Aggreko plc (ARGKF) Exchange: PINK

  1. Overview
  2. Aggreko plc (ARGKF)

Data as of April 26, 2024

$11.91 ($0.00) 0.00%

Aggreko plc - Daily Information
Click for more stock information on Aggreko plc.
Daily Information Data
Date April 26, 2024
Open $11.91
Previous Close $11.91
High $11.91
Low $11.91
Adjusted Open $11.91
Previous Adjusted Close $11.91
Adjusted High $11.91
Adjusted Low $11.91

About Aggreko plc (ARGKF)

No Description Available

Invest in Aggreko plc (ARGKF)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Aggreko plc (ARGKF)

Date Open High Low Close Adj.Close Volume
2021-08-11 $11.91 $11.91 $11.91 $11.91 $11.91 114
2021-08-10 $11.91 $11.91 $11.91 $11.91 $11.91 0
2021-08-09 $11.91 $11.91 $11.91 $11.91 $11.91 0
2021-08-06 $11.91 $11.91 $11.91 $11.91 $11.91 0
2021-08-05 $11.91 $11.91 $11.91 $11.91 $11.91 50
2021-08-04 $11.91 $11.91 $11.91 $11.91 $11.91 0
2021-08-03 $11.91 $11.91 $11.91 $11.91 $11.91 31
2021-08-02 $11.91 $11.91 $11.91 $11.91 $11.91 0
2021-07-30 $11.91 $11.91 $11.91 $11.91 $11.91 0
2021-07-29 $11.91 $11.91 $11.91 $11.91 $11.91 0
2021-07-28 $11.91 $11.91 $11.91 $11.91 $11.91 0
2021-07-27 $11.91 $11.91 $11.91 $11.91 $11.91 0
2021-07-26 $11.91 $11.91 $11.91 $11.91 $11.91 0
2021-07-23 $11.91 $11.91 $11.91 $11.91 $11.91 0
2021-07-22 $11.91 $11.91 $11.91 $11.91 $11.91 0
2021-07-21 $11.91 $11.91 $11.91 $11.91 $11.91 192
2021-07-20 $11.81 $11.81 $11.81 $11.81 $11.81 0
2021-07-19 $11.81 $11.81 $11.81 $11.81 $11.81 1,255
2021-07-16 $11.95 $11.95 $11.95 $11.95 $11.95 0
2021-07-15 $11.95 $11.95 $11.95 $11.95 $11.95 0
2021-07-14 $11.95 $11.95 $11.95 $11.95 $11.95 0
2021-07-13 $11.95 $11.95 $11.95 $11.95 $11.95 237
2021-07-12 $11.95 $11.95 $11.95 $11.95 $11.95 0
2021-07-09 $11.95 $11.95 $11.95 $11.95 $11.95 0
2021-07-08 $11.95 $11.95 $11.95 $11.95 $11.95 378
2021-07-07 $11.81 $11.81 $11.81 $11.81 $11.81 42
2021-07-06 $11.81 $11.81 $11.81 $11.81 $11.81 90
2021-07-02 $11.81 $11.81 $11.81 $11.81 $11.81 20
2021-07-01 $11.81 $11.81 $11.81 $11.81 $11.81 600
2021-06-30 $11.74 $11.74 $11.74 $11.74 $11.74 102
2021-06-29 $12.00 $12.00 $12.00 $12.00 $12.00 0
2021-06-28 $12.00 $12.00 $12.00 $12.00 $12.00 0
2021-06-25 $12.00 $12.00 $12.00 $12.00 $12.00 1,000
2021-06-24 $11.85 $11.85 $11.85 $11.85 $11.85 1,500
2021-06-23 $12.00 $12.00 $12.00 $12.00 $12.00 0
2021-06-22 $12.00 $12.00 $12.00 $12.00 $12.00 0
2021-06-21 $12.00 $12.00 $12.00 $12.00 $12.00 2,025
2021-06-18 $12.35 $12.35 $12.35 $12.35 $12.35 0
2021-06-17 $12.35 $12.35 $12.35 $12.35 $12.35 0
2021-06-16 $12.35 $12.35 $12.35 $12.35 $12.35 0
2021-06-15 $12.35 $12.35 $12.35 $12.35 $12.35 0
2021-06-14 $12.35 $12.35 $12.35 $12.35 $12.35 301
2021-06-11 $12.20 $12.20 $12.20 $12.20 $12.20 90
2021-06-10 $12.20 $12.20 $12.20 $12.20 $12.20 950
2021-06-09 $12.38 $12.38 $12.38 $12.38 $12.38 0
2021-06-08 $12.38 $12.38 $12.38 $12.38 $12.38 0
2021-06-07 $12.38 $12.38 $12.38 $12.38 $12.38 0
2021-06-04 $12.38 $12.38 $12.38 $12.38 $12.38 328
2021-06-03 $12.16 $12.16 $12.00 $12.00 $12.00 1,866
2021-06-02 $12.74 $12.74 $12.74 $12.74 $12.74 0
2021-06-01 $12.74 $12.74 $12.74 $12.74 $12.74 200
2021-05-28 $12.20 $12.20 $12.20 $12.20 $12.20 0
2021-05-27 $12.20 $12.20 $12.20 $12.20 $12.20 2,475
2021-05-26 $12.20 $12.20 $12.20 $12.20 $12.20 0
2021-05-25 $12.20 $12.20 $12.20 $12.20 $12.20 0
2021-05-24 $12.12 $12.20 $12.12 $12.20 $12.20 3,010
2021-05-21 $12.08 $12.08 $12.08 $12.08 $12.08 0
2021-05-20 $12.08 $12.08 $12.08 $12.08 $12.08 0
2021-05-19 $12.08 $12.08 $12.08 $12.08 $12.08 0
2021-05-18 $12.08 $12.08 $12.08 $12.08 $12.08 0
2021-05-17 $12.08 $12.08 $12.08 $12.08 $12.08 36
2021-05-14 $12.08 $12.08 $12.08 $12.08 $12.08 0
2021-05-13 $12.08 $12.08 $12.08 $12.08 $12.08 0
2021-05-12 $12.08 $12.08 $12.08 $12.08 $12.08 0
2021-05-11 $12.08 $12.08 $12.08 $12.08 $12.08 0
2021-05-10 $12.08 $12.08 $12.08 $12.08 $12.08 0
2021-05-07 $12.08 $12.08 $12.08 $12.08 $12.08 0
2021-05-06 $12.08 $12.08 $12.08 $12.08 $12.08 0
2021-05-05 $12.08 $12.08 $12.08 $12.08 $12.08 1
2021-05-04 $12.08 $12.08 $12.08 $12.08 $12.08 50
2021-05-03 $12.51 $12.51 $12.08 $12.08 $12.08 260
2021-04-30 $11.75 $11.75 $11.75 $11.75 $11.75 0
2021-04-29 $11.75 $11.75 $11.75 $11.75 $11.75 0
2021-04-28 $11.75 $11.75 $11.75 $11.75 $11.75 0
2021-04-27 $11.75 $11.75 $11.75 $11.75 $11.75 0
2021-04-26 $11.75 $11.75 $11.75 $11.75 $11.75 1
2021-04-23 $11.75 $11.75 $11.75 $11.75 $11.75 1,000
2021-04-22 $11.74 $11.74 $11.74 $11.74 $11.74 0
2021-04-21 $11.74 $11.74 $11.74 $11.74 $11.60 0
2021-04-20 $11.74 $11.74 $11.74 $11.74 $10.85 54
2021-04-19 $11.74 $11.74 $11.74 $11.74 $10.85 0
2021-04-16 $11.74 $11.74 $11.74 $11.74 $10.85 0
2021-04-15 $11.74 $11.74 $11.74 $11.74 $10.85 0
2021-04-14 $11.74 $11.74 $11.74 $11.74 $10.85 210
2021-04-13 $11.65 $11.65 $11.65 $11.65 $10.77 1,000
2021-04-12 $11.65 $11.65 $11.65 $11.65 $10.77 0
2021-04-09 $11.65 $12.08 $11.65 $11.65 $10.77 2,069
2021-04-08 $12.22 $12.22 $12.22 $12.22 $11.30 23
2021-04-07 $12.22 $12.22 $12.22 $12.22 $11.30 200
2021-04-06 $12.05 $12.05 $12.05 $12.05 $11.14 2,000
2021-04-05 $12.04 $12.04 $12.04 $12.04 $11.13 0
2021-04-01 $12.04 $12.04 $12.04 $12.04 $11.13 1
2021-03-31 $12.04 $12.04 $12.04 $12.04 $11.13 1
2021-03-30 $12.04 $12.04 $12.04 $12.04 $11.13 227
2021-03-29 $11.77 $11.77 $11.77 $11.77 $10.88 100
2021-03-26 $12.55 $12.55 $12.55 $12.55 $11.60 0
2021-03-25 $12.55 $12.55 $12.55 $12.55 $11.60 0
2021-03-24 $12.55 $12.55 $12.55 $12.55 $11.60 0
2021-03-23 $12.55 $12.55 $12.55 $12.55 $11.60 0
2021-03-22 $12.55 $12.55 $12.55 $12.55 $11.60 61
2021-03-19 $12.55 $12.55 $12.55 $12.55 $11.60 11
2021-03-18 $12.74 $12.74 $12.50 $12.55 $11.60 2,260
2021-03-17 $12.20 $12.20 $12.20 $12.20 $11.28 371
2021-03-16 $12.20 $12.20 $12.20 $12.20 $11.28 100
2021-03-15 $12.30 $12.30 $12.30 $12.30 $11.37 5,380
2021-03-12 $12.32 $12.32 $12.32 $12.32 $11.39 100
2021-03-11 $12.57 $12.57 $12.57 $12.57 $11.62 500
2021-03-10 $12.40 $12.40 $12.40 $12.40 $11.46 1
2021-03-09 $12.40 $12.40 $12.40 $12.40 $11.46 0
2021-03-08 $12.40 $12.40 $12.40 $12.40 $11.46 0
2021-03-05 $12.20 $12.40 $12.20 $12.40 $11.46 2,538
2021-03-04 $12.16 $12.51 $12.16 $12.40 $11.46 984
2021-03-03 $11.27 $11.27 $11.27 $11.27 $10.42 14
2021-03-02 $11.27 $11.27 $11.27 $11.27 $10.42 0
2021-03-01 $11.27 $11.27 $11.27 $11.27 $10.42 2,020
2021-02-26 $11.67 $11.67 $11.67 $11.67 $10.79 83
2021-02-25 $11.67 $11.67 $11.67 $11.67 $10.79 0
2021-02-24 $11.67 $11.67 $11.67 $11.67 $10.79 0
2021-02-23 $11.67 $11.67 $11.67 $11.67 $10.79 0
2021-02-22 $11.67 $11.67 $11.67 $11.67 $10.79 83
2021-02-19 $11.67 $11.67 $11.67 $11.67 $10.79 255
2021-02-18 $11.87 $11.87 $11.87 $11.87 $10.97 7,012
2021-02-17 $11.87 $11.87 $11.87 $11.87 $10.97 7,012
2021-02-16 $11.90 $11.90 $11.90 $11.90 $11.00 113
2021-02-12 $11.90 $11.90 $11.90 $11.90 $11.00 0
2021-02-11 $11.90 $11.90 $11.90 $11.90 $11.00 92
2021-02-10 $11.86 $11.86 $11.86 $11.86 $10.96 383
2021-02-09 $11.75 $11.86 $11.75 $11.86 $10.96 383
2021-02-08 $11.30 $12.00 $11.30 $11.61 $10.73 4,831
2021-02-05 $9.47 $11.88 $9.31 $11.60 $10.72 8,439
2021-02-04 $8.73 $8.73 $8.60 $8.60 $7.95 3,000
2021-02-03 $8.12 $8.12 $8.12 $8.12 $7.50 2
2021-02-02 $8.12 $8.12 $8.12 $8.12 $7.50 0
2021-02-01 $8.12 $8.12 $8.12 $8.12 $7.50 0
2021-01-29 $8.12 $8.12 $8.12 $8.12 $7.50 0
2021-01-28 $8.12 $8.12 $8.12 $8.12 $7.50 0
2021-01-27 $8.12 $8.12 $8.12 $8.12 $7.50 250
2021-01-26 $8.26 $8.26 $8.26 $8.26 $7.64 1
2021-01-25 $8.26 $8.26 $8.26 $8.26 $7.64 576
2021-01-22 $8.41 $8.41 $8.41 $8.41 $7.77 350
2021-01-21 $8.87 $8.87 $8.60 $8.60 $7.95 340
2021-01-20 $9.16 $9.16 $9.16 $9.16 $8.47 100
2021-01-19 $8.58 $8.58 $8.58 $8.58 $7.93 0
2021-01-15 $8.58 $8.58 $8.58 $8.58 $7.93 931
2021-01-14 $9.00 $9.00 $9.00 $9.00 $8.32 0
2021-01-13 $9.00 $9.00 $9.00 $9.00 $8.32 100
2021-01-12 $8.70 $8.70 $8.70 $8.70 $8.04 7
2021-01-11 $8.86 $8.86 $8.70 $8.70 $8.04 231
2021-01-08 $9.00 $9.00 $9.00 $9.00 $8.32 0
2021-01-07 $9.00 $9.00 $9.00 $9.00 $8.32 0
2021-01-06 $9.00 $9.00 $9.00 $9.00 $8.32 225
2021-01-05 $8.66 $8.66 $8.66 $8.66 $8.01 2
2021-01-04 $8.66 $8.66 $8.66 $8.66 $8.01 98
2020-12-31 $8.66 $8.66 $8.66 $8.66 $8.01 0
2020-12-30 $8.66 $8.66 $8.66 $8.66 $8.01 85
2020-12-29 $8.66 $8.66 $8.66 $8.66 $8.01 260
2020-12-28 $8.68 $8.68 $8.68 $8.68 $8.02 0
2020-12-24 $8.68 $8.68 $8.68 $8.68 $8.02 0
2020-12-23 $8.68 $8.68 $8.68 $8.68 $8.02 0
2020-12-22 $8.68 $8.68 $8.68 $8.68 $8.02 0
2020-12-21 $8.68 $8.68 $8.68 $8.68 $8.02 0
2020-12-18 $8.68 $8.68 $8.68 $8.68 $8.02 0
2020-12-17 $8.68 $8.68 $8.68 $8.68 $8.02 372
2020-12-16 $8.43 $8.43 $8.43 $8.43 $7.79 0
2020-12-15 $8.30 $8.43 $8.30 $8.43 $7.79 319
2020-12-14 $8.21 $8.21 $8.21 $8.21 $7.59 279
2020-12-11 $7.95 $7.95 $7.95 $7.95 $7.35 0
2020-12-10 $7.95 $7.95 $7.95 $7.95 $7.35 200
2020-12-09 $8.20 $8.20 $8.10 $8.10 $7.49 300
2020-12-08 $8.12 $8.12 $8.12 $8.12 $7.51 121
2020-12-07 $7.95 $7.95 $7.95 $7.95 $7.35 2
2020-12-04 $7.95 $7.95 $7.95 $7.95 $7.35 36
2020-12-03 $7.95 $7.95 $7.95 $7.95 $7.35 0
2020-12-02 $7.95 $7.95 $7.95 $7.95 $7.35 36
2020-12-01 $7.95 $7.95 $7.95 $7.95 $7.35 100
2020-11-30 $7.66 $7.67 $7.66 $7.67 $7.09 281
2020-11-27 $7.85 $7.85 $7.85 $7.85 $7.26 0
2020-11-25 $7.85 $7.85 $7.85 $7.85 $7.26 58
2020-11-24 $7.85 $7.85 $7.85 $7.85 $7.26 0
2020-11-23 $7.85 $7.85 $7.85 $7.85 $7.26 200
2020-11-20 $7.77 $7.77 $7.77 $7.77 $7.18 0
2020-11-19 $7.77 $7.77 $7.77 $7.77 $7.18 192
2020-11-18 $7.94 $7.94 $7.80 $7.80 $7.21 2,600
2020-11-17 $7.60 $7.99 $7.60 $7.99 $7.39 1,520
2020-11-16 $7.36 $7.41 $7.36 $7.41 $6.85 200
2020-11-13 $6.70 $6.70 $6.70 $6.70 $6.19 0
2020-11-12 $6.78 $6.94 $6.70 $6.70 $6.19 2,254
2020-11-11 $6.35 $6.35 $6.35 $6.35 $5.87 78
2020-11-10 $6.35 $6.35 $6.35 $6.35 $5.87 60
2020-11-09 $6.35 $6.35 $6.35 $6.35 $5.87 1,000
2020-11-06 $6.00 $6.00 $6.00 $6.00 $5.55 0
2020-11-05 $6.00 $6.00 $6.00 $6.00 $5.55 250
2020-11-04 $5.82 $5.82 $5.82 $5.82 $5.38 0
2020-11-03 $5.82 $5.82 $5.82 $5.82 $5.38 0
2020-11-02 $5.78 $5.85 $5.70 $5.82 $5.38 4,530
2020-10-30 $5.90 $5.90 $5.80 $5.80 $5.36 1,383
2020-10-29 $5.76 $5.85 $5.76 $5.85 $5.41 1,147
2020-10-28 $5.73 $5.73 $5.73 $5.73 $5.30 2,553
2020-10-27 $6.01 $6.01 $6.01 $6.01 $5.56 476
2020-10-26 $4.60 $4.60 $4.60 $4.60 $4.25 0
2020-10-23 $4.60 $4.60 $4.60 $4.60 $4.25 20
2020-10-22 $4.60 $4.60 $4.60 $4.60 $4.25 0
2020-10-21 $4.60 $4.60 $4.60 $4.60 $4.25 45
2020-10-20 $4.60 $4.60 $4.60 $4.60 $4.25 0
2020-10-19 $4.60 $4.60 $4.60 $4.60 $4.25 0
2020-10-16 $4.60 $4.60 $4.60 $4.60 $4.25 0
2020-10-15 $4.60 $4.60 $4.60 $4.60 $4.25 0
2020-10-14 $4.60 $4.60 $4.60 $4.60 $4.25 0
2020-10-13 $4.60 $4.60 $4.60 $4.60 $4.25 0
2020-10-12 $4.60 $4.60 $4.60 $4.60 $4.25 0
2020-10-09 $4.60 $4.60 $4.60 $4.60 $4.25 0
2020-10-08 $4.60 $4.60 $4.60 $4.60 $4.25 75
2020-10-07 $4.60 $4.60 $4.60 $4.60 $4.25 0
2020-10-06 $4.60 $4.60 $4.60 $4.60 $4.25 0
2020-10-05 $4.60 $4.60 $4.60 $4.60 $4.25 77
2020-10-02 $4.60 $4.60 $4.60 $4.60 $4.25 3,723
2020-10-01 $5.04 $5.04 $5.04 $5.04 $4.66 0
2020-09-30 $5.04 $5.04 $5.04 $5.04 $4.66 0
2020-09-29 $4.79 $5.04 $4.79 $5.04 $4.66 977
2020-09-28 $4.42 $4.42 $4.42 $4.42 $4.09 17
2020-09-25 $4.61 $4.61 $4.42 $4.42 $4.09 1,600
2020-09-24 $4.60 $4.60 $4.52 $4.52 $4.17 448
2020-09-23 $4.77 $4.77 $4.60 $4.60 $4.25 3,858
2020-09-22 $5.16 $5.16 $5.16 $5.16 $4.77 0
2020-09-21 $5.16 $5.16 $5.16 $5.16 $4.77 95,972
2020-09-18 $5.16 $5.16 $5.16 $5.16 $4.77 0
2020-09-17 $5.16 $5.16 $5.16 $5.16 $4.77 0
2020-09-16 $5.16 $5.16 $5.16 $5.16 $4.77 5
2020-09-15 $5.16 $5.16 $5.16 $5.16 $4.77 69
2020-09-14 $5.16 $5.16 $5.16 $5.16 $4.77 5
2020-09-11 $5.16 $5.16 $5.16 $5.16 $4.77 173
2020-09-10 $5.52 $5.52 $5.52 $5.52 $5.10 34
2020-09-09 $5.35 $5.52 $5.35 $5.52 $5.10 853
2020-09-08 $6.20 $6.20 $6.20 $6.20 $5.73 15
2020-09-04 $6.20 $6.20 $6.20 $6.20 $5.73 58
2020-09-03 $6.20 $6.20 $6.20 $6.20 $5.73 38
2020-09-02 $6.20 $6.20 $6.20 $6.20 $5.73 0
2020-09-01 $6.25 $6.25 $6.20 $6.20 $5.67 1,876
2020-08-31 $5.90 $5.90 $5.90 $5.90 $5.40 0
2020-08-28 $5.90 $5.90 $5.90 $5.90 $5.40 71
2020-08-27 $5.90 $5.90 $5.90 $5.90 $5.40 0
2020-08-26 $5.90 $5.90 $5.90 $5.90 $5.40 0
2020-08-25 $5.90 $5.90 $5.90 $5.90 $5.40 0
2020-08-24 $5.90 $5.90 $5.90 $5.90 $5.40 0
2020-08-21 $5.90 $5.90 $5.90 $5.90 $5.40 100
2020-08-20 $6.22 $6.22 $6.22 $6.22 $5.69 0
2020-08-19 $6.22 $6.22 $6.22 $6.22 $5.69 0
2020-08-18 $6.22 $6.22 $6.22 $6.22 $5.69 0
2020-08-17 $6.22 $6.22 $6.22 $6.22 $5.69 0
2020-08-14 $6.22 $6.22 $6.22 $6.22 $5.69 0
2020-08-13 $6.22 $6.22 $6.22 $6.22 $5.69 500
2020-08-12 $6.20 $6.20 $6.20 $6.20 $5.67 294
2020-08-11 $6.06 $6.30 $6.06 $6.17 $5.64 550
2020-08-10 $5.22 $5.22 $5.22 $5.22 $4.77 0
2020-08-07 $5.22 $5.22 $5.22 $5.22 $4.77 0
2020-08-06 $5.22 $5.22 $5.22 $5.22 $4.77 91
2020-08-05 $5.22 $5.22 $5.22 $5.22 $4.77 0
2020-08-04 $5.22 $5.22 $5.22 $5.22 $4.77 90
2020-08-03 $5.22 $5.22 $5.22 $5.22 $4.77 0
2020-07-31 $5.22 $5.22 $5.22 $5.22 $4.77 0
2020-07-30 $5.22 $5.22 $5.22 $5.22 $4.77 200
2020-07-29 $5.25 $5.25 $5.25 $5.25 $4.80 0
2020-07-28 $5.25 $5.25 $5.25 $5.25 $4.80 100
2020-07-27 $5.40 $5.40 $5.40 $5.40 $4.94 0
2020-07-24 $5.40 $5.40 $5.40 $5.40 $4.94 0
2020-07-23 $5.40 $5.40 $5.40 $5.40 $4.94 0
2020-07-22 $5.40 $5.40 $5.40 $5.40 $4.94 30
2020-07-21 $5.40 $5.40 $5.40 $5.40 $4.94 0
2020-07-20 $5.40 $5.40 $5.40 $5.40 $4.94 300
2020-07-17 $5.69 $5.69 $5.69 $5.69 $5.20 451
2020-07-16 $5.50 $5.50 $5.50 $5.50 $5.03 0
2020-07-15 $5.50 $5.50 $5.50 $5.50 $5.03 0
2020-07-14 $5.50 $5.50 $5.50 $5.50 $5.03 0
2020-07-13 $5.50 $5.50 $5.50 $5.50 $5.03 500
2020-07-10 $5.62 $5.62 $5.52 $5.52 $5.05 345
2020-07-09 $5.60 $5.60 $5.60 $5.60 $5.12 736
2020-07-08 $5.73 $5.73 $5.73 $5.73 $5.24 100
2020-07-07 $5.93 $5.93 $5.93 $5.93 $5.42 458
2020-07-06 $5.70 $5.70 $5.70 $5.70 $5.21 0
2020-07-02 $5.70 $5.70 $5.70 $5.70 $5.21 0
2020-07-01 $5.70 $5.70 $5.70 $5.70 $5.21 0
2020-06-30 $5.70 $5.70 $5.70 $5.70 $5.21 33
2020-06-29 $5.70 $5.70 $5.70 $5.70 $5.21 0
2020-06-26 $5.70 $5.70 $5.70 $5.70 $5.21 0
2020-06-25 $5.70 $5.70 $5.70 $5.70 $5.21 0
2020-06-24 $5.70 $5.70 $5.70 $5.70 $5.21 200
2020-06-23 $5.79 $5.79 $5.79 $5.79 $5.29 500
2020-06-22 $5.95 $5.95 $5.95 $5.95 $5.44 0
2020-06-19 $5.95 $5.95 $5.95 $5.95 $5.44 0
2020-06-18 $5.95 $5.95 $5.95 $5.95 $5.44 0
2020-06-17 $5.95 $5.95 $5.95 $5.95 $5.44 0
2020-06-16 $5.95 $5.95 $5.95 $5.95 $5.44 0
2020-06-15 $5.95 $5.95 $5.95 $5.95 $5.44 0
2020-06-12 $5.95 $5.95 $5.95 $5.95 $5.44 600
2020-06-11 $6.08 $6.08 $5.85 $5.85 $5.35 800
2020-06-10 $6.45 $6.45 $6.45 $6.45 $5.90 0
2020-06-09 $6.73 $6.73 $6.45 $6.45 $5.90 3,976
2020-06-08 $6.86 $6.86 $6.86 $6.86 $6.27 5,466
2020-06-05 $6.99 $6.99 $6.80 $6.80 $6.22 1,927
2020-06-04 $6.40 $6.40 $6.40 $6.40 $5.85 0
2020-06-03 $6.40 $6.40 $6.40 $6.40 $5.85 400
2020-06-02 $5.85 $5.85 $5.85 $5.85 $5.35 0
2020-06-01 $5.85 $5.85 $5.85 $5.85 $5.35 0
2020-05-29 $5.85 $5.85 $5.85 $5.85 $5.35 100
2020-05-28 $5.61 $5.61 $5.61 $5.61 $5.13 0
2020-05-27 $5.61 $5.61 $5.61 $5.61 $5.13 0
2020-05-26 $5.61 $5.61 $5.61 $5.61 $5.13 0
2020-05-22 $5.61 $5.61 $5.61 $5.61 $5.13 0
2020-05-21 $5.61 $5.61 $5.61 $5.61 $5.13 100
2020-05-20 $5.75 $5.75 $5.75 $5.75 $5.26 298
2020-05-19 $5.61 $5.61 $5.61 $5.61 $5.13 0
2020-05-18 $5.61 $5.61 $5.61 $5.61 $5.13 800
2020-05-15 $5.56 $5.56 $5.56 $5.56 $5.08 0
2020-05-14 $5.56 $5.56 $5.56 $5.56 $5.08 0
2020-05-13 $5.56 $5.56 $5.56 $5.56 $5.08 1,000
2020-05-12 $5.68 $5.68 $5.68 $5.68 $5.19 60,900
2020-05-11 $5.31 $5.31 $5.31 $5.31 $4.86 0
2020-05-08 $5.31 $5.31 $5.31 $5.31 $4.86 0
2020-05-07 $5.31 $5.31 $5.31 $5.31 $4.86 0
2020-05-06 $5.31 $5.31 $5.31 $5.31 $4.86 0
2020-05-05 $5.31 $5.31 $5.31 $5.31 $4.86 0
2020-05-04 $5.31 $5.31 $5.31 $5.31 $4.86 0
2020-05-01 $5.31 $5.31 $5.31 $5.31 $4.86 0
2020-04-30 $5.31 $5.31 $5.31 $5.31 $4.86 70,169
2020-04-29 $5.31 $5.31 $5.31 $5.31 $4.86 11
2020-04-28 $5.31 $5.31 $5.31 $5.31 $4.86 0
2020-04-27 $5.31 $5.31 $5.31 $5.31 $4.86 4,050
2020-04-24 $5.18 $5.18 $5.18 $5.18 $4.74 100
2020-04-23 $5.30 $5.30 $5.30 $5.30 $4.85 11
2020-04-22 $5.30 $5.30 $5.30 $5.30 $4.85 70
2020-04-21 $5.53 $5.53 $5.53 $5.53 $4.85 0
2020-04-20 $5.53 $5.53 $5.53 $5.53 $4.85 551
2020-04-17 $5.36 $5.36 $5.36 $5.36 $4.70 0
2020-04-16 $5.45 $5.45 $5.36 $5.36 $4.70 900
2020-04-15 $6.45 $6.45 $6.45 $6.45 $5.66 131
2020-04-14 $6.45 $6.45 $6.45 $6.45 $5.66 0
2020-04-13 $6.45 $6.45 $6.45 $6.45 $5.66 0
2020-04-09 $5.31 $5.31 $5.31 $5.31 $4.66 2,000
2020-04-08 $6.45 $6.45 $6.45 $6.45 $5.66 215
2020-04-07 $5.31 $5.31 $5.31 $5.31 $4.66 0
2020-04-06 $5.31 $5.31 $5.31 $5.31 $4.66 0
2020-04-03 $5.31 $5.31 $5.31 $5.31 $4.66 0
2020-04-02 $5.31 $5.31 $5.31 $5.31 $4.66 0
2020-04-01 $5.31 $5.31 $5.31 $5.31 $4.66 12
2020-03-31 $5.31 $5.31 $5.31 $5.31 $4.66 0
2020-03-30 $5.31 $5.31 $5.31 $5.31 $4.66 50
2020-03-27 $5.31 $5.31 $5.31 $5.31 $4.66 1,029
2020-03-26 $5.59 $6.27 $5.59 $6.27 $5.50 767
2020-03-25 $5.87 $5.87 $5.87 $5.87 $5.15 405
2020-03-24 $4.59 $4.59 $4.59 $4.59 $4.03 100
2020-03-23 $4.02 $4.36 $4.02 $4.36 $3.83 3,011
2020-03-20 $4.30 $4.30 $4.30 $4.30 $3.77 294
2020-03-19 $3.40 $3.40 $3.40 $3.40 $2.98 500
2020-03-18 $3.86 $3.86 $3.86 $3.86 $3.39 262
2020-03-17 $5.74 $5.74 $5.74 $5.74 $5.04 0
2020-03-16 $5.74 $5.74 $5.74 $5.74 $5.04 154
2020-03-13 $6.05 $6.05 $5.74 $5.74 $5.04 350
2020-03-12 $6.51 $6.51 $5.90 $6.50 $5.70 1,036
2020-03-11 $6.93 $6.97 $6.93 $6.97 $6.12 1,079
2020-03-10 $7.34 $7.34 $7.15 $7.15 $6.27 790
2020-03-09 $7.75 $7.75 $7.25 $7.25 $6.36 626
2020-03-06 $8.55 $8.55 $8.55 $8.55 $7.50 23
2020-03-05 $8.55 $8.55 $8.55 $8.55 $7.50 2,805
2020-03-04 $8.71 $8.71 $8.71 $8.71 $7.64 3,000
2020-03-03 $8.71 $8.71 $8.71 $8.71 $7.64 0
2020-03-02 $8.71 $8.71 $8.71 $8.71 $7.64 0
2020-02-28 $8.71 $8.71 $8.71 $8.71 $7.64 120
2020-02-27 $9.26 $9.26 $9.26 $9.26 $8.12 40
2020-02-26 $9.30 $9.30 $9.26 $9.26 $8.12 304
2020-02-25 $9.90 $9.90 $9.90 $9.90 $8.69 113
2020-02-24 $9.90 $9.90 $9.90 $9.90 $8.69 96
2020-02-21 $9.90 $9.90 $9.90 $9.90 $8.69 3,165
2020-02-20 $9.90 $9.90 $9.90 $9.90 $8.69 0
2020-02-19 $9.90 $9.90 $9.90 $9.90 $8.69 0
2020-02-18 $9.90 $9.90 $9.90 $9.90 $8.69 0
2020-02-14 $9.90 $9.90 $9.90 $9.90 $8.69 0
2020-02-13 $9.90 $9.90 $9.90 $9.90 $8.69 4
2020-02-12 $9.90 $9.90 $9.90 $9.90 $8.69 20
2020-02-11 $9.90 $9.90 $9.90 $9.90 $8.69 74
2020-02-10 $9.90 $9.90 $9.90 $9.90 $8.69 250
2020-02-07 $10.17 $10.17 $10.17 $10.17 $8.92 2
2020-02-06 $10.17 $10.17 $10.17 $10.17 $8.92 0
2020-02-05 $10.17 $10.17 $10.17 $10.17 $8.92 3,000
2020-02-04 $10.05 $10.05 $10.05 $10.05 $8.82 2,000
2020-02-03 $10.30 $10.30 $10.30 $10.30 $9.04 0
2020-01-31 $10.30 $10.30 $10.30 $10.30 $9.04 34
2020-01-30 $10.30 $10.30 $10.30 $10.30 $9.04 3,040
2020-01-29 $10.30 $10.30 $10.30 $10.30 $9.04 4,611
2020-01-28 $11.00 $11.00 $11.00 $11.00 $9.65 0
2020-01-27 $11.00 $11.00 $11.00 $11.00 $9.65 16
2020-01-24 $11.00 $11.00 $11.00 $11.00 $9.65 20
2020-01-23 $11.00 $11.00 $11.00 $11.00 $9.65 13
2020-01-22 $11.00 $11.00 $11.00 $11.00 $9.65 0
2020-01-21 $11.00 $11.00 $11.00 $11.00 $9.65 0
2020-01-17 $11.00 $11.00 $11.00 $11.00 $9.65 63
2020-01-16 $11.00 $11.00 $11.00 $11.00 $9.65 269
2020-01-15 $11.00 $11.16 $11.00 $11.16 $9.79 2,473
2020-01-14 $11.19 $11.19 $11.19 $11.19 $9.82 0
2020-01-13 $11.19 $11.19 $11.19 $11.19 $9.82 0
2020-01-10 $11.19 $11.19 $11.19 $11.19 $9.82 0
2020-01-09 $11.19 $11.19 $11.19 $11.19 $9.82 0
2020-01-08 $11.19 $11.19 $11.19 $11.19 $9.82 0
2020-01-07 $11.19 $11.19 $11.19 $11.19 $9.82 6
2020-01-06 $11.19 $11.19 $11.19 $11.19 $9.82 261
2020-01-03 $11.20 $11.20 $11.20 $11.20 $9.83 0
2020-01-02 $11.20 $11.20 $11.20 $11.20 $9.82 160
2019-12-31 $10.85 $10.85 $10.85 $10.85 $9.52 6
2019-12-30 $10.85 $10.85 $10.85 $10.85 $9.52 0
2019-12-27 $10.85 $10.85 $10.85 $10.85 $9.52 0
2019-12-26 $10.85 $10.85 $10.85 $10.85 $9.52 0
2019-12-24 $10.85 $10.85 $10.85 $10.85 $9.52 0
2019-12-23 $10.85 $10.85 $10.85 $10.85 $9.52 1,000
2019-12-20 $10.90 $10.90 $10.90 $10.90 $9.56 0
2019-12-19 $10.90 $10.90 $10.90 $10.90 $9.56 0
2019-12-18 $10.90 $10.90 $10.90 $10.90 $9.56 0
2019-12-17 $10.90 $10.90 $10.90 $10.90 $9.56 763
2019-12-16 $11.30 $11.30 $11.27 $11.27 $9.89 1,194
2019-12-13 $10.83 $10.83 $10.83 $10.83 $9.50 0
2019-12-12 $10.83 $10.83 $10.83 $10.83 $9.50 0
2019-12-11 $10.83 $10.83 $10.83 $10.83 $9.50 700
2019-12-10 $10.28 $10.28 $10.28 $10.28 $9.02 0
2019-12-09 $10.28 $10.28 $10.28 $10.28 $9.02 0
2019-12-06 $10.28 $10.28 $10.28 $10.28 $9.02 0
2019-12-05 $10.28 $10.28 $10.28 $10.28 $9.02 0
2019-12-04 $10.28 $10.28 $10.28 $10.28 $9.02 57
2019-12-03 $10.28 $10.28 $10.28 $10.28 $9.02 57
2019-12-02 $10.28 $10.28 $10.28 $10.28 $9.02 0
2019-11-29 $10.28 $10.28 $10.28 $10.28 $9.02 0
2019-11-27 $10.28 $10.28 $10.28 $10.28 $9.02 0
2019-11-26 $10.28 $10.28 $10.28 $10.28 $9.02 168
2019-11-25 $10.28 $10.28 $10.28 $10.28 $9.02 26
2019-11-22 $10.28 $10.28 $10.28 $10.28 $9.02 0
2019-11-21 $10.28 $10.28 $10.28 $10.28 $9.02 128
2019-11-20 $10.43 $10.43 $10.43 $10.43 $9.15 0
2019-11-19 $10.43 $10.43 $10.43 $10.43 $9.15 365
2019-11-18 $10.30 $10.30 $10.30 $10.30 $9.04 174
2019-11-15 $10.20 $10.20 $10.20 $10.20 $8.95 0
2019-11-14 $10.20 $10.20 $10.20 $10.20 $8.95 0
2019-11-13 $10.20 $10.20 $10.20 $10.20 $8.95 0
2019-11-12 $10.20 $10.20 $10.20 $10.20 $8.95 0
2019-11-11 $10.20 $10.20 $10.20 $10.20 $8.95 0
2019-11-08 $10.20 $10.20 $10.20 $10.20 $8.95 0
2019-11-07 $10.20 $10.20 $10.20 $10.20 $8.95 9,697
2019-11-06 $10.20 $10.20 $10.20 $10.20 $8.95 0
2019-11-05 $10.20 $10.20 $10.20 $10.20 $8.95 0
2019-11-04 $10.20 $10.20 $10.20 $10.20 $8.95 0
2019-11-01 $10.20 $10.20 $10.20 $10.20 $8.95 0
2019-10-31 $10.20 $10.20 $10.20 $10.20 $8.95 10
2019-10-30 $10.20 $10.20 $10.20 $10.20 $8.95 0
2019-10-29 $10.20 $10.20 $10.20 $10.20 $8.95 0
2019-10-28 $10.20 $10.20 $10.20 $10.20 $8.95 720
2019-10-25 $10.02 $10.02 $10.02 $10.02 $8.79 0
2019-10-24 $10.02 $10.02 $10.02 $10.02 $8.79 3,774
2019-10-23 $10.13 $10.13 $10.13 $10.13 $8.89 205
2019-10-22 $10.05 $10.05 $10.05 $10.05 $8.82 34
2019-10-21 $10.05 $10.05 $10.05 $10.05 $8.82 0
2019-10-18 $10.05 $10.05 $10.05 $10.05 $8.82 0
2019-10-17 $10.05 $10.05 $10.05 $10.05 $8.82 965
2019-10-16 $10.09 $10.09 $10.00 $10.00 $8.77 2,124
2019-10-15 $10.10 $10.10 $10.10 $10.10 $8.86 36
2019-10-14 $10.10 $10.10 $10.10 $10.10 $8.86 0
2019-10-11 $10.10 $10.10 $10.10 $10.10 $8.86 480
2019-10-10 $9.71 $9.71 $9.71 $9.71 $8.52 0
2019-10-09 $9.71 $9.71 $9.71 $9.71 $8.52 0
2019-10-08 $9.71 $9.71 $9.71 $9.71 $8.52 0
2019-10-07 $9.71 $9.71 $9.71 $9.71 $8.52 8,012
2019-10-04 $9.75 $9.75 $9.75 $9.75 $8.55 952
2019-10-03 $9.85 $9.85 $9.85 $9.85 $8.64 0
2019-10-02 $9.85 $9.85 $9.85 $9.85 $8.64 283
2019-10-01 $10.05 $10.16 $9.98 $9.98 $8.76 141,864
2019-09-30 $10.14 $10.14 $10.10 $10.10 $8.86 32,015
2019-09-27 $10.25 $10.25 $10.25 $10.25 $8.99 8,894
2019-09-26 $10.00 $10.00 $10.00 $10.00 $8.77 39
2019-09-25 $10.00 $10.00 $10.00 $10.00 $8.77 380
2019-09-24 $10.29 $10.29 $10.29 $10.29 $9.03 151
2019-09-23 $10.25 $10.25 $10.10 $10.10 $8.86 470
2019-09-20 $10.53 $10.53 $10.53 $10.53 $9.24 136
2019-09-19 $10.30 $10.30 $10.30 $10.30 $9.04 916
2019-09-18 $10.45 $10.45 $10.45 $10.45 $9.17 26
2019-09-17 $10.48 $10.48 $10.35 $10.45 $9.17 1,249
2019-09-16 $10.45 $10.45 $10.45 $10.45 $9.17 192
2019-09-13 $10.30 $10.65 $10.30 $10.65 $9.34 1,426
2019-09-12 $10.03 $10.03 $10.03 $10.03 $8.80 477
2019-09-11 $10.25 $10.25 $10.25 $10.25 $8.99 278
2019-09-10 $10.10 $10.10 $10.10 $10.10 $8.86 492
2019-09-09 $9.71 $9.93 $9.71 $9.93 $8.71 3,354
2019-09-06 $9.55 $9.55 $9.55 $9.55 $8.38 0
2019-09-05 $9.55 $9.55 $9.55 $9.55 $8.38 228
2019-09-04 $9.73 $9.75 $9.73 $9.75 $8.45 341
2019-09-03 $9.30 $9.30 $9.30 $9.30 $7.97 42
2019-08-30 $9.30 $9.30 $9.30 $9.30 $7.97 65
2019-08-29 $9.30 $9.30 $9.30 $9.30 $7.97 143
2019-08-28 $9.40 $9.50 $9.28 $9.50 $8.14 1,512
2019-08-27 $9.53 $9.53 $9.53 $9.53 $8.17 513
2019-08-26 $9.40 $9.40 $9.40 $9.40 $8.06 0
2019-08-23 $9.40 $9.40 $9.40 $9.40 $8.06 5,552
2019-08-22 $9.40 $9.40 $9.40 $9.40 $8.06 0
2019-08-21 $9.40 $9.40 $9.40 $9.40 $8.06 75
2019-08-20 $9.45 $9.45 $9.40 $9.40 $8.06 19,000
2019-08-19 $9.55 $9.55 $9.55 $9.55 $8.18 438
2019-08-16 $9.50 $9.50 $9.35 $9.35 $8.01 524
2019-08-15 $9.81 $9.81 $9.81 $9.81 $8.41 112
2019-08-14 $9.81 $9.81 $9.81 $9.81 $8.41 6,163
2019-08-13 $10.23 $10.23 $10.23 $10.23 $8.77 2,595
2019-08-12 $10.40 $10.40 $10.40 $10.40 $8.91 41
2019-08-09 $10.28 $10.40 $10.28 $10.40 $8.91 536
2019-08-08 $10.35 $10.35 $10.35 $10.35 $8.87 0
2019-08-07 $10.35 $10.35 $10.35 $10.35 $8.87 214
2019-08-06 $9.98 $10.10 $9.85 $9.85 $8.44 937
2019-08-05 $10.15 $10.15 $10.15 $10.15 $8.70 3,688
2019-08-02 $9.90 $10.15 $9.90 $10.15 $8.70 1,106
2019-08-01 $10.10 $10.10 $10.10 $10.10 $8.66 11
2019-07-31 $10.10 $10.10 $10.10 $10.10 $8.66 713
2019-07-30 $10.11 $10.11 $10.05 $10.05 $8.61 1,827
2019-07-29 $9.40 $9.40 $9.40 $9.40 $8.06 598
2019-07-26 $9.65 $9.65 $9.65 $9.65 $8.27 39
2019-07-25 $9.65 $9.65 $9.65 $9.65 $8.27 36
2019-07-24 $9.65 $9.65 $9.65 $9.65 $8.27 188
2019-07-23 $9.70 $9.70 $9.70 $9.70 $8.31 100
2019-07-22 $9.70 $9.70 $9.70 $9.70 $8.31 0
2019-07-19 $9.70 $9.70 $9.70 $9.70 $8.31 266
2019-07-18 $10.13 $10.13 $10.13 $10.13 $8.68 0
2019-07-17 $10.13 $10.13 $10.13 $10.13 $8.68 133
2019-07-16 $10.23 $10.23 $10.23 $10.23 $8.77 295
2019-07-15 $10.05 $10.05 $10.00 $10.00 $8.57 15,533
2019-07-12 $9.75 $9.75 $9.75 $9.75 $8.36 0
2019-07-11 $9.75 $9.75 $9.75 $9.75 $8.36 458
2019-07-10 $9.95 $9.95 $9.95 $9.95 $8.53 30,285
2019-07-09 $9.85 $9.85 $9.85 $9.85 $8.44 434
2019-07-08 $9.90 $9.90 $9.90 $9.90 $8.48 214
2019-07-05 $9.80 $9.80 $9.80 $9.80 $8.40 347
2019-07-03 $10.28 $10.28 $10.28 $10.28 $8.81 33,652
2019-07-02 $10.06 $10.28 $10.06 $10.28 $8.81 31,162
2019-07-01 $9.95 $9.95 $9.95 $9.95 $8.53 7,348
2019-06-28 $9.95 $9.95 $9.95 $9.95 $8.53 0
2019-06-27 $10.00 $10.00 $9.95 $9.95 $8.53 843
2019-06-26 $10.01 $10.01 $9.95 $9.95 $8.53 371
2019-06-25 $10.10 $10.10 $10.10 $10.10 $8.66 0
2019-06-24 $10.23 $10.23 $10.10 $10.10 $8.66 372
2019-06-21 $9.95 $9.95 $9.95 $9.95 $8.53 18,062
2019-06-20 $9.95 $9.95 $9.95 $9.95 $8.53 8
2019-06-18 $9.95 $9.95 $9.95 $9.95 $8.53 18,000
2019-06-17 $9.95 $9.95 $9.95 $9.95 $8.53 9
2019-06-14 $9.99 $9.99 $9.77 $9.95 $8.53 870
2019-06-13 $9.80 $9.80 $9.80 $9.80 $8.40 338
2019-06-12 $10.30 $10.30 $10.30 $10.30 $8.83 70
2019-06-11 $10.30 $10.30 $10.30 $10.30 $8.83 54
2019-06-10 $10.05 $10.30 $9.94 $10.30 $8.83 2,518
2019-06-07 $10.15 $10.15 $10.15 $10.15 $8.70 145
2019-06-06 $9.90 $9.90 $9.90 $9.90 $8.48 0
2019-06-05 $10.02 $10.02 $9.90 $9.90 $8.48 1,461
2019-06-04 $9.90 $9.90 $9.90 $9.90 $8.48 115
2019-06-03 $9.82 $9.82 $9.82 $9.82 $8.42 317
2019-05-31 $9.95 $9.95 $9.95 $9.95 $8.53 95
2019-05-30 $9.95 $9.95 $9.95 $9.95 $8.53 16
2019-05-29 $9.95 $9.95 $9.95 $9.95 $8.53 30,146
2019-05-28 $10.30 $10.30 $10.30 $10.30 $8.83 38,100
2019-05-24 $10.33 $10.40 $10.33 $10.40 $8.91 474
2019-05-23 $10.28 $10.28 $10.28 $10.28 $8.81 131
2019-05-22 $10.20 $10.20 $10.20 $10.20 $8.74 8,677
2019-05-21 $10.53 $10.53 $10.53 $10.53 $9.02 0
2019-05-20 $10.53 $10.53 $10.53 $10.53 $9.02 0
2019-05-17 $10.30 $10.53 $10.30 $10.53 $9.02 796
2019-05-16 $10.50 $10.50 $10.50 $10.50 $9.00 200
2019-05-15 $10.51 $10.51 $10.51 $10.51 $9.01 628
2019-05-14 $10.55 $10.55 $10.55 $10.55 $9.04 1,659
2019-05-13 $10.63 $10.63 $10.63 $10.63 $9.11 130
2019-05-10 $10.75 $10.75 $10.63 $10.63 $9.11 313
2019-05-09 $10.50 $10.50 $10.50 $10.50 $9.00 751
2019-05-08 $11.05 $11.05 $11.05 $11.05 $9.47 110
2019-05-07 $10.78 $10.95 $10.65 $10.95 $9.38 1,395
2019-05-06 $10.75 $11.13 $10.75 $11.13 $9.54 726
2019-05-03 $11.00 $11.00 $11.00 $11.00 $9.43 0
2019-05-02 $11.00 $11.00 $11.00 $11.00 $9.43 55
2019-05-01 $11.00 $11.00 $11.00 $11.00 $9.43 9
2019-04-30 $11.00 $11.00 $11.00 $11.00 $9.43 0
2019-04-29 $11.09 $11.09 $11.00 $11.00 $9.43 6,525
2019-04-26 $10.90 $10.90 $10.90 $10.90 $9.34 5,235
2019-04-25 $10.85 $10.85 $10.85 $10.85 $9.30 0
2019-04-24 $10.85 $10.85 $10.85 $10.85 $9.30 93
2019-04-23 $10.85 $10.85 $10.85 $10.85 $9.30 380
2019-04-22 $11.05 $11.05 $11.05 $11.05 $9.47 311
2019-04-18 $11.04 $11.04 $11.04 $11.04 $9.46 287
2019-04-17 $10.95 $11.08 $10.95 $11.08 $9.50 700
2019-04-16 $11.18 $11.18 $11.05 $11.05 $9.47 890
2019-04-15 $11.00 $11.29 $11.00 $11.29 $9.68 9,548
2019-04-12 $11.09 $11.09 $11.09 $11.09 $9.50 136
2019-04-11 $11.02 $11.06 $11.02 $11.06 $9.48 484
2019-04-10 $10.85 $10.85 $10.85 $10.85 $9.30 187
2019-04-09 $10.75 $11.00 $10.75 $11.00 $9.43 506
2019-04-08 $10.70 $10.70 $10.70 $10.70 $9.17 3,230
2019-04-05 $10.70 $10.70 $10.70 $10.70 $9.17 30
2019-04-04 $10.67 $10.70 $10.60 $10.70 $9.17 4,846
2019-04-03 $10.70 $10.70 $10.70 $10.70 $9.17 15
2019-04-02 $10.70 $10.70 $10.70 $10.70 $9.17 0
2019-04-01 $10.70 $10.70 $10.70 $10.70 $9.17 112
2019-03-29 $9.90 $9.90 $9.90 $9.90 $8.48 3
2019-03-28 $9.90 $9.90 $9.90 $9.90 $8.48 138
2019-03-27 $10.25 $10.25 $10.00 $10.00 $8.57 597
2019-03-26 $10.11 $10.11 $10.05 $10.05 $8.61 766
2019-03-25 $10.02 $10.02 $10.02 $10.02 $8.59 2,533
2019-03-22 $10.47 $10.47 $10.45 $10.45 $8.96 378
2019-03-21 $10.06 $10.06 $10.06 $10.06 $8.62 117
2019-03-20 $10.06 $10.06 $10.06 $10.06 $8.62 100
2019-03-19 $10.06 $10.06 $10.06 $10.06 $8.62 117
2019-03-18 $9.55 $9.55 $9.55 $9.55 $8.18 96
2019-03-14 $9.55 $9.55 $9.55 $9.55 $8.18 40
2019-03-13 $9.55 $9.55 $9.55 $9.55 $8.18 315
2019-03-12 $9.10 $9.10 $9.10 $9.10 $7.80 45
2019-03-11 $9.10 $9.10 $9.10 $9.10 $7.80 28
2019-03-08 $9.10 $9.10 $9.10 $9.10 $7.80 119
2019-03-07 $9.45 $9.45 $9.45 $9.45 $8.10 110
2019-03-06 $9.45 $9.45 $9.45 $9.45 $8.10 114
2019-03-05 $9.75 $9.75 $9.42 $9.42 $8.07 6,986
2019-03-04 $9.45 $9.45 $9.45 $9.45 $8.10 76
2019-03-01 $9.45 $9.45 $9.45 $9.45 $8.10 37
2019-02-28 $9.45 $9.45 $9.45 $9.45 $8.10 202
2019-02-27 $9.45 $9.45 $9.45 $9.45 $8.10 77
2019-02-26 $9.45 $9.45 $9.45 $9.45 $8.10 205
2019-02-25 $9.55 $9.55 $9.55 $9.55 $8.18 1,309
2019-02-22 $9.35 $9.60 $9.35 $9.60 $8.23 2,518
2019-02-21 $9.35 $9.35 $9.35 $9.35 $8.01 63
2019-02-20 $9.35 $9.35 $9.35 $9.35 $8.01 156
2019-02-19 $9.15 $9.15 $9.15 $9.15 $7.84 17
2019-02-15 $9.15 $9.15 $9.15 $9.15 $7.84 0
2019-02-14 $9.15 $9.15 $9.15 $9.15 $7.84 230
2019-02-13 $9.53 $9.53 $9.53 $9.53 $8.17 9
2019-02-12 $9.30 $9.53 $9.30 $9.53 $8.17 3,374
2019-02-11 $9.20 $9.20 $9.20 $9.20 $7.88 259
2019-02-08 $9.38 $9.38 $9.38 $9.38 $8.04 89
2019-02-07 $9.38 $9.38 $9.38 $9.38 $8.04 24,968
2019-02-06 $9.53 $9.53 $9.53 $9.53 $8.17 213
2019-02-05 $9.41 $9.50 $9.41 $9.50 $8.14 353
2019-02-04 $9.40 $9.40 $9.40 $9.40 $8.06 327
2019-02-01 $9.35 $9.35 $9.35 $9.35 $8.01 647
2019-01-31 $9.50 $9.50 $9.50 $9.50 $8.14 62
2019-01-30 $9.50 $9.50 $9.50 $9.50 $8.14 0
2019-01-29 $9.50 $9.50 $9.50 $9.50 $8.14 2,450
2019-01-28 $9.50 $9.50 $9.50 $9.50 $8.14 100
2019-01-25 $9.35 $9.35 $9.35 $9.35 $8.01 353
2019-01-24 $9.50 $9.50 $9.50 $9.50 $8.14 243
2019-01-23 $9.15 $9.37 $9.15 $9.37 $8.03 1,404
2019-01-22 $9.21 $9.39 $9.15 $9.39 $8.05 9,374
2019-01-18 $9.87 $9.87 $9.87 $9.87 $8.46 540
2019-01-17 $9.97 $9.97 $9.97 $9.97 $8.54 0
2019-01-16 $9.97 $9.97 $9.97 $9.97 $8.54 199
2019-01-15 $9.47 $9.47 $9.47 $9.47 $8.12 1,290
2019-01-14 $9.47 $9.47 $9.47 $9.47 $8.12 1,982
2019-01-11 $10.00 $10.00 $10.00 $10.00 $8.57 1,026
2019-01-10 $9.70 $10.00 $9.70 $10.00 $8.57 707
2019-01-09 $9.51 $9.89 $9.51 $9.89 $8.48 1,565
2019-01-08 $9.58 $9.58 $9.58 $9.58 $8.21 80
2019-01-07 $9.58 $9.58 $9.58 $9.58 $8.21 187
2019-01-04 $8.81 $8.81 $8.81 $8.81 $7.55 0
2019-01-03 $8.81 $8.81 $8.81 $8.81 $7.55 317
2019-01-02 $8.86 $8.86 $8.86 $8.86 $7.59 1,878
2018-12-31 $9.17 $9.52 $9.17 $9.52 $8.16 957
2018-12-28 $9.03 $9.08 $8.88 $8.88 $7.61 2,673
2018-12-27 $8.65 $8.65 $8.65 $8.65 $7.41 171
2018-12-26 $8.66 $8.66 $8.60 $8.60 $7.37 25,338
2018-12-24 $8.74 $8.74 $8.74 $8.74 $7.49 158
2018-12-21 $9.38 $9.38 $9.38 $9.38 $8.04 51
2018-12-20 $9.38 $9.38 $9.38 $9.38 $8.04 149
2018-12-19 $9.13 $9.13 $9.05 $9.05 $7.76 2,062
2018-12-18 $9.13 $9.44 $9.13 $9.44 $8.09 1,781
2018-12-17 $9.43 $9.43 $9.11 $9.43 $8.08 6,786
2018-12-14 $9.28 $9.28 $8.98 $8.98 $7.70 2,405
2018-12-13 $9.24 $9.24 $9.24 $9.24 $7.92 1,328
2018-12-12 $9.24 $9.24 $9.24 $9.24 $7.92 2,591
2018-12-11 $9.04 $9.04 $8.61 $8.61 $7.38 1,411
2018-12-10 $8.55 $8.55 $8.55 $8.55 $7.33 137
2018-12-07 $8.98 $9.23 $8.98 $9.23 $7.91 1,817
2018-12-06 $9.64 $9.64 $9.64 $9.64 $8.26 286
2018-12-04 $9.30 $9.64 $9.30 $9.64 $8.26 1,331
2018-12-03 $9.26 $9.26 $9.26 $9.26 $7.94 0
2018-11-30 $9.26 $9.26 $9.26 $9.26 $7.94 100
2018-11-29 $9.59 $9.59 $9.59 $9.59 $8.22 121
2018-11-28 $9.43 $9.59 $9.28 $9.59 $8.22 3,980
2018-11-27 $9.38 $9.38 $9.38 $9.38 $8.04 32
2018-11-26 $9.38 $9.73 $9.38 $9.38 $8.04 562
2018-11-23 $9.39 $9.39 $9.39 $9.39 $8.05 103
2018-11-21 $10.07 $10.07 $10.07 $10.07 $8.63 59
2018-11-20 $10.07 $10.07 $10.07 $10.07 $8.63 679
2018-11-19 $10.17 $10.17 $10.17 $10.17 $8.72 47
2018-11-16 $9.88 $10.17 $9.88 $10.17 $8.72 323
2018-11-15 $10.27 $10.27 $10.27 $10.27 $8.80 0
2018-11-14 $10.27 $10.27 $10.27 $10.27 $8.80 436
2018-11-13 $11.26 $11.26 $10.85 $10.85 $9.30 2,224
2018-11-12 $11.11 $11.11 $11.11 $11.11 $9.52 537
2018-11-09 $11.00 $11.00 $11.00 $11.00 $9.43 3,965
2018-11-08 $11.00 $11.00 $11.00 $11.00 $9.43 677
2018-11-07 $11.00 $11.00 $11.00 $11.00 $9.43 170
2018-11-06 $10.97 $10.97 $10.71 $10.71 $9.18 622
2018-11-05 $10.96 $10.96 $10.96 $10.96 $9.39 492
2018-11-02 $10.80 $11.20 $10.80 $11.20 $9.60 650
2018-11-01 $11.23 $11.23 $11.23 $11.23 $9.62 440
2018-10-31 $11.22 $11.22 $11.22 $11.22 $9.62 842
2018-10-30 $10.63 $10.63 $10.63 $10.63 $9.11 508
2018-10-29 $10.60 $10.60 $10.60 $10.60 $9.08 440
2018-10-26 $10.40 $10.40 $10.40 $10.40 $8.91 242
2018-10-25 $10.78 $10.78 $10.78 $10.78 $9.24 39
2018-10-24 $10.78 $10.78 $10.78 $10.78 $9.24 500
2018-10-23 $10.30 $10.54 $10.30 $10.42 $8.93 33,474
2018-10-22 $10.67 $10.84 $10.45 $10.84 $9.29 995
2018-10-19 $10.75 $11.00 $10.61 $11.00 $9.43 1,600
2018-10-18 $11.19 $11.19 $11.19 $11.19 $9.59 28
2018-10-17 $11.19 $11.19 $11.19 $11.19 $9.59 200
2018-10-16 $10.78 $10.78 $10.78 $10.78 $9.24 218
2018-10-15 $10.53 $10.53 $10.53 $10.53 $9.02 100
2018-10-12 $10.53 $10.53 $10.53 $10.53 $9.02 1,899
2018-10-11 $11.03 $11.03 $10.53 $10.53 $9.02 755
2018-10-10 $11.46 $11.46 $11.46 $11.46 $9.82 315
2018-10-09 $11.46 $11.46 $11.46 $11.46 $9.82 500
2018-10-08 $11.17 $11.17 $11.17 $11.17 $9.57 10
2018-10-05 $11.17 $11.17 $11.17 $11.17 $9.57 527
2018-10-04 $11.17 $11.17 $11.17 $11.17 $9.57 211
2018-10-03 $11.17 $11.17 $11.17 $11.17 $9.57 42
2018-10-02 $11.17 $11.17 $11.17 $11.17 $9.57 900
2018-10-01 $11.32 $11.48 $11.32 $11.48 $9.84 1,358
2018-09-28 $11.30 $11.30 $11.30 $11.30 $9.68 401
2018-09-27 $11.30 $11.30 $11.30 $11.30 $9.68 100
2018-09-26 $11.05 $11.05 $11.05 $11.05 $9.47 168
2018-09-25 $11.33 $11.33 $11.33 $11.33 $9.71 69
2018-09-24 $11.33 $11.33 $11.33 $11.33 $9.71 500
2018-09-21 $11.51 $11.51 $11.51 $11.51 $9.86 166
2018-09-20 $11.25 $11.40 $11.19 $11.21 $9.61 5,693
2018-09-19 $11.06 $11.06 $11.06 $11.06 $9.48 357
2018-09-18 $11.11 $11.40 $11.11 $11.11 $9.52 1,785
2018-09-17 $11.46 $11.46 $11.02 $11.02 $9.44 480
2018-09-14 $10.63 $10.63 $10.63 $10.63 $9.11 0
2018-09-13 $10.63 $10.63 $10.63 $10.63 $9.11 0
2018-09-12 $10.63 $10.63 $10.63 $10.63 $9.11 0
2018-09-11 $10.63 $10.63 $10.63 $10.63 $9.11 293
2018-09-10 $10.57 $10.57 $10.57 $10.57 $9.06 318
2018-09-07 $10.39 $10.39 $10.39 $10.39 $8.90 2,380
2018-09-06 $10.46 $10.46 $10.46 $10.46 $8.96 1,170
2018-09-05 $10.80 $10.80 $10.80 $10.80 $9.26 17,356
2018-09-04 $10.58 $10.58 $10.55 $10.55 $9.04 700
2018-08-31 $11.08 $11.08 $11.08 $11.08 $9.50 214
2018-08-30 $11.22 $11.22 $11.22 $11.22 $9.62 0
2018-08-29 $11.22 $11.22 $11.22 $11.22 $9.62 0
2018-08-28 $11.22 $11.22 $11.22 $11.22 $9.62 100
2018-08-27 $11.05 $11.05 $11.05 $11.05 $9.47 557
2018-08-24 $10.98 $11.36 $10.98 $11.36 $9.74 375
2018-08-23 $11.05 $11.05 $11.05 $11.05 $9.47 7
2018-08-22 $11.20 $11.20 $11.05 $11.05 $9.47 641
2018-08-21 $10.95 $10.95 $10.95 $10.95 $9.38 0
2018-08-20 $10.95 $10.95 $10.95 $10.95 $9.38 700
2018-08-17 $10.42 $10.42 $10.42 $10.42 $8.93 370
2018-08-16 $10.30 $10.30 $10.30 $10.30 $8.83 288
2018-08-15 $10.45 $10.45 $10.45 $10.45 $8.96 59
2018-08-14 $10.45 $10.45 $10.45 $10.45 $8.96 66
2018-08-13 $10.56 $10.56 $10.45 $10.45 $8.96 7,046
2018-08-10 $10.50 $10.50 $10.50 $10.50 $9.00 345
2018-08-09 $10.30 $10.30 $10.30 $10.30 $8.83 0
2018-08-08 $10.30 $10.30 $10.30 $10.30 $8.83 27
2018-08-07 $10.30 $10.30 $10.30 $10.30 $8.83 27
2018-08-06 $10.30 $10.30 $10.30 $10.30 $8.83 2,490
2018-08-03 $10.30 $10.30 $10.30 $10.30 $8.83 424
2018-08-02 $10.38 $10.38 $10.37 $10.37 $8.89 4,698
2018-08-01 $10.38 $10.38 $10.38 $10.38 $8.90 9,943
2018-07-31 $9.56 $9.56 $9.56 $9.56 $8.19 370
2018-07-30 $9.64 $9.64 $9.64 $9.64 $8.26 450
2018-07-27 $9.45 $9.81 $9.45 $9.81 $8.41 1,181
2018-07-26 $9.37 $9.37 $9.37 $9.37 $8.03 21,018
2018-07-25 $9.50 $9.50 $9.50 $9.50 $8.14 240
2018-07-24 $9.61 $9.74 $9.61 $9.74 $8.35 840
2018-07-23 $9.35 $9.42 $9.35 $9.42 $8.07 292
2018-07-20 $9.31 $9.31 $9.31 $9.31 $7.98 10,000
2018-07-19 $9.09 $9.31 $8.90 $9.11 $7.81 1,848
2018-07-18 $8.87 $8.87 $8.87 $8.87 $7.60 1,448
2018-07-17 $8.48 $8.81 $8.45 $8.45 $7.24 1,592
2018-07-16 $8.52 $8.52 $8.52 $8.52 $7.30 190
2018-07-13 $8.91 $8.91 $8.91 $8.91 $7.64 831
2018-07-12 $8.86 $8.86 $8.86 $8.86 $7.59 200,289
2018-07-11 $8.80 $8.80 $8.80 $8.80 $7.54 172
2018-07-10 $8.67 $8.67 $8.67 $8.67 $7.43 153
2018-07-09 $8.48 $8.84 $8.48 $8.84 $7.58 1,146
2018-07-06 $8.37 $8.37 $8.37 $8.37 $7.17 357
2018-07-05 $8.36 $8.67 $8.32 $8.67 $7.43 1,069
2018-07-03 $8.67 $8.67 $8.47 $8.47 $7.26 1,231
2018-07-02 $8.79 $8.79 $8.79 $8.79 $7.53 230
2018-06-29 $8.80 $8.80 $8.80 $8.80 $7.54 0
2018-06-28 $8.80 $8.80 $8.80 $8.80 $7.54 700
2018-06-27 $8.59 $8.66 $8.59 $8.66 $7.42 1,074
2018-06-26 $8.92 $8.92 $8.55 $8.55 $7.33 20,394
2018-06-25 $8.80 $8.97 $8.67 $8.67 $7.43 1,478
2018-06-22 $8.75 $8.75 $8.70 $8.70 $7.46 1,163
2018-06-21 $8.58 $8.58 $8.58 $8.58 $7.35 413
2018-06-20 $8.92 $8.92 $8.58 $8.58 $7.35 680
2018-06-19 $9.05 $9.05 $9.05 $9.05 $7.76 46
2018-06-18 $9.05 $9.05 $9.05 $9.05 $7.76 200
2018-06-15 $8.91 $9.33 $8.91 $9.33 $8.00 725
2018-06-14 $9.15 $9.15 $9.15 $9.15 $7.84 0
2018-06-13 $9.15 $9.15 $9.15 $9.15 $7.84 3,800
2018-06-12 $8.90 $8.90 $8.90 $8.90 $7.63 9,017
2018-06-11 $9.02 $9.02 $9.02 $9.02 $7.73 615
2018-06-08 $9.08 $9.08 $9.02 $9.02 $7.73 667
2018-06-07 $9.66 $9.66 $9.66 $9.66 $8.28 28
2018-06-06 $9.33 $9.66 $9.33 $9.66 $8.28 1,116
2018-06-05 $9.64 $9.66 $9.24 $9.24 $7.92 1,941
2018-06-04 $9.30 $9.31 $9.23 $9.23 $7.91 713
2018-06-01 $9.48 $9.48 $9.29 $9.29 $7.96 658
2018-05-31 $9.18 $9.18 $9.08 $9.13 $7.82 594
2018-05-30 $9.75 $9.75 $9.29 $9.29 $7.96 1,076
2018-05-29 $9.72 $9.72 $9.27 $9.28 $7.95 1,040
2018-05-25 $9.90 $9.98 $9.75 $9.98 $8.55 1,599
2018-05-24 $9.85 $9.85 $9.85 $9.85 $8.44 381
2018-05-23 $9.99 $9.99 $9.99 $9.99 $8.56 286
2018-05-22 $10.20 $10.20 $9.83 $9.83 $8.42 348
2018-05-21 $10.00 $10.00 $10.00 $10.00 $8.57 0
2018-05-18 $9.66 $10.00 $9.66 $10.00 $8.57 577
2018-05-17 $9.63 $9.63 $9.63 $9.63 $8.25 154
2018-05-16 $10.01 $10.01 $10.01 $10.01 $8.58 68
2018-05-15 $9.58 $10.01 $9.58 $10.01 $8.58 503
2018-05-14 $9.69 $9.69 $9.67 $9.67 $8.29 282
2018-05-11 $9.80 $9.80 $9.80 $9.80 $8.40 356
2018-05-10 $10.02 $10.02 $10.02 $10.02 $8.59 1,642
2018-05-09 $9.73 $9.73 $9.69 $9.69 $8.30 938
2018-05-08 $10.02 $10.02 $10.02 $10.02 $8.59 7,336
2018-05-07 $9.62 $9.71 $9.62 $9.71 $8.32 9,352
2018-05-04 $10.11 $10.11 $10.11 $10.11 $8.66 53
2018-05-03 $10.11 $10.11 $10.11 $10.11 $8.66 24
2018-05-02 $9.76 $10.11 $9.76 $10.11 $8.66 1,049
2018-05-01 $10.01 $10.04 $9.60 $9.60 $8.23 555
2018-04-30 $10.23 $10.23 $10.23 $10.23 $8.77 935
2018-04-27 $10.30 $10.32 $9.96 $9.96 $8.54 764
2018-04-26 $9.99 $10.43 $9.99 $10.43 $8.94 479
2018-04-25 $10.37 $10.37 $10.37 $10.37 $8.89 43
2018-04-24 $10.37 $10.37 $10.37 $10.37 $8.89 700
2018-04-23 $10.51 $10.51 $10.17 $10.17 $8.72 588
2018-04-20 $10.17 $10.17 $10.17 $10.17 $8.72 408
2018-04-19 $10.80 $10.80 $10.80 $10.80 $9.26 0
2018-04-18 $10.80 $10.80 $10.80 $10.80 $9.04 200
2018-04-17 $10.41 $10.74 $10.41 $10.74 $8.99 999
2018-04-16 $10.44 $10.44 $10.44 $10.44 $8.74 670
2018-04-13 $10.77 $10.77 $10.46 $10.46 $8.76 612
2018-04-12 $10.48 $10.48 $10.48 $10.48 $8.78 401
2018-04-11 $10.43 $10.74 $10.43 $10.74 $8.99 869
2018-04-10 $10.53 $10.53 $10.53 $10.53 $8.82 118
2018-04-09 $10.40 $10.53 $10.40 $10.53 $8.82 280
2018-04-06 $10.12 $10.41 $10.07 $10.07 $8.43 9,576
2018-04-05 $10.12 $10.12 $10.12 $10.12 $8.47 201
2018-04-04 $10.15 $10.15 $10.15 $10.15 $8.50 0
2018-04-03 $10.15 $10.15 $10.15 $10.15 $8.50 0
2018-04-02 $10.15 $10.15 $10.15 $10.15 $8.50 130
2018-03-29 $10.46 $10.46 $10.15 $10.15 $8.50 459
2018-03-28 $10.37 $10.50 $10.16 $10.50 $8.79 41,480
2018-03-27 $10.41 $10.51 $10.41 $10.51 $8.80 412
2018-03-26 $9.99 $9.99 $9.99 $9.99 $8.37 334
2018-03-23 $10.26 $10.36 $10.26 $10.36 $8.68 2,962
2018-03-22 $9.94 $10.37 $9.94 $10.37 $8.68 576
2018-03-21 $10.49 $10.49 $10.16 $10.49 $8.78 562
2018-03-20 $9.95 $9.95 $9.95 $9.95 $8.33 646
2018-03-19 $10.44 $10.44 $10.44 $10.44 $8.74 149
2018-03-16 $10.34 $10.34 $10.34 $10.34 $8.66 207
2018-03-15 $10.16 $10.16 $10.05 $10.05 $8.42 8,742
2018-03-14 $9.95 $9.95 $9.95 $9.95 $8.33 152
2018-03-13 $10.39 $10.39 $9.86 $9.86 $8.26 284
2018-03-12 $9.76 $10.13 $9.76 $10.13 $8.48 307
2018-03-09 $9.74 $9.74 $9.74 $9.74 $8.16 185
2018-03-08 $9.58 $9.58 $9.58 $9.58 $8.02 594
2018-03-07 $10.00 $10.05 $9.81 $10.02 $8.39 1,589
2018-03-06 $9.59 $9.59 $9.59 $9.59 $8.03 122
2018-03-05 $9.91 $9.91 $9.91 $9.91 $8.30 115
2018-03-02 $10.11 $10.39 $9.91 $9.91 $8.30 873
2018-03-01 $10.82 $10.82 $10.82 $10.82 $9.06 55
2018-02-28 $10.82 $10.82 $10.82 $10.82 $9.06 134
2018-02-27 $10.41 $10.82 $10.41 $10.82 $9.06 1,247
2018-02-26 $10.98 $10.98 $10.62 $10.62 $8.89 679
2018-02-23 $10.93 $11.24 $10.93 $11.24 $9.41 792
2018-02-22 $10.60 $10.65 $10.48 $10.65 $8.92 1,105
2018-02-21 $10.40 $10.40 $10.40 $10.40 $8.71 506
2018-02-20 $10.83 $10.83 $10.83 $10.83 $9.07 155
2018-02-16 $10.46 $10.87 $10.46 $10.87 $9.10 856
2018-02-15 $10.87 $11.00 $10.87 $11.00 $9.21 844
2018-02-14 $10.24 $10.24 $10.24 $10.24 $8.58 28
2018-02-13 $10.24 $10.24 $10.24 $10.24 $8.58 200
2018-02-12 $10.71 $10.71 $10.71 $10.71 $8.97 55
2018-02-09 $10.71 $10.71 $10.71 $10.71 $8.97 1,331
2018-02-08 $10.30 $10.30 $10.30 $10.30 $8.63 406
2018-02-07 $10.50 $10.50 $10.50 $10.50 $8.79 215
2018-02-06 $11.16 $11.16 $10.61 $10.61 $8.89 1,342
2018-02-05 $10.96 $10.96 $10.96 $10.96 $9.18 445
2018-02-02 $10.89 $10.89 $10.89 $10.89 $9.12 0
2018-02-01 $10.93 $10.93 $10.57 $10.89 $9.12 653
2018-01-31 $11.31 $11.61 $11.31 $11.61 $9.72 305
2018-01-30 $11.45 $11.45 $11.16 $11.16 $9.35 1,786
2018-01-29 $11.46 $11.46 $11.46 $11.46 $9.60 1,192
2018-01-26 $11.40 $11.40 $11.21 $11.21 $9.39 1,051
2018-01-25 $11.50 $11.60 $11.45 $11.60 $9.71 608
2018-01-24 $11.50 $11.50 $11.27 $11.27 $9.44 554
2018-01-23 $11.08 $11.43 $11.08 $11.43 $9.57 762
2018-01-22 $11.35 $11.35 $11.35 $11.35 $9.50 3,478
2018-01-19 $11.05 $11.31 $11.05 $11.31 $9.47 3,959
2018-01-18 $11.46 $11.46 $11.46 $11.46 $9.60 455
2018-01-17 $11.51 $11.51 $11.21 $11.21 $9.39 524
2018-01-16 $11.18 $11.57 $11.18 $11.21 $9.39 4,354
2018-01-12 $11.48 $11.48 $11.48 $11.48 $9.61 663
2018-01-11 $10.63 $10.63 $10.63 $10.63 $8.90 435
2018-01-10 $10.75 $10.97 $10.71 $10.97 $9.19 439
2018-01-09 $11.02 $11.02 $10.64 $10.97 $9.19 1,071
2018-01-08 $10.90 $10.90 $10.64 $10.64 $8.91 663
2018-01-05 $11.09 $11.09 $10.92 $11.09 $9.29 21,825
2018-01-04 $10.66 $10.95 $10.66 $10.95 $9.17 358
2018-01-03 $10.45 $10.80 $10.45 $10.80 $9.04 442
2018-01-02 $10.96 $10.96 $10.96 $10.96 $9.18 33
2017-12-29 $10.96 $10.96 $10.96 $10.96 $9.18 1,052
2017-12-28 $10.74 $10.77 $10.40 $10.77 $9.02 837
2017-12-27 $10.37 $10.37 $10.37 $10.37 $8.68 100
2017-12-26 $10.30 $10.30 $10.30 $10.30 $8.63 100
2017-12-22 $10.21 $10.59 $10.21 $10.59 $8.87 794
2017-12-21 $10.50 $10.50 $10.33 $10.33 $8.65 981
2017-12-20 $10.51 $10.51 $10.51 $10.51 $8.80 2,337
2017-12-19 $10.51 $10.54 $10.51 $10.54 $8.83 210
2017-12-18 $10.45 $10.55 $10.29 $10.55 $8.84 787
2017-12-15 $10.22 $10.22 $9.95 $9.95 $8.33 2,396
2017-12-14 $10.55 $10.55 $10.55 $10.55 $8.84 222
2017-12-13 $10.55 $10.55 $10.55 $10.55 $8.84 120
2017-12-12 $10.70 $10.70 $10.70 $10.70 $8.96 2,549
2017-12-11 $10.80 $10.80 $10.80 $10.80 $9.04 48
2017-12-08 $10.80 $10.80 $10.80 $10.80 $9.04 357
2017-12-07 $10.73 $10.73 $10.73 $10.73 $8.99 403
2017-12-06 $11.18 $11.18 $11.18 $11.18 $9.36 279
2017-12-05 $10.94 $11.18 $10.94 $11.18 $9.36 1,171
2017-12-04 $11.25 $11.25 $10.95 $10.95 $9.17 732
2017-12-01 $11.20 $11.20 $11.20 $11.20 $9.38 464
2017-11-30 $11.33 $11.33 $11.33 $11.33 $9.49 488
2017-11-29 $11.79 $11.79 $11.49 $11.49 $9.62 595
2017-11-28 $11.53 $11.53 $11.53 $11.53 $9.66 1,353
2017-11-27 $11.23 $11.38 $11.21 $11.38 $9.53 776
2017-11-24 $11.57 $11.57 $11.18 $11.18 $9.36 618
2017-11-22 $11.47 $11.54 $11.26 $11.50 $9.63 2,144
2017-11-21 $11.52 $11.52 $11.52 $11.52 $9.65 910
2017-11-20 $12.63 $12.63 $12.63 $12.63 $10.58 17
2017-11-17 $12.63 $12.63 $12.63 $12.63 $10.58 442
2017-11-16 $12.38 $12.71 $12.38 $12.38 $10.37 517
2017-11-15 $12.37 $12.37 $12.37 $12.37 $10.36 542
2017-11-14 $12.84 $12.84 $12.47 $12.47 $10.44 778
2017-11-13 $12.74 $12.74 $12.74 $12.74 $10.67 14
2017-11-10 $12.38 $12.74 $12.38 $12.74 $10.67 872
2017-11-09 $12.71 $12.71 $12.71 $12.71 $10.64 578
2017-11-08 $12.74 $12.85 $12.55 $12.85 $10.76 2,641
2017-11-07 $12.74 $12.74 $12.74 $12.74 $10.67 292
2017-11-06 $12.73 $12.73 $12.73 $12.73 $10.66 498
2017-11-03 $12.90 $12.96 $12.70 $12.70 $10.64 2,191
2017-11-02 $12.63 $12.63 $12.63 $12.63 $10.58 32
2017-11-01 $12.63 $12.63 $12.63 $12.63 $10.58 225
2017-10-31 $12.49 $12.51 $12.49 $12.51 $10.48 410
2017-10-30 $12.30 $12.30 $12.19 $12.19 $10.21 457
2017-10-27 $12.38 $12.38 $12.38 $12.38 $10.37 988
2017-10-26 $12.29 $12.29 $12.09 $12.09 $10.12 980
2017-10-25 $12.37 $12.37 $12.37 $12.37 $10.36 198
2017-10-24 $12.17 $12.20 $12.17 $12.20 $10.22 1,088
2017-10-23 $12.01 $12.01 $12.01 $12.01 $10.06 120
2017-10-20 $12.01 $12.01 $12.01 $12.01 $10.06 259
2017-10-19 $11.80 $11.80 $11.53 $11.53 $9.66 407
2017-10-18 $11.76 $11.76 $11.76 $11.76 $9.85 859
2017-10-17 $11.97 $11.97 $11.71 $11.71 $9.81 249
2017-10-16 $11.90 $11.90 $11.90 $11.90 $9.97 116
2017-10-13 $11.90 $11.90 $11.90 $11.90 $9.97 2,862
2017-10-12 $11.76 $11.76 $11.76 $11.76 $9.85 538
2017-10-11 $11.63 $11.93 $11.63 $11.93 $9.99 536
2017-10-10 $11.90 $11.90 $11.90 $11.90 $9.97 23
2017-10-09 $11.90 $11.90 $11.90 $11.90 $9.97 125
2017-10-06 $11.31 $11.66 $11.31 $11.66 $9.76 460
2017-10-05 $11.59 $11.59 $11.59 $11.59 $9.71 398
2017-10-04 $12.08 $12.08 $12.08 $12.08 $10.12 934
2017-10-03 $12.04 $12.04 $12.04 $12.04 $10.08 224
2017-10-02 $11.94 $11.99 $11.66 $11.99 $10.04 1,962
2017-09-29 $12.77 $12.77 $12.77 $12.77 $10.69 434
2017-09-28 $12.57 $12.57 $12.57 $12.57 $10.53 86
2017-09-27 $12.57 $12.57 $12.57 $12.57 $10.53 1,681
2017-09-26 $12.20 $12.49 $12.20 $12.21 $10.23 1,803
2017-09-25 $12.34 $12.55 $12.34 $12.55 $10.51 1,102
2017-09-22 $11.98 $11.98 $11.98 $11.98 $10.03 0
2017-09-21 $12.26 $12.28 $11.98 $11.98 $10.03 1,845
2017-09-20 $12.34 $12.34 $12.34 $12.34 $10.33 896
2017-09-19 $11.97 $11.97 $11.97 $11.97 $10.02 264
2017-09-18 $11.92 $11.92 $11.92 $11.92 $9.98 105
2017-09-15 $11.85 $11.85 $11.61 $11.85 $9.92 768
2017-09-14 $12.15 $12.15 $12.15 $12.15 $10.17 698
2017-09-13 $11.84 $12.15 $11.84 $12.15 $10.17 646
2017-09-12 $12.34 $12.34 $12.34 $12.34 $10.33 321
2017-09-11 $11.93 $12.22 $11.93 $12.22 $10.23 460
2017-09-08 $12.21 $12.21 $12.21 $12.21 $10.23 884
2017-09-07 $12.00 $12.00 $12.00 $12.00 $10.05 426
2017-09-06 $11.90 $11.90 $11.90 $11.90 $9.97 37
2017-09-05 $11.74 $12.12 $11.74 $11.90 $9.97 4,764
2017-09-01 $11.64 $11.64 $11.64 $11.64 $9.75 0
2017-08-31 $11.45 $11.64 $11.45 $11.64 $9.75 1,636
2017-08-30 $11.56 $11.56 $11.56 $11.56 $9.68 865
2017-08-29 $11.32 $11.32 $11.05 $11.05 $9.25 906
2017-08-28 $11.15 $11.15 $11.15 $11.15 $9.34 1,216
2017-08-25 $10.80 $10.80 $10.80 $10.80 $9.04 15
2017-08-24 $10.80 $10.80 $10.80 $10.80 $9.04 495
2017-08-23 $11.16 $11.16 $11.16 $11.16 $9.35 218
2017-08-22 $11.12 $11.12 $11.12 $11.12 $9.31 233
2017-08-21 $11.02 $11.02 $11.02 $11.02 $9.23 206
2017-08-18 $11.07 $11.07 $11.07 $11.07 $9.27 65
2017-08-17 $11.07 $11.07 $11.07 $11.07 $9.27 1,876
2017-08-16 $11.18 $11.18 $11.18 $11.18 $9.36 165
2017-08-15 $11.00 $11.00 $11.00 $11.00 $9.21 238
2017-08-14 $10.96 $10.96 $10.96 $10.96 $9.18 13
2017-08-11 $11.24 $11.24 $10.96 $10.96 $9.18 312
2017-08-10 $11.03 $11.15 $11.03 $11.15 $9.34 406
2017-08-09 $11.00 $11.11 $10.88 $11.11 $9.30 654
2017-08-08 $11.10 $11.10 $11.10 $11.10 $9.30 986
2017-08-07 $11.32 $11.32 $11.32 $11.32 $9.48 6
2017-08-04 $11.10 $11.32 $11.10 $11.32 $9.48 681
2017-08-03 $11.31 $11.31 $11.31 $11.31 $9.47 0
2017-08-02 $11.10 $11.31 $11.10 $11.31 $9.47 9,763
2017-08-01 $11.61 $11.61 $11.61 $11.61 $9.72 186
2017-07-31 $11.10 $11.10 $11.10 $11.10 $9.30 720
2017-07-28 $11.40 $11.40 $11.37 $11.37 $9.52 955
2017-07-27 $11.59 $11.59 $11.59 $11.59 $9.71 578
2017-07-26 $11.44 $11.54 $11.44 $11.54 $9.66 927
2017-07-25 $10.88 $11.18 $10.88 $11.18 $9.36 791
2017-07-24 $11.25 $11.39 $11.11 $11.30 $9.46 4,607
2017-07-21 $11.23 $11.23 $11.23 $11.23 $9.40 0
2017-07-20 $11.23 $11.23 $11.23 $11.23 $9.40 19
2017-07-19 $11.20 $11.23 $10.97 $11.23 $9.40 1,765
2017-07-18 $11.00 $11.26 $11.00 $11.26 $9.43 2,150
2017-07-17 $11.46 $11.46 $11.46 $11.46 $9.60 274
2017-07-14 $11.26 $11.26 $11.26 $11.26 $9.43 273
2017-07-13 $10.88 $11.25 $10.88 $10.99 $9.20 2,605
2017-07-12 $11.02 $11.02 $11.02 $11.02 $9.23 432
2017-07-11 $10.93 $10.93 $10.93 $10.93 $9.15 268
2017-07-10 $11.00 $11.12 $11.00 $11.12 $9.31 1,847
2017-07-07 $11.34 $11.41 $11.20 $11.20 $9.38 1,171
2017-07-06 $11.69 $11.69 $11.69 $11.69 $9.79 1,271
2017-07-05 $11.69 $11.83 $11.59 $11.83 $9.91 2,357
2017-07-03 $12.10 $12.10 $12.10 $12.10 $10.13 0
2017-06-30 $12.10 $12.10 $12.10 $12.10 $10.13 296
2017-06-29 $12.05 $12.05 $12.05 $12.05 $10.09 756
2017-06-28 $11.92 $11.92 $11.92 $11.92 $9.98 31
2017-06-27 $11.85 $11.96 $11.85 $11.92 $9.98 1,500
2017-06-26 $12.02 $12.02 $12.02 $12.02 $10.07 200
2017-06-23 $12.08 $12.08 $12.08 $12.08 $10.12 300
2017-06-22 $12.12 $12.12 $12.12 $12.12 $10.15 400
2017-06-21 $11.77 $11.77 $11.77 $11.77 $9.86 394
2017-06-20 $11.89 $11.89 $11.89 $11.89 $9.96 200
2017-06-19 $11.96 $11.96 $11.65 $11.65 $9.76 771
2017-06-16 $11.85 $11.85 $11.85 $11.85 $9.92 561
2017-06-15 $11.41 $11.76 $11.41 $11.76 $9.85 1,179
2017-06-14 $11.78 $11.79 $11.78 $11.79 $9.87 467
2017-06-13 $11.01 $11.44 $11.01 $11.44 $9.58 4,959
2017-06-12 $11.00 $11.00 $11.00 $11.00 $9.21 609
2017-06-09 $11.43 $11.43 $11.43 $11.43 $9.57 58
2017-06-08 $11.43 $11.43 $11.43 $11.43 $9.57 9
2017-06-07 $11.43 $11.43 $11.43 $11.43 $9.57 205
2017-06-06 $11.29 $11.29 $11.01 $11.01 $9.22 542
2017-06-05 $11.12 $11.12 $11.12 $11.12 $9.31 369
2017-06-02 $11.36 $11.36 $11.36 $11.36 $9.51 27
2017-06-01 $11.36 $11.36 $11.36 $11.36 $9.51 194
2017-05-31 $11.34 $11.34 $11.34 $11.34 $9.50 410
2017-05-30 $11.34 $11.36 $11.05 $11.36 $9.51 2,740
2017-05-26 $11.28 $11.28 $11.02 $11.02 $9.23 381
2017-05-25 $11.11 $11.11 $11.11 $11.11 $9.30 232
2017-05-24 $11.34 $11.34 $11.34 $11.34 $9.50 1,367
2017-05-23 $11.17 $11.17 $11.17 $11.17 $9.35 320
2017-05-22 $11.50 $11.50 $11.50 $11.50 $9.63 36
2017-05-19 $11.49 $11.50 $11.49 $11.50 $9.63 261
2017-05-18 $11.38 $11.38 $11.38 $11.38 $9.53 1,681
2017-05-17 $11.28 $11.29 $11.28 $11.29 $9.45 404
2017-05-16 $10.75 $11.04 $10.75 $11.04 $9.25 491
2017-05-15 $10.73 $10.73 $10.73 $10.73 $8.99 251
2017-05-12 $10.74 $10.74 $10.74 $10.74 $8.99 276
2017-05-11 $10.80 $10.80 $10.80 $10.80 $9.04 1,344
2017-05-10 $11.09 $11.09 $11.09 $11.09 $9.29 81
2017-05-09 $10.89 $11.09 $10.89 $11.09 $9.29 3,009
2017-05-08 $11.09 $11.09 $11.09 $11.09 $9.29 355
2017-05-05 $11.24 $11.24 $11.24 $11.24 $9.41 130
2017-05-04 $10.71 $10.71 $10.71 $10.71 $8.97 162
2017-05-03 $10.60 $10.95 $10.60 $10.95 $9.17 1,167
2017-05-02 $11.18 $11.23 $11.14 $11.15 $9.34 22,869
2017-05-01 $11.33 $11.33 $11.33 $11.33 $9.49 228
2017-04-28 $11.61 $11.61 $11.61 $11.61 $9.72 12,445
2017-04-27 $11.44 $11.44 $11.44 $11.44 $9.58 47
2017-04-26 $11.44 $11.44 $11.44 $11.44 $9.58 153
2017-04-25 $11.05 $11.05 $11.05 $11.05 $9.25 26
2017-04-24 $11.04 $11.05 $11.04 $11.05 $9.25 572
2017-04-21 $11.14 $11.14 $11.14 $11.14 $9.33 18
2017-04-20 $11.14 $11.14 $11.14 $11.14 $9.33 60
2017-04-19 $11.14 $11.14 $11.14 $11.14 $9.14 1,426
2017-04-18 $11.08 $11.13 $11.08 $11.13 $9.13 1,802
2017-04-17 $11.11 $11.11 $11.11 $11.11 $9.12 79
2017-04-13 $11.11 $11.11 $11.11 $11.11 $9.12 1,871
2017-04-12 $11.18 $11.18 $11.11 $11.11 $9.12 1,539
2017-04-11 $11.08 $11.11 $11.08 $11.11 $9.12 1,646
2017-04-10 $11.00 $11.00 $10.98 $10.98 $9.01 672
2017-04-07 $10.99 $10.99 $10.72 $10.72 $8.80 1,465
2017-04-06 $11.01 $11.01 $11.00 $11.00 $9.03 632
2017-04-05 $10.83 $11.07 $10.83 $11.07 $9.09 367
2017-04-04 $11.02 $11.02 $11.02 $11.02 $9.04 155
2017-04-03 $10.81 $10.81 $10.81 $10.81 $8.87 2,300
2017-03-31 $11.18 $11.18 $11.18 $11.18 $9.18 800
2017-03-30 $11.20 $11.20 $10.91 $10.91 $8.95 1,100
2017-03-29 $11.00 $11.00 $11.00 $11.00 $9.03 0
2017-03-28 $11.00 $11.00 $11.00 $11.00 $9.03 200
2017-03-27 $11.07 $11.07 $11.07 $11.07 $9.09 300
2017-03-24 $11.08 $11.08 $11.00 $11.07 $9.09 2,800
2017-03-23 $11.35 $11.35 $11.35 $11.35 $9.32 1,100
2017-03-22 $10.98 $11.28 $10.98 $11.28 $9.26 300
2017-03-21 $11.58 $11.58 $11.32 $11.32 $9.29 600
2017-03-20 $11.58 $11.58 $11.58 $11.58 $9.50 300
2017-03-17 $11.10 $11.10 $11.10 $11.10 $9.11 0
2017-03-16 $11.40 $11.40 $11.10 $11.10 $9.11 700
2017-03-15 $11.19 $11.19 $11.19 $11.19 $9.18 100
2017-03-14 $11.11 $11.11 $11.11 $11.11 $9.12 300
2017-03-13 $11.19 $11.19 $11.19 $11.19 $9.18 400
2017-03-10 $10.90 $11.26 $10.90 $11.26 $9.24 300
2017-03-09 $11.03 $11.03 $11.03 $11.03 $9.05 300
2017-03-08 $11.09 $11.13 $10.81 $10.81 $8.87 1,400
2017-03-07 $11.35 $11.35 $11.10 $11.10 $9.11 900
2017-03-06 $12.74 $13.09 $12.74 $13.09 $10.74 500
2017-03-03 $12.89 $12.89 $12.73 $12.75 $10.46 500
2017-03-02 $12.89 $12.89 $12.89 $12.89 $10.58 0
2017-03-01 $12.89 $12.89 $12.89 $12.89 $10.58 200
2017-02-28 $13.27 $13.27 $12.88 $12.88 $10.57 400
2017-02-27 $12.83 $12.83 $12.83 $12.83 $10.53 0
2017-02-24 $12.48 $12.83 $12.48 $12.83 $10.53 900
2017-02-23 $12.61 $12.61 $12.61 $12.61 $10.35 500
2017-02-22 $12.64 $13.07 $12.64 $13.07 $10.73 1,000
2017-02-21 $12.75 $13.19 $12.75 $13.19 $10.83 1,500
2017-02-17 $12.72 $12.72 $12.72 $12.72 $10.44 300
2017-02-16 $12.60 $12.60 $12.60 $12.60 $10.34 23,100
2017-02-15 $12.60 $12.60 $12.60 $12.60 $10.34 100
2017-02-14 $12.64 $12.64 $12.64 $12.64 $10.37 0
2017-02-13 $12.64 $12.64 $12.64 $12.64 $10.37 200
2017-02-10 $12.92 $12.92 $12.92 $12.92 $10.60 0
2017-02-09 $12.92 $12.92 $12.92 $12.92 $10.60 0
2017-02-08 $12.59 $12.92 $12.59 $12.92 $10.60 900
2017-02-07 $13.02 $13.02 $13.02 $13.02 $10.69 200
2017-02-06 $12.22 $12.22 $12.22 $12.22 $10.03 200
2017-02-03 $12.60 $12.60 $12.22 $12.22 $10.03 500
2017-02-02 $12.30 $12.71 $12.30 $12.71 $10.43 700
2017-02-01 $12.80 $12.80 $12.80 $12.80 $10.51 188
2017-01-31 $12.44 $12.84 $12.44 $12.84 $10.54 536
2017-01-30 $12.44 $12.79 $12.44 $12.79 $10.50 1,352
2017-01-27 $13.05 $13.43 $13.05 $13.43 $11.02 315
2017-01-26 $13.08 $13.46 $13.08 $13.46 $11.05 3,933
2017-01-25 $13.03 $13.38 $13.03 $13.38 $10.98 270
2017-01-24 $12.59 $12.59 $12.59 $12.59 $10.33 25,414
2017-01-23 $12.37 $12.72 $12.37 $12.72 $10.44 1,195
2017-01-20 $12.67 $12.67 $12.67 $12.67 $10.40 186
2017-01-19 $12.46 $12.82 $12.46 $12.49 $10.25 1,006
2017-01-18 $12.38 $12.86 $12.38 $12.86 $10.55 8,955
2017-01-17 $12.21 $12.21 $12.21 $12.21 $10.02 1,115
2017-01-13 $12.00 $12.12 $11.88 $11.88 $9.75 814
2017-01-12 $11.93 $12.15 $11.93 $12.15 $9.97 645
2017-01-11 $12.12 $12.12 $11.66 $11.66 $9.57 529
2017-01-10 $12.15 $12.15 $12.15 $12.15 $9.97 410
2017-01-09 $12.07 $12.07 $12.07 $12.07 $9.91 395
2017-01-06 $12.18 $12.18 $12.18 $12.18 $10.00 976
2017-01-05 $12.23 $12.26 $12.23 $12.26 $10.06 624
2017-01-04 $11.80 $12.17 $11.80 $12.17 $9.99 2,158
2017-01-03 $11.50 $11.74 $11.50 $11.74 $9.64 320
2016-12-30 $11.15 $11.49 $11.15 $11.15 $9.15 613
2016-12-29 $11.24 $11.24 $11.24 $11.24 $9.22 156
2016-12-28 $11.04 $11.04 $11.04 $11.04 $9.06 81
2016-12-27 $11.30 $11.30 $11.04 $11.04 $9.06 1,034
2016-12-23 $11.04 $11.39 $11.04 $11.04 $9.06 842
2016-12-22 $11.48 $11.48 $11.12 $11.40 $9.36 844
2016-12-21 $11.44 $11.44 $11.44 $11.44 $9.39 843
2016-12-20 $11.13 $11.50 $11.13 $11.50 $9.44 260
2016-12-19 $11.44 $11.61 $11.44 $11.61 $9.53 2,438
2016-12-16 $11.57 $11.57 $11.57 $11.57 $9.50 41,990
2016-12-15 $11.48 $11.56 $11.25 $11.56 $9.49 3,452
2016-12-14 $11.08 $11.29 $11.08 $11.29 $9.27 2,651
2016-12-13 $10.88 $11.18 $10.88 $11.18 $9.18 3,154
2016-12-12 $11.13 $11.13 $11.13 $11.13 $9.13 0
2016-12-09 $10.83 $11.13 $10.83 $11.13 $9.13 1,193
2016-12-08 $11.05 $11.05 $11.05 $11.05 $9.07 1,263
2016-12-07 $10.27 $10.67 $10.27 $10.67 $8.76 402
2016-12-06 $10.34 $10.34 $9.94 $9.94 $8.16 586
2016-12-05 $10.00 $10.30 $9.95 $10.30 $8.45 602
2016-12-02 $10.44 $10.44 $10.07 $10.09 $8.28 900
2016-12-01 $10.47 $10.80 $10.47 $10.78 $8.85 1,391
2016-11-30 $10.33 $10.33 $10.33 $10.33 $8.48 3,222
2016-11-28 $9.98 $9.98 $9.98 $9.98 $8.19 355
2016-11-25 $10.01 $10.04 $10.01 $10.04 $8.24 4,298
2016-11-22 $10.34 $10.34 $10.34 $10.34 $8.49 739
2016-11-18 $9.90 $9.90 $9.90 $9.90 $8.13 53,507
2016-11-17 $9.90 $9.90 $9.57 $9.57 $7.85 368
2016-11-16 $9.53 $9.69 $9.53 $9.55 $7.84 645
2016-11-15 $9.91 $9.91 $9.90 $9.90 $8.13 3,343
2016-11-11 $10.13 $10.13 $10.13 $10.13 $8.31 651
2016-11-10 $10.57 $10.57 $10.22 $10.57 $8.68 1,041
2016-11-09 $10.10 $10.10 $10.10 $10.10 $8.29 0
2016-11-08 $10.01 $10.10 $10.01 $10.10 $8.29 19,785
2016-11-07 $9.84 $9.84 $9.84 $9.84 $8.08 400
2016-11-03 $9.57 $9.65 $9.57 $9.65 $7.92 999
2016-11-02 $9.45 $9.45 $9.45 $9.45 $7.76 139
2016-11-01 $9.68 $9.68 $9.68 $9.68 $7.94 5,683
2016-10-31 $9.74 $9.95 $9.74 $9.95 $8.17 782
2016-10-28 $9.94 $9.94 $9.94 $9.94 $8.16 51,588
2016-10-27 $9.94 $9.94 $9.94 $9.94 $8.16 368
2016-10-26 $10.01 $10.06 $9.79 $10.06 $8.26 4,108
2016-10-25 $9.95 $10.09 $9.95 $10.09 $8.28 2,231
2016-10-24 $10.09 $10.09 $9.97 $9.97 $8.18 756
2016-10-21 $10.00 $10.17 $10.00 $10.17 $8.35 968
2016-10-20 $10.71 $10.71 $10.61 $10.67 $8.76 33,865
2016-10-19 $11.72 $11.72 $11.72 $11.72 $9.62 233
2016-10-18 $11.96 $11.96 $11.96 $11.96 $9.82 426
2016-10-17 $11.64 $11.64 $11.64 $11.64 $9.55 17
2016-10-14 $11.64 $11.64 $11.64 $11.64 $9.55 141
2016-10-13 $12.00 $12.00 $12.00 $12.00 $9.85 244
2016-10-12 $12.13 $12.13 $12.02 $12.02 $9.87 649
2016-10-11 $12.10 $12.10 $12.10 $12.10 $9.93 0
2016-10-10 $12.10 $12.10 $12.10 $12.10 $9.93 0
2016-10-07 $12.04 $12.10 $12.04 $12.10 $9.93 264
2016-10-06 $12.44 $12.44 $12.44 $12.44 $10.21 1,410
2016-10-05 $12.53 $12.53 $12.53 $12.53 $10.28 263
2016-10-04 $12.64 $12.64 $12.64 $12.64 $10.37 9,343
2016-10-03 $12.40 $12.40 $12.40 $12.40 $10.18 679
2016-09-30 $12.41 $12.41 $12.41 $12.41 $10.19 250
2016-09-29 $12.61 $12.61 $12.61 $12.61 $10.35 108
2016-09-28 $12.04 $12.37 $12.04 $12.37 $10.15 635
2016-09-27 $12.46 $12.46 $12.05 $12.05 $9.89 334
2016-09-26 $12.61 $12.61 $12.61 $12.61 $10.35 376
2016-09-23 $12.89 $12.92 $12.89 $12.92 $10.60 1,215
2016-09-22 $12.85 $12.85 $12.84 $12.84 $10.54 3,080
2016-09-21 $13.11 $13.11 $13.11 $13.11 $10.76 204
2016-09-20 $12.61 $12.61 $12.61 $12.61 $10.35 480
2016-09-19 $12.78 $13.10 $12.78 $12.81 $10.51 973
2016-09-16 $12.91 $13.06 $12.91 $13.05 $10.71 742
2016-09-15 $13.01 $13.01 $13.01 $13.01 $10.68 779
2016-09-14 $13.30 $13.30 $13.30 $13.30 $10.92 126
2016-09-13 $12.96 $13.21 $12.96 $13.21 $10.84 1,373
2016-09-12 $13.67 $13.67 $13.67 $13.67 $11.22 204
2016-09-09 $13.59 $13.59 $13.59 $13.59 $11.15 471
2016-09-08 $14.12 $14.12 $13.73 $13.73 $11.27 454
2016-09-07 $13.44 $13.85 $13.44 $13.85 $11.37 1,725
2016-09-06 $13.65 $13.65 $13.65 $13.65 $11.20 5,606
2016-09-02 $13.77 $13.77 $13.44 $13.44 $11.03 324
2016-09-01 $13.20 $13.30 $13.20 $13.20 $10.83 12,119
2016-08-31 $13.56 $13.56 $13.56 $13.56 $11.13 451
2016-08-30 $13.41 $13.56 $13.41 $13.56 $11.13 300
2016-08-29 $13.78 $13.78 $13.78 $13.78 $11.31 4,613
2016-08-26 $14.09 $14.09 $13.78 $13.78 $11.31 1,795
2016-08-25 $13.77 $14.14 $13.77 $13.77 $11.30 639
2016-08-24 $14.25 $14.25 $14.25 $14.25 $11.70 359
2016-08-23 $14.00 $14.15 $14.00 $14.15 $11.61 4,130
2016-08-22 $14.06 $14.06 $14.06 $14.06 $11.54 162
2016-08-19 $14.02 $14.02 $14.02 $14.02 $11.51 395
2016-08-18 $13.95 $13.95 $13.95 $13.95 $11.45 441
2016-08-17 $13.50 $13.81 $13.50 $13.81 $11.33 3,522
2016-08-16 $14.11 $14.11 $14.11 $14.11 $11.58 0
2016-08-15 $14.11 $14.11 $14.11 $14.11 $11.58 287
2016-08-12 $13.85 $14.23 $13.85 $14.23 $11.68 440
2016-08-11 $14.28 $14.28 $14.10 $14.10 $11.57 2,136
2016-08-10 $14.44 $14.44 $14.44 $14.44 $11.85 26
2016-08-09 $14.44 $14.44 $14.44 $14.44 $11.85 0
2016-08-08 $14.15 $14.54 $14.15 $14.44 $11.85 901
2016-08-05 $14.09 $14.24 $14.09 $14.24 $11.69 904
2016-08-04 $14.29 $14.29 $14.29 $14.29 $11.73 351
2016-08-03 $14.49 $14.49 $14.49 $14.49 $11.89 466
2016-08-02 $16.50 $16.50 $16.50 $16.50 $13.54 250
2016-08-01 $16.66 $16.66 $16.65 $16.65 $13.67 2,535
2016-07-29 $16.68 $17.26 $16.68 $17.26 $14.17 2,305
2016-07-28 $16.52 $16.96 $16.52 $16.96 $13.92 672
2016-07-27 $17.09 $17.09 $17.09 $17.09 $14.03 640
2016-07-26 $16.50 $16.76 $16.50 $16.76 $13.76 930
2016-07-25 $16.85 $16.85 $16.85 $16.85 $13.83 149
2016-07-22 $16.85 $16.85 $16.85 $16.85 $13.83 100
2016-07-21 $16.50 $16.85 $16.50 $16.85 $13.83 554
2016-07-20 $16.73 $16.80 $16.73 $16.80 $13.79 814
2016-07-19 $16.38 $16.38 $16.38 $16.38 $13.44 258
2016-07-18 $16.89 $16.89 $16.89 $16.89 $13.86 0
2016-07-15 $16.83 $16.89 $16.83 $16.89 $13.86 324
2016-07-14 $16.98 $16.98 $16.98 $16.98 $13.94 45,125
2016-07-13 $16.20 $16.20 $16.20 $16.20 $13.30 122
2016-07-12 $16.57 $16.57 $16.57 $16.57 $13.60 409
2016-07-11 $15.90 $15.90 $15.78 $15.78 $12.95 213
2016-07-08 $15.43 $15.87 $15.43 $15.87 $13.02 294
2016-07-07 $15.66 $15.66 $15.66 $15.66 $12.85 488
2016-07-06 $15.33 $15.39 $15.33 $15.39 $12.63 745
2016-07-05 $15.94 $15.94 $15.93 $15.93 $13.07 1,194
2016-07-01 $16.70 $16.70 $16.70 $16.70 $13.71 20
2016-06-30 $17.18 $17.18 $16.70 $16.70 $13.71 3,407
2016-06-29 $16.61 $16.61 $16.61 $16.61 $13.63 374
2016-06-28 $15.60 $15.73 $15.60 $15.73 $12.91 982
2016-06-27 $14.14 $14.14 $14.14 $14.14 $11.60 2,304
2016-06-24 $15.95 $16.40 $15.95 $16.40 $13.46 633
2016-06-23 $17.98 $17.98 $17.98 $17.98 $14.76 458
2016-06-22 $16.92 $16.92 $16.92 $16.92 $13.89 77
2016-06-21 $16.95 $17.37 $16.92 $16.92 $13.89 519
2016-06-20 $17.55 $17.55 $17.53 $17.53 $14.39 444
2016-06-17 $16.42 $16.75 $16.42 $16.75 $13.75 1,778
2016-06-16 $15.99 $16.08 $15.93 $16.08 $13.20 9,369
2016-06-15 $16.35 $16.88 $16.35 $16.38 $13.44 17,184
2016-06-14 $15.85 $15.85 $15.85 $15.85 $13.01 2,527
2016-06-13 $15.85 $17.49 $15.85 $17.49 $14.35 0
2016-06-10 $17.49 $17.49 $17.49 $17.49 $14.35 568
2016-06-09 $17.79 $17.79 $17.79 $17.79 $14.60 196
2016-06-08 $17.43 $17.43 $17.35 $17.35 $14.24 358
2016-06-07 $17.02 $17.43 $17.02 $17.43 $14.31 35,681
2016-06-06 $16.61 $16.95 $16.61 $16.95 $13.91 729
2016-06-03 $16.66 $16.67 $16.66 $16.67 $13.68 577
2016-06-02 $16.68 $16.68 $16.68 $16.68 $13.69 262
2016-06-01 $16.00 $16.24 $16.00 $16.03 $13.16 4,461
2016-05-31 $16.66 $16.66 $16.43 $16.43 $13.48 1,849
2016-05-27 $16.33 $16.33 $16.33 $16.33 $13.40 1,292
2016-05-26 $17.01 $17.01 $17.01 $17.01 $13.96 187
2016-05-25 $16.77 $16.77 $16.77 $16.77 $13.76 1,950
2016-05-24 $16.84 $16.84 $16.84 $16.84 $13.82 106
2016-05-23 $16.61 $16.61 $16.61 $16.61 $13.63 1,050
2016-05-20 $16.84 $16.84 $16.84 $16.84 $13.82 117
2016-05-19 $16.48 $16.48 $16.48 $16.48 $13.53 91
2016-05-18 $16.48 $16.48 $16.48 $16.48 $13.53 307
2016-05-17 $14.73 $14.73 $14.73 $14.73 $12.09 6
2016-05-16 $14.73 $14.73 $14.73 $14.73 $12.09 135
2016-05-13 $14.82 $14.82 $14.82 $14.82 $12.16 845
2016-05-12 $14.93 $15.14 $14.93 $15.14 $12.43 629
2016-05-11 $15.06 $15.06 $15.06 $15.06 $12.36 491
2016-05-10 $15.15 $15.15 $15.01 $15.01 $12.32 663
2016-05-09 $15.03 $15.06 $15.03 $15.06 $12.36 16,579
2016-05-06 $15.30 $15.30 $15.30 $15.30 $12.56 182
2016-05-05 $15.65 $15.66 $15.65 $15.66 $12.85 375
2016-05-04 $15.91 $15.93 $15.91 $15.93 $13.07 234
2016-05-03 $15.79 $16.00 $15.79 $16.00 $13.13 323
2016-05-02 $16.17 $16.17 $16.17 $16.17 $13.27 5
2016-04-29 $15.86 $16.17 $15.86 $16.17 $13.27 2,730
2016-04-28 $15.96 $15.96 $15.96 $15.96 $13.10 0
2016-04-27 $15.96 $15.96 $15.96 $15.96 $13.10 133
2016-04-26 $15.60 $15.70 $15.60 $15.70 $12.89 319
2016-04-25 $15.76 $15.76 $15.76 $15.76 $12.93 238
2016-04-22 $16.19 $16.19 $16.19 $16.19 $13.29 258
2016-04-21 $16.68 $16.68 $16.68 $16.68 $13.69 70
2016-04-20 $16.68 $16.68 $16.68 $16.68 $13.69 56,239
2016-04-19 $15.59 $15.70 $15.59 $15.70 $12.89 989
2016-04-18 $15.31 $15.31 $15.18 $15.18 $12.46 1,174
2016-04-15 $15.41 $15.55 $15.41 $15.55 $12.76 318
2016-04-14 $15.52 $15.52 $15.52 $15.52 $12.74 190
2016-04-13 $15.12 $15.44 $15.12 $15.12 $12.41 1,843
2016-04-12 $14.67 $14.94 $14.67 $14.94 $12.26 763
2016-04-11 $14.95 $14.95 $14.95 $14.95 $12.27 698
2016-04-08 $14.80 $14.92 $14.53 $14.92 $12.25 1,360
2016-04-07 $14.70 $14.79 $14.40 $14.79 $12.14 3,092
2016-04-06 $14.73 $14.98 $14.69 $14.75 $12.11 4,060
2016-04-05 $15.00 $15.00 $15.00 $15.00 $12.31 625
2016-04-04 $15.32 $15.32 $14.94 $14.94 $12.26 1,461
2016-04-01 $15.31 $15.53 $15.10 $15.53 $12.75 25,926
2016-03-31 $15.27 $15.69 $15.27 $15.69 $12.88 539
2016-03-30 $15.75 $15.88 $15.75 $15.88 $13.03 11,392
2016-03-29 $15.19 $15.19 $15.19 $15.19 $12.47 146
2016-03-28 $14.81 $14.81 $14.81 $14.81 $12.15 61
2016-03-24 $14.81 $14.81 $14.81 $14.81 $12.15 163
2016-03-23 $15.05 $15.09 $15.05 $15.09 $12.38 619
2016-03-22 $15.22 $15.22 $15.22 $15.22 $12.49 0
2016-03-21 $15.60 $15.60 $15.22 $15.22 $12.49 274
2016-03-18 $15.70 $16.02 $15.61 $16.02 $13.15 411
2016-03-17 $15.04 $15.18 $15.00 $15.18 $12.46 1,526
2016-03-16 $14.24 $14.67 $14.24 $14.67 $12.04 695
2016-03-15 $14.78 $14.78 $14.78 $14.78 $12.13 324
2016-03-14 $15.00 $15.00 $15.00 $15.00 $12.31 47
2016-03-11 $15.00 $15.00 $15.00 $15.00 $12.31 852
2016-03-10 $14.58 $14.58 $14.58 $14.58 $11.97 255
2016-03-09 $14.91 $14.91 $14.91 $14.91 $12.24 5,276
2016-03-08 $14.62 $14.62 $14.62 $14.62 $12.00 25
2016-03-07 $14.39 $14.69 $14.39 $14.62 $12.00 35,554
2016-03-04 $14.17 $14.45 $14.17 $14.40 $11.82 2,599
2016-03-03 $13.85 $14.45 $13.85 $14.45 $11.86 9,477
2016-03-02 $12.48 $12.48 $12.48 $12.48 $10.24 326
2016-03-01 $12.46 $12.46 $12.46 $12.46 $10.23 30
2016-02-29 $12.46 $12.46 $12.46 $12.46 $10.23 1,114
2016-02-26 $12.57 $12.57 $12.57 $12.57 $10.32 150
2016-02-25 $11.90 $11.90 $11.90 $11.90 $9.77 1,487
2016-02-24 $11.90 $11.90 $11.90 $11.90 $9.77 43,532
2016-02-23 $12.09 $12.09 $11.90 $11.90 $9.77 2,279
2016-02-22 $12.48 $12.55 $12.48 $12.55 $10.30 431
2016-02-19 $12.41 $12.41 $12.20 $12.20 $10.01 326
2016-02-18 $12.30 $12.30 $12.30 $12.30 $10.09 72
2016-02-17 $12.31 $12.31 $12.30 $12.30 $10.09 1,050
2016-02-16 $12.11 $12.11 $12.11 $12.11 $9.94 61
2016-02-12 $11.94 $12.11 $11.88 $12.11 $9.94 3,529
2016-02-11 $11.21 $11.24 $11.21 $11.24 $9.22 1,279
2016-02-10 $11.54 $11.54 $11.52 $11.52 $9.45 10,616
2016-02-09 $11.40 $11.40 $11.40 $11.40 $9.36 365
2016-02-08 $12.15 $12.18 $12.15 $12.17 $9.99 976
2016-02-05 $11.75 $11.75 $11.75 $11.75 $9.64 0
2016-02-04 $11.75 $11.75 $11.75 $11.75 $9.64 841
2016-02-03 $12.17 $12.17 $12.17 $12.17 $9.99 13
2016-02-02 $12.17 $12.17 $12.17 $12.17 $9.99 101
2016-02-01 $11.90 $12.17 $11.90 $12.17 $9.99 2,302
2016-01-29 $11.92 $11.92 $11.92 $11.92 $9.78 7,808
2016-01-28 $12.32 $12.53 $12.09 $12.53 $10.28 520
2016-01-27 $11.85 $12.03 $11.85 $11.99 $9.84 819
2016-01-26 $11.51 $11.51 $11.50 $11.50 $9.44 7,139
2016-01-25 $11.07 $11.54 $11.07 $11.54 $9.47 713
2016-01-22 $11.22 $11.22 $11.22 $11.22 $9.21 3
2016-01-21 $11.01 $11.22 $11.01 $11.22 $9.21 3,042
2016-01-20 $10.87 $10.95 $10.85 $10.95 $8.99 2,457
2016-01-19 $11.59 $11.65 $11.59 $11.65 $9.56 4,439
2016-01-15 $12.45 $12.45 $12.45 $12.45 $10.22 0
2016-01-14 $11.98 $12.45 $11.98 $12.45 $10.22 2,074
2016-01-13 $12.37 $12.37 $12.17 $12.17 $9.99 484
2016-01-12 $12.07 $12.07 $11.85 $11.85 $9.73 3,855
2016-01-11 $12.46 $12.46 $12.07 $12.07 $9.91 477
2016-01-08 $12.51 $12.55 $12.15 $12.55 $10.30 3,709
2016-01-07 $12.81 $12.81 $12.81 $12.81 $10.51 117
2016-01-06 $13.32 $13.32 $13.32 $13.32 $10.93 214
2016-01-05 $13.42 $13.42 $13.42 $13.42 $11.01 2,050
2016-01-04 $13.46 $13.46 $13.46 $13.46 $11.05 253
2015-12-31 $13.42 $13.42 $13.42 $13.42 $11.01 658
2015-12-30 $13.47 $13.84 $13.47 $13.58 $11.15 1,243
2015-12-29 $13.74 $13.74 $13.74 $13.74 $11.28 4,045
2015-12-28 $14.53 $14.53 $14.53 $14.53 $11.93 172
2015-12-24 $14.36 $14.36 $14.36 $14.36 $11.79 1,762
2015-12-23 $14.17 $14.36 $14.17 $14.36 $11.79 1,762
2015-12-22 $13.47 $13.78 $13.47 $13.78 $11.31 2,835
2015-12-21 $13.70 $13.70 $13.70 $13.70 $11.24 471
2015-12-18 $13.50 $13.50 $13.40 $13.40 $11.00 7,200
2015-12-17 $13.76 $13.79 $13.50 $13.50 $11.08 2,092
2015-12-16 $13.78 $13.78 $13.78 $13.78 $11.31 178
2015-12-15 $13.73 $13.97 $13.73 $13.97 $11.47 2,907
2015-12-14 $13.75 $13.83 $13.75 $13.83 $11.35 1,255
2015-12-11 $14.07 $14.07 $14.07 $14.07 $11.55 3,041
2015-12-10 $14.53 $14.53 $14.53 $14.53 $11.93 2,831
2015-12-09 $14.42 $14.42 $14.13 $14.41 $11.83 4,101
2015-12-08 $14.66 $14.66 $14.66 $14.66 $12.03 1,618
2015-12-07 $14.74 $14.74 $14.54 $14.54 $11.93 1,741
2015-12-04 $14.62 $15.00 $14.54 $14.54 $11.93 10,875
2015-12-03 $15.02 $15.02 $15.02 $15.02 $12.33 126
2015-12-02 $14.60 $14.60 $14.60 $14.60 $11.98 2,206
2015-12-01 $15.27 $15.27 $15.27 $15.27 $12.53 114
2015-11-30 $15.21 $15.27 $15.17 $15.27 $12.53 942
2015-11-27 $15.15 $15.15 $15.15 $15.15 $12.43 2,097
2015-11-25 $15.49 $15.49 $15.49 $15.49 $12.71 443
2015-11-24 $15.13 $15.60 $15.13 $15.60 $12.80 5,275
2015-11-23 $15.17 $15.24 $15.17 $15.24 $12.51 2,377
2015-11-20 $15.30 $15.30 $15.30 $15.30 $12.56 988
2015-11-19 $15.47 $15.49 $15.31 $15.31 $12.57 1,024
2015-11-18 $14.95 $14.99 $14.65 $14.95 $12.27 1,636
2015-11-17 $14.75 $15.03 $14.75 $15.03 $12.34 657
2015-11-16 $14.24 $14.24 $14.00 $14.00 $11.49 864
2015-11-13 $14.14 $14.15 $14.14 $14.15 $11.61 348
2015-11-12 $14.27 $14.27 $14.27 $14.27 $11.71 262
2015-11-11 $14.52 $14.52 $14.20 $14.20 $11.65 1,151
2015-11-10 $14.35 $14.47 $14.35 $14.47 $11.88 440
2015-11-09 $14.64 $14.80 $14.64 $14.80 $12.15 2,046
2015-11-06 $14.20 $14.20 $14.20 $14.20 $11.65 200
2015-11-05 $14.68 $14.68 $14.68 $14.68 $12.05 1,063
2015-11-04 $14.57 $14.59 $14.51 $14.51 $11.91 0
2015-11-03 $14.57 $14.59 $14.51 $14.51 $11.91 918
2015-11-02 $14.32 $14.51 $14.32 $14.51 $11.91 1,256
2015-10-30 $14.06 $14.26 $14.06 $14.26 $11.70 593
2015-10-29 $13.73 $14.09 $13.72 $14.09 $11.56 4,604
2015-10-28 $14.00 $14.00 $14.00 $14.00 $11.49 3,925
2015-10-27 $14.58 $14.58 $14.58 $14.58 $11.97 850
2015-10-26 $15.11 $15.23 $15.11 $15.23 $12.50 832
2015-10-23 $15.13 $15.46 $15.13 $15.46 $12.69 1,897
2015-10-22 $15.29 $15.29 $14.98 $14.98 $12.29 1,452
2015-10-21 $14.83 $14.83 $14.75 $14.75 $12.11 323
2015-10-20 $15.11 $15.11 $14.86 $14.86 $12.20 508
2015-10-19 $15.36 $15.36 $15.36 $15.36 $12.61 463
2015-10-16 $15.41 $15.41 $15.41 $15.41 $12.65 5,533
2015-10-15 $15.61 $15.75 $15.61 $15.75 $12.93 0
2015-10-14 $15.61 $15.75 $15.61 $15.75 $12.93 4,183
2015-10-13 $15.85 $15.89 $15.85 $15.89 $13.04 514
2015-10-12 $16.46 $16.66 $16.46 $16.66 $13.67 0
2015-10-09 $16.46 $16.66 $16.46 $16.66 $13.67 469
2015-10-08 $15.96 $16.39 $15.96 $16.39 $13.45 458
2015-10-07 $15.78 $15.85 $15.78 $15.85 $13.01 910
2015-10-06 $15.15 $15.15 $15.15 $15.15 $12.43 1,210
2015-10-05 $15.36 $15.45 $15.28 $15.28 $12.54 3,283
2015-10-02 $14.45 $14.97 $14.45 $14.97 $12.29 7,607
2015-10-01 $14.52 $14.69 $14.52 $14.69 $12.06 886
2015-09-30 $14.12 $14.65 $14.03 $14.65 $12.02 1,687
2015-09-29 $13.49 $13.50 $13.49 $13.50 $11.08 2,353
2015-09-28 $13.55 $13.58 $13.24 $13.24 $10.87 8,572
2015-09-25 $13.87 $13.87 $13.87 $13.87 $11.38 818
2015-09-24 $14.67 $14.81 $14.30 $14.30 $11.74 0
2015-09-23 $14.67 $14.81 $14.30 $14.30 $11.74 2,838
2015-09-22 $14.84 $14.84 $14.71 $14.75 $12.11 485
2015-09-21 $15.40 $15.46 $15.40 $15.46 $12.69 8,006
2015-09-18 $15.89 $15.89 $15.89 $15.89 $13.04 168
2015-09-17 $16.14 $16.14 $16.01 $16.01 $13.14 10,458
2015-09-16 $15.85 $15.85 $15.85 $15.85 $13.01 510
2015-09-15 $15.76 $16.24 $15.76 $16.24 $13.33 1,335
2015-09-14 $16.84 $16.84 $16.32 $16.59 $13.62 0
2015-09-11 $16.84 $16.84 $16.32 $16.59 $13.62 0
2015-09-10 $16.84 $16.84 $16.32 $16.59 $13.62 0
2015-09-09 $16.84 $16.84 $16.32 $16.59 $13.62 619
2015-09-08 $16.77 $17.04 $16.59 $17.04 $13.99 897
2015-09-04 $16.09 $16.09 $15.55 $15.96 $13.10 715
2015-09-03 $16.16 $16.16 $15.74 $15.74 $12.92 0
2015-09-02 $16.16 $16.16 $15.74 $15.74 $12.92 991
2015-09-01 $15.76 $15.76 $15.76 $15.76 $12.93 532
2015-08-31 $16.59 $16.63 $16.54 $16.54 $13.57 2,844
2015-08-28 $16.55 $16.55 $16.55 $16.55 $13.58 3,658
2015-08-27 $16.25 $16.25 $16.25 $16.25 $13.34 0
2015-08-26 $16.25 $16.25 $16.25 $16.25 $13.34 200
2015-08-25 $16.08 $16.18 $16.08 $16.18 $13.28 19,357
2015-08-24 $16.00 $16.00 $16.00 $16.00 $13.13 139,657
2015-08-21 $16.43 $16.57 $16.30 $16.56 $13.59 1,536
2015-08-20 $16.81 $16.81 $16.81 $16.81 $13.80 717

Aggreko plc (ARGKF) News Headlines

Recent Aggreko plc (ARGKF) News
Similar Companies to Aggreko plc (ARGKF) 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 -- -- --
Nuvestan
Resources

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.