | 155,150 |
2017-07-12 | $18.44 | $18.59 | $17.95 | $18.02 | $18.02 | 134,111 |
2017-07-11 | $17.66 | $18.35 | $17.28 | $18.33 | $18.33 | 261,384 |
2017-07-10 | $17.00 | $17.76 | $15.11 | $17.67 | $17.67 | 1,146,198 |
2017-07-07 | $18.05 | $18.05 | $17.08 | $17.39 | $17.39 | 382,866 |
2017-07-06 | $18.44 | $18.69 | $17.86 | $17.95 | $17.95 | 254,603 |
2017-07-05 | $18.60 | $18.72 | $18.37 | $18.49 | $18.49 | 293,035 |
2017-07-03 | $18.68 | $19.02 | $18.60 | $18.62 | $18.62 | 95,033 |
2017-06-30 | $18.67 | $18.74 | $18.47 | $18.55 | $18.55 | 145,483 |
2017-06-29 | $18.60 | $19.02 | $18.41 | $18.63 | $18.63 | 80,838 |
2017-06-28 | $18.49 | $18.87 | $18.49 | $18.61 | $18.61 | 30,680 |
2017-06-27 | $18.50 | $18.70 | $18.08 | $18.35 | $18.35 | 91,665 |
2017-06-26 | $18.60 | $18.70 | $18.41 | $18.49 | $18.49 | 70,321 |
2017-06-23 | $19.45 | $19.45 | $18.42 | $18.54 | $18.54 | 230,931 |
2017-06-22 | $18.57 | $19.39 | $18.35 | $19.29 | $19.29 | 445,793 |
2017-06-21 | $18.52 | $18.66 | $18.14 | $18.49 | $18.49 | 125,952 |
2017-06-20 | $18.36 | $18.58 | $18.36 | $18.56 | $18.56 | 82,053 |
2017-06-19 | $18.29 | $18.45 | $18.06 | $18.35 | $18.35 | 63,871 |
2017-06-16 | $17.83 | $18.30 | $17.61 | $18.28 | $18.28 | 96,256 |
2017-06-15 | $17.91 | $18.39 | $17.52 | $18.00 | $18.00 | 65,932 |
2017-06-14 | $17.80 | $18.30 | $17.61 | $18.02 | $18.02 | 112,723 |
2017-06-13 | $17.27 | $18.00 | $17.27 | $17.83 | $17.83 | 83,155 |
2017-06-12 | $16.86 | $17.59 | $16.86 | $17.31 | $17.31 | 77,093 |
2017-06-09 | $16.09 | $17.00 | $15.94 | $16.98 | $16.98 | 54,818 |
2017-06-08 | $15.80 | $16.20 | $15.76 | $16.02 | $16.02 | 35,903 |
2017-06-07 | $16.30 | $16.51 | $15.73 | $15.85 | $15.85 | 45,770 |
2017-06-06 | $16.37 | $16.52 | $16.00 | $16.28 | $16.28 | 40,812 |
2017-06-05 | $17.18 | $17.40 | $16.20 | $16.41 | $16.41 | 45,722 |
2017-06-02 | $17.15 | $17.55 | $16.99 | $17.25 | $17.25 | 92,370 |
2017-06-01 | $16.19 | $17.20 | $16.19 | $17.17 | $17.17 | 49,010 |
2017-05-31 | $15.88 | $16.44 | $15.76 | $16.20 | $16.20 | 55,837 |
2017-05-30 | $16.19 | $16.30 | $15.83 | $15.99 | $15.99 | 94,095 |
2017-05-26 | $16.80 | $16.80 | $16.10 | $16.41 | $16.41 | 38,540 |
2017-05-25 | $16.91 | $17.00 | $16.03 | $16.81 | $16.81 | 107,425 |
2017-05-24 | $17.17 | $17.17 | $16.70 | $16.88 | $16.88 | 41,157 |
2017-05-23 | $17.35 | $17.38 | $16.82 | $17.11 | $17.11 | 43,607 |
