Bank of Commerce Holdings (BOCH) Exchange: NASDAQ
Data as of May 2, 2025
$15.17 ($-0.24) -1.56%
Bank of Commerce Holdings - Daily Information
Click for more stock information on Bank of Commerce Holdings.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $15.49 |
Previous Close | $15.17 |
High | $15.89 |
Low | $15.17 |
Adjusted Open | $15.49 |
Previous Adjusted Close | $15.17 |
Adjusted High | $15.89 |
Adjusted Low | $15.17 |
About Bank of Commerce Holdings (BOCH)
Bank of Commerce Holdings is a bank holding company headquartered in Sacramento, California and is the parent company for Merchants Bank of Commerce. The Bank is an FDIC-insured California banking corporation providing community banking and financial services in northern California along the Interstate 5 corridor from Sacramento to Yreka and in the wine region north of San Francisco. The Bank was incorporated as a California banking corporation on November 25, 1981 and opened for business on October 22, 1982. The Company’s common stock is listed on the NASDAQ Global Market and trades under the symbol “BOCH”. As previously announced, on June 23, 2021, the Company entered into an Agreement and Plan of Merger with Columbia Banking System, Inc. (“Columbia”) with Columbia as the surviving entity. The transaction is expected to close during the fourth quarter of 2021, subject to the satisfaction of customary closing conditions, including regulatory and shareholder approvals. Contact Information Randall S. Eslick, President and Chief Executive Officer Telephone Direct (916) 677-5800 James A. Sundquist, Executive Vice President and Chief Financial Officer Telephone Direct (916) 677-5825 Andrea M. Newburn, Vice President and Senior Administrative Officer / Corporate Secretary Telephone Direct (530) 722-3959 Important Information and Where You Can Find It This press release may be deemed to be solicitation material in respect of the proposed merger transaction between Columbia Banking System, Inc. (“Columbia”), and the Company. In connection with the proposed transaction, Columbia filed with the Securities and Exchange Commission (the “SEC”) a registration statement on Form S-4 (Registration No. 333-258551) to register the shares of Columbia’s common stock to be issued in connection with the proposed transaction. The registration statement includes a prospectus of Columbia and a proxy statement of the Company. The registration statement, as amended, was declared effective by the SEC on August 17, 2021, and the proxy statement/prospectus was first mailed to the shareholders of the Company on or about August 18, 2021. SHAREHOLDERS OF THE COMPANY ARE URGED TO READ THE REGISTRATION STATEMENT ON FORM S-4 AND THE PROXY STATEMENT/PROSPECTUS INCLUDED THEREIN, AS WELL AS ANY AMENDMENTS OR SUPPLEMENTS TO THOSE DOCUMENTS, BECAUSE THEY WILL CONTAIN IMPORTANT INFORMATION ABOUT COLUMBIA, THE COMPANY AND THE PROPOSED TRANSACTION.
Invest in Bank of Commerce Holdings (BOCH)
Historical Stock Data for Bank of Commerce Holdings (BOCH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-09-30 | $15.49 | $15.89 | $15.17 | $15.17 | $15.17 | 431,073 |
2021-09-29 | $15.31 | $15.65 | $15.20 | $15.41 | $15.41 | 76,357 |
2021-09-28 | $15.27 | $15.55 | $15.13 | $15.23 | $15.23 | 155,240 |
2021-09-27 | $14.82 | $15.59 | $14.82 | $15.31 | $15.31 | 169,857 |
2021-09-24 | $14.17 | $14.86 | $14.05 | $14.81 | $14.81 | 128,708 |
2021-09-23 | $13.59 | $14.44 | $13.59 | $14.33 | $14.33 | 250,851 |
2021-09-22 | $13.35 | $13.91 | $13.35 | $13.57 | $13.57 | 1,107,348 |
2021-09-21 | $13.09 | $13.34 | $12.98 | $13.21 | $13.21 | 38,244 |
2021-09-20 | $12.87 | $13.03 | $12.72 | $12.99 | $12.99 | 24,506 |
2021-09-17 | $13.09 | $13.36 | $12.95 | $13.25 | $13.25 | 243,360 |
2021-09-16 | $13.14 | $13.16 | $12.99 | $13.12 | $13.12 | 39,554 |
2021-09-15 | $12.95 | $13.21 | $12.95 | $13.12 | $13.12 | 30,111 |
2021-09-14 | $13.29 | $13.37 | $12.97 | $13.00 | $13.00 | 33,264 |
2021-09-13 | $13.35 | $13.50 | $13.31 | $13.31 | $13.25 | 34,433 |
2021-09-10 | $13.70 | $13.70 | $13.33 | $13.35 | $13.29 | 52,729 |
2021-09-09 | $13.67 | $13.83 | $13.62 | $13.65 | $13.59 | 56,329 |
2021-09-08 | $13.78 | $13.86 | $13.59 | $13.67 | $13.61 | 69,870 |
2021-09-07 | $14.08 | $14.10 | $13.85 | $13.87 | $13.81 | 55,253 |
2021-09-03 | $14.11 | $14.11 | $13.90 | $13.97 | $13.91 | 158,360 |
2021-09-02 | $14.25 | $14.29 | $14.03 | $14.09 | $14.03 | 33,527 |
2021-09-01 | $14.37 | $14.37 | $13.75 | $14.16 | $14.09 | 38,253 |
2021-08-31 | $14.17 | $14.40 | $14.02 | $14.26 | $14.19 | 54,650 |
2021-08-30 | $14.43 | $14.43 | $14.13 | $14.16 | $14.09 | 28,069 |
2021-08-27 | $14.12 | $14.44 | $14.12 | $14.35 | $14.28 | 364,929 |
2021-08-26 | $14.23 | $14.23 | $14.00 | $14.04 | $13.98 | 34,623 |
2021-08-25 | $14.30 | $14.47 | $14.13 | $14.13 | $14.07 | 198,143 |
2021-08-24 | $14.35 | $14.39 | $14.24 | $14.28 | $14.21 | 30,820 |
2021-08-23 | $14.37 | $14.40 | $14.23 | $14.33 | $14.26 | 25,026 |
2021-08-20 | $13.99 | $14.37 | $13.92 | $14.37 | $14.30 | 64,750 |
2021-08-19 | $13.89 | $13.99 | $13.71 | $13.92 | $13.86 | 50,824 |
2021-08-18 | $14.20 | $14.30 | $14.00 | $14.04 | $13.98 | 35,778 |
2021-08-17 | $14.35 | $14.45 | $14.10 | $14.24 | $14.17 | 77,535 |
2021-08-16 | $14.41 | $14.54 | $14.28 | $14.52 | $14.45 | 60,861 |
2021-08-13 | $14.46 | $14.46 | $14.32 | $14.43 | $14.36 | 47,365 |
2021-08-12 | $14.56 | $14.59 | $14.37 | $14.48 | $14.41 | 49,791 |
2021-08-11 | $14.42 | $14.57 | $14.36 | $14.53 | $14.46 | 105,474 |
2021-08-10 | $14.18 | $14.51 | $14.05 | $14.42 | $14.35 | 53,914 |
2021-08-09 | $14.27 | $14.31 | $14.07 | $14.09 | $14.03 | 23,025 |
2021-08-06 | $13.89 | $14.27 | $13.89 | $14.26 | $14.19 | 233,797 |
2021-08-05 | $13.55 | $13.84 | $13.55 | $13.73 | $13.67 | 88,343 |
2021-08-04 | $13.51 | $13.64 | $13.45 | $13.50 | $13.44 | 23,635 |
2021-08-03 | $13.41 | $13.69 | $13.36 | $13.65 | $13.59 | 125,905 |
2021-08-02 | $13.47 | $13.78 | $13.27 | $13.44 | $13.38 | 69,454 |
2021-07-30 | $13.43 | $13.76 | $13.43 | $13.47 | $13.41 | 61,356 |
2021-07-29 | $13.59 | $13.73 | $13.36 | $13.41 | $13.35 | 123,114 |
2021-07-28 | $13.14 | $13.63 | $13.14 | $13.48 | $13.42 | 109,026 |
2021-07-27 | $13.36 | $13.50 | $13.25 | $13.38 | $13.32 | 30,050 |
2021-07-26 | $13.36 | $13.59 | $13.33 | $13.42 | $13.36 | 54,874 |
2021-07-23 | $13.32 | $13.38 | $13.19 | $13.34 | $13.28 | 69,710 |
2021-07-22 | $13.54 | $13.54 | $13.00 | $13.15 | $13.09 | 105,592 |
2021-07-21 | $13.49 | $13.77 | $13.49 | $13.52 | $13.46 | 38,814 |
2021-07-20 | $12.92 | $13.66 | $12.92 | $13.33 | $13.27 | 100,860 |
2021-07-19 | $12.99 | $13.23 | $12.78 | $12.91 | $12.85 | 136,120 |
2021-07-16 | $13.49 | $13.60 | $13.28 | $13.28 | $13.22 | 89,027 |
2021-07-15 | $13.27 | $13.54 | $13.25 | $13.39 | $13.33 | 85,706 |
2021-07-14 | $13.49 | $13.55 | $13.25 | $13.31 | $13.25 | 43,117 |
2021-07-13 | $13.76 | $13.77 | $13.35 | $13.40 | $13.34 | 37,462 |
2021-07-12 | $13.73 | $13.81 | $13.68 | $13.80 | $13.74 | 73,172 |
2021-07-09 | $13.62 | $13.83 | $13.50 | $13.72 | $13.66 | 125,578 |
2021-07-08 | $13.30 | $13.56 | $13.20 | $13.36 | $13.30 | 232,661 |
2021-07-07 | $14.12 | $14.25 | $13.85 | $13.85 | $13.79 | 199,133 |
2021-07-06 | $14.59 | $14.59 | $13.95 | $14.19 | $14.12 | 94,716 |
2021-07-02 | $14.94 | $15.00 | $14.52 | $14.56 | $14.49 | 63,472 |
2021-07-01 | $15.00 | $15.06 | $14.85 | $14.85 | $14.78 | 56,305 |
2021-06-30 | $14.79 | $15.06 | $14.79 | $15.02 | $14.95 | 123,236 |
2021-06-29 | $14.93 | $15.22 | $14.83 | $14.83 | $14.76 | 136,117 |
2021-06-28 | $14.98 | $15.00 | $14.77 | $14.93 | $14.86 | 271,999 |
2021-06-25 | $15.38 | $15.38 | $14.88 | $15.07 | $14.94 | 2,913,514 |
2021-06-24 | $14.85 | $15.11 | $14.77 | $15.05 | $14.92 | 1,873,633 |
2021-06-23 | $14.00 | $14.22 | $13.91 | $14.01 | $13.89 | 118,195 |
2021-06-22 | $13.80 | $14.18 | $13.63 | $13.97 | $13.85 | 108,888 |
2021-06-21 | $13.75 | $14.08 | $13.70 | $13.82 | $13.70 | 172,261 |
2021-06-18 | $14.21 | $14.37 | $13.66 | $13.69 | $13.57 | 121,035 |
2021-06-17 | $14.76 | $14.84 | $14.27 | $14.27 | $14.15 | 79,723 |
2021-06-16 | $14.55 | $14.81 | $14.43 | $14.80 | $14.67 | 64,680 |
2021-06-15 | $14.47 | $14.77 | $14.41 | $14.64 | $14.51 | 68,462 |
2021-06-14 | $14.26 | $14.71 | $13.68 | $14.40 | $14.28 | 77,444 |
2021-06-11 | $14.77 | $14.90 | $14.56 | $14.64 | $14.51 | 68,714 |
2021-06-10 | $14.97 | $14.97 | $14.76 | $14.78 | $14.65 | 191,743 |
2021-06-09 | $15.01 | $15.01 | $14.78 | $14.87 | $14.74 | 67,660 |
2021-06-08 | $15.00 | $15.19 | $14.91 | $14.99 | $14.86 | 60,985 |
2021-06-07 | $14.81 | $15.08 | $14.68 | $15.00 | $14.87 | 171,826 |
2021-06-04 | $14.85 | $14.91 | $14.72 | $14.85 | $14.72 | 66,064 |
2021-06-03 | $14.74 | $14.91 | $14.66 | $14.79 | $14.66 | 257,129 |
2021-06-02 | $14.85 | $14.88 | $14.70 | $14.72 | $14.59 | 46,454 |
2021-06-01 | $14.84 | $14.96 | $14.80 | $14.86 | $14.73 | 73,577 |
2021-05-28 | $14.83 | $14.83 | $14.62 | $14.75 | $14.62 | 70,965 |
2021-05-27 | $14.59 | $14.78 | $14.51 | $14.75 | $14.62 | 41,874 |
2021-05-26 | $14.45 | $14.57 | $14.30 | $14.52 | $14.40 | 36,631 |
2021-05-25 | $14.50 | $14.54 | $14.20 | $14.45 | $14.33 | 108,466 |
2021-05-24 | $14.47 | $14.54 | $14.13 | $14.50 | $14.38 | 70,412 |
2021-05-21 | $14.24 | $14.55 | $14.21 | $14.36 | $14.24 | 49,198 |
2021-05-20 | $13.99 | $14.22 | $13.77 | $14.22 | $14.10 | 68,973 |
2021-05-19 | $13.90 | $14.09 | $13.54 | $14.03 | $13.91 | 57,968 |
2021-05-18 | $14.11 | $14.15 | $14.00 | $14.01 | $13.89 | 37,794 |
2021-05-17 | $14.25 | $14.35 | $14.14 | $14.17 | $14.05 | 33,931 |
2021-05-14 | $14.05 | $14.29 | $14.05 | $14.24 | $14.12 | 66,158 |
2021-05-13 | $13.34 | $14.02 | $13.34 | $14.00 | $13.88 | 153,935 |
2021-05-12 | $13.48 | $13.50 | $13.27 | $13.35 | $13.24 | 87,542 |
2021-05-11 | $13.32 | $13.59 | $13.29 | $13.50 | $13.38 | 161,932 |
2021-05-10 | $13.15 | $13.45 | $13.15 | $13.40 | $13.29 | 153,592 |
2021-05-07 | $13.11 | $13.29 | $13.11 | $13.24 | $13.13 | 76,236 |
2021-05-06 | $13.11 | $13.23 | $13.00 | $13.19 | $13.08 | 38,379 |
2021-05-05 | $13.16 | $13.20 | $12.92 | $13.10 | $12.99 | 44,628 |
2021-05-04 | $13.11 | $13.20 | $12.93 | $13.14 | $13.03 | 34,014 |
2021-05-03 | $12.89 | $13.17 | $12.89 | $13.11 | $13.00 | 63,054 |
2021-04-30 | $12.87 | $13.07 | $12.84 | $12.91 | $12.80 | 75,425 |
2021-04-29 | $13.15 | $13.18 | $12.95 | $12.98 | $12.87 | 38,164 |
2021-04-28 | $12.97 | $13.04 | $12.89 | $13.00 | $12.89 | 55,784 |
2021-04-27 | $12.85 | $13.00 | $12.84 | $12.91 | $12.80 | 53,081 |
2021-04-26 | $13.04 | $13.07 | $12.71 | $12.79 | $12.68 | 51,778 |
2021-04-23 | $12.86 | $13.23 | $12.86 | $13.03 | $12.92 | 33,580 |
2021-04-22 | $13.08 | $13.13 | $12.77 | $12.90 | $12.79 | 88,582 |
2021-04-21 | $12.95 | $13.24 | $12.92 | $13.05 | $12.94 | 33,710 |
2021-04-20 | $13.32 | $13.33 | $12.93 | $13.02 | $12.91 | 43,553 |
2021-04-19 | $12.46 | $13.54 | $12.46 | $13.45 | $13.33 | 101,166 |
2021-04-16 | $12.99 | $13.02 | $12.69 | $12.81 | $12.70 | 38,998 |
2021-04-15 | $12.93 | $12.93 | $12.47 | $12.85 | $12.74 | 40,092 |
2021-04-14 | $12.95 | $13.13 | $12.77 | $12.91 | $12.80 | 41,092 |
2021-04-13 | $13.27 | $13.31 | $12.90 | $13.02 | $12.91 | 50,394 |
2021-04-12 | $13.16 | $13.44 | $13.16 | $13.31 | $13.20 | 48,191 |
2021-04-09 | $13.05 | $13.13 | $12.80 | $13.10 | $12.99 | 94,617 |
2021-04-08 | $12.64 | $13.00 | $12.38 | $13.00 | $12.89 | 89,704 |
2021-04-07 | $12.93 | $12.93 | $12.52 | $12.68 | $12.57 | 68,513 |
2021-04-06 | $13.01 | $13.06 | $12.83 | $12.95 | $12.84 | 58,297 |
2021-04-05 | $13.06 | $13.11 | $12.74 | $13.03 | $12.92 | 109,492 |
2021-04-01 | $12.73 | $13.04 | $12.68 | $12.93 | $12.82 | 154,843 |
2021-03-31 | $12.59 | $12.98 | $12.57 | $12.75 | $12.64 | 137,325 |
2021-03-30 | $12.62 | $12.90 | $12.32 | $12.78 | $12.67 | 51,832 |
2021-03-29 | $12.52 | $12.60 | $12.18 | $12.51 | $12.40 | 78,983 |
2021-03-26 | $12.64 | $12.92 | $12.29 | $12.85 | $12.68 | 98,985 |
2021-03-25 | $11.92 | $12.21 | $11.60 | $12.18 | $12.02 | 66,391 |
2021-03-24 | $11.95 | $12.47 | $11.94 | $11.96 | $11.80 | 57,386 |
2021-03-23 | $12.36 | $12.36 | $11.70 | $11.88 | $11.72 | 82,185 |
2021-03-22 | $12.73 | $12.74 | $11.90 | $11.99 | $11.83 | 53,821 |
2021-03-19 | $12.37 | $12.74 | $12.13 | $12.74 | $12.57 | 176,859 |
2021-03-18 | $12.36 | $12.75 | $11.27 | $12.50 | $12.33 | 253,318 |
2021-03-17 | $12.78 | $12.87 | $12.36 | $12.54 | $12.37 | 84,284 |
2021-03-16 | $13.15 | $13.15 | $12.53 | $12.80 | $12.63 | 45,733 |
2021-03-15 | $12.80 | $13.19 | $12.64 | $13.18 | $13.00 | 149,233 |
2021-03-12 | $12.83 | $13.06 | $12.64 | $12.91 | $12.74 | 64,803 |
2021-03-11 | $12.57 | $12.76 | $12.42 | $12.76 | $12.59 | 58,222 |
2021-03-10 | $12.34 | $12.59 | $12.32 | $12.57 | $12.40 | 84,572 |
2021-03-09 | $11.97 | $12.37 | $11.95 | $12.09 | $11.93 | 236,505 |
2021-03-08 | $11.21 | $12.05 | $11.21 | $11.95 | $11.79 | 462,021 |
2021-03-05 | $10.95 | $11.24 | $10.93 | $11.24 | $11.09 | 135,432 |
2021-03-04 | $10.89 | $11.02 | $10.78 | $10.91 | $10.76 | 58,937 |
2021-03-03 | $10.94 | $11.07 | $10.93 | $10.96 | $10.81 | 77,457 |
2021-03-02 | $10.96 | $10.99 | $10.75 | $10.75 | $10.61 | 52,238 |
2021-03-01 | $10.91 | $11.19 | $10.86 | $10.95 | $10.80 | 107,225 |
2021-02-26 | $10.63 | $10.91 | $10.60 | $10.87 | $10.73 | 41,346 |
2021-02-25 | $10.60 | $11.00 | $10.50 | $10.63 | $10.49 | 244,684 |
2021-02-24 | $10.29 | $10.63 | $10.29 | $10.57 | $10.43 | 37,574 |
2021-02-23 | $10.49 | $10.64 | $10.31 | $10.40 | $10.26 | 35,497 |
2021-02-22 | $10.41 | $10.59 | $10.39 | $10.50 | $10.36 | 23,055 |
2021-02-19 | $10.06 | $10.51 | $10.06 | $10.49 | $10.35 | 57,185 |
2021-02-18 | $10.54 | $10.54 | $9.85 | $10.05 | $9.92 | 28,845 |
2021-02-17 | $10.29 | $10.47 | $10.24 | $10.36 | $10.22 | 14,759 |
2021-02-16 | $10.62 | $10.62 | $10.33 | $10.35 | $10.21 | 33,267 |
2021-02-12 | $10.33 | $10.61 | $10.33 | $10.61 | $10.47 | 32,181 |
2021-02-11 | $10.46 | $10.60 | $10.22 | $10.40 | $10.26 | 24,710 |
2021-02-10 | $10.59 | $10.60 | $10.44 | $10.48 | $10.34 | 22,408 |
2021-02-09 | $10.59 | $10.72 | $10.55 | $10.59 | $10.45 | 22,881 |
2021-02-08 | $10.32 | $10.71 | $10.32 | $10.70 | $10.56 | 37,576 |
2021-02-05 | $10.44 | $10.56 | $10.26 | $10.54 | $10.40 | 25,173 |
2021-02-04 | $10.12 | $10.51 | $9.99 | $10.51 | $10.37 | 19,542 |
2021-02-03 | $10.13 | $10.19 | $9.90 | $10.18 | $10.04 | 27,050 |
2021-02-02 | $10.19 | $10.20 | $10.06 | $10.20 | $10.06 | 25,354 |
2021-02-01 | $10.15 | $10.15 | $9.91 | $10.02 | $9.89 | 30,801 |
2021-01-29 | $10.44 | $10.44 | $10.00 | $10.13 | $10.00 | 35,341 |
2021-01-28 | $10.38 | $10.40 | $10.11 | $10.33 | $10.19 | 25,789 |
2021-01-27 | $10.30 | $10.34 | $9.98 | $10.21 | $10.07 | 58,787 |
2021-01-26 | $10.60 | $10.64 | $10.31 | $10.55 | $10.41 | 39,930 |
2021-01-25 | $10.20 | $10.65 | $9.95 | $10.48 | $10.34 | 46,399 |
2021-01-22 | $9.84 | $10.29 | $9.77 | $10.25 | $10.11 | 42,723 |
2021-01-21 | $10.11 | $10.15 | $9.75 | $10.05 | $9.92 | 33,307 |
2021-01-20 | $10.25 | $10.25 | $9.97 | $10.04 | $9.91 | 16,479 |
2021-01-19 | $10.32 | $10.45 | $10.18 | $10.27 | $10.13 | 33,341 |
2021-01-15 | $10.34 | $10.43 | $10.30 | $10.30 | $10.16 | 25,632 |
2021-01-14 | $10.61 | $10.75 | $10.50 | $10.53 | $10.39 | 42,990 |
2021-01-13 | $10.74 | $10.74 | $10.56 | $10.61 | $10.47 | 45,916 |
2021-01-12 | $10.72 | $10.82 | $10.61 | $10.74 | $10.60 | 19,445 |
2021-01-11 | $10.80 | $10.87 | $10.56 | $10.70 | $10.56 | 57,542 |
2021-01-08 | $10.99 | $11.00 | $10.78 | $10.93 | $10.78 | 78,837 |
2021-01-07 | $10.46 | $10.87 | $10.06 | $10.85 | $10.71 | 98,278 |
2021-01-06 | $10.00 | $10.79 | $9.88 | $10.41 | $10.27 | 58,631 |
2021-01-05 | $9.77 | $9.87 | $9.55 | $9.83 | $9.70 | 34,306 |
2021-01-04 | $9.89 | $9.89 | $9.50 | $9.56 | $9.43 | 61,070 |
2020-12-31 | $9.82 | $9.98 | $9.74 | $9.90 | $9.77 | 41,337 |
2020-12-30 | $9.89 | $10.04 | $9.80 | $9.85 | $9.72 | 21,406 |
2020-12-29 | $9.86 | $9.86 | $9.75 | $9.81 | $9.68 | 19,391 |
2020-12-28 | $9.88 | $9.98 | $9.80 | $9.89 | $9.76 | 26,589 |
2020-12-24 | $10.10 | $10.10 | $9.76 | $9.85 | $9.66 | 13,638 |
2020-12-23 | $9.98 | $10.08 | $9.88 | $10.07 | $9.88 | 10,465 |
2020-12-22 | $9.95 | $9.95 | $9.83 | $9.88 | $9.69 | 73,139 |
2020-12-21 | $10.19 | $10.23 | $9.44 | $9.96 | $9.77 | 33,766 |
2020-12-18 | $10.23 | $10.34 | $10.18 | $10.28 | $10.08 | 86,171 |
2020-12-17 | $10.15 | $10.16 | $10.00 | $10.15 | $9.95 | 63,348 |
2020-12-16 | $10.20 | $10.26 | $10.04 | $10.06 | $9.87 | 13,547 |
2020-12-15 | $10.08 | $10.28 | $9.96 | $10.11 | $9.92 | 33,589 |
2020-12-14 | $10.08 | $10.16 | $9.84 | $9.85 | $9.66 | 19,401 |
2020-12-11 | $9.87 | $9.99 | $9.83 | $9.98 | $9.79 | 7,525 |
2020-12-10 | $10.20 | $10.20 | $9.96 | $10.02 | $9.83 | 18,326 |
2020-12-09 | $10.23 | $10.36 | $9.94 | $10.19 | $9.99 | 37,548 |
2020-12-08 | $9.54 | $10.13 | $9.54 | $10.09 | $9.90 | 48,250 |
2020-12-07 | $9.78 | $9.86 | $9.51 | $9.78 | $9.59 | 24,462 |
2020-12-04 | $9.64 | $10.00 | $9.64 | $9.96 | $9.77 | 14,383 |
2020-12-03 | $9.57 | $9.70 | $9.53 | $9.64 | $9.45 | 9,347 |
2020-12-02 | $9.58 | $9.75 | $9.50 | $9.63 | $9.44 | 16,583 |
2020-12-01 | $9.60 | $9.65 | $9.39 | $9.52 | $9.34 | 33,722 |
2020-11-30 | $9.50 | $9.52 | $9.39 | $9.41 | $9.23 | 39,182 |
2020-11-27 | $9.70 | $9.70 | $9.33 | $9.55 | $9.37 | 11,570 |
2020-11-25 | $9.54 | $9.67 | $9.44 | $9.59 | $9.41 | 15,342 |
2020-11-24 | $9.11 | $9.81 | $9.02 | $9.70 | $9.51 | 72,840 |
2020-11-23 | $9.13 | $9.19 | $9.08 | $9.13 | $8.95 | 20,650 |
2020-11-20 | $9.09 | $9.14 | $9.00 | $9.13 | $8.95 | 20,268 |
2020-11-19 | $9.20 | $9.26 | $9.13 | $9.23 | $9.05 | 16,658 |
2020-11-18 | $9.35 | $9.41 | $9.14 | $9.14 | $8.96 | 20,904 |
2020-11-17 | $9.30 | $9.33 | $9.19 | $9.23 | $9.05 | 70,311 |
2020-11-16 | $9.46 | $9.46 | $8.95 | $9.36 | $9.18 | 38,010 |
2020-11-13 | $8.83 | $9.30 | $8.59 | $9.18 | $9.00 | 19,341 |
2020-11-12 | $8.94 | $8.94 | $8.46 | $8.74 | $8.57 | 24,186 |
2020-11-11 | $9.49 | $9.49 | $9.02 | $9.09 | $8.91 | 19,241 |
2020-11-10 | $8.85 | $9.48 | $8.66 | $9.43 | $9.25 | 41,291 |
2020-11-09 | $7.93 | $9.25 | $7.93 | $8.76 | $8.59 | 72,297 |
2020-11-06 | $8.03 | $8.03 | $7.65 | $7.67 | $7.52 | 13,017 |
2020-11-05 | $7.67 | $8.08 | $7.55 | $7.99 | $7.84 | 25,689 |
2020-11-04 | $8.71 | $8.73 | $7.56 | $7.76 | $7.61 | 90,191 |
2020-11-03 | $8.30 | $9.03 | $8.30 | $8.94 | $8.77 | 32,808 |
2020-11-02 | $8.15 | $8.23 | $7.99 | $8.11 | $7.95 | 17,982 |
2020-10-30 | $7.83 | $8.07 | $7.78 | $8.01 | $7.86 | 34,540 |
2020-10-29 | $7.61 | $7.94 | $7.60 | $7.91 | $7.76 | 19,697 |
2020-10-28 | $7.76 | $7.84 | $7.50 | $7.65 | $7.50 | 83,835 |
2020-10-27 | $8.15 | $8.15 | $7.87 | $7.96 | $7.81 | 31,660 |
2020-10-26 | $8.37 | $8.37 | $8.07 | $8.21 | $8.05 | 33,682 |
2020-10-23 | $8.33 | $8.40 | $8.25 | $8.38 | $8.22 | 21,541 |
2020-10-22 | $7.88 | $8.35 | $7.60 | $8.24 | $8.08 | 23,025 |
2020-10-21 | $7.83 | $8.14 | $7.83 | $8.08 | $7.92 | 34,197 |
2020-10-20 | $7.71 | $8.03 | $7.68 | $7.84 | $7.69 | 35,118 |
2020-10-19 | $8.10 | $8.10 | $7.60 | $7.60 | $7.45 | 25,625 |
2020-10-16 | $8.00 | $8.14 | $7.66 | $8.13 | $7.97 | 34,377 |
2020-10-15 | $7.60 | $8.00 | $7.59 | $7.99 | $7.84 | 19,080 |
2020-10-14 | $7.68 | $7.68 | $7.60 | $7.60 | $7.45 | 16,704 |
2020-10-13 | $7.58 | $7.65 | $7.54 | $7.61 | $7.46 | 16,478 |
2020-10-12 | $7.45 | $7.70 | $7.41 | $7.64 | $7.49 | 19,312 |
2020-10-09 | $7.69 | $7.74 | $7.35 | $7.40 | $7.26 | 14,915 |
2020-10-08 | $7.46 | $7.65 | $7.30 | $7.59 | $7.44 | 22,095 |
2020-10-07 | $7.13 | $7.47 | $7.13 | $7.46 | $7.32 | 20,273 |
2020-10-06 | $7.26 | $7.29 | $7.04 | $7.12 | $6.98 | 57,050 |
2020-10-05 | $7.41 | $7.48 | $7.00 | $7.19 | $7.05 | 30,191 |
2020-10-02 | $6.75 | $7.50 | $6.75 | $7.40 | $7.26 | 56,746 |
2020-10-01 | $6.98 | $6.98 | $6.80 | $6.86 | $6.73 | 21,110 |
2020-09-30 | $7.08 | $7.12 | $6.92 | $6.97 | $6.84 | 10,427 |
2020-09-29 | $7.14 | $7.14 | $6.82 | $7.11 | $6.97 | 16,528 |
2020-09-28 | $6.73 | $7.16 | $6.73 | $7.10 | $6.96 | 68,839 |
2020-09-25 | $6.79 | $6.98 | $6.72 | $6.77 | $6.59 | 45,360 |
2020-09-24 | $6.53 | $6.94 | $6.52 | $6.88 | $6.70 | 25,631 |
2020-09-23 | $6.70 | $6.80 | $6.61 | $6.61 | $6.44 | 59,842 |
2020-09-22 | $6.88 | $6.88 | $6.56 | $6.61 | $6.44 | 38,985 |
2020-09-21 | $7.11 | $7.11 | $6.76 | $6.83 | $6.65 | 44,311 |
2020-09-18 | $7.05 | $7.13 | $6.85 | $7.13 | $6.94 | 77,619 |
2020-09-17 | $7.02 | $7.14 | $7.02 | $7.10 | $6.91 | 9,174 |
2020-09-16 | $7.03 | $7.21 | $6.98 | $7.07 | $6.89 | 43,209 |
2020-09-15 | $7.10 | $7.11 | $6.90 | $7.01 | $6.83 | 44,341 |
2020-09-14 | $7.29 | $7.30 | $6.99 | $7.08 | $6.90 | 45,806 |
2020-09-11 | $7.27 | $7.27 | $7.14 | $7.20 | $7.01 | 29,700 |
2020-09-10 | $7.21 | $7.29 | $7.17 | $7.19 | $7.00 | 32,367 |
2020-09-09 | $7.49 | $7.49 | $7.08 | $7.20 | $7.01 | 31,171 |
2020-09-08 | $7.56 | $7.56 | $7.24 | $7.24 | $7.05 | 19,372 |
2020-09-04 | $7.56 | $7.65 | $7.34 | $7.60 | $7.40 | 18,577 |
2020-09-03 | $7.55 | $7.65 | $7.26 | $7.40 | $7.21 | 44,020 |
2020-09-02 | $7.38 | $7.55 | $7.31 | $7.53 | $7.33 | 39,974 |
2020-09-01 | $7.31 | $7.47 | $7.29 | $7.41 | $7.22 | 20,010 |
2020-08-31 | $7.54 | $7.54 | $7.35 | $7.35 | $7.16 | 26,465 |
2020-08-28 | $7.50 | $7.65 | $7.47 | $7.59 | $7.39 | 10,544 |
2020-08-27 | $7.56 | $7.61 | $7.50 | $7.55 | $7.35 | 13,624 |
2020-08-26 | $7.65 | $7.65 | $6.89 | $7.48 | $7.28 | 32,901 |
2020-08-25 | $7.75 | $7.83 | $7.55 | $7.63 | $7.43 | 20,553 |
2020-08-24 | $7.43 | $7.75 | $7.32 | $7.66 | $7.46 | 18,404 |
2020-08-21 | $7.52 | $7.52 | $7.35 | $7.42 | $7.23 | 21,141 |
2020-08-20 | $7.49 | $7.59 | $7.46 | $7.53 | $7.33 | 17,219 |
2020-08-19 | $7.61 | $7.84 | $7.58 | $7.60 | $7.40 | 13,071 |
2020-08-18 | $7.90 | $7.90 | $7.54 | $7.54 | $7.34 | 49,617 |
2020-08-17 | $7.93 | $7.94 | $7.86 | $7.90 | $7.69 | 14,469 |
2020-08-14 | $7.90 | $8.03 | $7.90 | $7.96 | $7.75 | 10,211 |
2020-08-13 | $8.05 | $8.06 | $7.90 | $7.92 | $7.71 | 6,400 |
2020-08-12 | $8.01 | $8.09 | $7.86 | $8.07 | $7.86 | 27,298 |
2020-08-11 | $8.10 | $8.10 | $7.98 | $7.98 | $7.77 | 47,893 |
2020-08-10 | $7.95 | $8.15 | $7.95 | $8.05 | $7.84 | 80,918 |
2020-08-07 | $7.71 | $7.99 | $7.71 | $7.98 | $7.77 | 17,935 |
2020-08-06 | $7.81 | $7.84 | $7.57 | $7.65 | $7.45 | 33,815 |
2020-08-05 | $7.53 | $7.79 | $7.53 | $7.79 | $7.59 | 27,049 |
2020-08-04 | $7.55 | $7.59 | $7.46 | $7.54 | $7.34 | 13,068 |
2020-08-03 | $7.62 | $7.63 | $7.52 | $7.57 | $7.37 | 24,358 |
2020-07-31 | $7.61 | $7.73 | $7.51 | $7.55 | $7.35 | 29,259 |
2020-07-30 | $7.74 | $7.85 | $7.66 | $7.68 | $7.48 | 69,629 |
2020-07-29 | $7.73 | $7.96 | $7.69 | $7.90 | $7.69 | 17,741 |
2020-07-28 | $7.91 | $7.97 | $7.73 | $7.74 | $7.54 | 17,962 |
2020-07-27 | $7.85 | $7.85 | $7.68 | $7.74 | $7.54 | 21,800 |
2020-07-24 | $7.85 | $7.93 | $7.79 | $7.85 | $7.64 | 28,573 |
2020-07-23 | $7.39 | $7.99 | $7.39 | $7.82 | $7.62 | 25,690 |
2020-07-22 | $7.75 | $7.75 | $7.42 | $7.47 | $7.27 | 26,027 |
2020-07-21 | $7.74 | $7.99 | $7.61 | $7.87 | $7.66 | 19,704 |
2020-07-20 | $7.51 | $7.66 | $7.45 | $7.66 | $7.46 | 25,873 |
2020-07-17 | $7.11 | $7.62 | $7.00 | $7.51 | $7.31 | 64,639 |
2020-07-16 | $7.34 | $7.34 | $6.94 | $7.09 | $6.90 | 21,841 |
2020-07-15 | $6.87 | $7.46 | $6.87 | $7.30 | $7.11 | 57,996 |
2020-07-14 | $6.81 | $6.86 | $6.63 | $6.75 | $6.57 | 19,148 |
2020-07-13 | $6.93 | $7.03 | $6.77 | $6.78 | $6.60 | 30,115 |
2020-07-10 | $6.61 | $6.88 | $6.55 | $6.86 | $6.68 | 15,763 |
2020-07-09 | $6.80 | $7.07 | $6.39 | $6.58 | $6.41 | 52,186 |
2020-07-08 | $6.78 | $6.87 | $6.56 | $6.80 | $6.62 | 37,452 |
2020-07-07 | $7.03 | $7.03 | $6.84 | $6.84 | $6.66 | 30,526 |
2020-07-06 | $7.27 | $7.28 | $7.17 | $7.19 | $7.00 | 30,491 |
2020-07-02 | $7.75 | $7.75 | $7.13 | $7.25 | $7.06 | 96,251 |
2020-07-01 | $7.54 | $7.68 | $7.50 | $7.58 | $7.38 | 31,409 |
2020-06-30 | $7.26 | $7.68 | $7.26 | $7.58 | $7.38 | 38,409 |
2020-06-29 | $7.24 | $7.42 | $7.10 | $7.35 | $7.16 | 34,921 |
2020-06-26 | $7.22 | $7.22 | $6.80 | $7.14 | $6.91 | 178,028 |
2020-06-25 | $6.87 | $7.40 | $6.76 | $7.40 | $7.16 | 43,643 |
2020-06-24 | $7.23 | $7.23 | $6.80 | $6.95 | $6.72 | 46,601 |
2020-06-23 | $7.45 | $7.45 | $7.28 | $7.39 | $7.15 | 42,015 |
2020-06-22 | $7.30 | $7.45 | $7.01 | $7.45 | $7.21 | 38,988 |
2020-06-19 | $7.15 | $7.29 | $6.89 | $7.29 | $7.05 | 107,739 |
2020-06-18 | $6.96 | $7.17 | $6.96 | $7.09 | $6.86 | 53,037 |
2020-06-17 | $7.26 | $7.26 | $6.91 | $7.02 | $6.79 | 38,981 |
2020-06-16 | $7.43 | $7.43 | $7.04 | $7.26 | $7.02 | 62,716 |
2020-06-15 | $6.81 | $7.16 | $6.67 | $7.13 | $6.90 | 40,305 |
2020-06-12 | $7.40 | $7.40 | $6.80 | $6.93 | $6.70 | 34,323 |
2020-06-11 | $7.63 | $7.63 | $7.01 | $7.03 | $6.80 | 57,830 |
2020-06-10 | $8.07 | $8.11 | $7.74 | $7.80 | $7.54 | 27,452 |
2020-06-09 | $8.00 | $8.48 | $7.79 | $8.11 | $7.84 | 36,916 |
2020-06-08 | $8.75 | $8.77 | $8.06 | $8.17 | $7.90 | 43,978 |
2020-06-05 | $8.44 | $8.84 | $8.40 | $8.70 | $8.42 | 37,571 |
2020-06-04 | $7.48 | $8.03 | $7.42 | $8.02 | $7.76 | 40,544 |
2020-06-03 | $7.32 | $7.89 | $7.31 | $7.62 | $7.37 | 36,767 |
2020-06-02 | $7.51 | $7.58 | $7.07 | $7.31 | $7.07 | 23,421 |
2020-06-01 | $7.74 | $7.74 | $7.37 | $7.38 | $7.14 | 51,099 |
2020-05-29 | $8.06 | $8.12 | $7.53 | $7.63 | $7.38 | 47,864 |
2020-05-28 | $8.53 | $8.60 | $7.79 | $7.83 | $7.57 | 54,779 |
2020-05-27 | $8.24 | $8.48 | $8.04 | $8.37 | $8.10 | 52,080 |
2020-05-26 | $7.94 | $8.11 | $7.81 | $7.94 | $7.68 | 39,079 |
2020-05-22 | $7.61 | $7.61 | $7.35 | $7.55 | $7.30 | 23,582 |
2020-05-21 | $7.33 | $7.64 | $7.33 | $7.51 | $7.26 | 32,234 |
2020-05-20 | $7.24 | $7.47 | $7.16 | $7.37 | $7.13 | 43,232 |
2020-05-19 | $7.43 | $7.55 | $6.97 | $7.01 | $6.78 | 22,238 |
2020-05-18 | $7.07 | $7.59 | $7.04 | $7.55 | $7.30 | 52,468 |
2020-05-15 | $6.83 | $6.83 | $6.57 | $6.71 | $6.49 | 23,761 |
2020-05-14 | $6.59 | $6.91 | $6.49 | $6.76 | $6.54 | 50,036 |
2020-05-13 | $6.64 | $6.92 | $6.42 | $6.85 | $6.63 | 81,580 |
2020-05-12 | $7.16 | $7.16 | $6.80 | $6.80 | $6.58 | 34,328 |
2020-05-11 | $7.49 | $8.09 | $7.05 | $7.14 | $6.91 | 42,652 |
2020-05-08 | $7.19 | $7.60 | $7.12 | $7.53 | $7.28 | 27,721 |
2020-05-07 | $6.95 | $7.05 | $6.85 | $6.98 | $6.75 | 36,292 |
2020-05-06 | $6.98 | $7.02 | $6.76 | $6.81 | $6.59 | 26,322 |
2020-05-05 | $7.88 | $7.88 | $6.89 | $6.94 | $6.71 | 34,423 |
2020-05-04 | $7.60 | $7.71 | $7.27 | $7.69 | $7.44 | 46,274 |
2020-05-01 | $7.49 | $7.73 | $7.27 | $7.70 | $7.45 | 54,105 |
2020-04-30 | $7.86 | $7.86 | $7.41 | $7.69 | $7.44 | 28,084 |
2020-04-29 | $8.16 | $8.35 | $7.88 | $8.17 | $7.90 | 71,941 |
2020-04-28 | $8.07 | $8.07 | $7.26 | $7.76 | $7.51 | 37,184 |
2020-04-27 | $7.46 | $7.85 | $7.46 | $7.78 | $7.53 | 45,573 |
2020-04-24 | $7.13 | $7.36 | $7.09 | $7.35 | $7.11 | 32,585 |
2020-04-23 | $7.23 | $7.56 | $7.10 | $7.13 | $6.90 | 40,284 |
2020-04-22 | $6.96 | $7.15 | $6.91 | $6.95 | $6.72 | 50,978 |
2020-04-21 | $6.25 | $6.98 | $6.25 | $6.94 | $6.71 | 63,121 |
2020-04-20 | $6.26 | $6.75 | $6.26 | $6.35 | $6.14 | 24,068 |
2020-04-17 | $5.90 | $6.55 | $5.90 | $6.42 | $6.21 | 49,927 |
2020-04-16 | $6.25 | $6.30 | $5.68 | $5.84 | $5.65 | 80,072 |
2020-04-15 | $6.88 | $6.88 | $6.26 | $6.26 | $6.06 | 47,445 |
2020-04-14 | $7.76 | $7.76 | $7.17 | $7.24 | $7.00 | 24,504 |
2020-04-13 | $8.01 | $8.02 | $7.46 | $7.48 | $7.24 | 24,756 |
2020-04-09 | $7.92 | $8.11 | $7.76 | $8.08 | $7.82 | 56,308 |
2020-04-08 | $7.42 | $7.73 | $7.35 | $7.66 | $7.41 | 36,940 |
2020-04-07 | $7.34 | $7.59 | $7.11 | $7.27 | $7.03 | 59,217 |
2020-04-06 | $6.86 | $7.31 | $6.86 | $7.19 | $6.95 | 44,167 |
2020-04-03 | $7.20 | $7.27 | $6.75 | $6.80 | $6.58 | 89,879 |
2020-04-02 | $6.96 | $7.49 | $6.96 | $7.20 | $6.96 | 55,810 |
2020-04-01 | $7.56 | $7.80 | $7.13 | $7.13 | $6.90 | 106,486 |
2020-03-31 | $7.23 | $8.05 | $7.23 | $7.87 | $7.61 | 119,686 |
2020-03-30 | $7.11 | $7.44 | $6.99 | $7.35 | $7.11 | 62,644 |
2020-03-27 | $7.14 | $7.46 | $7.03 | $7.03 | $6.75 | 67,965 |
2020-03-26 | $6.80 | $7.43 | $6.80 | $7.35 | $7.06 | 72,679 |
2020-03-25 | $6.75 | $7.43 | $6.70 | $6.75 | $6.49 | 59,144 |
2020-03-24 | $6.33 | $6.93 | $6.31 | $6.79 | $6.52 | 134,822 |
2020-03-23 | $6.16 | $6.23 | $6.02 | $6.15 | $5.91 | 298,962 |
2020-03-20 | $6.90 | $6.91 | $6.08 | $6.32 | $6.07 | 507,531 |
2020-03-19 | $7.00 | $7.18 | $6.77 | $6.95 | $6.68 | 137,606 |
2020-03-18 | $7.27 | $7.62 | $6.85 | $7.02 | $6.74 | 316,333 |
2020-03-17 | $8.00 | $8.82 | $7.53 | $8.05 | $7.73 | 95,060 |
2020-03-16 | $8.12 | $8.38 | $7.94 | $8.03 | $7.71 | 53,042 |
2020-03-13 | $8.14 | $8.90 | $8.09 | $8.90 | $8.55 | 66,259 |
2020-03-12 | $8.21 | $8.31 | $7.70 | $7.79 | $7.48 | 61,083 |
2020-03-11 | $9.18 | $9.18 | $8.43 | $8.53 | $8.20 | 50,335 |
2020-03-10 | $9.33 | $9.40 | $8.71 | $9.24 | $8.88 | 56,111 |
2020-03-09 | $9.65 | $9.65 | $9.05 | $9.11 | $8.75 | 32,918 |
2020-03-06 | $9.75 | $10.13 | $9.63 | $10.09 | $9.69 | 36,255 |
2020-03-05 | $10.27 | $10.31 | $9.92 | $10.01 | $9.62 | 47,180 |
2020-03-04 | $10.06 | $10.46 | $10.01 | $10.46 | $10.05 | 23,403 |
2020-03-03 | $10.38 | $10.42 | $10.05 | $10.12 | $9.72 | 339,493 |
2020-03-02 | $10.39 | $10.53 | $10.15 | $10.46 | $10.05 | 29,710 |
2020-02-28 | $10.38 | $10.65 | $10.02 | $10.46 | $10.05 | 53,686 |
2020-02-27 | $10.72 | $10.77 | $10.58 | $10.60 | $10.18 | 46,730 |
2020-02-26 | $11.12 | $11.13 | $10.85 | $10.88 | $10.45 | 28,860 |
2020-02-25 | $11.22 | $11.23 | $11.01 | $11.03 | $10.60 | 40,050 |
2020-02-24 | $11.16 | $11.31 | $11.16 | $11.26 | $10.82 | 22,313 |
2020-02-21 | $11.44 | $11.45 | $11.25 | $11.34 | $10.90 | 663,968 |
2020-02-20 | $11.32 | $11.40 | $11.32 | $11.39 | $10.94 | 8,869 |
2020-02-19 | $11.33 | $11.39 | $11.33 | $11.35 | $10.90 | 9,091 |
2020-02-18 | $11.26 | $11.34 | $11.26 | $11.31 | $10.87 | 19,112 |
2020-02-14 | $11.42 | $11.42 | $11.26 | $11.26 | $10.82 | 11,210 |
2020-02-13 | $11.43 | $11.48 | $11.30 | $11.41 | $10.96 | 13,180 |
2020-02-12 | $11.39 | $11.44 | $11.22 | $11.37 | $10.92 | 12,675 |
2020-02-11 | $11.12 | $11.33 | $11.04 | $11.33 | $10.89 | 19,508 |
2020-02-10 | $11.03 | $11.09 | $11.02 | $11.02 | $10.59 | 4,394 |
2020-02-07 | $11.09 | $11.14 | $11.08 | $11.09 | $10.65 | 6,747 |
2020-02-06 | $11.31 | $11.36 | $11.22 | $11.23 | $10.79 | 13,302 |
2020-02-05 | $11.04 | $11.36 | $11.04 | $11.33 | $10.89 | 22,895 |
2020-02-04 | $11.03 | $11.15 | $10.96 | $10.97 | $10.54 | 27,020 |
2020-02-03 | $10.74 | $11.15 | $10.74 | $10.96 | $10.53 | 42,976 |
2020-01-31 | $10.97 | $10.97 | $10.66 | $10.70 | $10.28 | 31,821 |
2020-01-30 | $10.91 | $11.05 | $10.90 | $11.05 | $10.62 | 10,672 |
2020-01-29 | $11.06 | $11.06 | $10.92 | $10.94 | $10.51 | 21,010 |
2020-01-28 | $11.16 | $11.19 | $11.10 | $11.11 | $10.67 | 11,521 |
2020-01-27 | $11.15 | $11.27 | $11.13 | $11.16 | $10.72 | 27,468 |
2020-01-24 | $11.17 | $11.30 | $11.17 | $11.20 | $10.76 | 14,485 |
2020-01-23 | $11.20 | $11.22 | $11.17 | $11.20 | $10.76 | 24,289 |
2020-01-22 | $11.29 | $11.29 | $11.18 | $11.20 | $10.76 | 12,544 |
2020-01-21 | $11.24 | $11.29 | $11.19 | $11.20 | $10.76 | 12,183 |
2020-01-17 | $11.52 | $11.52 | $11.18 | $11.20 | $10.76 | 14,932 |
2020-01-16 | $11.30 | $11.47 | $11.26 | $11.34 | $10.90 | 12,127 |
2020-01-15 | $11.21 | $11.27 | $11.21 | $11.26 | $10.82 | 9,056 |
2020-01-14 | $11.22 | $11.37 | $11.19 | $11.27 | $10.83 | 101,038 |
2020-01-13 | $11.20 | $11.29 | $11.20 | $11.26 | $10.82 | 22,730 |
2020-01-10 | $11.28 | $11.28 | $11.16 | $11.20 | $10.76 | 24,184 |
2020-01-09 | $11.23 | $11.28 | $11.15 | $11.25 | $10.81 | 9,962 |
2020-01-08 | $11.18 | $11.27 | $11.10 | $11.15 | $10.71 | 85,625 |
2020-01-07 | $11.37 | $11.37 | $11.17 | $11.17 | $10.73 | 11,954 |
2020-01-06 | $11.47 | $11.65 | $11.39 | $11.43 | $10.98 | 11,937 |
2020-01-03 | $11.57 | $11.66 | $11.47 | $11.53 | $11.08 | 17,227 |
2020-01-02 | $11.47 | $11.68 | $11.45 | $11.65 | $11.19 | 8,526 |
2019-12-31 | $11.60 | $11.64 | $11.46 | $11.57 | $11.12 | 23,411 |
2019-12-30 | $11.43 | $11.61 | $11.31 | $11.59 | $11.14 | 29,323 |
2019-12-27 | $11.66 | $11.66 | $11.32 | $11.41 | $10.92 | 13,668 |
2019-12-26 | $11.60 | $11.66 | $11.50 | $11.60 | $11.10 | 2,608 |
2019-12-24 | $11.57 | $11.85 | $11.57 | $11.67 | $11.16 | 2,695 |
2019-12-23 | $11.59 | $11.69 | $11.45 | $11.62 | $11.12 | 16,496 |
2019-12-20 | $11.79 | $11.98 | $11.47 | $11.63 | $11.13 | 69,592 |
2019-12-19 | $11.84 | $11.89 | $11.79 | $11.82 | $11.31 | 15,647 |
2019-12-18 | $12.05 | $12.05 | $11.87 | $11.88 | $11.36 | 11,825 |
2019-12-17 | $12.10 | $12.14 | $11.93 | $11.96 | $11.44 | 24,056 |
2019-12-16 | $12.19 | $12.29 | $12.08 | $12.15 | $11.62 | 26,412 |
2019-12-13 | $11.98 | $12.25 | $11.98 | $12.14 | $11.61 | 30,833 |
2019-12-12 | $12.14 | $12.31 | $12.00 | $12.05 | $11.53 | 48,426 |
2019-12-11 | $11.89 | $12.25 | $11.78 | $12.21 | $11.68 | 21,881 |
2019-12-10 | $11.66 | $11.87 | $11.66 | $11.87 | $11.36 | 12,227 |
2019-12-09 | $11.71 | $11.71 | $11.54 | $11.67 | $11.16 | 11,980 |
2019-12-06 | $11.44 | $11.76 | $11.41 | $11.68 | $11.17 | 30,223 |
2019-12-05 | $11.33 | $11.42 | $11.33 | $11.35 | $10.86 | 6,875 |
2019-12-04 | $11.38 | $11.39 | $11.28 | $11.30 | $10.81 | 12,283 |
2019-12-03 | $10.50 | $11.30 | $9.51 | $11.30 | $10.81 | 11,956 |
2019-12-02 | $11.44 | $11.44 | $11.24 | $11.32 | $10.83 | 15,437 |
2019-11-29 | $11.44 | $11.45 | $11.44 | $11.45 | $10.95 | 2,890 |
2019-11-27 | $11.24 | $11.39 | $11.24 | $11.39 | $10.90 | 9,813 |
2019-11-26 | $11.24 | $11.32 | $11.21 | $11.25 | $10.76 | 21,392 |
2019-11-25 | $11.36 | $11.40 | $10.51 | $11.32 | $10.83 | 45,950 |
2019-11-22 | $11.36 | $11.40 | $11.30 | $11.36 | $10.87 | 11,639 |
2019-11-21 | $11.26 | $11.30 | $11.18 | $11.28 | $10.79 | 67,574 |
2019-11-20 | $11.18 | $11.40 | $11.08 | $11.18 | $10.70 | 35,769 |
2019-11-19 | $11.33 | $11.34 | $11.21 | $11.29 | $10.80 | 33,923 |
2019-11-18 | $11.25 | $11.28 | $11.13 | $11.27 | $10.78 | 13,893 |
2019-11-15 | $11.37 | $11.39 | $11.22 | $11.22 | $10.73 | 11,199 |
2019-11-14 | $11.14 | $11.35 | $11.14 | $11.29 | $10.80 | 9,165 |
2019-11-13 | $11.17 | $11.34 | $11.02 | $11.32 | $10.83 | 17,687 |
2019-11-12 | $11.33 | $11.41 | $11.17 | $11.26 | $10.77 | 12,072 |
2019-11-11 | $11.34 | $11.50 | $11.34 | $11.38 | $10.89 | 8,697 |
2019-11-08 | $11.34 | $11.50 | $11.34 | $11.42 | $10.92 | 5,144 |
2019-11-07 | $11.49 | $11.52 | $11.41 | $11.41 | $10.92 | 11,815 |
2019-11-06 | $11.39 | $11.42 | $11.31 | $11.38 | $10.89 | 11,626 |
2019-11-05 | $11.42 | $11.56 | $11.42 | $11.53 | $11.03 | 18,073 |
2019-11-04 | $11.29 | $11.52 | $11.29 | $11.42 | $10.92 | 26,309 |
2019-11-01 | $11.22 | $11.31 | $11.22 | $11.30 | $10.81 | 16,228 |
2019-10-31 | $11.14 | $11.26 | $11.00 | $11.22 | $10.73 | 19,184 |
2019-10-30 | $11.25 | $11.35 | $11.14 | $11.21 | $10.72 | 21,153 |
2019-10-29 | $10.85 | $11.32 | $10.85 | $11.30 | $10.81 | 16,134 |
2019-10-28 | $11.26 | $11.37 | $10.97 | $11.00 | $10.52 | 22,424 |
2019-10-25 | $11.36 | $11.36 | $11.20 | $11.20 | $10.71 | 37,297 |
2019-10-24 | $11.21 | $11.29 | $11.14 | $11.20 | $10.71 | 23,177 |
2019-10-23 | $11.35 | $11.35 | $11.19 | $11.30 | $10.81 | 7,676 |
2019-10-22 | $11.02 | $11.38 | $11.02 | $11.31 | $10.82 | 67,263 |
2019-10-21 | $11.04 | $11.18 | $11.03 | $11.05 | $10.57 | 20,588 |
2019-10-18 | $10.86 | $11.07 | $10.86 | $10.96 | $10.48 | 15,880 |
2019-10-17 | $11.03 | $11.03 | $10.83 | $10.97 | $10.49 | 15,087 |
2019-10-16 | $10.97 | $11.03 | $10.89 | $10.95 | $10.48 | 5,444 |
2019-10-15 | $10.83 | $11.07 | $10.78 | $10.97 | $10.49 | 22,186 |
2019-10-14 | $10.84 | $10.94 | $10.71 | $10.88 | $10.41 | 10,526 |
2019-10-11 | $10.74 | $11.15 | $10.69 | $10.93 | $10.46 | 30,086 |
2019-10-10 | $10.66 | $10.70 | $10.48 | $10.60 | $10.14 | 18,452 |
2019-10-09 | $10.49 | $10.69 | $10.43 | $10.65 | $10.19 | 18,011 |
2019-10-08 | $10.53 | $10.56 | $10.41 | $10.42 | $9.97 | 11,701 |
2019-10-07 | $10.61 | $10.82 | $10.61 | $10.64 | $10.18 | 9,336 |
2019-10-04 | $10.54 | $10.64 | $10.52 | $10.64 | $10.18 | 11,484 |
2019-10-03 | $10.41 | $10.55 | $10.41 | $10.54 | $10.08 | 12,392 |
2019-10-02 | $9.63 | $10.55 | $9.63 | $10.50 | $10.04 | 22,457 |
2019-10-01 | $10.87 | $10.87 | $10.49 | $10.51 | $10.05 | 11,831 |
2019-09-30 | $10.70 | $10.95 | $10.67 | $10.89 | $10.42 | 24,199 |
2019-09-27 | $10.83 | $10.92 | $10.80 | $10.81 | $10.29 | 14,028 |
2019-09-26 | $10.89 | $10.89 | $10.75 | $10.75 | $10.24 | 14,133 |
2019-09-25 | $10.87 | $10.95 | $10.87 | $10.94 | $10.42 | 11,007 |
2019-09-24 | $10.79 | $10.98 | $10.73 | $10.73 | $10.22 | 153,440 |
2019-09-23 | $10.87 | $11.00 | $10.85 | $10.92 | $10.40 | 10,630 |
2019-09-20 | $10.96 | $11.06 | $10.84 | $10.95 | $10.43 | 143,166 |
2019-09-19 | $11.15 | $11.24 | $10.98 | $11.01 | $10.48 | 32,672 |
2019-09-18 | $11.00 | $11.16 | $10.92 | $11.12 | $10.59 | 28,324 |
2019-09-17 | $11.03 | $11.13 | $10.69 | $10.99 | $10.47 | 26,058 |
2019-09-16 | $11.00 | $11.13 | $10.97 | $11.10 | $10.57 | 30,016 |
2019-09-13 | $10.84 | $11.14 | $10.84 | $11.07 | $10.54 | 34,701 |
2019-09-12 | $10.58 | $10.80 | $10.54 | $10.78 | $10.27 | 22,882 |
2019-09-11 | $10.48 | $10.64 | $10.38 | $10.64 | $10.13 | 28,879 |
2019-09-10 | $10.34 | $10.48 | $10.30 | $10.43 | $9.93 | 22,958 |
2019-09-09 | $10.00 | $10.39 | $10.00 | $10.34 | $9.85 | 20,382 |
2019-09-06 | $10.16 | $10.16 | $9.97 | $10.01 | $9.53 | 9,920 |
2019-09-05 | $9.92 | $10.18 | $9.88 | $10.09 | $9.61 | 16,791 |
2019-09-04 | $9.94 | $9.94 | $9.81 | $9.84 | $9.37 | 12,264 |
2019-09-03 | $9.95 | $10.21 | $9.79 | $9.81 | $9.34 | 16,889 |
2019-08-30 | $10.11 | $10.11 | $9.93 | $10.00 | $9.52 | 17,701 |
2019-08-29 | $9.96 | $10.14 | $9.96 | $10.07 | $9.59 | 9,463 |
2019-08-28 | $9.87 | $10.06 | $9.82 | $9.95 | $9.48 | 12,436 |
2019-08-27 | $10.02 | $10.03 | $9.85 | $9.86 | $9.39 | 21,455 |
2019-08-26 | $9.90 | $10.03 | $9.88 | $10.00 | $9.52 | 17,038 |
2019-08-23 | $10.03 | $10.05 | $9.85 | $9.85 | $9.38 | 36,599 |
2019-08-22 | $10.11 | $10.20 | $10.09 | $10.10 | $9.62 | 23,137 |
2019-08-21 | $10.20 | $10.21 | $10.03 | $10.10 | $9.62 | 37,534 |
2019-08-20 | $10.10 | $10.17 | $10.00 | $10.10 | $9.62 | 18,970 |
2019-08-19 | $10.22 | $10.22 | $9.98 | $10.12 | $9.64 | 47,573 |
2019-08-16 | $10.03 | $10.15 | $9.98 | $10.15 | $9.67 | 38,683 |
2019-08-15 | $10.07 | $10.08 | $9.95 | $9.99 | $9.51 | 18,347 |
2019-08-14 | $10.05 | $10.13 | $9.94 | $9.94 | $9.47 | 22,364 |
2019-08-13 | $10.10 | $10.23 | $10.10 | $10.20 | $9.71 | 19,698 |
2019-08-12 | $10.16 | $10.19 | $10.10 | $10.11 | $9.63 | 128,713 |
2019-08-09 | $10.27 | $10.32 | $10.23 | $10.23 | $9.74 | 8,856 |
2019-08-08 | $10.26 | $10.39 | $10.23 | $10.30 | $9.81 | 20,520 |
2019-08-07 | $10.14 | $10.44 | $10.12 | $10.15 | $9.67 | 9,656 |
2019-08-06 | $10.20 | $10.28 | $10.06 | $10.27 | $9.78 | 19,842 |
2019-08-05 | $10.35 | $10.40 | $10.01 | $10.18 | $9.69 | 23,998 |
2019-08-02 | $10.47 | $10.48 | $10.36 | $10.44 | $9.94 | 10,687 |
2019-08-01 | $10.73 | $10.83 | $10.45 | $10.55 | $10.05 | 39,732 |
2019-07-31 | $10.80 | $10.99 | $10.77 | $10.77 | $10.26 | 30,438 |
2019-07-30 | $10.63 | $10.89 | $10.63 | $10.85 | $10.33 | 18,889 |
2019-07-29 | $10.79 | $10.89 | $10.69 | $10.69 | $10.18 | 16,653 |
2019-07-26 | $10.85 | $10.87 | $10.76 | $10.84 | $10.32 | 16,335 |
2019-07-25 | $10.73 | $10.88 | $10.73 | $10.80 | $10.28 | 8,828 |
2019-07-24 | $10.51 | $10.86 | $10.51 | $10.78 | $10.27 | 30,402 |
2019-07-23 | $10.60 | $10.64 | $10.56 | $10.59 | $10.08 | 15,177 |
2019-07-22 | $10.63 | $10.64 | $10.57 | $10.58 | $10.07 | 4,059 |
2019-07-19 | $10.41 | $10.64 | $10.41 | $10.64 | $10.13 | 23,702 |
2019-07-18 | $10.45 | $10.52 | $10.41 | $10.52 | $10.02 | 13,250 |
2019-07-17 | $10.44 | $10.49 | $10.36 | $10.49 | $9.99 | 35,647 |
2019-07-16 | $10.50 | $10.50 | $10.42 | $10.43 | $9.93 | 8,598 |
2019-07-15 | $10.60 | $10.60 | $10.44 | $10.49 | $9.99 | 5,584 |
2019-07-12 | $10.64 | $10.68 | $10.55 | $10.60 | $10.09 | 21,399 |
2019-07-11 | $10.50 | $10.57 | $10.46 | $10.57 | $10.07 | 8,688 |
2019-07-10 | $10.63 | $10.66 | $10.46 | $10.50 | $10.00 | 9,684 |
2019-07-09 | $10.61 | $10.70 | $10.58 | $10.69 | $10.18 | 5,629 |
2019-07-08 | $10.65 | $10.76 | $10.65 | $10.73 | $10.22 | 7,497 |
2019-07-05 | $10.65 | $10.78 | $10.65 | $10.76 | $10.25 | 10,219 |
2019-07-03 | $10.55 | $10.67 | $10.55 | $10.66 | $10.15 | 4,825 |
2019-07-02 | $10.71 | $10.74 | $10.32 | $10.57 | $10.07 | 14,007 |
2019-07-01 | $10.66 | $10.79 | $10.62 | $10.79 | $10.27 | 17,284 |
2019-06-28 | $10.62 | $10.83 | $10.61 | $10.69 | $10.13 | 225,674 |
2019-06-27 | $10.29 | $10.60 | $10.29 | $10.60 | $10.05 | 56,018 |
2019-06-26 | $10.37 | $10.43 | $10.35 | $10.36 | $9.82 | 12,968 |
2019-06-25 | $10.37 | $10.42 | $10.32 | $10.38 | $9.84 | 11,728 |
2019-06-24 | $10.46 | $10.54 | $10.37 | $10.39 | $9.85 | 17,458 |
2019-06-21 | $10.46 | $10.64 | $10.41 | $10.46 | $9.91 | 32,074 |
2019-06-20 | $10.53 | $10.59 | $10.50 | $10.55 | $10.00 | 50,035 |
2019-06-19 | $10.66 | $10.72 | $10.53 | $10.57 | $10.02 | 14,812 |
2019-06-18 | $10.46 | $10.69 | $10.46 | $10.68 | $10.12 | 14,250 |
2019-06-17 | $10.67 | $10.74 | $10.48 | $10.52 | $9.97 | 13,796 |
2019-06-14 | $10.72 | $10.75 | $10.44 | $10.67 | $10.11 | 18,483 |
2019-06-13 | $10.59 | $10.74 | $10.55 | $10.68 | $10.12 | 23,152 |
2019-06-12 | $10.63 | $10.63 | $10.53 | $10.57 | $10.02 | 10,116 |
2019-06-11 | $10.54 | $10.60 | $10.43 | $10.60 | $10.05 | 19,937 |
2019-06-10 | $10.35 | $10.54 | $10.35 | $10.51 | $9.96 | 17,536 |
2019-06-07 | $10.37 | $10.46 | $10.31 | $10.40 | $9.86 | 12,655 |
2019-06-06 | $10.37 | $10.46 | $10.27 | $10.45 | $9.91 | 14,218 |
2019-06-05 | $10.52 | $10.52 | $10.33 | $10.39 | $9.85 | 12,919 |
2019-06-04 | $10.51 | $10.64 | $10.51 | $10.58 | $10.03 | 19,802 |
2019-06-03 | $10.24 | $10.49 | $10.22 | $10.48 | $9.93 | 27,715 |
2019-05-31 | $10.22 | $10.30 | $10.14 | $10.30 | $9.76 | 19,649 |
2019-05-30 | $10.38 | $10.38 | $10.18 | $10.29 | $9.75 | 25,192 |
2019-05-29 | $10.27 | $10.42 | $10.26 | $10.38 | $9.84 | 20,772 |
2019-05-28 | $10.44 | $10.47 | $10.34 | $10.35 | $9.81 | 13,147 |
2019-05-24 | $10.41 | $10.48 | $10.38 | $10.48 | $9.93 | 7,718 |
2019-05-23 | $10.50 | $10.50 | $10.30 | $10.35 | $9.81 | 20,891 |
2019-05-22 | $10.62 | $10.62 | $10.51 | $10.54 | $9.99 | 20,922 |
2019-05-21 | $10.69 | $10.69 | $10.57 | $10.62 | $10.07 | 100,517 |
2019-05-20 | $10.50 | $10.70 | $10.50 | $10.61 | $10.06 | 117,756 |
2019-05-17 | $10.50 | $10.54 | $10.49 | $10.50 | $9.95 | 14,975 |
2019-05-16 | $10.44 | $10.54 | $10.39 | $10.54 | $9.99 | 11,693 |
2019-05-15 | $10.50 | $10.50 | $10.38 | $10.45 | $9.91 | 35,766 |
2019-05-14 | $10.50 | $10.56 | $10.45 | $10.55 | $10.00 | 6,918 |
2019-05-13 | $10.48 | $10.48 | $10.34 | $10.41 | $9.87 | 17,411 |
2019-05-10 | $10.52 | $10.58 | $10.32 | $10.58 | $10.03 | 23,979 |
2019-05-09 | $10.54 | $10.58 | $10.49 | $10.50 | $9.95 | 13,825 |
2019-05-08 | $10.45 | $10.59 | $10.45 | $10.51 | $9.96 | 89,511 |
2019-05-07 | $10.58 | $10.58 | $10.42 | $10.52 | $9.97 | 17,214 |
2019-05-06 | $10.59 | $10.77 | $10.59 | $10.67 | $10.11 | 10,211 |
2019-05-03 | $10.55 | $10.66 | $10.53 | $10.66 | $10.10 | 7,223 |
2019-05-02 | $10.45 | $10.54 | $10.44 | $10.51 | $9.96 | 20,340 |
2019-05-01 | $10.87 | $10.87 | $10.40 | $10.46 | $9.91 | 44,492 |
2019-04-30 | $10.99 | $10.99 | $10.75 | $10.82 | $10.26 | 24,653 |
2019-04-29 | $10.97 | $11.06 | $10.87 | $10.99 | $10.42 | 22,167 |
2019-04-26 | $10.90 | $11.07 | $10.87 | $10.91 | $10.34 | 11,934 |
2019-04-25 | $10.96 | $11.11 | $10.86 | $10.99 | $10.42 | 39,438 |
2019-04-24 | $10.95 | $10.97 | $10.76 | $10.93 | $10.36 | 43,869 |
2019-04-23 | $10.77 | $10.97 | $10.67 | $10.91 | $10.34 | 49,764 |
2019-04-22 | $11.05 | $11.05 | $10.59 | $10.60 | $10.05 | 17,358 |
2019-04-18 | $11.09 | $11.19 | $10.91 | $10.99 | $10.42 | 14,254 |
2019-04-17 | $11.09 | $11.20 | $10.96 | $11.15 | $10.57 | 18,720 |
2019-04-16 | $11.06 | $11.13 | $11.03 | $11.03 | $10.46 | 22,039 |
2019-04-15 | $10.96 | $11.09 | $10.90 | $11.08 | $10.50 | 16,384 |
2019-04-12 | $11.00 | $11.03 | $10.89 | $10.99 | $10.42 | 22,827 |
2019-04-11 | $10.87 | $10.99 | $10.84 | $10.98 | $10.41 | 17,353 |
2019-04-10 | $10.89 | $10.90 | $10.82 | $10.89 | $10.32 | 19,404 |
2019-04-09 | $10.87 | $10.90 | $10.79 | $10.82 | $10.26 | 8,889 |
2019-04-08 | $10.89 | $10.93 | $10.85 | $10.86 | $10.29 | 8,778 |
2019-04-05 | $10.93 | $10.96 | $10.86 | $10.90 | $10.29 | 15,178 |
2019-04-04 | $10.62 | $10.92 | $10.56 | $10.92 | $10.31 | 19,243 |
2019-04-03 | $10.84 | $10.84 | $10.66 | $10.67 | $10.08 | 10,670 |
2019-04-02 | $10.80 | $10.83 | $10.59 | $10.74 | $10.14 | 15,722 |
2019-04-01 | $10.62 | $10.82 | $10.58 | $10.81 | $10.21 | 36,186 |
2019-03-29 | $10.63 | $10.84 | $10.43 | $10.55 | $9.96 | 21,349 |
2019-03-28 | $10.52 | $10.60 | $10.39 | $10.59 | $10.00 | 18,810 |
2019-03-27 | $10.40 | $10.52 | $10.39 | $10.44 | $9.86 | 19,070 |
2019-03-26 | $10.45 | $10.55 | $10.25 | $10.38 | $9.80 | 418,130 |
2019-03-25 | $10.42 | $10.47 | $10.31 | $10.47 | $9.89 | 18,965 |
2019-03-22 | $10.76 | $10.89 | $10.34 | $10.40 | $9.82 | 34,235 |
2019-03-21 | $10.74 | $10.96 | $10.73 | $10.82 | $10.22 | 21,530 |
2019-03-20 | $11.13 | $11.19 | $10.76 | $10.76 | $10.16 | 12,069 |
2019-03-19 | $11.24 | $11.27 | $11.15 | $11.16 | $10.54 | 18,030 |
2019-03-18 | $11.07 | $11.29 | $11.07 | $11.25 | $10.62 | 19,440 |
2019-03-15 | $11.08 | $11.14 | $11.00 | $11.07 | $10.45 | 70,659 |
2019-03-14 | $10.95 | $11.17 | $10.95 | $11.10 | $10.48 | 24,907 |
2019-03-13 | $11.03 | $11.06 | $10.90 | $10.93 | $10.32 | 25,956 |
2019-03-12 | $11.04 | $11.05 | $10.90 | $11.03 | $10.42 | 26,824 |
2019-03-11 | $10.98 | $11.08 | $10.85 | $11.01 | $10.40 | 30,328 |
2019-03-08 | $10.80 | $11.10 | $10.73 | $11.02 | $10.41 | 27,883 |
2019-03-07 | $10.90 | $10.90 | $10.68 | $10.75 | $10.15 | 13,122 |
2019-03-06 | $11.03 | $11.05 | $10.84 | $10.92 | $10.31 | 30,295 |
2019-03-05 | $11.03 | $11.12 | $11.03 | $11.09 | $10.47 | 12,057 |
2019-03-04 | $11.16 | $11.23 | $11.07 | $11.08 | $10.46 | 20,610 |
2019-03-01 | $11.02 | $11.33 | $11.02 | $11.21 | $10.59 | 22,118 |
2019-02-28 | $11.51 | $11.58 | $11.28 | $11.35 | $10.72 | 32,671 |
2019-02-27 | $11.61 | $11.66 | $11.55 | $11.61 | $10.96 | 20,153 |
2019-02-26 | $11.66 | $11.69 | $11.52 | $11.62 | $10.97 | 12,557 |
2019-02-25 | $11.64 | $11.75 | $11.64 | $11.65 | $11.00 | 20,768 |
2019-02-22 | $11.71 | $11.75 | $11.69 | $11.72 | $11.07 | 13,224 |
2019-02-21 | $11.69 | $11.70 | $11.67 | $11.70 | $11.05 | 7,425 |
2019-02-20 | $11.57 | $11.70 | $11.57 | $11.65 | $11.00 | 17,553 |
2019-02-19 | $11.55 | $11.74 | $11.54 | $11.70 | $11.05 | 17,985 |
2019-02-15 | $11.46 | $11.72 | $11.46 | $11.60 | $10.95 | 25,213 |
2019-02-14 | $11.40 | $11.50 | $11.20 | $11.43 | $10.79 | 17,877 |
2019-02-13 | $11.35 | $11.50 | $11.35 | $11.50 | $10.86 | 20,393 |
2019-02-12 | $11.15 | $11.41 | $11.10 | $11.41 | $10.78 | 15,847 |
2019-02-11 | $11.11 | $11.12 | $11.05 | $11.05 | $10.44 | 7,004 |
2019-02-08 | $11.19 | $11.19 | $11.03 | $11.08 | $10.46 | 14,066 |
2019-02-07 | $11.15 | $11.21 | $11.07 | $11.18 | $10.56 | 7,873 |
2019-02-06 | $11.13 | $11.18 | $11.01 | $11.13 | $10.51 | 35,295 |
2019-02-05 | $11.04 | $11.17 | $10.95 | $11.12 | $10.50 | 29,249 |
2019-02-04 | $10.81 | $11.04 | $10.81 | $11.00 | $10.39 | 11,542 |
2019-02-01 | $10.75 | $10.87 | $10.70 | $10.80 | $10.20 | 13,206 |
2019-01-31 | $10.95 | $10.95 | $10.50 | $10.69 | $10.10 | 77,079 |
2019-01-30 | $10.98 | $11.13 | $10.59 | $10.98 | $10.37 | 46,770 |
2019-01-29 | $10.99 | $11.25 | $10.99 | $11.01 | $10.40 | 12,052 |
2019-01-28 | $11.01 | $11.19 | $11.01 | $11.12 | $10.50 | 16,821 |
2019-01-25 | $11.03 | $11.15 | $10.91 | $11.15 | $10.53 | 14,420 |
2019-01-24 | $11.24 | $11.28 | $10.91 | $11.04 | $10.43 | 34,392 |
2019-01-23 | $10.94 | $11.24 | $10.94 | $11.24 | $10.61 | 31,050 |
2019-01-22 | $10.85 | $11.10 | $10.78 | $10.95 | $10.34 | 27,357 |
2019-01-18 | $10.90 | $11.04 | $10.66 | $10.85 | $10.25 | 26,194 |
2019-01-17 | $10.82 | $11.05 | $10.82 | $10.94 | $10.33 | 22,212 |
2019-01-16 | $10.92 | $11.07 | $10.16 | $10.89 | $10.28 | 14,195 |
2019-01-15 | $11.00 | $11.00 | $10.80 | $10.91 | $10.30 | 18,000 |
2019-01-14 | $11.05 | $11.10 | $10.78 | $10.82 | $10.22 | 22,622 |
2019-01-11 | $11.12 | $11.14 | $10.94 | $11.00 | $10.39 | 14,721 |
2019-01-10 | $11.15 | $11.20 | $11.10 | $11.11 | $10.49 | 10,395 |
2019-01-09 | $11.17 | $11.24 | $11.01 | $11.24 | $10.61 | 12,897 |
2019-01-08 | $11.05 | $11.06 | $10.91 | $11.05 | $10.44 | 12,645 |
2019-01-07 | $10.89 | $11.05 | $10.89 | $11.05 | $10.44 | 14,271 |
2019-01-04 | $10.85 | $11.05 | $10.78 | $11.00 | $10.39 | 26,606 |
2019-01-03 | $10.98 | $10.98 | $10.77 | $10.81 | $10.21 | 16,837 |
2019-01-02 | $10.92 | $10.94 | $10.77 | $10.94 | $10.33 | 39,015 |
2018-12-31 | $10.90 | $11.08 | $10.70 | $10.96 | $10.35 | 20,314 |
2018-12-28 | $10.72 | $11.08 | $10.72 | $10.89 | $10.25 | 28,092 |
2018-12-27 | $10.75 | $11.07 | $10.51 | $10.69 | $10.06 | 18,933 |
2018-12-26 | $10.55 | $10.89 | $10.35 | $10.78 | $10.14 | 32,243 |
2018-12-24 | $10.79 | $11.10 | $10.51 | $10.56 | $9.94 | 7,035 |
2018-12-21 | $10.73 | $11.00 | $10.41 | $10.91 | $10.27 | 45,284 |
2018-12-20 | $10.57 | $10.81 | $10.50 | $10.77 | $10.13 | 26,162 |
2018-12-19 | $10.67 | $10.75 | $10.55 | $10.56 | $9.94 | 19,342 |
2018-12-18 | $10.67 | $10.93 | $10.56 | $10.68 | $10.05 | 22,068 |
2018-12-17 | $10.59 | $10.88 | $10.55 | $10.71 | $10.08 | 22,879 |
2018-12-14 | $10.60 | $10.70 | $10.55 | $10.55 | $9.93 | 24,316 |
2018-12-13 | $10.90 | $10.90 | $10.60 | $10.60 | $9.97 | 25,125 |
2018-12-12 | $10.97 | $10.97 | $10.65 | $10.74 | $10.11 | 26,859 |
2018-12-11 | $10.97 | $10.97 | $10.80 | $10.87 | $10.23 | 6,252 |
2018-12-10 | $10.75 | $11.04 | $10.72 | $10.86 | $10.22 | 21,573 |
2018-12-07 | $10.73 | $10.92 | $10.58 | $10.69 | $10.06 | 20,841 |
2018-12-06 | $10.13 | $11.17 | $10.01 | $10.73 | $10.10 | 60,770 |
2018-12-04 | $12.11 | $12.11 | $11.10 | $11.10 | $10.44 | 32,852 |
2018-12-03 | $12.16 | $12.28 | $12.06 | $12.10 | $11.39 | 5,896 |
2018-11-30 | $12.05 | $12.11 | $11.99 | $12.10 | $11.39 | 21,574 |
2018-11-29 | $12.18 | $12.18 | $12.01 | $12.10 | $11.39 | 16,389 |
2018-11-28 | $12.01 | $12.29 | $11.90 | $12.27 | $11.55 | 21,507 |
2018-11-27 | $12.04 | $12.25 | $11.90 | $12.10 | $11.39 | 20,268 |
2018-11-26 | $12.27 | $12.27 | $12.00 | $12.11 | $11.40 | 21,231 |
2018-11-23 | $12.19 | $12.28 | $12.02 | $12.28 | $11.55 | 10,318 |
2018-11-21 | $12.25 | $12.30 | $12.02 | $12.30 | $11.57 | 24,436 |
2018-11-20 | $12.37 | $12.50 | $12.15 | $12.24 | $11.52 | 22,543 |
2018-11-19 | $12.46 | $12.59 | $12.36 | $12.42 | $11.69 | 22,094 |
2018-11-16 | $12.57 | $12.60 | $12.23 | $12.37 | $11.64 | 20,081 |
2018-11-15 | $11.92 | $12.62 | $11.92 | $12.56 | $11.82 | 50,190 |
2018-11-14 | $12.83 | $12.83 | $11.82 | $11.98 | $11.27 | 49,008 |
2018-11-13 | $12.58 | $12.83 | $12.58 | $12.80 | $12.04 | 21,653 |
2018-11-12 | $12.40 | $12.75 | $11.92 | $12.58 | $11.84 | 30,944 |
2018-11-09 | $12.34 | $12.47 | $12.23 | $12.39 | $11.66 | 33,809 |
2018-11-08 | $12.25 | $12.37 | $11.95 | $12.33 | $11.60 | 22,823 |
2018-11-07 | $11.96 | $12.45 | $11.96 | $12.27 | $11.55 | 56,096 |
2018-11-06 | $11.83 | $11.98 | $11.83 | $11.94 | $11.24 | 110,023 |
2018-11-05 | $11.83 | $11.93 | $11.78 | $11.91 | $11.21 | 45,829 |
2018-11-02 | $11.80 | $11.84 | $11.76 | $11.83 | $11.13 | 31,031 |
2018-11-01 | $11.93 | $11.95 | $11.74 | $11.77 | $11.08 | 19,739 |
2018-10-31 | $11.99 | $12.00 | $11.88 | $11.94 | $11.24 | 32,162 |
2018-10-30 | $11.73 | $11.98 | $11.73 | $11.97 | $11.26 | 24,009 |
2018-10-29 | $11.77 | $11.99 | $11.71 | $11.74 | $11.05 | 31,906 |
2018-10-26 | $11.60 | $11.72 | $11.55 | $11.71 | $11.02 | 38,057 |
2018-10-25 | $11.48 | $11.72 | $11.33 | $11.69 | $11.00 | 27,914 |
2018-10-24 | $11.48 | $11.69 | $11.36 | $11.38 | $10.71 | 69,376 |
2018-10-23 | $11.45 | $11.88 | $11.42 | $11.47 | $10.79 | 41,769 |
2018-10-22 | $11.44 | $11.48 | $11.33 | $11.42 | $10.75 | 10,989 |
2018-10-19 | $11.01 | $11.60 | $11.01 | $11.43 | $10.76 | 73,491 |
2018-10-18 | $11.74 | $12.03 | $11.45 | $11.54 | $10.86 | 12,638 |
2018-10-17 | $11.83 | $11.83 | $11.74 | $11.79 | $11.09 | 25,048 |
2018-10-16 | $11.61 | $11.94 | $11.56 | $11.92 | $11.22 | 50,293 |
2018-10-15 | $11.59 | $11.80 | $11.40 | $11.53 | $10.85 | 45,394 |
2018-10-12 | $11.88 | $11.88 | $11.12 | $11.47 | $10.79 | 88,144 |
2018-10-11 | $11.88 | $12.12 | $11.75 | $11.80 | $11.10 | 23,458 |
2018-10-10 | $12.18 | $12.29 | $11.90 | $11.90 | $11.20 | 39,521 |
2018-10-09 | $12.13 | $12.29 | $12.00 | $12.22 | $11.50 | 38,519 |
2018-10-08 | $11.93 | $12.15 | $11.93 | $12.12 | $11.40 | 20,047 |
2018-10-05 | $11.87 | $12.07 | $11.86 | $11.91 | $11.21 | 12,779 |
2018-10-04 | $11.85 | $11.89 | $11.77 | $11.80 | $11.10 | 11,553 |
2018-10-03 | $11.76 | $12.15 | $11.70 | $11.80 | $11.10 | 21,554 |
2018-10-02 | $12.04 | $12.14 | $11.75 | $11.77 | $11.08 | 15,194 |
2018-10-01 | $12.18 | $12.23 | $11.85 | $11.86 | $11.16 | 17,248 |
2018-09-28 | $12.00 | $12.25 | $12.00 | $12.20 | $11.44 | 14,063 |
2018-09-27 | $12.28 | $12.35 | $12.00 | $12.05 | $11.30 | 27,883 |
2018-09-26 | $10.50 | $12.55 | $8.40 | $12.45 | $11.68 | 67,600 |
2018-09-25 | $12.45 | $12.50 | $12.40 | $12.45 | $11.68 | 20,704 |
2018-09-24 | $12.55 | $12.60 | $12.40 | $12.45 | $11.68 | 13,261 |
2018-09-21 | $12.70 | $12.75 | $12.53 | $12.65 | $11.86 | 90,034 |
2018-09-20 | $12.55 | $12.75 | $12.55 | $12.75 | $11.96 | 16,560 |
2018-09-19 | $12.70 | $12.85 | $12.65 | $12.70 | $11.91 | 29,192 |
2018-09-18 | $12.75 | $12.75 | $12.55 | $12.70 | $11.91 | 31,537 |
2018-09-17 | $12.85 | $12.90 | $12.65 | $12.65 | $11.86 | 34,066 |
2018-09-14 | $12.90 | $13.03 | $12.85 | $12.95 | $12.14 | 27,665 |
2018-09-13 | $13.00 | $13.10 | $12.90 | $12.90 | $12.10 | 19,001 |
2018-09-12 | $13.10 | $13.10 | $12.80 | $13.05 | $12.24 | 32,814 |
2018-09-11 | $13.01 | $13.10 | $12.95 | $13.05 | $12.24 | 17,031 |
2018-09-10 | $13.15 | $13.15 | $12.90 | $13.00 | $12.19 | 41,797 |
2018-09-07 | $12.65 | $13.10 | $12.65 | $13.05 | $12.24 | 19,292 |
2018-09-06 | $12.65 | $12.95 | $12.65 | $12.90 | $12.10 | 10,178 |
2018-09-05 | $13.00 | $13.00 | $12.85 | $12.90 | $12.10 | 47,948 |
2018-09-04 | $12.95 | $13.15 | $12.90 | $13.00 | $12.19 | 22,278 |
2018-08-31 | $12.55 | $12.90 | $12.55 | $12.90 | $12.10 | 13,255 |
2018-08-30 | $12.85 | $12.85 | $12.55 | $12.70 | $11.91 | 58,222 |
2018-08-29 | $12.75 | $12.75 | $12.55 | $12.65 | $11.86 | 100,552 |
2018-08-28 | $12.60 | $12.70 | $12.55 | $12.65 | $11.86 | 31,468 |
2018-08-27 | $12.75 | $12.80 | $12.60 | $12.60 | $11.82 | 58,400 |
2018-08-24 | $12.75 | $12.90 | $12.70 | $12.75 | $11.96 | 23,564 |
2018-08-23 | $12.85 | $12.90 | $12.75 | $12.85 | $12.05 | 54,790 |
2018-08-22 | $13.15 | $13.20 | $12.78 | $12.95 | $12.14 | 42,695 |
2018-08-21 | $12.78 | $13.20 | $12.78 | $13.15 | $12.33 | 36,660 |
2018-08-20 | $12.80 | $12.85 | $12.65 | $12.80 | $12.00 | 25,222 |
2018-08-17 | $12.55 | $12.80 | $12.55 | $12.75 | $11.96 | 42,816 |
2018-08-16 | $12.55 | $12.65 | $12.45 | $12.65 | $11.86 | 55,384 |
2018-08-15 | $12.50 | $12.55 | $12.30 | $12.45 | $11.68 | 68,232 |
2018-08-14 | $12.50 | $12.65 | $12.45 | $12.50 | $11.72 | 32,808 |
2018-08-13 | $12.60 | $12.60 | $12.45 | $12.55 | $11.77 | 24,607 |
2018-08-10 | $12.50 | $12.55 | $12.45 | $12.55 | $11.77 | 8,526 |
2018-08-09 | $12.50 | $12.60 | $12.50 | $12.53 | $11.75 | 26,605 |
2018-08-08 | $12.49 | $12.60 | $12.49 | $12.60 | $11.82 | 21,016 |
2018-08-07 | $12.50 | $12.55 | $12.20 | $12.50 | $11.72 | 13,540 |
2018-08-06 | $12.45 | $12.55 | $12.30 | $12.45 | $11.68 | 14,503 |
2018-08-03 | $12.60 | $12.60 | $12.30 | $12.40 | $11.63 | 25,574 |
2018-08-02 | $12.60 | $12.60 | $12.50 | $12.55 | $11.77 | 23,525 |
2018-08-01 | $12.55 | $12.60 | $12.45 | $12.50 | $11.72 | 31,249 |
2018-07-31 | $12.55 | $12.63 | $12.40 | $12.50 | $11.72 | 43,159 |
2018-07-30 | $12.60 | $12.75 | $12.56 | $12.60 | $11.82 | 21,889 |
2018-07-27 | $12.85 | $13.20 | $12.60 | $12.60 | $11.82 | 33,769 |
2018-07-26 | $13.20 | $13.20 | $13.00 | $13.05 | $12.24 | 8,799 |
2018-07-25 | $13.20 | $13.21 | $13.05 | $13.10 | $12.29 | 18,715 |
2018-07-24 | $12.95 | $13.20 | $12.92 | $13.20 | $12.38 | 39,714 |
2018-07-23 | $12.35 | $12.80 | $12.30 | $12.80 | $12.00 | 23,065 |
2018-07-20 | $12.30 | $12.50 | $12.25 | $12.25 | $11.49 | 10,948 |
2018-07-19 | $12.20 | $12.45 | $12.20 | $12.35 | $11.58 | 13,418 |
2018-07-18 | $12.35 | $12.40 | $12.20 | $12.25 | $11.49 | 15,230 |
2018-07-17 | $12.40 | $12.50 | $12.35 | $12.40 | $11.63 | 12,615 |
2018-07-16 | $12.40 | $12.45 | $12.35 | $12.45 | $11.68 | 9,045 |
2018-07-13 | $12.75 | $12.75 | $12.40 | $12.40 | $11.63 | 13,435 |
2018-07-12 | $12.85 | $12.85 | $12.60 | $12.70 | $11.91 | 5,348 |
2018-07-11 | $12.85 | $12.90 | $12.65 | $12.80 | $12.00 | 8,056 |
2018-07-10 | $12.85 | $12.95 | $12.85 | $12.85 | $12.05 | 4,966 |
2018-07-09 | $12.86 | $12.95 | $12.85 | $12.90 | $12.10 | 13,481 |
2018-07-06 | $12.84 | $12.90 | $12.84 | $12.90 | $12.10 | 9,516 |
2018-07-05 | $12.80 | $12.90 | $12.73 | $12.85 | $12.05 | 24,235 |
2018-07-03 | $12.75 | $12.75 | $12.70 | $12.75 | $11.96 | 10,872 |
2018-07-02 | $12.75 | $12.80 | $12.60 | $12.70 | $11.91 | 12,799 |
2018-06-29 | $12.85 | $12.85 | $12.65 | $12.75 | $11.92 | 23,311 |
2018-06-28 | $12.65 | $12.90 | $12.58 | $12.85 | $12.01 | 15,961 |
2018-06-27 | $12.60 | $12.65 | $12.55 | $12.60 | $11.78 | 20,695 |
2018-06-26 | $12.50 | $12.60 | $12.40 | $12.50 | $11.69 | 26,572 |
2018-06-25 | $12.25 | $12.65 | $12.25 | $12.50 | $11.69 | 58,361 |
2018-06-22 | $12.00 | $12.80 | $11.95 | $12.50 | $11.69 | 232,460 |
2018-06-21 | $12.05 | $12.10 | $11.95 | $11.95 | $11.17 | 41,683 |
2018-06-20 | $11.95 | $12.05 | $11.95 | $12.03 | $11.25 | 169,308 |
2018-06-19 | $11.90 | $12.00 | $11.90 | $11.95 | $11.17 | 25,591 |
2018-06-18 | $11.85 | $11.95 | $11.80 | $11.95 | $11.17 | 14,282 |
2018-06-15 | $11.90 | $11.95 | $11.80 | $11.85 | $11.08 | 34,864 |
2018-06-14 | $11.95 | $12.00 | $11.80 | $11.90 | $11.12 | 9,535 |
2018-06-13 | $12.00 | $12.05 | $11.95 | $11.95 | $11.17 | 12,485 |
2018-06-12 | $12.05 | $12.10 | $11.93 | $12.00 | $11.22 | 15,621 |
2018-06-11 | $12.00 | $12.10 | $12.00 | $12.10 | $11.31 | 12,279 |
2018-06-08 | $12.05 | $12.10 | $11.80 | $12.05 | $11.26 | 26,715 |
2018-06-07 | $12.05 | $12.15 | $12.00 | $12.10 | $11.31 | 25,059 |
2018-06-06 | $12.00 | $12.15 | $12.00 | $12.00 | $11.22 | 34,576 |
2018-06-05 | $12.00 | $12.15 | $12.00 | $12.05 | $11.26 | 25,225 |
2018-06-04 | $12.00 | $12.08 | $11.95 | $12.00 | $11.22 | 26,096 |
2018-06-01 | $12.00 | $12.00 | $11.95 | $12.00 | $11.22 | 13,317 |
2018-05-31 | $12.00 | $12.00 | $11.90 | $11.90 | $11.12 | 44,336 |
2018-05-30 | $11.80 | $12.00 | $11.80 | $11.95 | $11.17 | 27,886 |
2018-05-29 | $11.65 | $11.95 | $11.65 | $11.80 | $11.03 | 22,910 |
2018-05-25 | $11.70 | $11.90 | $11.65 | $11.85 | $11.08 | 20,366 |
2018-05-24 | $11.63 | $11.75 | $11.63 | $11.70 | $10.94 | 384,598 |
2018-05-23 | $11.60 | $11.70 | $11.55 | $11.70 | $10.94 | 11,708 |
2018-05-22 | $11.50 | $11.60 | $11.50 | $11.55 | $10.80 | 27,418 |
2018-05-21 | $11.50 | $11.60 | $11.45 | $11.55 | $10.80 | 12,531 |
2018-05-18 | $11.50 | $11.55 | $11.45 | $11.50 | $10.75 | 17,038 |
2018-05-17 | $11.30 | $11.55 | $11.30 | $11.50 | $10.75 | 13,394 |
2018-05-16 | $11.35 | $11.45 | $11.30 | $11.40 | $10.66 | 102,137 |
2018-05-15 | $11.30 | $11.35 | $11.20 | $11.25 | $10.52 | 26,760 |
2018-05-14 | $11.25 | $11.35 | $11.20 | $11.20 | $10.47 | 6,067 |
2018-05-11 | $11.35 | $11.35 | $11.25 | $11.30 | $10.56 | 6,638 |
2018-05-10 | $11.40 | $11.40 | $10.95 | $11.30 | $10.56 | 9,687 |
2018-05-09 | $11.30 | $11.40 | $11.29 | $11.35 | $10.61 | 15,946 |
2018-05-08 | $11.35 | $11.40 | $11.30 | $11.35 | $10.61 | 5,474 |
2018-05-07 | $11.45 | $11.45 | $11.30 | $11.40 | $10.66 | 7,062 |
2018-05-04 | $11.30 | $11.50 | $11.30 | $11.50 | $10.75 | 8,602 |
2018-05-03 | $11.22 | $11.40 | $11.20 | $11.35 | $10.61 | 5,321 |
2018-05-02 | $11.35 | $11.50 | $11.35 | $11.45 | $10.70 | 16,069 |
2018-05-01 | $11.20 | $11.40 | $11.15 | $11.35 | $10.61 | 8,800 |
2018-04-30 | $11.25 | $11.25 | $11.15 | $11.15 | $10.42 | 9,680 |
2018-04-27 | $11.40 | $11.40 | $11.25 | $11.30 | $10.56 | 6,117 |
2018-04-26 | $11.35 | $11.48 | $11.35 | $11.45 | $10.70 | 4,950 |
2018-04-25 | $11.45 | $11.50 | $11.35 | $11.35 | $10.61 | 15,406 |
2018-04-24 | $11.37 | $11.45 | $11.35 | $11.40 | $10.66 | 10,332 |
2018-04-23 | $11.45 | $11.45 | $11.35 | $11.45 | $10.70 | 3,459 |
2018-04-20 | $11.35 | $11.50 | $10.10 | $11.35 | $10.61 | 17,301 |
2018-04-19 | $11.30 | $11.55 | $11.30 | $11.50 | $10.75 | 7,503 |
2018-04-18 | $11.50 | $11.50 | $11.25 | $11.40 | $10.66 | 16,531 |
2018-04-17 | $11.45 | $11.50 | $11.40 | $11.45 | $10.70 | 8,106 |
2018-04-16 | $11.45 | $11.50 | $11.25 | $11.40 | $10.66 | 10,439 |
2018-04-13 | $11.35 | $11.40 | $11.25 | $11.35 | $10.61 | 4,751 |
2018-04-12 | $11.30 | $11.45 | $11.30 | $11.35 | $10.61 | 6,124 |
2018-04-11 | $11.50 | $11.55 | $11.25 | $11.30 | $10.56 | 10,038 |
2018-04-10 | $11.45 | $11.55 | $11.40 | $11.50 | $10.75 | 11,301 |
2018-04-09 | $11.60 | $11.60 | $11.30 | $11.40 | $10.66 | 19,900 |
2018-04-06 | $11.50 | $11.60 | $11.49 | $11.55 | $10.80 | 12,359 |
2018-04-05 | $11.45 | $11.50 | $11.25 | $11.45 | $10.70 | 11,487 |
2018-04-04 | $11.10 | $11.50 | $11.10 | $11.30 | $10.56 | 13,467 |
2018-04-03 | $11.35 | $11.60 | $11.20 | $11.25 | $10.52 | 14,239 |
2018-04-02 | $11.60 | $11.60 | $11.25 | $11.30 | $10.56 | 13,049 |
2018-03-29 | $11.70 | $11.70 | $11.50 | $11.65 | $10.86 | 12,518 |
2018-03-28 | $11.45 | $11.80 | $11.45 | $11.70 | $10.91 | 18,863 |
2018-03-27 | $11.65 | $11.65 | $11.45 | $11.45 | $10.68 | 10,720 |
2018-03-26 | $11.55 | $11.70 | $11.35 | $11.65 | $10.86 | 14,419 |
2018-03-23 | $11.65 | $11.75 | $11.28 | $11.40 | $10.63 | 32,310 |
2018-03-22 | $11.85 | $11.85 | $11.60 | $11.80 | $11.00 | 10,741 |
2018-03-21 | $11.80 | $11.85 | $11.75 | $11.85 | $11.05 | 11,085 |
2018-03-20 | $11.90 | $11.90 | $11.80 | $11.80 | $11.00 | 26,557 |
2018-03-19 | $11.85 | $11.95 | $11.75 | $11.80 | $11.00 | 19,456 |
2018-03-16 | $11.60 | $11.85 | $11.60 | $11.85 | $11.05 | 63,218 |
2018-03-15 | $11.80 | $11.80 | $11.55 | $11.60 | $10.82 | 17,656 |
2018-03-14 | $11.95 | $11.95 | $11.62 | $11.80 | $11.00 | 39,937 |
2018-03-13 | $11.90 | $12.00 | $11.85 | $11.90 | $11.10 | 65,961 |
2018-03-12 | $11.75 | $11.95 | $10.98 | $11.85 | $11.05 | 36,850 |
2018-03-09 | $11.40 | $11.70 | $11.35 | $11.70 | $10.91 | 16,997 |
2018-03-08 | $11.35 | $11.50 | $11.15 | $11.40 | $10.63 | 57,477 |
2018-03-07 | $11.05 | $11.50 | $11.05 | $11.40 | $10.63 | 38,543 |
2018-03-06 | $11.35 | $11.40 | $11.10 | $11.30 | $10.54 | 18,092 |
2018-03-05 | $11.20 | $11.40 | $11.10 | $11.40 | $10.63 | 11,899 |
2018-03-02 | $11.05 | $11.30 | $11.05 | $11.25 | $10.49 | 13,015 |
2018-03-01 | $10.85 | $11.20 | $10.80 | $11.20 | $10.44 | 205,216 |
2018-02-28 | $11.15 | $11.20 | $10.75 | $10.80 | $10.07 | 29,495 |
2018-02-27 | $11.05 | $11.20 | $11.05 | $11.15 | $10.40 | 237,466 |
2018-02-26 | $11.15 | $11.15 | $10.85 | $11.05 | $10.30 | 14,828 |
2018-02-23 | $10.95 | $11.15 | $10.95 | $11.10 | $10.35 | 21,013 |
2018-02-22 | $11.00 | $11.00 | $10.75 | $10.95 | $10.21 | 35,759 |
2018-02-21 | $10.85 | $11.05 | $10.85 | $11.00 | $10.26 | 3,713 |
2018-02-20 | $10.90 | $11.00 | $10.75 | $10.80 | $10.07 | 13,826 |
2018-02-16 | $11.00 | $11.15 | $10.80 | $10.95 | $10.21 | 13,999 |
2018-02-15 | $10.90 | $11.10 | $10.90 | $11.05 | $10.30 | 12,940 |
2018-02-14 | $10.90 | $11.00 | $10.80 | $10.85 | $10.12 | 24,081 |
2018-02-13 | $11.00 | $11.05 | $10.90 | $10.90 | $10.16 | 7,435 |
2018-02-12 | $11.05 | $11.15 | $10.85 | $11.05 | $10.30 | 21,106 |
2018-02-09 | $10.95 | $11.20 | $10.75 | $11.05 | $10.30 | 24,201 |
2018-02-08 | $11.15 | $11.20 | $10.90 | $10.90 | $10.16 | 28,621 |
2018-02-07 | $11.10 | $11.20 | $11.10 | $11.10 | $10.35 | 15,642 |
2018-02-06 | $10.90 | $11.35 | $10.90 | $11.00 | $10.26 | 61,887 |
2018-02-05 | $11.50 | $11.60 | $11.00 | $11.00 | $10.26 | 47,764 |
2018-02-02 | $11.70 | $11.70 | $11.50 | $11.55 | $10.77 | 16,399 |
2018-02-01 | $11.65 | $11.70 | $11.50 | $11.70 | $10.91 | 17,144 |
2018-01-31 | $11.70 | $11.70 | $11.55 | $11.60 | $10.82 | 17,400 |
2018-01-30 | $11.55 | $11.70 | $11.50 | $11.70 | $10.91 | 22,205 |
2018-01-29 | $11.45 | $11.60 | $11.35 | $11.50 | $10.72 | 23,228 |
2018-01-26 | $11.55 | $11.55 | $11.35 | $11.40 | $10.63 | 12,736 |
2018-01-25 | $11.45 | $11.50 | $11.35 | $11.50 | $10.72 | 13,087 |
2018-01-24 | $11.55 | $11.55 | $11.43 | $11.43 | $10.66 | 29,069 |
2018-01-23 | $11.60 | $11.60 | $11.45 | $11.50 | $10.72 | 14,024 |
2018-01-22 | $11.60 | $11.60 | $11.40 | $11.55 | $10.77 | 24,880 |
2018-01-19 | $11.45 | $11.60 | $11.40 | $11.55 | $10.77 | 32,370 |
2018-01-18 | $11.45 | $11.60 | $11.45 | $11.45 | $10.68 | 39,444 |
2018-01-17 | $11.50 | $11.55 | $11.35 | $11.40 | $10.63 | 33,738 |
2018-01-16 | $11.50 | $11.70 | $11.48 | $11.50 | $10.72 | 42,592 |
2018-01-12 | $11.45 | $11.55 | $11.35 | $11.40 | $10.63 | 44,062 |
2018-01-11 | $11.10 | $11.45 | $11.10 | $11.45 | $10.68 | 37,208 |
2018-01-10 | $11.10 | $11.25 | $11.05 | $11.05 | $10.30 | 39,432 |
2018-01-09 | $11.20 | $11.20 | $11.10 | $11.10 | $10.35 | 17,815 |
2018-01-08 | $11.20 | $11.25 | $11.05 | $11.15 | $10.40 | 21,338 |
2018-01-05 | $11.35 | $11.35 | $11.15 | $11.15 | $10.40 | 44,894 |
2018-01-04 | $11.25 | $11.30 | $11.15 | $11.25 | $10.49 | 60,751 |
2018-01-03 | $11.30 | $11.30 | $11.00 | $11.18 | $10.42 | 54,034 |
2018-01-02 | $11.55 | $11.60 | $11.25 | $11.25 | $10.49 | 41,124 |
2017-12-29 | $11.60 | $11.70 | $11.50 | $11.50 | $10.72 | 24,642 |
2017-12-28 | $11.60 | $11.63 | $11.53 | $11.55 | $10.74 | 10,322 |
2017-12-27 | $11.60 | $11.75 | $11.60 | $11.60 | $10.79 | 6,806 |
2017-12-26 | $11.60 | $11.75 | $11.53 | $11.60 | $10.79 | 23,150 |
2017-12-22 | $11.60 | $11.65 | $11.45 | $11.55 | $10.74 | 66,070 |
2017-12-21 | $11.65 | $11.70 | $11.55 | $11.60 | $10.79 | 26,743 |
2017-12-20 | $11.80 | $11.85 | $11.58 | $11.60 | $10.79 | 26,180 |
2017-12-19 | $11.60 | $11.85 | $11.60 | $11.75 | $10.93 | 28,951 |
2017-12-18 | $11.40 | $11.75 | $11.40 | $11.65 | $10.83 | 62,973 |
2017-12-15 | $11.30 | $11.65 | $11.20 | $11.35 | $10.55 | 158,189 |
2017-12-14 | $11.70 | $11.70 | $11.40 | $11.40 | $10.60 | 27,084 |
2017-12-13 | $11.75 | $11.75 | $11.60 | $11.65 | $10.83 | 32,892 |
2017-12-12 | $11.70 | $11.90 | $11.60 | $11.65 | $10.83 | 27,812 |
2017-12-11 | $11.75 | $11.95 | $11.60 | $11.60 | $10.79 | 32,941 |
2017-12-08 | $11.85 | $11.90 | $11.55 | $11.80 | $10.97 | 24,866 |
2017-12-07 | $11.50 | $11.90 | $11.50 | $11.85 | $11.02 | 34,507 |
2017-12-06 | $11.90 | $11.95 | $11.45 | $11.50 | $10.69 | 49,072 |
2017-12-05 | $12.20 | $12.25 | $12.02 | $12.10 | $11.25 | 41,582 |
2017-12-04 | $12.30 | $12.30 | $12.10 | $12.15 | $11.30 | 12,694 |
2017-12-01 | $12.00 | $12.30 | $11.80 | $12.25 | $11.39 | 41,200 |
2017-11-30 | $12.20 | $12.25 | $12.10 | $12.10 | $11.25 | 62,949 |
2017-11-29 | $12.15 | $12.20 | $12.10 | $12.20 | $11.35 | 38,300 |
2017-11-28 | $12.10 | $12.15 | $11.95 | $12.10 | $11.25 | 52,721 |
2017-11-27 | $11.85 | $12.05 | $11.60 | $12.00 | $11.16 | 24,625 |
2017-11-24 | $11.85 | $11.95 | $11.65 | $11.90 | $11.07 | 9,256 |
2017-11-22 | $12.05 | $12.05 | $11.65 | $11.80 | $10.97 | 43,949 |
2017-11-21 | $11.90 | $12.00 | $11.85 | $12.00 | $11.16 | 28,007 |
2017-11-20 | $11.70 | $11.95 | $11.36 | $11.85 | $11.02 | 57,252 |
2017-11-17 | $11.45 | $11.70 | $11.33 | $11.70 | $10.88 | 29,436 |
2017-11-16 | $11.50 | $11.65 | $11.50 | $11.55 | $10.74 | 33,622 |
2017-11-15 | $11.55 | $11.70 | $11.35 | $11.55 | $10.74 | 30,081 |
2017-11-14 | $11.40 | $11.60 | $11.25 | $11.60 | $10.79 | 20,706 |
2017-11-13 | $11.15 | $11.50 | $11.00 | $11.45 | $10.65 | 46,606 |
2017-11-10 | $11.40 | $11.55 | $11.25 | $11.30 | $10.51 | 26,207 |
2017-11-09 | $11.30 | $11.50 | $11.25 | $11.30 | $10.51 | 44,752 |
2017-11-08 | $11.45 | $11.45 | $11.10 | $11.40 | $10.60 | 33,924 |
2017-11-07 | $11.70 | $11.70 | $11.55 | $11.55 | $10.74 | 37,877 |
2017-11-06 | $11.65 | $11.95 | $11.60 | $11.65 | $10.83 | 40,683 |
2017-11-03 | $11.80 | $11.83 | $11.55 | $11.70 | $10.88 | 53,611 |
2017-11-02 | $11.60 | $11.95 | $11.60 | $11.85 | $11.02 | 20,213 |
2017-11-01 | $12.00 | $12.00 | $11.51 | $11.65 | $10.83 | 35,787 |
2017-10-31 | $11.75 | $12.25 | $11.60 | $12.00 | $11.16 | 70,218 |
2017-10-30 | $11.95 | $12.40 | $11.70 | $11.70 | $10.88 | 124,178 |
2017-10-27 | $11.65 | $11.90 | $11.55 | $11.90 | $11.07 | 98,780 |
2017-10-26 | $11.55 | $11.65 | $11.47 | $11.65 | $10.83 | 46,413 |
2017-10-25 | $11.31 | $11.55 | $11.31 | $11.50 | $10.69 | 44,870 |
2017-10-24 | $11.05 | $11.40 | $11.05 | $11.30 | $10.51 | 61,062 |
2017-10-23 | $11.00 | $11.05 | $11.00 | $11.05 | $10.28 | 16,661 |
2017-10-20 | $11.55 | $11.55 | $10.30 | $10.90 | $10.14 | 74,705 |
2017-10-19 | $11.14 | $11.50 | $11.14 | $11.50 | $10.69 | 9,942 |
2017-10-18 | $11.30 | $11.40 | $11.20 | $11.20 | $10.42 | 18,465 |
2017-10-17 | $11.55 | $11.55 | $11.05 | $11.25 | $10.46 | 15,425 |
2017-10-16 | $11.35 | $11.50 | $11.25 | $11.50 | $10.69 | 10,806 |
2017-10-13 | $11.35 | $11.40 | $11.20 | $11.35 | $10.55 | 20,570 |
2017-10-12 | $11.50 | $11.50 | $11.30 | $11.35 | $10.55 | 7,501 |
2017-10-11 | $11.40 | $11.55 | $11.30 | $11.50 | $10.69 | 24,776 |
2017-10-10 | $11.40 | $11.50 | $11.33 | $11.45 | $10.65 | 29,481 |
2017-10-09 | $11.30 | $11.35 | $11.25 | $11.30 | $10.51 | 5,709 |
2017-10-06 | $11.40 | $11.40 | $11.10 | $11.20 | $10.42 | 20,032 |
2017-10-05 | $11.20 | $11.40 | $11.16 | $11.40 | $10.60 | 9,629 |
2017-10-04 | $11.45 | $11.45 | $11.05 | $11.10 | $10.32 | 37,812 |
2017-10-03 | $11.55 | $11.60 | $11.50 | $11.55 | $10.74 | 21,508 |
2017-10-02 | $11.55 | $11.65 | $11.25 | $11.60 | $10.79 | 58,859 |
2017-09-29 | $11.25 | $11.65 | $11.25 | $11.50 | $10.67 | 245,318 |
2017-09-28 | $11.25 | $11.40 | $11.10 | $11.30 | $10.48 | 25,679 |
2017-09-27 | $10.95 | $11.45 | $10.85 | $11.30 | $10.48 | 80,836 |
2017-09-26 | $10.80 | $10.95 | $10.60 | $10.95 | $10.16 | 28,355 |
2017-09-25 | $10.80 | $10.85 | $10.65 | $10.70 | $9.92 | 14,967 |
2017-09-22 | $10.75 | $10.80 | $10.70 | $10.80 | $10.02 | 17,428 |
2017-09-21 | $10.70 | $10.75 | $10.65 | $10.70 | $9.92 | 23,044 |
2017-09-20 | $10.58 | $10.70 | $10.55 | $10.70 | $9.92 | 38,849 |
2017-09-19 | $10.50 | $10.60 | $10.50 | $10.60 | $9.83 | 8,569 |
2017-09-18 | $10.45 | $10.60 | $10.45 | $10.55 | $9.79 | 15,732 |
2017-09-15 | $10.40 | $10.45 | $10.30 | $10.45 | $9.69 | 44,700 |
2017-09-14 | $10.35 | $10.45 | $10.25 | $10.40 | $9.65 | 19,488 |
2017-09-13 | $10.40 | $10.55 | $10.30 | $10.30 | $9.55 | 14,448 |
2017-09-12 | $10.40 | $10.50 | $10.35 | $10.40 | $9.65 | 10,868 |
2017-09-11 | $10.10 | $10.45 | $10.00 | $10.35 | $9.60 | 12,097 |
2017-09-08 | $10.00 | $10.10 | $10.00 | $10.00 | $9.28 | 9,992 |
2017-09-07 | $10.35 | $10.35 | $10.00 | $10.00 | $9.28 | 11,763 |
2017-09-06 | $10.25 | $10.45 | $10.20 | $10.40 | $9.65 | 21,290 |
2017-09-05 | $10.50 | $10.60 | $10.25 | $10.25 | $9.51 | 20,127 |
2017-09-01 | $10.50 | $10.65 | $10.45 | $10.55 | $9.79 | 23,302 |
2017-08-31 | $10.45 | $10.55 | $10.40 | $10.55 | $9.79 | 21,830 |
2017-08-30 | $10.58 | $10.65 | $10.50 | $10.50 | $9.74 | 16,954 |
2017-08-29 | $10.55 | $10.60 | $10.35 | $10.60 | $9.83 | 16,776 |
2017-08-28 | $10.55 | $10.60 | $10.40 | $10.55 | $9.79 | 29,939 |
2017-08-25 | $10.25 | $10.65 | $10.25 | $10.55 | $9.79 | 39,166 |
2017-08-24 | $10.15 | $10.30 | $10.10 | $10.25 | $9.51 | 23,574 |
2017-08-23 | $10.10 | $10.20 | $10.00 | $10.15 | $9.41 | 21,205 |
2017-08-22 | $10.10 | $10.25 | $10.10 | $10.20 | $9.46 | 22,267 |
2017-08-21 | $10.25 | $10.25 | $10.10 | $10.10 | $9.37 | 21,406 |
2017-08-18 | $10.10 | $10.40 | $10.05 | $10.30 | $9.55 | 56,147 |
2017-08-17 | $10.20 | $10.30 | $10.13 | $10.20 | $9.46 | 37,288 |
2017-08-16 | $10.20 | $10.35 | $10.15 | $10.20 | $9.46 | 16,641 |
2017-08-15 | $10.35 | $10.43 | $10.10 | $10.25 | $9.51 | 14,956 |
2017-08-14 | $9.90 | $10.40 | $9.90 | $10.40 | $9.65 | 38,741 |
2017-08-11 | $10.20 | $10.20 | $9.90 | $9.95 | $9.23 | 40,362 |
2017-08-10 | $10.25 | $10.25 | $10.05 | $10.10 | $9.37 | 27,415 |
2017-08-09 | $10.35 | $10.40 | $10.25 | $10.30 | $9.55 | 38,191 |
2017-08-08 | $10.30 | $10.60 | $10.25 | $10.45 | $9.69 | 23,332 |
2017-08-07 | $10.45 | $10.48 | $10.25 | $10.30 | $9.55 | 48,618 |
2017-08-04 | $10.40 | $10.55 | $10.40 | $10.45 | $9.69 | 27,807 |
2017-08-03 | $10.45 | $10.55 | $10.37 | $10.45 | $9.69 | 21,418 |
2017-08-02 | $10.55 | $10.60 | $10.35 | $10.40 | $9.65 | 49,308 |
2017-08-01 | $10.45 | $10.60 | $10.45 | $10.50 | $9.74 | 52,678 |
2017-07-31 | $10.45 | $10.55 | $10.35 | $10.35 | $9.60 | 45,885 |
2017-07-28 | $10.50 | $10.65 | $10.45 | $10.45 | $9.69 | 33,663 |
2017-07-27 | $10.70 | $10.85 | $10.58 | $10.60 | $9.83 | 41,883 |
2017-07-26 | $10.75 | $10.90 | $10.70 | $10.70 | $9.92 | 36,052 |
2017-07-25 | $10.70 | $10.90 | $10.65 | $10.75 | $9.97 | 37,569 |
2017-07-24 | $10.70 | $10.90 | $10.70 | $10.70 | $9.92 | 91,168 |
2017-07-21 | $10.85 | $10.85 | $10.70 | $10.80 | $10.02 | 70,052 |
2017-07-20 | $10.70 | $10.80 | $10.40 | $10.75 | $9.97 | 31,319 |
2017-07-19 | $10.70 | $10.80 | $10.50 | $10.75 | $9.97 | 24,141 |
2017-07-18 | $10.60 | $10.75 | $10.50 | $10.60 | $9.83 | 37,421 |
2017-07-17 | $10.80 | $10.85 | $10.50 | $10.60 | $9.83 | 57,538 |
2017-07-14 | $10.90 | $10.95 | $10.80 | $10.85 | $10.06 | 42,981 |
2017-07-13 | $11.25 | $11.25 | $10.85 | $10.90 | $10.11 | 30,069 |
2017-07-12 | $11.00 | $11.30 | $10.95 | $11.30 | $10.48 | 77,181 |
2017-07-11 | $11.00 | $11.05 | $10.90 | $11.05 | $10.25 | 30,493 |
2017-07-10 | $10.95 | $11.15 | $10.85 | $11.10 | $10.30 | 42,516 |
2017-07-07 | $11.10 | $11.15 | $10.95 | $11.05 | $10.25 | 41,735 |
2017-07-06 | $11.20 | $11.20 | $11.10 | $11.10 | $10.30 | 26,135 |
2017-07-05 | $11.15 | $11.25 | $11.08 | $11.20 | $10.39 | 35,247 |
2017-07-03 | $11.25 | $11.25 | $11.10 | $11.20 | $10.39 | 14,610 |
2017-06-30 | $10.90 | $11.25 | $10.85 | $11.05 | $10.25 | 243,237 |
2017-06-29 | $11.25 | $11.25 | $10.85 | $11.00 | $10.18 | 89,658 |
2017-06-28 | $10.95 | $11.45 | $10.95 | $11.30 | $10.45 | 73,614 |
2017-06-27 | $11.50 | $11.64 | $10.95 | $11.00 | $10.18 | 117,092 |
2017-06-26 | $11.25 | $11.90 | $11.25 | $11.65 | $10.78 | 144,979 |
2017-06-23 | $11.25 | $11.45 | $11.05 | $11.40 | $10.55 | 1,769,398 |
2017-06-22 | $10.90 | $11.25 | $10.85 | $11.20 | $10.36 | 88,358 |
2017-06-21 | $11.00 | $11.15 | $10.88 | $11.10 | $10.27 | 61,803 |
2017-06-20 | $10.95 | $11.05 | $10.90 | $10.90 | $10.08 | 40,646 |
2017-06-19 | $11.20 | $11.30 | $10.80 | $11.00 | $10.18 | 73,732 |
2017-06-16 | $11.30 | $11.35 | $11.00 | $11.25 | $10.41 | 77,182 |
2017-06-15 | $11.25 | $11.45 | $11.15 | $11.20 | $10.36 | 53,576 |
2017-06-14 | $11.35 | $11.40 | $11.20 | $11.35 | $10.50 | 44,327 |
2017-06-13 | $11.00 | $11.45 | $11.00 | $11.30 | $10.45 | 61,289 |
2017-06-12 | $11.15 | $11.30 | $10.90 | $10.95 | $10.13 | 74,659 |
2017-06-09 | $11.30 | $11.45 | $11.20 | $11.21 | $10.37 | 53,226 |
2017-06-08 | $10.90 | $11.40 | $10.85 | $11.30 | $10.45 | 61,973 |
2017-06-07 | $10.85 | $10.95 | $10.85 | $10.85 | $10.04 | 71,672 |
2017-06-06 | $11.15 | $11.15 | $10.80 | $10.86 | $10.05 | 34,635 |
2017-06-05 | $11.15 | $11.20 | $11.05 | $11.15 | $10.31 | 41,656 |
2017-06-02 | $11.00 | $11.25 | $10.85 | $11.20 | $10.36 | 81,380 |
2017-06-01 | $10.85 | $11.05 | $10.75 | $10.95 | $10.13 | 50,819 |
2017-05-31 | $10.85 | $11.10 | $10.75 | $10.85 | $10.04 | 35,851 |
2017-05-30 | $11.35 | $11.35 | $10.85 | $10.85 | $10.04 | 38,076 |
2017-05-26 | $11.20 | $11.40 | $11.10 | $11.35 | $10.50 | 47,153 |
2017-05-25 | $11.20 | $11.25 | $11.10 | $11.20 | $10.36 | 28,396 |
2017-05-24 | $11.05 | $11.25 | $11.05 | $11.20 | $10.36 | 31,684 |
2017-05-23 | $10.90 | $11.10 | $10.90 | $11.05 | $10.22 | 41,049 |
2017-05-22 | $11.10 | $11.10 | $10.80 | $10.85 | $10.04 | 32,761 |
2017-05-19 | $10.95 | $11.10 | $10.75 | $11.10 | $10.27 | 106,167 |
2017-05-18 | $10.95 | $11.10 | $10.90 | $11.00 | $10.18 | 30,748 |
2017-05-17 | $11.30 | $11.45 | $10.30 | $10.95 | $10.13 | 112,750 |
2017-05-16 | $11.35 | $11.50 | $11.35 | $11.50 | $10.64 | 97,788 |
2017-05-15 | $11.15 | $11.40 | $11.15 | $11.35 | $10.50 | 65,216 |
2017-05-12 | $11.00 | $11.25 | $10.90 | $11.20 | $10.36 | 48,422 |
2017-05-11 | $11.10 | $11.10 | $10.95 | $11.00 | $10.18 | 40,497 |
2017-05-10 | $11.15 | $11.30 | $11.00 | $11.10 | $10.27 | 45,245 |
2017-05-09 | $11.10 | $11.30 | $11.10 | $11.20 | $10.36 | 32,538 |
2017-05-08 | $11.20 | $11.30 | $10.90 | $11.20 | $10.36 | 436,841 |
2017-05-05 | $11.05 | $11.15 | $10.70 | $11.10 | $10.27 | 862,889 |
2017-05-04 | $10.90 | $11.05 | $10.75 | $11.05 | $10.22 | 29,176 |
2017-05-03 | $10.60 | $11.00 | $10.60 | $10.90 | $10.08 | 22,467 |
2017-05-02 | $10.50 | $10.70 | $10.40 | $10.70 | $9.90 | 40,645 |
2017-05-01 | $11.15 | $11.24 | $10.70 | $10.75 | $9.94 | 16,917 |
2017-04-28 | $11.35 | $11.45 | $11.15 | $11.25 | $10.41 | 10,819 |
2017-04-27 | $11.45 | $11.45 | $11.30 | $11.35 | $10.50 | 17,743 |
2017-04-26 | $11.35 | $11.45 | $11.30 | $11.40 | $10.55 | 22,415 |
2017-04-25 | $11.15 | $11.35 | $11.10 | $11.35 | $10.50 | 18,038 |
2017-04-24 | $11.10 | $11.25 | $10.85 | $11.05 | $10.22 | 18,156 |
2017-04-21 | $10.60 | $11.10 | $10.60 | $11.05 | $10.22 | 37,130 |
2017-04-20 | $10.90 | $11.05 | $10.85 | $10.95 | $10.13 | 8,999 |
2017-04-19 | $11.05 | $11.05 | $10.80 | $10.85 | $10.04 | 7,868 |
2017-04-18 | $11.10 | $11.20 | $10.80 | $11.00 | $10.18 | 13,644 |
2017-04-17 | $11.20 | $11.20 | $10.95 | $11.05 | $10.22 | 16,129 |
2017-04-13 | $11.35 | $11.35 | $10.95 | $11.10 | $10.27 | 19,009 |
2017-04-12 | $11.30 | $11.35 | $11.25 | $11.30 | $10.45 | 17,825 |
2017-04-11 | $10.73 | $11.35 | $10.70 | $11.25 | $10.41 | 101,193 |
2017-04-10 | $11.00 | $11.00 | $10.75 | $10.80 | $9.99 | 30,774 |
2017-04-07 | $10.41 | $11.10 | $10.41 | $10.95 | $10.13 | 14,643 |
2017-04-06 | $10.65 | $10.85 | $10.48 | $10.80 | $9.99 | 7,311 |
2017-04-05 | $10.85 | $11.00 | $10.60 | $10.60 | $9.81 | 10,502 |
2017-04-04 | $10.90 | $10.95 | $10.85 | $10.85 | $10.04 | 23,493 |
2017-04-03 | $10.75 | $11.15 | $10.75 | $10.85 | $10.04 | 47,695 |
2017-03-31 | $11.00 | $11.00 | $10.70 | $10.70 | $9.90 | 9,468 |
2017-03-30 | $10.95 | $11.00 | $10.78 | $10.95 | $10.10 | 28,747 |
2017-03-29 | $11.00 | $11.00 | $10.93 | $11.00 | $10.15 | 26,222 |
2017-03-28 | $10.75 | $11.00 | $10.67 | $11.00 | $10.15 | 71,311 |
2017-03-27 | $10.55 | $10.75 | $10.27 | $10.75 | $9.92 | 62,620 |
2017-03-24 | $10.60 | $10.70 | $10.55 | $10.60 | $9.78 | 19,548 |
2017-03-23 | $10.35 | $10.60 | $10.35 | $10.55 | $9.73 | 9,222 |
2017-03-22 | $10.30 | $10.50 | $10.20 | $10.40 | $9.59 | 21,620 |
2017-03-21 | $10.60 | $10.70 | $10.40 | $10.45 | $9.64 | 34,531 |
2017-03-20 | $10.90 | $10.90 | $10.55 | $10.60 | $9.78 | 17,944 |
2017-03-17 | $10.10 | $11.00 | $10.10 | $11.00 | $10.15 | 221,565 |
2017-03-16 | $10.02 | $10.10 | $10.00 | $10.00 | $9.22 | 4,503 |
2017-03-15 | $10.20 | $10.20 | $10.00 | $10.00 | $9.22 | 5,987 |
2017-03-14 | $9.90 | $10.15 | $9.75 | $10.15 | $9.36 | 25,897 |
2017-03-13 | $9.95 | $10.05 | $9.54 | $9.95 | $9.18 | 8,631 |
2017-03-10 | $10.20 | $10.20 | $10.00 | $10.05 | $9.27 | 2,998 |
2017-03-09 | $10.15 | $10.20 | $10.00 | $10.20 | $9.41 | 4,699 |
2017-03-08 | $10.15 | $10.15 | $10.00 | $10.12 | $9.33 | 2,177 |
2017-03-07 | $10.05 | $10.15 | $10.05 | $10.15 | $9.36 | 1,464 |
2017-03-06 | $10.10 | $10.15 | $9.90 | $10.13 | $9.34 | 25,373 |
2017-03-03 | $10.00 | $10.05 | $9.90 | $10.00 | $9.22 | 7,699 |
2017-03-02 | $10.30 | $10.30 | $9.85 | $9.90 | $9.13 | 30,869 |
2017-03-01 | $10.20 | $10.35 | $10.20 | $10.20 | $9.41 | 34,337 |
2017-02-28 | $10.30 | $10.35 | $10.02 | $10.05 | $9.27 | 40,785 |
2017-02-27 | $10.10 | $10.30 | $10.10 | $10.30 | $9.50 | 12,299 |
2017-02-24 | $10.20 | $10.30 | $10.15 | $10.30 | $9.50 | 20,418 |
2017-02-23 | $10.01 | $10.30 | $9.90 | $10.25 | $9.46 | 30,823 |
2017-02-22 | $10.10 | $10.10 | $9.95 | $9.95 | $9.18 | 24,538 |
2017-02-21 | $10.40 | $10.40 | $10.05 | $10.10 | $9.32 | 28,169 |
2017-02-17 | $10.85 | $10.90 | $10.50 | $10.60 | $9.78 | 31,900 |
2017-02-16 | $10.75 | $10.90 | $10.65 | $10.85 | $10.01 | 34,416 |
2017-02-15 | $10.85 | $10.90 | $10.60 | $10.90 | $10.05 | 20,662 |
2017-02-14 | $10.80 | $10.90 | $10.75 | $10.88 | $10.03 | 8,894 |
2017-02-13 | $10.70 | $10.81 | $10.65 | $10.80 | $9.96 | 30,581 |
2017-02-10 | $10.60 | $10.70 | $10.35 | $10.70 | $9.87 | 26,586 |
2017-02-09 | $10.50 | $10.60 | $10.45 | $10.50 | $9.69 | 16,283 |
2017-02-08 | $10.40 | $10.50 | $10.35 | $10.50 | $9.69 | 36,941 |
2017-02-07 | $10.50 | $10.50 | $9.90 | $10.30 | $9.50 | 30,979 |
2017-02-06 | $10.25 | $10.45 | $10.00 | $10.35 | $9.55 | 14,037 |
2017-02-03 | $10.10 | $10.40 | $10.01 | $10.40 | $9.59 | 26,606 |
2017-02-02 | $10.05 | $10.05 | $9.95 | $10.05 | $9.27 | 4,645 |
2017-02-01 | $9.90 | $10.05 | $9.90 | $10.05 | $9.27 | 18,706 |
2017-01-31 | $10.00 | $10.05 | $9.83 | $9.95 | $9.18 | 25,638 |
2017-01-30 | $10.10 | $10.10 | $9.70 | $9.90 | $9.13 | 14,356 |
2017-01-27 | $10.10 | $10.10 | $9.97 | $10.10 | $9.32 | 20,179 |
2017-01-26 | $9.85 | $10.05 | $9.85 | $10.05 | $9.27 | 24,984 |
2017-01-25 | $9.45 | $9.85 | $9.44 | $9.80 | $9.04 | 33,157 |
2017-01-24 | $9.34 | $9.45 | $9.34 | $9.45 | $8.72 | 11,582 |
2017-01-23 | $9.10 | $9.30 | $9.10 | $9.25 | $8.53 | 26,199 |
2017-01-20 | $9.50 | $9.50 | $9.10 | $9.25 | $8.53 | 14,953 |
2017-01-19 | $9.40 | $9.65 | $9.30 | $9.35 | $8.62 | 5,034 |
2017-01-18 | $9.50 | $9.70 | $9.35 | $9.50 | $8.76 | 28,179 |
2017-01-17 | $9.70 | $9.80 | $9.35 | $9.35 | $8.62 | 30,309 |
2017-01-13 | $10.25 | $10.25 | $9.55 | $9.70 | $8.95 | 17,199 |
2017-01-12 | $10.50 | $10.50 | $10.00 | $10.20 | $9.41 | 11,860 |
2017-01-11 | $10.01 | $10.45 | $9.85 | $10.40 | $9.59 | 20,788 |
2017-01-10 | $9.60 | $10.00 | $9.59 | $10.00 | $9.22 | 43,414 |
2017-01-09 | $10.30 | $10.30 | $9.55 | $9.55 | $8.81 | 74,469 |
2017-01-06 | $10.50 | $10.55 | $10.30 | $10.40 | $9.59 | 37,204 |
2017-01-05 | $10.50 | $10.50 | $10.30 | $10.50 | $9.69 | 45,862 |
2017-01-04 | $10.20 | $10.50 | $10.20 | $10.40 | $9.59 | 45,386 |
2017-01-03 | $9.55 | $10.40 | $9.55 | $10.25 | $9.46 | 115,685 |
2016-12-30 | $9.20 | $9.67 | $9.20 | $9.50 | $8.76 | 45,887 |
2016-12-29 | $9.05 | $9.35 | $8.85 | $9.15 | $8.44 | 56,452 |
2016-12-28 | $9.40 | $9.40 | $9.00 | $9.05 | $8.32 | 25,621 |
2016-12-27 | $9.20 | $9.35 | $9.10 | $9.30 | $8.55 | 9,953 |
2016-12-23 | $9.00 | $9.25 | $9.00 | $9.25 | $8.50 | 6,902 |
2016-12-22 | $8.95 | $9.05 | $8.90 | $9.00 | $8.27 | 31,055 |
2016-12-21 | $8.89 | $8.95 | $8.84 | $8.95 | $8.23 | 7,732 |
2016-12-20 | $8.80 | $8.95 | $8.80 | $8.90 | $8.18 | 7,029 |
2016-12-19 | $8.55 | $8.79 | $8.55 | $8.75 | $8.05 | 9,934 |
2016-12-16 | $8.65 | $8.70 | $8.55 | $8.60 | $7.91 | 22,895 |
2016-12-15 | $8.85 | $9.00 | $8.65 | $8.70 | $8.00 | 41,660 |
2016-12-14 | $8.85 | $8.95 | $8.85 | $8.93 | $8.21 | 28,060 |
2016-12-13 | $9.05 | $9.05 | $8.85 | $8.85 | $8.14 | 7,109 |
2016-12-12 | $9.11 | $9.11 | $9.05 | $9.05 | $8.32 | 6,618 |
2016-12-09 | $9.10 | $9.15 | $9.10 | $9.15 | $8.41 | 5,322 |
2016-12-08 | $9.00 | $9.15 | $8.63 | $9.05 | $8.32 | 17,616 |
2016-12-07 | $8.75 | $9.05 | $8.75 | $9.00 | $8.27 | 45,005 |
2016-12-06 | $8.70 | $8.95 | $8.66 | $8.85 | $8.14 | 11,824 |
2016-12-05 | $8.60 | $8.72 | $8.60 | $8.70 | $8.00 | 37,074 |
2016-12-02 | $8.75 | $8.75 | $8.55 | $8.60 | $7.91 | 14,902 |
2016-12-01 | $8.45 | $8.85 | $8.35 | $8.65 | $7.95 | 49,122 |
2016-11-30 | $8.32 | $8.40 | $8.29 | $8.40 | $7.72 | 10,363 |
2016-11-29 | $8.10 | $8.35 | $8.10 | $8.35 | $7.68 | 17,887 |
2016-11-28 | $8.20 | $8.20 | $8.05 | $8.05 | $7.40 | 10,350 |
2016-11-25 | $8.06 | $8.18 | $8.06 | $8.15 | $7.49 | 2,755 |
2016-11-23 | $8.15 | $8.20 | $8.10 | $8.15 | $7.49 | 6,253 |
2016-11-22 | $8.15 | $8.25 | $8.10 | $8.20 | $7.54 | 5,226 |
2016-11-21 | $8.20 | $8.20 | $8.05 | $8.15 | $7.49 | 22,343 |
2016-11-18 | $7.90 | $8.25 | $7.90 | $8.25 | $7.59 | 23,500 |
2016-11-17 | $7.95 | $8.00 | $7.95 | $7.95 | $7.31 | 14,928 |
2016-11-16 | $8.00 | $8.00 | $7.95 | $8.00 | $7.36 | 11,611 |
2016-11-15 | $7.80 | $8.00 | $7.80 | $8.00 | $7.36 | 35,716 |
2016-11-14 | $7.50 | $7.85 | $7.50 | $7.85 | $7.22 | 28,982 |
2016-11-11 | $7.35 | $7.55 | $7.35 | $7.55 | $6.94 | 29,662 |
2016-11-10 | $7.35 | $7.45 | $7.30 | $7.40 | $6.80 | 14,660 |
2016-11-09 | $7.20 | $7.35 | $7.20 | $7.35 | $6.76 | 21,750 |
2016-11-08 | $7.25 | $7.35 | $7.25 | $7.25 | $6.67 | 15,091 |
2016-11-07 | $7.29 | $7.35 | $7.26 | $7.35 | $6.76 | 2,847 |
2016-11-04 | $7.35 | $7.35 | $7.25 | $7.25 | $6.67 | 2,847 |
2016-11-03 | $7.23 | $7.30 | $7.20 | $7.25 | $6.67 | 6,244 |
2016-11-02 | $7.30 | $7.30 | $7.00 | $7.20 | $6.62 | 34,148 |
2016-11-01 | $7.35 | $7.35 | $7.20 | $7.30 | $6.71 | 72,954 |
2016-10-31 | $7.25 | $7.35 | $7.25 | $7.30 | $6.71 | 16,130 |
2016-10-28 | $7.35 | $7.35 | $7.30 | $7.30 | $6.71 | 4,649 |
2016-10-27 | $7.26 | $7.35 | $7.25 | $7.35 | $6.76 | 1,634 |
2016-10-26 | $7.30 | $7.35 | $7.25 | $7.35 | $6.76 | 10,532 |
2016-10-25 | $7.20 | $7.35 | $7.20 | $7.30 | $6.71 | 14,989 |
2016-10-24 | $7.35 | $7.35 | $7.30 | $7.30 | $6.71 | 19,128 |
2016-10-21 | $7.32 | $7.32 | $7.20 | $7.30 | $6.71 | 12,473 |
2016-10-20 | $7.15 | $7.40 | $7.15 | $7.35 | $6.76 | 38,630 |
2016-10-19 | $7.15 | $7.15 | $7.15 | $7.15 | $6.57 | 5,134 |
2016-10-18 | $7.15 | $7.20 | $7.15 | $7.15 | $6.57 | 1,197 |
2016-10-17 | $7.20 | $7.20 | $7.15 | $7.15 | $6.57 | 305 |
2016-10-14 | $7.21 | $7.21 | $7.16 | $7.19 | $6.61 | 18,306 |
2016-10-13 | $7.21 | $7.21 | $7.17 | $7.17 | $6.59 | 4,357 |
2016-10-12 | $7.20 | $7.20 | $7.19 | $7.20 | $6.62 | 6,224 |
2016-10-11 | $7.20 | $7.20 | $7.18 | $7.18 | $6.60 | 4,790 |
2016-10-10 | $7.20 | $7.21 | $7.18 | $7.21 | $6.63 | 11,243 |
2016-10-07 | $7.16 | $7.21 | $7.16 | $7.21 | $6.63 | 18,626 |
2016-10-06 | $7.21 | $7.21 | $7.20 | $7.20 | $6.62 | 206 |
2016-10-05 | $7.18 | $7.21 | $7.17 | $7.20 | $6.62 | 18,291 |
2016-10-04 | $7.20 | $7.20 | $7.17 | $7.17 | $6.59 | 11,182 |
2016-10-03 | $7.20 | $7.20 | $7.17 | $7.19 | $6.61 | 1,270 |
2016-09-30 | $7.30 | $7.30 | $7.19 | $7.20 | $6.62 | 20,948 |
2016-09-29 | $7.19 | $7.41 | $7.19 | $7.30 | $6.68 | 180,794 |
2016-09-28 | $7.19 | $7.24 | $7.15 | $7.18 | $6.57 | 33,075 |
2016-09-27 | $7.17 | $7.18 | $7.16 | $7.18 | $6.57 | 8,193 |
2016-09-26 | $7.19 | $7.21 | $7.17 | $7.18 | $6.57 | 12,875 |
2016-09-23 | $7.20 | $7.23 | $7.18 | $7.20 | $6.59 | 8,561 |
2016-09-22 | $7.20 | $7.22 | $7.19 | $7.19 | $6.58 | 13,551 |
2016-09-21 | $7.17 | $7.22 | $7.16 | $7.19 | $6.58 | 15,492 |
2016-09-20 | $7.10 | $7.19 | $7.10 | $7.17 | $6.57 | 76,886 |
2016-09-19 | $7.10 | $7.16 | $7.10 | $7.12 | $6.52 | 228,859 |
2016-09-16 | $7.15 | $7.16 | $7.14 | $7.15 | $6.55 | 22,404 |
2016-09-15 | $7.00 | $7.21 | $7.00 | $7.14 | $6.54 | 24,217 |
2016-09-14 | $6.93 | $7.04 | $6.92 | $7.02 | $6.43 | 24,448 |
2016-09-13 | $6.87 | $6.93 | $6.87 | $6.88 | $6.30 | 4,960 |
2016-09-12 | $6.85 | $6.90 | $6.85 | $6.89 | $6.31 | 9,907 |
2016-09-09 | $6.84 | $6.87 | $6.81 | $6.87 | $6.29 | 15,605 |
2016-09-08 | $6.85 | $6.85 | $6.83 | $6.85 | $6.27 | 3,105 |
2016-09-07 | $6.80 | $6.89 | $6.80 | $6.81 | $6.24 | 7,869 |
2016-09-06 | $6.75 | $6.78 | $6.74 | $6.76 | $6.19 | 48,574 |
2016-09-02 | $6.76 | $6.76 | $6.75 | $6.75 | $6.18 | 10,214 |
2016-09-01 | $6.75 | $6.76 | $6.75 | $6.75 | $6.18 | 12,000 |
2016-08-31 | $6.75 | $6.77 | $6.70 | $6.70 | $6.13 | 38,240 |
2016-08-30 | $6.82 | $6.82 | $6.67 | $6.72 | $6.15 | 16,991 |
2016-08-29 | $6.80 | $6.83 | $6.80 | $6.80 | $6.23 | 2,083 |
2016-08-26 | $6.75 | $6.81 | $6.75 | $6.81 | $6.24 | 2,624 |
2016-08-25 | $6.72 | $6.75 | $6.72 | $6.75 | $6.18 | 2,029 |
2016-08-24 | $6.76 | $6.76 | $6.68 | $6.75 | $6.18 | 12,115 |
2016-08-23 | $6.82 | $6.82 | $6.75 | $6.76 | $6.19 | 2,149 |
2016-08-22 | $6.80 | $6.84 | $6.73 | $6.76 | $6.19 | 9,141 |
2016-08-19 | $6.76 | $6.83 | $6.76 | $6.82 | $6.24 | 2,053 |
2016-08-18 | $6.75 | $6.79 | $6.65 | $6.75 | $6.18 | 63,042 |
2016-08-17 | $6.72 | $6.78 | $6.72 | $6.72 | $6.15 | 4,503 |
2016-08-16 | $6.63 | $6.71 | $6.63 | $6.68 | $6.12 | 4,599 |
2016-08-15 | $6.73 | $6.73 | $6.65 | $6.66 | $6.10 | 51,719 |
2016-08-12 | $6.75 | $6.77 | $6.72 | $6.75 | $6.18 | 25,026 |
2016-08-11 | $6.76 | $6.77 | $6.75 | $6.77 | $6.20 | 5,990 |
2016-08-10 | $6.73 | $6.79 | $6.73 | $6.77 | $6.20 | 5,740 |
2016-08-09 | $6.71 | $6.72 | $6.63 | $6.70 | $6.13 | 12,504 |
2016-08-08 | $6.76 | $6.76 | $6.74 | $6.74 | $6.17 | 6,062 |
2016-08-05 | $6.74 | $6.79 | $6.74 | $6.76 | $6.19 | 25,130 |
2016-08-04 | $6.70 | $6.74 | $6.70 | $6.74 | $6.17 | 4,892 |
2016-08-03 | $6.68 | $6.70 | $6.67 | $6.69 | $6.13 | 14,834 |
2016-08-02 | $6.61 | $6.67 | $6.61 | $6.66 | $6.10 | 20,688 |
2016-08-01 | $6.61 | $6.65 | $6.60 | $6.63 | $6.07 | 8,512 |
2016-07-29 | $6.58 | $6.59 | $6.57 | $6.58 | $6.02 | 6,139 |
2016-07-28 | $6.50 | $6.55 | $6.48 | $6.53 | $5.98 | 12,875 |
2016-07-27 | $6.52 | $6.58 | $6.52 | $6.53 | $5.98 | 9,946 |
2016-07-26 | $6.59 | $6.59 | $6.51 | $6.52 | $5.97 | 5,944 |
2016-07-25 | $6.58 | $6.59 | $6.52 | $6.59 | $6.03 | 5,087 |
2016-07-22 | $6.59 | $6.59 | $6.50 | $6.50 | $5.95 | 15,218 |
2016-07-21 | $6.55 | $6.58 | $6.53 | $6.55 | $6.00 | 8,289 |
2016-07-20 | $6.50 | $6.59 | $6.50 | $6.56 | $6.01 | 22,883 |
2016-07-19 | $6.45 | $6.60 | $6.34 | $6.59 | $6.03 | 22,054 |
2016-07-18 | $6.41 | $6.43 | $6.37 | $6.41 | $5.87 | 4,746 |
2016-07-15 | $6.44 | $6.44 | $6.40 | $6.42 | $5.88 | 13,843 |
2016-07-14 | $6.37 | $6.40 | $6.22 | $6.40 | $5.86 | 15,900 |
2016-07-13 | $6.33 | $6.39 | $6.33 | $6.36 | $5.82 | 2,074 |
2016-07-12 | $6.24 | $6.33 | $6.22 | $6.31 | $5.78 | 8,460 |
2016-07-11 | $6.48 | $6.48 | $6.05 | $6.24 | $5.71 | 24,361 |
2016-07-08 | $6.35 | $6.44 | $6.31 | $6.33 | $5.80 | 14,491 |
2016-07-07 | $6.43 | $6.43 | $6.29 | $6.38 | $5.84 | 6,428 |
2016-07-06 | $6.63 | $6.63 | $6.35 | $6.40 | $5.86 | 9,295 |
2016-07-05 | $6.45 | $6.45 | $6.38 | $6.42 | $5.88 | 6,484 |
2016-07-01 | $6.53 | $6.53 | $6.50 | $6.52 | $5.97 | 3,908 |
2016-06-30 | $6.64 | $6.65 | $6.57 | $6.60 | $6.04 | 6,387 |
2016-06-29 | $6.64 | $6.64 | $6.51 | $6.58 | $6.00 | 19,960 |
2016-06-28 | $6.47 | $6.64 | $6.45 | $6.64 | $6.05 | 9,013 |
2016-06-27 | $6.41 | $6.41 | $6.31 | $6.39 | $5.82 | 26,577 |
2016-06-24 | $6.60 | $6.60 | $6.35 | $6.46 | $5.89 | 26,381 |
2016-06-23 | $6.63 | $6.66 | $6.62 | $6.62 | $6.03 | 2,906 |
2016-06-22 | $6.67 | $6.67 | $6.60 | $6.63 | $6.04 | 10,000 |
2016-06-21 | $6.66 | $6.66 | $6.61 | $6.65 | $6.06 | 1,215 |
2016-06-20 | $6.61 | $6.66 | $6.61 | $6.64 | $6.05 | 3,009 |
2016-06-17 | $6.69 | $6.69 | $6.61 | $6.62 | $6.03 | 53,393 |
2016-06-16 | $6.58 | $6.69 | $6.57 | $6.69 | $6.10 | 10,917 |
2016-06-15 | $6.69 | $6.70 | $6.61 | $6.65 | $6.06 | 5,067 |
2016-06-14 | $6.68 | $6.71 | $6.56 | $6.63 | $6.04 | 9,774 |
2016-06-13 | $6.60 | $6.74 | $6.59 | $6.65 | $6.06 | 9,263 |
2016-06-10 | $6.59 | $6.75 | $6.59 | $6.67 | $6.08 | 28,715 |
2016-06-09 | $6.72 | $6.77 | $6.66 | $6.73 | $6.13 | 11,827 |
2016-06-08 | $6.55 | $6.73 | $6.51 | $6.70 | $6.11 | 11,110 |
2016-06-07 | $6.45 | $6.59 | $6.45 | $6.55 | $5.97 | 55,700 |
2016-06-06 | $6.39 | $6.45 | $6.38 | $6.38 | $5.82 | 10,646 |
2016-06-03 | $6.30 | $6.39 | $6.29 | $6.36 | $5.80 | 13,104 |
2016-06-02 | $6.32 | $6.35 | $6.28 | $6.32 | $5.76 | 407,758 |
2016-06-01 | $6.26 | $6.38 | $6.26 | $6.32 | $5.76 | 52,136 |
2016-05-31 | $6.33 | $6.33 | $6.28 | $6.29 | $5.73 | 98,030 |
2016-05-27 | $6.30 | $6.33 | $6.30 | $6.33 | $5.77 | 2,458 |
2016-05-26 | $6.32 | $6.33 | $6.28 | $6.30 | $5.74 | 9,499 |
2016-05-25 | $6.29 | $6.34 | $6.22 | $6.28 | $5.72 | 16,008 |
2016-05-24 | $6.38 | $6.39 | $6.21 | $6.22 | $5.67 | 13,662 |
2016-05-23 | $6.38 | $6.39 | $6.23 | $6.28 | $5.72 | 25,906 |
2016-05-20 | $6.30 | $6.31 | $6.21 | $6.23 | $5.68 | 27,518 |
2016-05-19 | $6.25 | $6.28 | $6.25 | $6.25 | $5.70 | 25,680 |
2016-05-18 | $6.23 | $6.27 | $6.23 | $6.25 | $5.70 | 13,582 |
2016-05-17 | $6.23 | $6.33 | $6.21 | $6.23 | $5.68 | 12,554 |
2016-05-16 | $6.22 | $6.24 | $6.22 | $6.23 | $5.68 | 7,238 |
2016-05-13 | $6.25 | $6.25 | $6.20 | $6.23 | $5.68 | 16,512 |
2016-05-12 | $6.31 | $6.31 | $6.22 | $6.25 | $5.70 | 28,669 |
2016-05-11 | $6.29 | $6.33 | $6.25 | $6.25 | $5.70 | 6,764 |
2016-05-10 | $6.31 | $6.38 | $6.26 | $6.28 | $5.72 | 24,516 |
2016-05-09 | $6.31 | $6.31 | $6.26 | $6.28 | $5.72 | 2,802 |
2016-05-06 | $6.25 | $6.34 | $6.25 | $6.32 | $5.76 | 10,122 |
2016-05-05 | $6.18 | $6.31 | $6.18 | $6.25 | $5.70 | 6,276 |
2016-05-04 | $6.38 | $6.38 | $6.09 | $6.09 | $5.55 | 43,721 |
2016-05-03 | $6.29 | $6.43 | $6.26 | $6.28 | $5.72 | 24,220 |
2016-05-02 | $6.25 | $6.49 | $6.25 | $6.30 | $5.74 | 57,248 |
2016-04-29 | $6.33 | $6.47 | $6.27 | $6.28 | $5.72 | 49,039 |
2016-04-28 | $6.26 | $6.48 | $6.25 | $6.39 | $5.82 | 52,328 |
2016-04-27 | $6.38 | $6.48 | $6.26 | $6.33 | $5.77 | 37,834 |
2016-04-26 | $6.27 | $6.51 | $6.19 | $6.44 | $5.87 | 43,015 |
2016-04-25 | $6.15 | $6.28 | $6.15 | $6.27 | $5.71 | 24,891 |
2016-04-22 | $6.15 | $6.29 | $6.15 | $6.17 | $5.62 | 31,322 |
2016-04-21 | $6.13 | $6.24 | $6.09 | $6.13 | $5.59 | 22,455 |
2016-04-20 | $6.24 | $6.25 | $6.18 | $6.20 | $5.65 | 9,568 |
2016-04-19 | $6.21 | $6.25 | $6.12 | $6.21 | $5.66 | 14,340 |
2016-04-18 | $6.15 | $6.31 | $6.15 | $6.21 | $5.66 | 30,428 |
2016-04-15 | $6.24 | $6.30 | $6.15 | $6.16 | $5.61 | 14,159 |
2016-04-14 | $6.28 | $6.29 | $6.16 | $6.23 | $5.68 | 6,676 |
2016-04-13 | $6.27 | $6.35 | $6.26 | $6.31 | $5.75 | 6,592 |
2016-04-12 | $6.17 | $6.29 | $6.16 | $6.29 | $5.73 | 49,108 |
2016-04-11 | $6.24 | $6.25 | $6.15 | $6.25 | $5.70 | 65,637 |
2016-04-08 | $6.33 | $6.33 | $6.16 | $6.21 | $5.66 | 832 |
2016-04-07 | $6.34 | $6.34 | $6.13 | $6.25 | $5.70 | 16,205 |
2016-04-06 | $6.38 | $6.38 | $6.26 | $6.33 | $5.77 | 111,155 |
2016-04-05 | $6.40 | $6.49 | $6.22 | $6.33 | $5.77 | 16,296 |
2016-04-04 | $6.44 | $6.61 | $6.36 | $6.43 | $5.86 | 28,820 |
2016-04-01 | $6.40 | $6.48 | $6.40 | $6.40 | $5.83 | 13,181 |
2016-03-31 | $6.41 | $6.44 | $6.30 | $6.35 | $5.76 | 9,568 |
2016-03-30 | $6.40 | $6.44 | $6.30 | $6.40 | $5.81 | 14,131 |
2016-03-29 | $6.27 | $6.37 | $6.26 | $6.31 | $5.72 | 3,588 |
2016-03-28 | $6.36 | $6.36 | $6.23 | $6.28 | $5.70 | 4,103 |
2016-03-24 | $6.28 | $6.48 | $6.28 | $6.42 | $5.82 | 7,554 |
2016-03-23 | $6.54 | $6.58 | $6.44 | $6.51 | $5.91 | 14,423 |
2016-03-22 | $6.51 | $6.58 | $6.32 | $6.56 | $5.95 | 15,187 |
2016-03-21 | $6.38 | $6.54 | $6.38 | $6.49 | $5.89 | 17,285 |
2016-03-18 | $6.23 | $6.50 | $6.16 | $6.50 | $5.90 | 263,950 |
2016-03-17 | $6.38 | $6.55 | $6.15 | $6.18 | $5.61 | 29,159 |
2016-03-16 | $6.49 | $6.64 | $6.39 | $6.39 | $5.80 | 15,499 |
2016-03-15 | $6.50 | $6.63 | $6.47 | $6.55 | $5.94 | 18,027 |
2016-03-14 | $6.49 | $6.71 | $6.49 | $6.58 | $5.97 | 14,870 |
2016-03-11 | $6.22 | $6.64 | $6.22 | $6.64 | $6.02 | 14,375 |
2016-03-10 | $6.55 | $6.59 | $6.43 | $6.46 | $5.86 | 28,271 |
2016-03-09 | $6.49 | $6.59 | $6.49 | $6.52 | $5.92 | 27,029 |
2016-03-08 | $6.38 | $6.49 | $6.36 | $6.46 | $5.86 | 25,563 |
2016-03-07 | $6.15 | $6.39 | $6.10 | $6.36 | $5.77 | 21,466 |
2016-03-04 | $6.20 | $6.25 | $6.09 | $6.09 | $5.53 | 16,240 |
2016-03-03 | $6.10 | $6.20 | $6.10 | $6.18 | $5.61 | 13,883 |
2016-03-02 | $6.04 | $6.19 | $6.03 | $6.19 | $5.62 | 12,213 |
2016-03-01 | $5.95 | $6.03 | $5.95 | $6.02 | $5.46 | 35,486 |
2016-02-29 | $5.94 | $5.95 | $5.91 | $5.94 | $5.39 | 7,985 |
2016-02-26 | $5.93 | $5.96 | $5.92 | $5.95 | $5.40 | 3,414 |
2016-02-25 | $5.90 | $5.96 | $5.90 | $5.96 | $5.41 | 9,008 |
2016-02-24 | $5.90 | $5.94 | $5.86 | $5.93 | $5.38 | 1,818 |
2016-02-23 | $5.91 | $5.95 | $5.91 | $5.92 | $5.37 | 13,237 |
2016-02-22 | $5.91 | $5.94 | $5.91 | $5.91 | $5.36 | 3,224 |
2016-02-19 | $5.87 | $5.95 | $5.87 | $5.91 | $5.36 | 7,974 |
2016-02-18 | $5.96 | $5.96 | $5.89 | $5.93 | $5.38 | 7,657 |
2016-02-17 | $5.90 | $5.99 | $5.90 | $5.98 | $5.43 | 22,534 |
2016-02-16 | $5.60 | $5.97 | $5.60 | $5.88 | $5.33 | 56,103 |
2016-02-12 | $5.62 | $5.66 | $5.05 | $5.60 | $5.08 | 47,048 |
2016-02-11 | $5.77 | $5.77 | $5.59 | $5.60 | $5.08 | 20,064 |
2016-02-10 | $5.75 | $5.84 | $5.75 | $5.80 | $5.26 | 17,421 |
2016-02-09 | $5.73 | $5.78 | $5.73 | $5.74 | $5.21 | 21,677 |
2016-02-08 | $5.90 | $5.90 | $5.71 | $5.78 | $5.24 | 33,323 |
2016-02-05 | $5.99 | $5.99 | $5.96 | $5.98 | $5.42 | 13,454 |
2016-02-04 | $6.00 | $6.00 | $5.98 | $6.00 | $5.44 | 5,608 |
2016-02-03 | $5.97 | $5.98 | $5.96 | $5.98 | $5.43 | 25,559 |
2016-02-02 | $5.86 | $6.09 | $5.86 | $6.00 | $5.44 | 18,239 |
2016-02-01 | $5.93 | $5.94 | $5.80 | $5.87 | $5.33 | 29,629 |
2016-01-29 | $5.89 | $5.95 | $5.85 | $5.89 | $5.34 | 37,726 |
2016-01-28 | $5.79 | $5.86 | $5.77 | $5.85 | $5.31 | 14,689 |
2016-01-27 | $5.76 | $5.88 | $5.70 | $5.70 | $5.17 | 31,211 |
2016-01-26 | $5.80 | $5.85 | $5.79 | $5.81 | $5.27 | 28,852 |
2016-01-25 | $5.85 | $5.85 | $5.74 | $5.74 | $5.21 | 30,015 |
2016-01-22 | $5.77 | $5.95 | $5.77 | $5.82 | $5.28 | 43,289 |
2016-01-21 | $5.81 | $5.84 | $5.70 | $5.83 | $5.29 | 43,031 |
2016-01-20 | $5.90 | $5.97 | $5.52 | $5.73 | $5.20 | 37,842 |
2016-01-19 | $6.20 | $6.20 | $5.87 | $5.92 | $5.37 | 17,581 |
2016-01-15 | $6.34 | $6.47 | $6.20 | $6.20 | $5.62 | 22,897 |
2016-01-14 | $6.44 | $6.70 | $6.30 | $6.35 | $5.76 | 22,275 |
2016-01-13 | $6.50 | $6.50 | $6.35 | $6.35 | $5.76 | 18,447 |
2016-01-12 | $6.55 | $6.55 | $6.46 | $6.49 | $5.89 | 10,559 |
2016-01-11 | $6.65 | $6.65 | $6.46 | $6.52 | $5.92 | 18,701 |
2016-01-08 | $6.58 | $6.72 | $6.58 | $6.69 | $6.07 | 6,543 |
2016-01-07 | $6.62 | $6.70 | $6.55 | $6.55 | $5.94 | 8,668 |
2016-01-06 | $6.59 | $6.74 | $6.59 | $6.72 | $6.10 | 3,667 |
2016-01-05 | $6.72 | $6.93 | $6.51 | $6.69 | $6.07 | 25,947 |
2016-01-04 | $6.68 | $6.68 | $6.52 | $6.64 | $6.02 | 6,818 |
2015-12-31 | $6.77 | $6.78 | $6.60 | $6.68 | $6.06 | 3,461 |
2015-12-30 | $6.91 | $6.91 | $6.70 | $6.70 | $6.08 | 1,050 |
2015-12-29 | $6.64 | $6.75 | $6.64 | $6.66 | $6.04 | 11,429 |
2015-12-28 | $6.61 | $6.64 | $6.61 | $6.63 | $5.99 | 9,646 |
2015-12-24 | $6.62 | $6.77 | $6.55 | $6.61 | $5.97 | 20,179 |
2015-12-23 | $6.59 | $6.66 | $6.51 | $6.58 | $5.94 | 11,566 |
2015-12-22 | $6.72 | $6.72 | $6.58 | $6.59 | $5.95 | 39,875 |
2015-12-21 | $6.86 | $6.90 | $6.68 | $6.72 | $6.07 | 20,025 |
2015-12-18 | $6.93 | $6.97 | $6.81 | $6.90 | $6.23 | 20,956 |
2015-12-17 | $6.88 | $6.99 | $6.88 | $6.97 | $6.30 | 7,708 |
2015-12-16 | $6.62 | $6.88 | $6.62 | $6.83 | $6.17 | 15,662 |
2015-12-15 | $6.80 | $6.80 | $6.57 | $6.67 | $6.02 | 26,747 |
2015-12-14 | $6.94 | $6.94 | $6.73 | $6.82 | $6.16 | 24,862 |
2015-12-11 | $6.95 | $7.16 | $6.92 | $6.95 | $6.28 | 8,630 |
2015-12-10 | $7.07 | $7.07 | $6.96 | $7.01 | $6.33 | 19,449 |
2015-12-09 | $7.14 | $7.14 | $7.01 | $7.03 | $6.35 | 16,435 |
2015-12-08 | $7.18 | $7.18 | $7.11 | $7.11 | $6.42 | 4,515 |
2015-12-07 | $7.30 | $7.30 | $7.19 | $7.19 | $6.49 | 14,182 |
2015-12-04 | $7.05 | $7.24 | $7.04 | $7.24 | $6.54 | 13,980 |
2015-12-03 | $7.25 | $7.28 | $7.05 | $7.14 | $6.45 | 13,787 |
2015-12-02 | $7.28 | $7.32 | $7.25 | $7.25 | $6.55 | 5,834 |
2015-12-01 | $7.33 | $7.33 | $7.13 | $7.33 | $6.62 | 27,767 |
2015-11-30 | $7.27 | $7.39 | $7.24 | $7.33 | $6.62 | 35,598 |
2015-11-27 | $7.09 | $7.28 | $7.08 | $7.27 | $6.57 | 4,641 |
2015-11-25 | $7.09 | $7.13 | $7.05 | $7.08 | $6.39 | 31,191 |
2015-11-24 | $7.18 | $7.18 | $7.03 | $7.09 | $6.40 | 26,567 |
2015-11-23 | $7.08 | $7.24 | $7.00 | $7.20 | $6.50 | 47,210 |
2015-11-20 | $6.98 | $7.13 | $6.96 | $7.03 | $6.35 | 31,227 |
2015-11-19 | $6.95 | $7.07 | $6.90 | $7.00 | $6.32 | 28,599 |
2015-11-18 | $6.98 | $7.00 | $6.87 | $6.95 | $6.28 | 44,094 |
2015-11-17 | $6.89 | $7.00 | $6.85 | $6.95 | $6.28 | 36,319 |
2015-11-16 | $6.85 | $6.86 | $6.80 | $6.86 | $6.20 | 33,832 |
2015-11-13 | $6.81 | $6.89 | $6.76 | $6.89 | $6.22 | 23,156 |
2015-11-12 | $6.87 | $6.87 | $6.69 | $6.87 | $6.20 | 21,275 |
2015-11-11 | $6.87 | $6.98 | $6.81 | $6.90 | $6.23 | 53,529 |
2015-11-10 | $6.66 | $6.96 | $6.66 | $6.84 | $6.18 | 39,350 |
2015-11-09 | $6.55 | $6.84 | $6.55 | $6.71 | $6.06 | 67,441 |
2015-11-06 | $6.52 | $6.65 | $6.50 | $6.54 | $5.91 | 20,789 |
2015-11-05 | $6.52 | $6.63 | $6.49 | $6.52 | $5.89 | 34,530 |
2015-11-04 | $6.36 | $6.49 | $6.36 | $6.48 | $5.86 | 27,091 |
2015-11-03 | $6.34 | $6.45 | $6.33 | $6.45 | $5.83 | 47,792 |
2015-11-02 | $6.30 | $6.31 | $6.25 | $6.31 | $5.70 | 10,060 |
2015-10-30 | $6.35 | $6.36 | $6.24 | $6.24 | $5.64 | 11,479 |
2015-10-29 | $6.13 | $6.35 | $6.13 | $6.33 | $5.72 | 55,401 |
2015-10-28 | $6.03 | $6.15 | $6.00 | $6.14 | $5.55 | 87,282 |
2015-10-27 | $6.01 | $6.03 | $6.00 | $6.01 | $5.43 | 6,330 |
2015-10-26 | $6.03 | $6.08 | $6.03 | $6.04 | $5.46 | 5,106 |
2015-10-23 | $5.85 | $6.12 | $5.84 | $6.05 | $5.47 | 62,747 |
2015-10-22 | $5.85 | $5.85 | $5.75 | $5.79 | $5.23 | 13,147 |
2015-10-21 | $5.86 | $5.86 | $5.86 | $5.86 | $5.29 | 600 |
2015-10-20 | $5.85 | $5.88 | $5.85 | $5.88 | $5.31 | 903 |
2015-10-19 | $5.89 | $5.90 | $5.89 | $5.89 | $5.32 | 2,387 |
2015-10-16 | $5.90 | $5.90 | $5.86 | $5.89 | $5.32 | 7,191 |
2015-10-15 | $5.80 | $5.88 | $5.79 | $5.86 | $5.29 | 16,305 |
2015-10-14 | $5.75 | $5.75 | $5.72 | $5.72 | $5.17 | 1,635 |
2015-10-13 | $5.74 | $5.80 | $5.74 | $5.79 | $5.23 | 1,577 |
2015-10-12 | $5.78 | $5.79 | $5.76 | $5.79 | $5.23 | 350 |
2015-10-09 | $5.77 | $5.79 | $5.72 | $5.72 | $5.17 | 16,425 |
2015-10-08 | $5.76 | $5.80 | $5.75 | $5.78 | $5.22 | 4,502 |
2015-10-07 | $5.77 | $5.79 | $5.76 | $5.76 | $5.20 | 2,385 |
2015-10-06 | $5.77 | $5.80 | $5.77 | $5.77 | $5.21 | 15,512 |
2015-10-05 | $5.78 | $5.80 | $5.77 | $5.77 | $5.21 | 15,014 |
2015-10-02 | $5.75 | $5.79 | $5.75 | $5.78 | $5.22 | 9,490 |
2015-10-01 | $5.78 | $5.79 | $5.74 | $5.77 | $5.21 | 8,525 |
2015-09-30 | $5.79 | $5.82 | $5.77 | $5.78 | $5.22 | 23,878 |
2015-09-29 | $5.78 | $5.81 | $5.75 | $5.75 | $5.17 | 16,125 |
2015-09-28 | $5.74 | $5.79 | $5.74 | $5.78 | $5.19 | 15,603 |
2015-09-25 | $5.73 | $5.77 | $5.72 | $5.75 | $5.17 | 30,705 |
2015-09-24 | $5.70 | $5.72 | $5.70 | $5.71 | $5.13 | 4,759 |
2015-09-23 | $5.71 | $5.72 | $5.71 | $5.71 | $5.13 | 1,987 |
2015-09-22 | $5.75 | $5.77 | $5.74 | $5.74 | $5.16 | 5,580 |
2015-09-21 | $5.72 | $5.78 | $5.72 | $5.76 | $5.18 | 3,161 |
2015-09-18 | $5.71 | $5.76 | $5.71 | $5.76 | $5.18 | 17,984 |
2015-09-17 | $5.80 | $5.80 | $5.74 | $5.74 | $5.16 | 7,952 |
2015-09-16 | $5.77 | $5.77 | $5.72 | $5.74 | $5.16 | 8,093 |
2015-09-15 | $5.75 | $5.75 | $5.73 | $5.73 | $5.15 | 13,503 |
2015-09-14 | $5.78 | $5.78 | $5.72 | $5.74 | $5.16 | 7,589 |
2015-09-11 | $5.75 | $5.80 | $5.75 | $5.76 | $5.18 | 4,698 |
2015-09-10 | $5.80 | $5.83 | $5.77 | $5.79 | $5.20 | 5,362 |
2015-09-09 | $5.78 | $5.81 | $5.77 | $5.81 | $5.22 | 12,623 |
2015-09-08 | $5.77 | $5.81 | $5.73 | $5.79 | $5.20 | 18,263 |
2015-09-04 | $5.75 | $5.76 | $5.75 | $5.76 | $5.18 | 4,442 |
Bank of Commerce Holdings (BOCH) News Headlines
Recent Bank of Commerce Holdings (BOCH) News
Similar Companies to Bank of Commerce Holdings (BOCH) in the Banks-Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |