Bank of Commerce Holdings (BOCH) Exchange: NASDAQ

Data as of April 19, 2024

$15.17 ($-0.24) -1.56%

Bank of Commerce Holdings - Daily Information
Click for more stock information on Bank of Commerce Holdings.
Daily Information Data
Date April 19, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.