2017-05-22 | $17.23 | $17.69 | $17.08 | $17.29 | $17.29 | 56,540 |
2017-05-19 | $17.33 | $17.69 | $17.07 | $17.30 | $17.30 | 49,484 |
2017-05-18 | $16.81 | $17.58 | $16.71 | $17.30 | $17.30 | 71,956 |
2017-05-17 | $16.70 | $17.24 | $16.57 | $16.89 | $16.89 | 55,057 |
2017-05-16 | $17.61 | $17.67 | $16.79 | $16.84 | $16.84 | 111,161 |
2017-05-15 | $18.22 | $18.22 | $17.41 | $17.65 | $17.65 | 81,847 |
2017-05-12 | $18.68 | $18.93 | $17.82 | $18.10 | $18.10 | 124,846 |
2017-05-11 | $18.04 | $20.12 | $17.67 | $18.68 | $18.68 | 239,708 |
2017-05-10 | $15.89 | $17.87 | $15.84 | $17.28 | $17.28 | 134,850 |
2017-05-09 | $16.54 | $16.96 | $16.47 | $16.64 | $16.64 | 47,095 |
2017-05-08 | $16.42 | $16.64 | $16.28 | $16.48 | $16.48 | 25,135 |
2017-05-05 | $16.20 | $16.67 | $16.16 | $16.45 | $16.45 | 53,863 |
2017-05-04 | $16.64 | $16.73 | $15.87 | $16.08 | $16.08 | 54,783 |
2017-05-03 | $17.14 | $17.63 | $16.50 | $16.67 | $16.67 | 95,533 |
2017-05-02 | $17.28 | $17.55 | $17.11 | $17.29 | $17.29 | 34,863 |
2017-05-01 | $17.31 | $17.38 | $16.85 | $17.26 | $17.26 | 74,404 |
2017-04-28 | $17.93 | $18.19 | $17.12 | $17.21 | $17.21 | 47,163 |
2017-04-27 | $17.79 | $18.19 | $17.55 | $18.00 | $18.00 | 87,234 |
2017-04-26 | $17.92 | $18.28 | $17.75 | $17.75 | $17.75 | 55,818 |
2017-04-25 | $17.83 | $18.24 | $17.83 | $17.98 | $17.98 | 54,938 |
2017-04-24 | $17.60 | $17.81 | $17.37 | $17.67 | $17.67 | 80,454 |
2017-04-21 | $17.42 | $17.54 | $17.10 | $17.31 | $17.31 | 63,030 |
2017-04-20 | $16.91 | $17.87 | $16.89 | $17.48 | $17.48 | 72,582 |
2017-04-19 | $17.17 | $17.25 | $16.80 | $16.86 | $16.86 | 128,218 |
2017-04-18 | $17.60 | $17.78 | $16.88 | $17.17 | $17.17 | 50,627 |
2017-04-17 | $17.42 | $18.65 | $17.39 | $17.67 | $17.67 | 96,712 |
2017-04-13 | $17.49 | $17.60 | $16.99 | $17.32 | $17.32 | 125,450 |
2017-04-12 | $17.27 | $17.68 | $16.81 | $17.22 | $17.22 | 136,607 |
2017-04-11 | $17.29 | $17.72 | $16.98 | $17.43 | $17.43 | 114,012 |
2017-04-10 | $17.27 | $17.98 | $17.08 | $17.32 | $17.32 | 57,589 |
2017-04-07 | $17.68 | $17.70 | $16.78 | $17.33 | $17.33 | 89,685 |
2017-04-06 | $17.30 | $17.81 | $16.96 | $17.71 | $17.71 | 71,907 |
2017-04-05 | $16.91 | $17.40 | $16.82 | $17.34 | $17.34 | 86,265 |
2017-04-04 | $16.55 | $16.88 | $16.15 | $16.84 | $16.84 | 113,475 |
2017-04-03 | $16.89 | $17.02 | $16.40 | $16.56 | $16.56 | 106,897 |
2017-03-31 | $16.85 | $16.96 | $16.60 | $16.88 | $16.88 | 73,664 |
2017-03-30 | $16.66 | $16.92 | $16.50 | $16.85 | $16.85 | 40,204 |
2017-03-29 | $16.06 | $17.04 | $15.78 | $16.71 | $16.71 | 92,836 |
2017-03-28 | $16.00 | $16.31 | $15.47 | $16.02 | $16.02 | 261,342 |
2017-03-27 | $16.77 | $16.93 | $16.10 | $16.17 | $16.17 | 114,616 |
2017-03-24 | $17.16 | $17.52 | $16.76 | $16.86 | $16.86 | 248,517 |
2017-03-23 | $17.45 | $17.57 | $16.97 | $17.04 | $17.04 | 150,264 |
2017-03-22 | $17.46 | $17.72 | $17.28 | $17.64 | $17.64 | 68,510 |
2017-03-21 | $18.19 | $18.19 | $17.22 | $17.50 | $17.50 | 85,649 |
2017-03-20 | $17.99 | $18.41 | $17.71 | $18.18 | $18.18 | 171,588 |
2017-03-17 | $17.44 | $18.09 | $17.22 | $18.03 | $18.03 | 168,401 |
2017-03-16 | $17.42 | $17.93 | $17.15 | $17.35 | $17.35 | 73,625 |
2017-03-15 | $17.68 | $17.85 | $17.00 | $17.38 | $17.38 | 190,625 |
2017-03-14 | $17.71 | $17.75 | $16.95 | $17.67 | $17.67 | 133,656 |
2017-03-13 | $17.37 | $18.28 | $17.28 | $17.81 | $17.81 | 118,002 |
2017-03-10 | $17.20 | $17.65 | $17.04 | $17.39 | $17.39 | 102,166 |
2017-03-09 | $18.00 | $18.10 | $16.59 | $17.66 | $17.66 | 228,192 |
2017-03-08 | $19.16 | $20.44 | $18.01 | $18.41 | $18.41 | 297,236 |
2017-03-07 | $21.37 | $21.64 | $20.30 | $20.36 | $20.36 | 45,944 |
2017-03-06 | $21.64 | $21.82 | $21.07 | $21.53 | $21.53 | 39,097 |
2017-03-03 | $22.03 | $22.13 | $21.60 | $22.01 | $22.01 | 55,711 |
2017-03-02 | $22.72 | $22.75 | $21.86 | $22.13 | $22.13 | 89,008 |
2017-03-01 | $22.58 | $23.20 | $22.47 | $22.89 | $22.89 | 73,535 |
2017-02-28 | $23.06 | $23.30 | $22.27 | $22.60 | $22.60 | 54,065 |
2017-02-27 | $23.08 | $23.15 | $22.88 | $23.11 | $23.11 | 55,342 |
2017-02-24 | $23.05 | $23.20 | $22.85 | $22.93 | $22.93 | 29,245 |
2017-02-23 | $22.90 | $23.16 | $22.57 | $23.01 | $23.01 | 64,608 |
2017-02-22 | $22.56 | $23.04 | $22.49 | $22.81 | $22.81 | 25,658 |
2017-02-21 | $23.02 | $23.02 | $21.73 | $22.67 | $22.67 | 75,008 |
2017-02-17 | $22.91 | $23.10 | $22.41 | $22.92 | $22.92 | 62,695 |
2017-02-16 | $23.00 | $23.23 | $22.60 | $22.79 | $22.79 | 106,125 |
2017-02-15 | $21.87 | $22.94 | $21.84 | $22.65 | $22.65 | 66,622 |
2017-02-14 | $21.29 | $21.98 | $21.29 | $21.92 | $21.92 | 85,171 |
2017-02-13 | $20.72 | $21.52 | $20.55 | $21.40 | $21.40 | 77,753 |
2017-02-10 | $20.31 | $20.56 | $20.04 | $20.54 | $20.54 | 51,613 |
2017-02-09 | $19.78 | $20.62 | $19.76 | $20.36 | $20.36 | 121,247 |
2017-02-08 | $19.53 | $19.96 | $19.13 | $19.90 | $19.90 | 37,216 |
2017-02-07 | $19.41 | $19.70 | $19.39 | $19.55 | $19.55 | 48,725 |
2017-02-06 | $20.27 | $20.39 | $19.13 | $19.27 | $19.27 | 54,829 |
2017-02-03 | $20.28 | $20.58 | $19.88 | $20.23 | $20.23 | 25,699 |
2017-02-02 | $19.38 | $20.35 | $19.13 | $20.14 | $20.14 | 105,546 |
2017-02-01 | $19.24 | $19.68 | $19.10 | $19.47 | $19.47 | 72,829 |
2017-01-31 | $18.86 | $19.31 | $18.86 | $19.22 | $19.22 | 58,123 |
2017-01-30 | $19.17 | $19.26 | $18.67 | $18.89 | $18.89 | 154,945 |
2017-01-27 | $19.84 | $19.84 | $18.90 | $19.17 | $19.17 | 299,467 |
2017-01-26 | $19.55 | $21.16 | $19.55 | $19.86 | $19.86 | 203,753 |
2017-01-25 | $19.50 | $19.66 | $19.19 | $19.31 | $19.31 | 67,957 |
2017-01-24 | $19.50 | $19.66 | $19.05 | $19.19 | $19.19 | 77,543 |
2017-01-23 | $19.73 | $20.00 | $19.39 | $19.53 | $19.53 | 69,649 |
2017-01-20 | $19.80 | $19.96 | $19.02 | $19.60 | $19.60 | 93,314 |
2017-01-19 | $19.99 | $20.35 | $19.51 | $19.84 | $19.84 | 83,449 |
2017-01-18 | $20.76 | $20.76 | $19.44 | $19.83 | $19.83 | 77,735 |
2017-01-17 | $20.32 | $21.32 | $20.00 | $20.44 | $20.44 | 63,784 |
2017-01-13 | $20.50 | $20.76 | $20.29 | $20.45 | $20.45 | 80,823 |
2017-01-12 | $21.00 | $21.20 | $20.16 | $20.44 | $20.44 | 81,969 |
2017-01-11 | $20.93 | $21.25 | $20.76 | $21.01 | $21.01 | 60,188 |
2017-01-10 | $21.74 | $21.99 | $20.89 | $20.93 | $20.93 | 58,883 |
2017-01-09 | $23.05 | $23.05 | $21.10 | $21.80 | $21.80 | 165,949 |
2017-01-06 | $21.82 | $23.30 | $21.39 | $23.05 | $23.05 | 160,558 |
2017-01-05 | $21.75 | $22.02 | $21.54 | $21.74 | $21.74 | 28,410 |
2017-01-04 | $22.05 | $22.54 | $21.11 | $21.97 | $21.97 | 97,674 |
2017-01-03 | $21.30 | $22.13 | $21.15 | $21.92 | $21.92 | 115,026 |
2016-12-30 | $21.33 | $21.47 | $21.10 | $21.28 | $21.28 | 61,839 |
2016-12-29 | $21.91 | $22.30 | $21.10 | $21.22 | $21.22 | 61,926 |
2016-12-28 | $22.00 | $22.49 | $21.82 | $22.06 | $22.06 | 61,746 |
2016-12-27 | $21.99 | $22.80 | $21.96 | $22.13 | $22.13 | 53,177 |
2016-12-23 | $22.08 | $22.25 | $21.92 | $22.11 | $22.11 | 67,809 |
2016-12-22 | $22.30 | $22.73 | $21.97 | $22.24 | $22.24 | 49,772 |
2016-12-21 | $22.57 | $22.70 | $21.90 | $22.34 | $22.34 | 87,976 |
2016-12-20 | $22.15 | $23.00 | $22.15 | $22.50 | $22.50 | 89,398 |
2016-12-19 | $22.90 | $23.13 | $22.19 | $22.26 | $22.26 | 96,331 |
2016-12-16 | $22.07 | $23.00 | $22.00 | $22.86 | $22.86 | 233,079 |
2016-12-15 | $21.76 | $22.53 | $21.73 | $21.95 | $21.95 | 184,309 |
2016-12-14 | $22.58 | $22.65 | $21.46 | $21.75 | $21.75 | 69,213 |
2016-12-13 | $23.38 | $23.38 | $22.55 | $22.68 | $22.68 | 58,306 |
2016-12-12 | $22.92 | $23.60 | $22.68 | $23.00 | $23.00 | 83,144 |
2016-12-09 | $23.90 | $24.16 | $22.52 | $22.57 | $22.57 | 219,429 |
2016-12-08 | $23.83 | $24.35 | $23.44 | $23.84 | $23.84 | 326,227 |
2016-12-07 | $24.12 | $24.42 | $23.52 | $23.80 | $23.80 | 260,102 |
2016-12-06 | $24.25 | $24.82 | $23.65 | $24.25 | $24.25 | 197,820 |
2016-12-05 | $24.43 | $24.50 | $23.44 | $24.30 | $24.30 | 179,253 |
2016-12-02 | $24.20 | $24.41 | $23.86 | $24.28 | $24.28 | 136,774 |
2016-12-01 | $24.24 | $24.80 | $23.46 | $23.99 | $23.99 | 160,559 |
2016-11-30 | $23.98 | $24.94 | $23.12 | $24.42 | $24.42 | 311,859 |
2016-11-29 | $21.80 | $24.92 | $21.70 | $24.21 | $24.21 | 285,664 |
2016-11-28 | $22.14 | $22.42 | $21.85 | $21.92 | $21.92 | 69,966 |
2016-11-25 | $22.86 | $23.19 | $22.05 | $22.09 | $22.09 | 54,555 |
2016-11-23 | $22.07 | $23.24 | $22.07 | $22.97 | $22.97 | 73,852 |
2016-11-22 | $22.00 | $22.71 | $21.93 | $22.47 | $22.47 | 65,484 |
2016-11-21 | $23.02 | $23.02 | $21.60 | $22.01 | $22.01 | 238,387 |
2016-11-18 | $24.89 | $24.89 | $23.99 | $24.10 | $24.10 | 128,387 |
2016-11-17 | $22.98 | $25.42 | $22.78 | $24.93 | $24.93 | 397,640 |
2016-11-16 | $22.61 | $22.97 | $21.19 | $22.94 | $22.94 | 140,506 |
2016-11-15 | $20.18 | $23.00 | $20.18 | $22.25 | $22.25 | 225,531 |
2016-11-14 | $19.09 | $20.52 | $18.43 | $20.17 | $20.17 | 179,411 |
2016-11-11 | $18.94 | $19.82 | $17.93 | $19.57 | $19.57 | 488,437 |
2016-11-10 | $18.72 | $18.73 | $17.87 | $18.01 | $18.01 | 133,109 |
2016-11-09 | $17.70 | $18.69 | $17.47 | $18.58 | $18.58 | 94,066 |
2016-11-08 | $18.45 | $18.52 | $18.00 | $18.27 | $18.27 | 65,598 |
2016-11-07 | $17.71 | $18.70 | $17.61 | $18.55 | $18.55 | 64,380 |
2016-11-04 | $17.21 | $17.91 | $17.00 | $17.42 | $17.42 | 60,306 |
2016-11-03 | $18.01 | $18.10 | $16.86 | $17.13 | $17.13 | 52,818 |
2016-11-02 | $17.75 | $18.46 | $17.62 | $18.05 | $18.05 | 87,920 |
2016-11-01 | $17.70 | $17.81 | $17.56 | $17.79 | $17.79 | 36,960 |
2016-10-31 | $17.13 | $17.90 | $17.02 | $17.66 | $17.66 | 144,144 |
2016-10-28 | $17.85 | $17.85 | $16.89 | $17.07 | $17.07 | 72,862 |
2016-10-27 | $18.87 | $18.87 | $17.84 | $17.87 | $17.87 | 149,455 |
2016-10-26 | $18.71 | $19.04 | $18.56 | $18.80 | $18.80 | 163,690 |
2016-10-25 | $18.44 | $18.98 | $18.44 | $18.91 | $18.91 | 112,874 |
2016-10-24 | $18.33 | $18.66 | $18.16 | $18.59 | $18.59 | 174,763 |
2016-10-21 | $18.18 | $18.48 | $17.97 | $18.15 | $18.15 | 96,510 |
2016-10-20 | $18.21 | $18.77 | $17.97 | $18.24 | $18.24 | 133,446 |
2016-10-19 | $17.77 | $18.65 | $17.52 | $18.31 | $18.31 | 137,950 |
2016-10-18 | $17.82 | $18.03 | $17.47 | $17.66 | $17.66 | 160,209 |
2016-10-17 | $18.15 | $18.23 | $17.68 | $17.76 | $17.76 | 147,263 |
2016-10-14 | $18.01 | $18.48 | $17.92 | $18.02 | $18.02 | 167,450 |
2016-10-13 | $17.85 | $17.99 | $17.63 | $17.85 | $17.85 | 298,530 |
2016-10-12 | $18.09 | $18.31 | $17.67 | $18.10 | $18.10 | 78,015 |
2016-10-11 | $17.82 | $17.89 | $17.43 | $17.58 | $17.58 | 621,115 |
2016-10-10 | $17.68 | $18.01 | $17.55 | $17.91 | $17.91 | 93,319 |
2016-10-07 | $17.78 | $17.80 | $17.54 | $17.60 | $17.60 | 129,138 |
2016-10-06 | $17.88 | $18.29 | $17.54 | $17.70 | $17.70 | 165,508 |
2016-10-05 | $17.83 | $18.00 | $17.66 | $17.88 | $17.88 | 69,079 |
2016-10-04 | $17.67 | $17.96 | $17.64 | $17.74 | $17.74 | 128,590 |
2016-10-03 | $18.24 | $18.51 | $17.66 | $17.73 | $17.73 | 107,505 |
2016-09-30 | $18.19 | $18.44 | $17.65 | $18.27 | $18.27 | 184,444 |
2016-09-29 | $18.70 | $18.73 | $18.00 | $18.03 | $18.03 | 139,216 |
2016-09-28 | $18.80 | $18.80 | $18.52 | $18.66 | $18.66 | 107,356 |
2016-09-27 | $18.74 | $18.78 | $18.51 | $18.70 | $18.70 | 60,299 |
2016-09-26 | $19.23 | $19.23 | $18.74 | $18.78 | $18.78 | 35,991 |
2016-09-23 | $19.15 | $19.42 | $19.09 | $19.11 | $19.11 | 97,298 |
2016-09-22 | $18.74 | $19.28 | $18.57 | $19.22 | $19.22 | 169,905 |
2016-09-21 | $18.51 | $18.98 | $18.50 | $18.67 | $18.67 | 88,507 |
2016-09-20 | $18.95 | $18.95 | $18.45 | $18.55 | $18.55 | 76,651 |
2016-09-19 | $19.31 | $19.33 | $18.44 | $18.79 | $18.79 | 104,008 |
2016-09-16 | $19.60 | $19.65 | $19.10 | $19.27 | $19.27 | 263,416 |
2016-09-15 | $19.42 | $19.95 | $19.29 | $19.61 | $19.61 | 131,948 |
2016-09-14 | $19.71 | $19.71 | $19.21 | $19.44 | $19.44 | 114,898 |
2016-09-13 | $20.11 | $20.11 | $19.01 | $19.69 | $19.69 | 184,867 |
2016-09-12 | $19.78 | $20.26 | $19.01 | $20.19 | $20.19 | 102,311 |
American Renal Associates Holdings Inc (ARA) News Headlines
Recent American Renal Associates Holdings Inc (ARA) News
Similar Companies to American Renal Associates Holdings Inc (ARA) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |