China Communications Construction (CCCGY) Exchange: OTCGREY

  1. Overview
  2. China Communications Construction (CCCGY)

Data as of April 25, 2024

$8.00 ($0.00) 0.00%

China Communications Construction - Daily Information
Click for more stock information on China Communications Construction.
Daily Information Data
Date April 25, 2024
Open $8.00
Previous Close $8.00
High $8.00
Low $8.00
Adjusted Open $8.00
Previous Adjusted Close $8.00
Adjusted High $8.00
Adjusted Low $8.00

About China Communications Construction (CCCGY)

No Description Available

Invest in China Communications Construction (CCCGY)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for China Communications Construction (CCCGY)

Date Open High Low Close Adj.Close Volume
2021-01-08 $8.00 $8.00 $8.00 $8.00 $8.00 0
2021-01-07 $8.00 $8.00 $8.00 $8.00 $8.00 0
2021-01-06 $8.00 $8.00 $8.00 $8.00 $8.00 8
2021-01-05 $8.13 $8.13 $8.00 $8.00 $8.00 2,450
2021-01-04 $8.15 $8.15 $7.94 $7.94 $7.94 2,023
2020-12-31 $8.42 $8.74 $8.37 $8.37 $8.37 9,533
2020-12-30 $8.52 $8.52 $8.49 $8.49 $8.49 607
2020-12-29 $8.58 $8.58 $8.58 $8.58 $8.58 222
2020-12-28 $8.58 $8.68 $8.58 $8.68 $8.68 997
2020-12-24 $8.56 $8.56 $8.55 $8.55 $8.55 1,111
2020-12-23 $8.43 $8.43 $8.43 $8.43 $8.43 192
2020-12-22 $8.43 $8.77 $8.43 $8.43 $8.43 4,214
2020-12-21 $8.90 $8.90 $8.90 $8.90 $8.90 6,654
2020-12-18 $9.06 $9.06 $9.04 $9.04 $9.04 498
2020-12-17 $9.23 $9.23 $9.23 $9.23 $9.23 0
2020-12-16 $9.23 $9.23 $9.23 $9.23 $9.23 601
2020-12-15 $9.42 $9.42 $9.42 $9.42 $9.42 147
2020-12-14 $9.65 $9.65 $9.65 $9.65 $9.65 2
2020-12-11 $9.65 $9.65 $9.65 $9.65 $9.65 99
2020-12-10 $9.65 $9.65 $9.65 $9.65 $9.65 162
2020-12-09 $9.91 $9.91 $9.91 $9.91 $9.91 13
2020-12-08 $9.91 $9.91 $9.91 $9.91 $9.91 175
2020-12-07 $10.38 $10.38 $10.38 $10.38 $10.38 419
2020-12-04 $10.95 $10.95 $10.95 $10.95 $10.95 0
2020-12-03 $10.95 $10.95 $10.95 $10.95 $10.95 42
2020-12-02 $10.95 $10.95 $10.95 $10.95 $10.95 0
2020-12-01 $10.95 $10.95 $10.95 $10.95 $10.95 33
2020-11-30 $10.95 $10.95 $10.95 $10.95 $10.95 10
2020-11-27 $10.95 $10.95 $10.95 $10.95 $10.95 148
2020-11-25 $11.06 $11.06 $11.06 $11.06 $11.06 81
2020-11-24 $11.06 $11.06 $11.06 $11.06 $11.06 27
2020-11-23 $11.06 $11.06 $11.06 $11.06 $11.06 0
2020-11-20 $11.06 $11.06 $11.06 $11.06 $11.06 27
2020-11-19 $11.06 $11.06 $11.06 $11.06 $11.06 0
2020-11-18 $11.06 $11.06 $11.06 $11.06 $11.06 0
2020-11-17 $11.06 $11.06 $11.06 $11.06 $11.06 3
2020-11-16 $11.06 $11.06 $11.06 $11.06 $11.06 465
2020-11-13 $10.80 $11.41 $10.80 $11.41 $11.41 1,370
2020-11-12 $10.46 $10.46 $10.46 $10.46 $10.46 0
2020-11-11 $10.46 $10.46 $10.46 $10.46 $10.46 121
2020-11-10 $10.46 $10.46 $10.46 $10.46 $10.46 0
2020-11-09 $10.46 $10.46 $10.46 $10.46 $10.46 0
2020-11-06 $10.46 $10.46 $10.46 $10.46 $10.46 0
2020-11-05 $10.46 $10.46 $10.46 $10.46 $10.46 0
2020-11-04 $10.46 $10.46 $10.46 $10.46 $10.46 3
2020-11-03 $10.46 $10.46 $10.46 $10.46 $10.46 87
2020-11-02 $10.46 $10.46 $10.46 $10.46 $10.46 994
2020-10-30 $10.40 $10.40 $10.40 $10.40 $10.40 164
2020-10-29 $10.27 $10.27 $10.27 $10.27 $10.27 802
2020-10-28 $10.16 $10.16 $10.16 $10.16 $10.16 1,102
2020-10-27 $10.32 $10.32 $10.32 $10.32 $10.32 0
2020-10-26 $10.32 $10.32 $10.32 $10.32 $10.32 430
2020-10-23 $10.03 $10.03 $10.03 $10.03 $10.03 14
2020-10-22 $10.03 $10.03 $10.03 $10.03 $10.03 620
2020-10-21 $9.90 $9.90 $9.90 $9.90 $9.90 0
2020-10-20 $9.90 $9.90 $9.90 $9.90 $9.90 4
2020-10-19 $9.90 $9.90 $9.90 $9.90 $9.90 0
2020-10-16 $9.90 $9.90 $9.90 $9.90 $9.90 0
2020-10-15 $9.90 $9.90 $9.90 $9.90 $9.90 200
2020-10-14 $10.52 $10.52 $10.52 $10.52 $10.52 76
2020-10-13 $10.52 $10.52 $10.52 $10.52 $10.52 162
2020-10-12 $10.34 $10.34 $10.34 $10.34 $10.34 70
2020-10-09 $10.34 $10.34 $10.34 $10.34 $10.34 72
2020-10-08 $10.54 $10.54 $10.34 $10.34 $10.34 713
2020-10-07 $10.17 $10.17 $10.17 $10.17 $10.17 70
2020-10-06 $10.17 $10.17 $10.17 $10.17 $10.17 125
2020-10-05 $10.17 $10.17 $10.17 $10.17 $10.17 71
2020-10-02 $10.17 $10.17 $10.17 $10.17 $10.17 1,090
2020-10-01 $10.54 $10.54 $10.54 $10.54 $10.54 396
2020-09-30 $10.30 $10.30 $10.30 $10.30 $10.30 189
2020-09-29 $10.30 $10.30 $10.30 $10.30 $10.30 215
2020-09-28 $10.51 $10.51 $10.51 $10.51 $10.51 12
2020-09-25 $10.51 $10.51 $10.51 $10.51 $10.51 112
2020-09-24 $10.53 $10.53 $10.19 $10.51 $10.51 2,444
2020-09-23 $10.83 $10.83 $10.83 $10.83 $10.83 337
2020-09-22 $10.62 $10.62 $10.28 $10.62 $10.62 1,878
2020-09-21 $10.59 $10.59 $10.51 $10.51 $10.51 567
2020-09-18 $10.86 $10.86 $10.86 $10.86 $10.86 1,271
2020-09-17 $10.28 $10.58 $10.28 $10.58 $10.58 1,759
2020-09-16 $10.18 $10.18 $10.18 $10.18 $10.18 1,924
2020-09-15 $10.51 $10.51 $10.51 $10.51 $10.51 144
2020-09-14 $10.37 $10.37 $10.37 $10.37 $10.37 0
2020-09-11 $10.14 $10.37 $10.14 $10.37 $10.37 453
2020-09-10 $10.57 $10.57 $10.57 $10.57 $10.57 0
2020-09-09 $10.57 $10.57 $10.57 $10.57 $10.57 217
2020-09-08 $10.17 $10.17 $10.17 $10.17 $10.17 0
2020-09-04 $10.17 $10.17 $10.17 $10.17 $10.17 153
2020-09-03 $11.85 $11.85 $11.85 $11.85 $11.85 11
2020-09-02 $11.85 $11.85 $11.85 $11.85 $11.85 304
2020-09-01 $11.85 $11.85 $11.85 $11.85 $11.85 0
2020-08-31 $11.85 $11.85 $11.85 $11.85 $11.85 0
2020-08-28 $11.39 $11.85 $11.39 $11.85 $11.85 591
2020-08-27 $11.93 $11.93 $11.93 $11.93 $11.93 64
2020-08-26 $11.93 $11.93 $11.93 $11.93 $11.93 490
2020-08-25 $11.68 $11.68 $11.68 $11.68 $11.68 1,747
2020-08-24 $11.92 $11.92 $11.92 $11.92 $11.92 2
2020-08-21 $11.92 $11.92 $11.92 $11.92 $11.92 854
2020-08-20 $11.88 $11.88 $11.88 $11.88 $11.88 581
2020-08-19 $12.03 $12.03 $12.03 $12.03 $12.03 452
2020-08-18 $12.12 $12.12 $12.12 $12.12 $12.12 682
2020-08-17 $12.27 $12.27 $12.27 $12.27 $12.27 700
2020-08-14 $12.02 $12.02 $12.02 $12.02 $12.02 546
2020-08-13 $11.67 $11.67 $11.67 $11.67 $11.67 287
2020-08-12 $11.48 $11.48 $11.48 $11.48 $11.48 1,043
2020-08-11 $11.84 $11.84 $11.84 $11.84 $11.84 443
2020-08-10 $12.09 $12.09 $12.09 $12.09 $12.09 245
2020-08-07 $11.66 $11.66 $11.66 $11.66 $11.66 96
2020-08-06 $11.66 $11.66 $11.66 $11.66 $11.66 13
2020-08-05 $11.66 $11.66 $11.66 $11.66 $11.66 199
2020-08-04 $11.64 $11.85 $11.64 $11.85 $11.85 2,631
2020-08-03 $11.85 $11.92 $11.85 $11.92 $11.92 10,057
2020-07-31 $11.84 $11.96 $11.50 $11.96 $11.96 3,730
2020-07-30 $11.26 $11.26 $11.26 $11.26 $11.26 76
2020-07-29 $10.77 $11.26 $10.77 $11.26 $11.26 1,280
2020-07-28 $11.25 $11.25 $11.25 $11.25 $11.25 1,726
2020-07-27 $11.17 $11.47 $11.17 $11.47 $11.47 2,736
2020-07-24 $11.43 $11.43 $11.23 $11.23 $11.23 1,463
2020-07-23 $11.56 $11.56 $11.56 $11.56 $11.56 1,312
2020-07-22 $11.94 $11.94 $11.94 $11.94 $11.94 376
2020-07-21 $12.24 $12.24 $12.23 $12.23 $12.23 321
2020-07-20 $11.94 $12.42 $11.94 $12.42 $12.42 2,074
2020-07-17 $11.15 $11.95 $11.15 $11.57 $11.57 2,900
2020-07-16 $11.68 $11.68 $11.68 $11.68 $11.68 120
2020-07-15 $11.97 $11.97 $11.97 $11.97 $11.97 220
2020-07-14 $11.60 $12.10 $11.60 $12.10 $12.10 9,300
2020-07-13 $12.19 $12.53 $12.19 $12.19 $12.19 850
2020-07-10 $12.50 $12.50 $12.50 $12.50 $12.50 280
2020-07-09 $12.50 $12.50 $12.50 $12.50 $12.50 2,400
2020-07-08 $12.32 $12.32 $12.32 $12.32 $12.32 170
2020-07-07 $12.36 $12.36 $11.89 $12.32 $12.32 10,000
2020-07-06 $13.40 $13.47 $12.73 $12.96 $12.96 79,200
2020-07-02 $11.37 $11.37 $11.37 $11.37 $11.37 70
2020-07-01 $11.37 $11.37 $11.37 $11.37 $11.37 1,600
2020-06-30 $10.97 $10.97 $10.69 $10.69 $10.69 660
2020-06-29 $10.67 $11.48 $10.67 $11.10 $11.10 10,007
2020-06-26 $11.14 $11.23 $10.84 $10.85 $10.85 767,127
2020-06-25 $12.35 $12.35 $11.15 $11.40 $11.40 109,365
2020-06-24 $11.51 $11.51 $11.15 $11.15 $11.15 2,077
2020-06-23 $11.65 $11.65 $11.65 $11.65 $11.65 608
2020-06-22 $11.50 $11.83 $11.50 $11.83 $11.83 2,602
2020-06-19 $12.22 $12.22 $11.42 $11.42 $11.42 731
2020-06-18 $12.75 $12.75 $11.95 $11.95 $11.95 835
2020-06-17 $11.53 $12.82 $11.53 $12.82 $12.26 1,959
2020-06-16 $12.76 $12.76 $11.80 $12.76 $12.21 893
2020-06-15 $11.72 $12.55 $11.72 $11.81 $11.30 1,548
2020-06-12 $12.30 $12.49 $12.30 $12.49 $11.95 2,035
2020-06-11 $13.02 $13.02 $13.02 $13.02 $12.46 2,172
2020-06-10 $13.02 $13.02 $13.02 $13.02 $12.46 844
2020-06-09 $13.15 $13.15 $13.15 $13.15 $12.58 2,446
2020-06-08 $13.19 $13.19 $12.37 $12.37 $11.83 1,348
2020-06-05 $13.41 $13.41 $13.41 $13.41 $12.83 295
2020-06-04 $12.55 $12.55 $12.55 $12.55 $12.01 402
2020-06-03 $13.15 $13.15 $13.15 $13.15 $12.58 156
2020-06-02 $13.15 $13.15 $13.15 $13.15 $12.58 253
2020-06-01 $13.15 $13.15 $12.84 $12.84 $12.28 986
2020-05-29 $12.65 $12.65 $12.65 $12.65 $12.10 162
2020-05-28 $12.65 $12.65 $12.65 $12.65 $12.10 451
2020-05-27 $11.53 $11.53 $11.53 $11.53 $11.03 465
2020-05-26 $12.45 $12.45 $11.65 $12.45 $11.91 2,544
2020-05-22 $12.24 $12.24 $12.24 $12.24 $11.71 1,907
2020-05-21 $12.41 $12.41 $12.41 $12.41 $11.87 389
2020-05-20 $12.58 $12.58 $12.58 $12.58 $12.03 482
2020-05-19 $12.44 $12.87 $12.44 $12.87 $12.31 403
2020-05-18 $12.86 $12.86 $12.86 $12.86 $12.30 656
2020-05-15 $12.62 $12.62 $12.62 $12.62 $12.07 180
2020-05-14 $12.62 $12.62 $12.62 $12.62 $12.07 1,809
2020-05-13 $12.87 $12.87 $12.87 $12.87 $12.31 328
2020-05-12 $13.08 $13.08 $13.08 $13.08 $12.51 2,605
2020-05-11 $12.86 $12.88 $12.86 $12.88 $12.32 2,288
2020-05-08 $12.99 $12.99 $12.99 $12.99 $12.43 85
2020-05-07 $12.99 $12.99 $12.99 $12.99 $12.43 377
2020-05-06 $12.10 $12.10 $12.10 $12.10 $11.58 36
2020-05-05 $12.75 $12.95 $12.10 $12.10 $11.58 1,069
2020-05-04 $12.80 $12.80 $12.80 $12.80 $12.25 1,451
2020-05-01 $12.70 $12.70 $12.40 $12.40 $11.86 1,192
2020-04-30 $13.60 $13.60 $12.79 $12.79 $12.24 518
2020-04-29 $13.85 $13.85 $13.85 $13.85 $13.25 167
2020-04-28 $13.91 $13.91 $13.85 $13.85 $13.25 738
2020-04-27 $12.63 $12.63 $12.63 $12.63 $12.08 11,341
2020-04-24 $13.37 $13.37 $13.37 $13.37 $12.79 339
2020-04-23 $12.57 $13.45 $12.57 $13.45 $12.86 484
2020-04-22 $12.43 $13.50 $12.43 $13.50 $12.91 819
2020-04-21 $12.35 $13.00 $12.35 $13.00 $12.44 322
2020-04-20 $13.48 $13.48 $12.80 $12.80 $12.25 1,469
2020-04-17 $13.57 $13.57 $13.57 $13.57 $12.98 912
2020-04-16 $12.81 $13.22 $12.48 $12.55 $12.00 1,052
2020-04-15 $13.43 $13.43 $13.43 $13.43 $12.85 423
2020-04-14 $13.96 $13.96 $13.96 $13.96 $13.35 820
2020-04-13 $14.11 $14.31 $14.04 $14.31 $13.69 995
2020-04-09 $14.38 $14.38 $13.39 $13.87 $13.27 252,149
2020-04-08 $13.97 $13.97 $13.72 $13.90 $13.30 30,996
2020-04-07 $14.40 $14.40 $14.40 $14.40 $13.77 477
2020-04-06 $13.30 $13.30 $13.30 $13.30 $12.72 368
2020-04-03 $12.65 $13.25 $12.64 $12.64 $12.09 2,022
2020-04-02 $14.00 $14.00 $14.00 $14.00 $13.39 104
2020-04-01 $14.00 $14.00 $14.00 $14.00 $13.39 77
2020-03-31 $14.00 $14.00 $14.00 $14.00 $13.39 83
2020-03-30 $14.00 $14.00 $14.00 $14.00 $13.39 228
2020-03-27 $12.90 $12.90 $12.90 $12.90 $12.34 146
2020-03-26 $12.58 $13.67 $12.58 $12.90 $12.34 804
2020-03-25 $13.82 $13.82 $13.82 $13.82 $13.22 16
2020-03-24 $12.39 $13.82 $11.85 $13.82 $13.22 430
2020-03-23 $12.43 $12.43 $12.06 $12.22 $11.69 848
2020-03-20 $12.71 $12.85 $12.39 $12.39 $11.85 816
2020-03-19 $13.42 $13.42 $11.96 $11.96 $11.44 479
2020-03-18 $11.94 $11.94 $11.70 $11.70 $11.19 1,424
2020-03-17 $13.76 $13.76 $13.76 $13.76 $13.16 216
2020-03-16 $13.76 $13.76 $13.76 $13.76 $13.16 154
2020-03-13 $14.00 $14.00 $13.76 $13.76 $13.16 561
2020-03-12 $13.39 $13.39 $13.23 $13.23 $12.66 535
2020-03-11 $14.80 $14.80 $14.61 $14.61 $13.98 275
2020-03-10 $15.19 $15.19 $15.19 $15.19 $14.53 311
2020-03-09 $14.67 $14.84 $14.67 $14.84 $14.19 490
2020-03-06 $15.22 $15.22 $14.89 $15.10 $14.45 3,843
2020-03-05 $15.74 $15.74 $15.74 $15.74 $15.06 358
2020-03-04 $15.86 $15.86 $15.86 $15.86 $15.17 238
2020-03-03 $15.86 $15.86 $15.86 $15.86 $15.17 79
2020-03-02 $15.75 $15.86 $15.75 $15.86 $15.17 866
2020-02-28 $15.12 $15.12 $15.12 $15.12 $14.46 204
2020-02-27 $14.93 $15.30 $14.93 $15.30 $14.63 701
2020-02-26 $14.43 $14.79 $14.43 $14.79 $14.15 469
2020-02-25 $14.26 $14.30 $14.26 $14.30 $13.68 885
2020-02-24 $14.48 $14.50 $14.48 $14.50 $13.87 400
2020-02-21 $15.02 $15.02 $15.02 $15.02 $14.37 319
2020-02-20 $15.06 $15.06 $15.06 $15.06 $14.40 246
2020-02-19 $15.08 $15.08 $15.05 $15.08 $14.43 20,333
2020-02-18 $14.77 $14.98 $14.77 $14.98 $14.33 18,470
2020-02-14 $14.68 $14.88 $14.68 $14.88 $14.23 457
2020-02-13 $14.79 $14.79 $14.79 $14.79 $14.15 211
2020-02-12 $14.72 $15.03 $14.40 $14.42 $13.80 2,213
2020-02-11 $14.31 $14.31 $14.31 $14.31 $13.69 19
2020-02-10 $14.31 $14.31 $14.31 $14.31 $13.69 79
2020-02-07 $14.50 $14.61 $14.31 $14.31 $13.69 3,047
2020-02-06 $14.47 $14.47 $14.47 $14.47 $13.84 628
2020-02-05 $14.02 $14.51 $14.02 $14.51 $13.88 1,295
2020-02-04 $14.05 $14.41 $13.93 $14.41 $13.78 3,313
2020-02-03 $13.91 $14.15 $13.91 $14.15 $13.53 15,682
2020-01-31 $14.26 $14.37 $14.19 $14.19 $13.57 1,262
2020-01-30 $14.45 $14.45 $14.45 $14.45 $13.82 1,090
2020-01-29 $14.73 $14.73 $14.73 $14.73 $14.09 194
2020-01-28 $14.59 $14.59 $14.59 $14.59 $13.96 1,415
2020-01-27 $14.62 $14.62 $14.62 $14.62 $13.99 487
2020-01-24 $15.32 $15.32 $15.32 $15.32 $14.66 573
2020-01-23 $15.26 $15.31 $15.00 $15.31 $14.65 6,309
2020-01-22 $15.63 $15.63 $15.26 $15.26 $14.60 2,188
2020-01-21 $15.56 $15.85 $15.42 $15.58 $14.90 3,520
2020-01-17 $16.13 $16.13 $16.13 $16.13 $15.43 146
2020-01-16 $16.23 $16.23 $16.13 $16.13 $15.43 1,357
2020-01-15 $16.15 $16.15 $15.88 $16.15 $15.45 1,405
2020-01-14 $15.96 $16.32 $15.52 $16.32 $15.61 537
2020-01-13 $16.03 $16.30 $16.03 $16.30 $15.59 1,393
2020-01-10 $16.17 $16.37 $15.99 $15.99 $15.30 5,026
2020-01-09 $16.50 $16.50 $16.50 $16.50 $15.78 502
2020-01-08 $16.60 $16.60 $16.60 $16.60 $15.88 86
2020-01-07 $16.60 $16.60 $16.60 $16.60 $15.88 83
2020-01-06 $16.76 $16.80 $16.60 $16.60 $15.88 968
2020-01-03 $17.06 $17.06 $17.06 $17.06 $16.32 264
2020-01-02 $17.08 $17.08 $16.80 $17.08 $16.34 1,315
2019-12-31 $15.99 $15.99 $15.99 $15.99 $15.30 389
2019-12-30 $16.25 $16.25 $16.10 $16.25 $15.54 3,693
2019-12-27 $15.60 $15.96 $15.60 $15.96 $15.27 1,409
2019-12-26 $15.99 $15.99 $15.99 $15.99 $15.30 88
2019-12-24 $15.99 $15.99 $15.99 $15.99 $15.30 195
2019-12-23 $15.50 $15.50 $15.46 $15.46 $14.79 5,380
2019-12-20 $15.74 $16.25 $15.74 $16.25 $15.55 1,856
2019-12-19 $15.65 $16.08 $15.58 $15.58 $14.91 4,024
2019-12-18 $15.97 $16.04 $15.88 $16.04 $15.34 1,915
2019-12-17 $15.90 $15.90 $15.90 $15.90 $15.21 393
2019-12-16 $15.50 $16.01 $15.50 $16.01 $15.31 1,209
2019-12-13 $15.59 $16.04 $15.55 $16.04 $15.34 2,296
2019-12-12 $15.45 $16.02 $15.45 $16.02 $15.33 760
2019-12-11 $15.15 $15.15 $15.15 $15.15 $14.49 478
2019-12-10 $15.25 $15.57 $15.05 $15.05 $14.40 13,923
2019-12-09 $15.36 $15.36 $15.10 $15.10 $14.45 748
2019-12-06 $14.88 $15.35 $14.84 $15.35 $14.68 1,028
2019-12-05 $14.81 $14.81 $14.81 $14.81 $14.17 280
2019-12-04 $14.92 $15.42 $14.92 $14.92 $14.27 482
2019-12-03 $15.26 $15.26 $15.04 $15.04 $14.38 437
2019-12-02 $15.93 $15.93 $15.27 $15.27 $14.61 1,288
2019-11-29 $16.07 $16.07 $16.07 $16.07 $15.37 102
2019-11-27 $16.07 $16.07 $16.07 $16.07 $15.37 518
2019-11-26 $16.29 $16.29 $16.29 $16.29 $15.58 216
2019-11-25 $16.53 $16.53 $15.57 $15.57 $14.89 1,736
2019-11-22 $15.48 $15.48 $15.48 $15.48 $14.81 302
2019-11-21 $15.64 $15.64 $15.64 $15.64 $14.96 862
2019-11-20 $15.57 $15.57 $15.57 $15.57 $14.89 297
2019-11-19 $15.63 $15.63 $15.63 $15.63 $14.95 198
2019-11-18 $15.04 $15.23 $15.04 $15.23 $14.57 3,266
2019-11-15 $15.08 $15.32 $15.08 $15.32 $14.66 573
2019-11-14 $15.41 $15.41 $15.00 $15.00 $14.35 405
2019-11-13 $15.33 $15.33 $15.33 $15.33 $14.67 111
2019-11-12 $15.46 $15.46 $15.42 $15.42 $14.75 1,003
2019-11-11 $15.76 $15.76 $15.56 $15.56 $14.89 1,298
2019-11-08 $16.21 $16.21 $15.68 $15.68 $15.00 251
2019-11-07 $16.13 $16.13 $16.13 $16.13 $15.43 73
2019-11-06 $16.13 $16.13 $16.13 $16.13 $15.43 52
2019-11-05 $16.13 $16.13 $16.13 $16.13 $15.43 49
2019-11-04 $16.13 $16.13 $16.13 $16.13 $15.43 6,420
2019-11-01 $15.35 $15.35 $15.35 $15.35 $14.68 186
2019-10-31 $15.26 $15.33 $15.18 $15.18 $14.52 2,290
2019-10-30 $15.48 $15.48 $15.48 $15.48 $14.81 867
2019-10-29 $15.81 $15.81 $15.81 $15.81 $15.12 18
2019-10-28 $15.81 $15.81 $15.81 $15.81 $15.12 138
2019-10-25 $15.63 $15.63 $15.63 $15.63 $14.95 127
2019-10-24 $15.70 $15.70 $15.63 $15.63 $14.95 447
2019-10-23 $15.33 $15.33 $15.17 $15.28 $14.62 1,111
2019-10-22 $15.44 $15.44 $15.44 $15.44 $14.77 603
2019-10-21 $15.36 $15.90 $15.36 $15.90 $15.21 345
2019-10-18 $15.54 $15.54 $15.54 $15.54 $14.86 489
2019-10-17 $15.70 $15.70 $15.44 $15.44 $14.77 383
2019-10-16 $15.82 $15.82 $15.82 $15.82 $15.13 115
2019-10-15 $15.82 $15.82 $15.82 $15.82 $15.13 680
2019-10-14 $15.85 $15.85 $15.85 $15.85 $15.16 5,129
2019-10-11 $15.40 $15.40 $15.40 $15.40 $14.73 117
2019-10-10 $15.40 $15.40 $15.40 $15.40 $14.73 298
2019-10-09 $15.40 $15.40 $15.40 $15.40 $14.73 519
2019-10-08 $15.55 $15.55 $15.40 $15.40 $14.73 286
2019-10-07 $15.77 $15.77 $15.51 $15.77 $15.09 712
2019-10-04 $15.00 $15.00 $15.00 $15.00 $14.35 237
2019-10-03 $15.00 $15.00 $15.00 $15.00 $14.35 104
2019-10-02 $15.29 $15.29 $15.00 $15.00 $14.35 492
2019-10-01 $15.78 $15.78 $15.78 $15.78 $15.10 321
2019-09-30 $15.86 $15.86 $15.68 $15.86 $15.17 530
2019-09-27 $15.70 $15.70 $15.70 $15.70 $15.02 221
2019-09-26 $15.70 $15.70 $15.70 $15.70 $15.02 397
2019-09-25 $16.11 $16.11 $16.09 $16.09 $15.39 581
2019-09-24 $16.97 $16.97 $16.97 $16.97 $16.23 135
2019-09-23 $16.97 $16.97 $16.97 $16.97 $16.23 288
2019-09-20 $16.97 $16.97 $16.97 $16.97 $16.23 166
2019-09-19 $16.27 $16.27 $16.27 $16.27 $15.56 736
2019-09-18 $16.57 $16.57 $16.57 $16.57 $15.85 31
2019-09-17 $16.57 $16.57 $16.57 $16.57 $15.85 310
2019-09-16 $17.22 $17.22 $17.22 $17.22 $16.47 58
2019-09-13 $16.73 $17.22 $16.73 $17.22 $16.47 5,859
2019-09-12 $15.93 $15.93 $15.93 $15.93 $15.24 242
2019-09-11 $15.93 $15.93 $15.93 $15.93 $15.24 79
2019-09-10 $15.93 $15.93 $15.93 $15.93 $15.24 290
2019-09-09 $15.93 $15.93 $15.93 $15.93 $15.24 307
2019-09-06 $15.53 $15.70 $15.53 $15.70 $15.02 2,853
2019-09-05 $16.05 $16.05 $16.05 $16.05 $15.35 546
2019-09-04 $15.55 $15.90 $15.55 $15.83 $15.14 1,401
2019-09-03 $15.42 $15.57 $15.27 $15.42 $14.75 1,934
2019-08-30 $15.64 $15.64 $15.64 $15.64 $14.96 390
2019-08-29 $15.27 $15.27 $15.27 $15.27 $14.60 271
2019-08-28 $15.61 $15.61 $15.61 $15.61 $14.93 112
2019-08-27 $15.61 $15.61 $15.41 $15.61 $14.93 1,417
2019-08-26 $15.16 $15.16 $15.02 $15.16 $14.50 595
2019-08-23 $15.17 $15.17 $15.17 $15.17 $14.51 317
2019-08-22 $15.17 $15.17 $15.17 $15.17 $14.51 204
2019-08-21 $15.17 $15.17 $15.17 $15.17 $14.51 548
2019-08-20 $15.24 $15.24 $15.22 $15.22 $14.56 1,201
2019-08-19 $15.35 $15.35 $15.35 $15.35 $14.68 72
2019-08-16 $15.33 $15.35 $15.20 $15.35 $14.68 3,659
2019-08-15 $15.15 $15.15 $14.85 $15.09 $14.43 1,661
2019-08-14 $15.02 $15.02 $15.02 $15.02 $14.37 755
2019-08-13 $15.48 $15.48 $15.13 $15.13 $14.48 754
2019-08-12 $15.10 $15.40 $15.10 $15.40 $14.73 4,507
2019-08-09 $15.31 $15.64 $15.31 $15.32 $14.66 200
2019-08-08 $15.32 $15.32 $15.32 $15.32 $14.65 131
2019-08-07 $15.31 $15.64 $15.31 $15.32 $14.65 2,538
2019-08-06 $15.59 $15.64 $15.32 $15.64 $14.96 2,336
2019-08-05 $16.12 $16.12 $15.77 $15.77 $15.09 723
2019-08-02 $16.13 $16.13 $16.13 $16.13 $15.43 88
2019-08-01 $16.85 $16.90 $16.13 $16.13 $15.43 1,283
2019-07-31 $16.86 $16.86 $16.86 $16.86 $16.12 250
2019-07-30 $16.88 $16.88 $16.88 $16.88 $16.15 478
2019-07-29 $17.15 $17.15 $17.15 $17.15 $16.41 337
2019-07-26 $17.07 $17.07 $17.07 $17.07 $16.33 181
2019-07-25 $17.39 $17.39 $17.07 $17.07 $16.33 848
2019-07-24 $17.84 $17.84 $17.84 $17.84 $17.07 140
2019-07-23 $17.20 $17.20 $17.20 $17.20 $16.45 115
2019-07-22 $17.20 $17.20 $17.20 $17.20 $16.45 161
2019-07-19 $17.20 $17.20 $17.20 $17.20 $16.45 87
2019-07-18 $17.20 $17.20 $17.20 $17.20 $16.45 203
2019-07-17 $17.47 $17.47 $17.47 $17.47 $16.71 280
2019-07-16 $17.48 $17.73 $17.28 $17.73 $16.96 1,589
2019-07-15 $17.38 $17.38 $17.38 $17.38 $16.63 4,879
2019-07-12 $17.16 $17.16 $17.16 $17.16 $16.42 652
2019-07-11 $17.13 $17.13 $17.13 $17.13 $16.39 221
2019-07-10 $17.23 $17.23 $17.23 $17.23 $16.48 168
2019-07-09 $17.23 $17.23 $17.23 $17.23 $16.48 1,274
2019-07-08 $17.38 $17.38 $17.38 $17.38 $16.63 166
2019-07-05 $17.38 $17.38 $17.38 $17.38 $16.63 159
2019-07-03 $17.38 $17.91 $17.38 $17.38 $16.63 808
2019-07-02 $18.26 $18.26 $18.26 $18.26 $17.46 62
2019-07-01 $18.26 $18.26 $18.26 $18.26 $17.46 452
2019-06-28 $17.66 $17.66 $17.66 $17.66 $16.89 307
2019-06-27 $18.18 $18.18 $17.72 $17.72 $16.95 6,682
2019-06-26 $18.41 $18.41 $18.41 $18.41 $17.61 1,736
2019-06-25 $18.59 $18.59 $18.59 $18.59 $17.26 335
2019-06-24 $18.99 $18.99 $18.99 $18.99 $17.64 167
2019-06-21 $18.79 $18.99 $18.79 $18.99 $17.64 554
2019-06-20 $18.59 $18.59 $18.59 $18.59 $17.26 73
2019-06-19 $18.84 $18.84 $18.59 $18.59 $17.26 555
2019-06-18 $17.85 $17.85 $17.85 $17.85 $16.58 87
2019-06-17 $17.85 $17.85 $17.85 $17.85 $16.58 446
2019-06-14 $17.83 $18.02 $17.83 $18.02 $16.74 4,771
2019-06-13 $18.65 $18.65 $18.65 $18.65 $17.32 71
2019-06-12 $18.65 $18.65 $18.65 $18.65 $17.32 110
2019-06-11 $18.16 $18.99 $18.16 $18.65 $17.32 3,315
2019-06-10 $17.75 $17.75 $17.75 $17.75 $16.48 375
2019-06-07 $17.80 $17.80 $17.80 $17.80 $16.53 284
2019-06-06 $17.72 $17.72 $17.66 $17.66 $16.40 315
2019-06-05 $17.94 $17.94 $17.92 $17.92 $16.65 4,298
2019-06-04 $17.64 $17.86 $17.64 $17.86 $16.59 1,498
2019-06-03 $17.94 $17.98 $17.82 $17.98 $16.70 688
2019-05-31 $17.54 $17.54 $17.54 $17.54 $16.29 155
2019-05-30 $17.36 $17.54 $17.36 $17.54 $16.29 1,167
2019-05-29 $17.59 $17.59 $17.31 $17.31 $16.07 2,282
2019-05-28 $17.56 $17.87 $17.56 $17.75 $16.49 2,293
2019-05-24 $17.93 $17.93 $17.81 $17.81 $16.54 926
2019-05-23 $17.65 $17.65 $17.65 $17.65 $16.39 60
2019-05-22 $17.65 $17.65 $17.65 $17.65 $16.39 323
2019-05-21 $18.26 $18.26 $18.09 $18.09 $16.80 626
2019-05-20 $17.92 $18.16 $17.92 $17.92 $16.65 683
2019-05-17 $18.00 $18.00 $18.00 $18.00 $16.72 207
2019-05-16 $18.31 $18.31 $18.30 $18.30 $17.00 453
2019-05-15 $18.33 $18.33 $17.84 $17.84 $16.57 483
2019-05-14 $17.97 $17.97 $17.97 $17.97 $16.69 250
2019-05-13 $18.33 $18.33 $17.97 $17.97 $16.69 574
2019-05-10 $18.21 $18.21 $18.21 $18.21 $16.91 5
2019-05-09 $18.21 $18.21 $18.21 $18.21 $16.91 151
2019-05-08 $18.48 $18.48 $18.48 $18.48 $17.17 158
2019-05-07 $18.50 $18.50 $18.50 $18.50 $17.18 190
2019-05-06 $18.87 $18.87 $18.87 $18.87 $17.53 767
2019-05-03 $18.91 $18.91 $18.91 $18.91 $17.56 84
2019-05-02 $18.65 $18.91 $18.65 $18.91 $17.56 474
2019-05-01 $19.55 $19.55 $19.55 $19.55 $18.16 62
2019-04-30 $19.55 $19.55 $19.55 $19.55 $18.16 4
2019-04-29 $19.55 $19.55 $19.55 $19.55 $18.16 236
2019-04-26 $19.77 $19.77 $19.77 $19.77 $18.36 133
2019-04-25 $19.77 $19.77 $19.77 $19.77 $18.36 167
2019-04-24 $19.81 $19.81 $19.81 $19.81 $18.40 254
2019-04-23 $19.81 $19.81 $19.81 $19.81 $18.40 244
2019-04-22 $20.87 $20.87 $20.87 $20.87 $19.39 93
2019-04-18 $20.87 $20.87 $20.87 $20.87 $19.39 95
2019-04-17 $20.87 $20.87 $20.87 $20.87 $19.39 409
2019-04-16 $21.18 $21.18 $21.18 $21.18 $19.67 70
2019-04-15 $21.18 $21.18 $21.18 $21.18 $19.67 59
2019-04-12 $21.18 $21.18 $21.18 $21.18 $19.67 68
2019-04-11 $21.18 $21.18 $21.18 $21.18 $19.67 69
2019-04-10 $21.18 $21.18 $21.18 $21.18 $19.67 13
2019-04-09 $21.18 $21.18 $21.18 $21.18 $19.67 117
2019-04-08 $20.74 $21.18 $20.74 $21.18 $19.67 4,890
2019-04-05 $20.36 $20.36 $20.36 $20.36 $18.91 80
2019-04-04 $20.36 $20.36 $20.36 $20.36 $18.91 22
2019-04-03 $20.36 $20.36 $20.36 $20.36 $18.91 5
2019-04-02 $20.36 $20.36 $20.36 $20.36 $18.91 2,927
2019-04-01 $20.62 $20.62 $20.62 $20.62 $19.15 549
2019-03-29 $21.10 $21.10 $21.10 $21.10 $19.60 180
2019-03-28 $21.30 $21.30 $21.10 $21.10 $19.60 261
2019-03-27 $20.33 $20.33 $20.33 $20.33 $18.88 136
2019-03-26 $20.33 $20.33 $20.33 $20.33 $18.88 1
2019-03-25 $21.30 $21.30 $20.33 $20.33 $18.88 22,145
2019-03-22 $21.65 $21.66 $21.65 $21.66 $20.12 754
2019-03-21 $21.96 $21.96 $21.96 $21.96 $20.40 11
2019-03-20 $21.76 $21.96 $21.76 $21.96 $20.40 600
2019-03-19 $21.08 $21.08 $21.08 $21.08 $19.58 189
2019-03-18 $21.08 $21.08 $21.08 $21.08 $19.58 60
2019-03-15 $21.08 $21.08 $21.08 $21.08 $19.58 40
2019-03-14 $21.08 $21.08 $21.08 $21.08 $19.58 22
2019-03-13 $21.08 $21.08 $21.08 $21.08 $19.58 197
2019-03-12 $21.08 $21.08 $21.08 $21.08 $19.58 516
2019-03-11 $21.64 $21.64 $21.64 $21.64 $20.10 56
2019-03-08 $21.64 $21.64 $21.64 $21.64 $20.10 324
2019-03-07 $21.04 $21.04 $21.04 $21.04 $19.54 199
2019-03-06 $21.04 $21.04 $21.04 $21.04 $19.54 76
2019-03-05 $21.04 $21.04 $21.04 $21.04 $19.54 88
2019-03-04 $21.04 $21.04 $21.04 $21.04 $19.54 103
2019-03-01 $21.04 $21.04 $21.04 $21.04 $19.54 14,834
2019-02-28 $21.60 $21.60 $21.60 $21.60 $20.06 41
2019-02-27 $21.60 $21.60 $21.60 $21.60 $20.06 25
2019-02-26 $21.60 $21.60 $21.60 $21.60 $20.06 750
2019-02-25 $22.00 $22.00 $22.00 $22.00 $20.44 73
2019-02-22 $21.80 $22.00 $21.80 $22.00 $20.44 425
2019-02-21 $21.94 $21.94 $21.74 $21.94 $20.38 392
2019-02-20 $21.66 $21.66 $21.66 $21.66 $20.11 254
2019-02-19 $20.77 $20.77 $20.77 $20.77 $19.29 68
2019-02-15 $20.77 $20.77 $20.77 $20.77 $19.29 171
2019-02-14 $20.77 $20.77 $20.77 $20.77 $19.29 375
2019-02-13 $20.58 $20.58 $20.58 $20.58 $19.12 567
2019-02-12 $19.97 $19.97 $19.78 $19.78 $18.37 456
2019-02-11 $20.62 $20.62 $20.62 $20.62 $19.15 62
2019-02-08 $20.62 $20.62 $20.62 $20.62 $19.15 291
2019-02-07 $19.78 $20.53 $19.78 $20.33 $18.88 1,548
2019-02-06 $20.53 $20.53 $20.53 $20.53 $19.07 380
2019-02-05 $20.52 $20.52 $20.52 $20.52 $19.06 787
2019-02-04 $20.66 $20.86 $20.66 $20.80 $19.32 15,918
2019-02-01 $20.20 $20.20 $20.20 $20.20 $18.76 311
2019-01-31 $20.44 $20.48 $20.44 $20.48 $19.02 1,561
2019-01-30 $20.41 $20.41 $20.41 $20.41 $18.96 385
2019-01-29 $20.16 $20.16 $20.16 $20.16 $18.73 197
2019-01-28 $20.00 $20.20 $19.33 $19.33 $17.96 1,625
2019-01-25 $19.90 $19.90 $19.90 $19.90 $18.48 18
2019-01-24 $19.88 $19.90 $19.88 $19.90 $18.48 392
2019-01-23 $19.21 $19.21 $19.16 $19.16 $17.80 397
2019-01-22 $19.60 $19.60 $19.60 $19.60 $18.21 114
2019-01-18 $19.69 $19.69 $19.60 $19.60 $18.21 2,208
2019-01-17 $19.65 $19.65 $19.65 $19.65 $18.25 215
2019-01-16 $20.00 $20.00 $20.00 $20.00 $18.58 165
2019-01-15 $20.01 $20.01 $20.01 $20.01 $18.59 524
2019-01-14 $20.25 $20.25 $19.82 $20.25 $18.81 2,149
2019-01-11 $20.16 $20.16 $20.16 $20.16 $18.73 172
2019-01-10 $20.02 $20.02 $20.02 $20.02 $18.60 127
2019-01-09 $19.93 $19.93 $19.93 $19.93 $18.51 266
2019-01-08 $19.18 $19.18 $19.18 $19.18 $17.82 104
2019-01-07 $19.18 $19.18 $19.18 $19.18 $17.82 835
2019-01-04 $18.20 $18.20 $18.20 $18.20 $16.91 101
2019-01-03 $18.20 $18.20 $18.20 $18.20 $16.91 100
2019-01-02 $18.20 $18.20 $18.20 $18.20 $16.91 486
2018-12-31 $18.57 $19.12 $18.57 $19.12 $17.76 1,210
2018-12-28 $18.90 $18.90 $18.90 $18.90 $17.56 4
2018-12-27 $18.90 $18.90 $18.90 $18.90 $17.56 587
2018-12-26 $17.99 $19.28 $17.99 $19.28 $17.91 596
2018-12-24 $18.32 $18.66 $18.32 $18.66 $17.33 829
2018-12-21 $19.49 $19.49 $19.49 $19.49 $18.10 87
2018-12-20 $19.49 $19.49 $19.49 $19.49 $18.10 100
2018-12-19 $19.49 $19.49 $19.49 $19.49 $18.10 6
2018-12-18 $19.15 $19.49 $19.15 $19.49 $18.10 511
2018-12-17 $19.24 $19.86 $19.24 $19.81 $18.40 2,971
2018-12-14 $19.60 $19.60 $19.01 $19.01 $17.66 1,296
2018-12-13 $19.70 $19.70 $19.70 $19.70 $18.30 298
2018-12-12 $19.66 $19.70 $19.51 $19.70 $18.30 15,306
2018-12-11 $18.61 $18.61 $18.61 $18.61 $17.29 1,357
2018-12-10 $18.36 $18.36 $18.27 $18.27 $16.97 533
2018-12-07 $19.04 $19.04 $18.85 $19.02 $17.67 938
2018-12-06 $18.52 $19.33 $18.51 $19.33 $17.96 651
2018-12-04 $19.66 $19.66 $19.66 $19.66 $18.26 229
2018-12-03 $20.44 $20.44 $20.44 $20.44 $18.99 199
2018-11-30 $19.79 $19.94 $19.79 $19.94 $18.52 277
2018-11-29 $19.81 $19.81 $19.54 $19.54 $18.15 416
2018-11-28 $20.18 $20.28 $19.87 $20.28 $18.84 1,572
2018-11-27 $19.80 $19.80 $19.80 $19.80 $18.40 28
2018-11-26 $19.80 $19.80 $19.80 $19.80 $18.39 100
2018-11-23 $19.80 $19.80 $19.80 $19.80 $18.40 1,186
2018-11-21 $20.24 $20.24 $20.24 $20.24 $18.80 168
2018-11-20 $20.24 $20.24 $20.24 $20.24 $18.80 16
2018-11-19 $20.24 $20.24 $20.24 $20.24 $18.80 121
2018-11-16 $20.24 $20.24 $20.24 $20.24 $18.80 78
2018-11-15 $20.24 $20.24 $20.24 $20.24 $18.80 128
2018-11-14 $19.05 $19.05 $19.05 $19.05 $17.69 92
2018-11-13 $19.05 $19.05 $19.05 $19.05 $17.69 26
2018-11-12 $19.00 $19.05 $19.00 $19.05 $17.69 693
2018-11-09 $19.16 $19.16 $18.96 $19.16 $17.80 655
2018-11-08 $19.51 $19.51 $19.51 $19.51 $18.12 199
2018-11-07 $18.86 $18.86 $18.86 $18.86 $17.52 180
2018-11-06 $18.86 $18.86 $18.86 $18.86 $17.52 272
2018-11-05 $19.61 $19.61 $19.61 $19.61 $18.22 126
2018-11-02 $19.11 $19.61 $19.11 $19.61 $18.22 467
2018-11-01 $18.99 $19.03 $18.99 $19.03 $17.68 1,847
2018-10-31 $18.69 $18.69 $18.30 $18.30 $16.99 782
2018-10-30 $17.98 $17.98 $17.98 $17.98 $16.70 1,700
2018-10-29 $18.97 $18.97 $18.97 $18.97 $17.62 70
2018-10-26 $18.97 $18.97 $18.97 $18.97 $17.62 104
2018-10-25 $18.89 $18.97 $18.89 $18.97 $17.62 359
2018-10-24 $18.73 $18.73 $18.73 $18.73 $17.40 143
2018-10-23 $19.82 $19.82 $19.82 $19.82 $18.41 10
2018-10-22 $19.82 $19.82 $19.82 $19.82 $18.41 200
2018-10-19 $19.65 $19.65 $19.65 $19.65 $18.25 115
2018-10-18 $19.61 $19.65 $19.45 $19.65 $18.25 1,100
2018-10-17 $20.20 $20.20 $20.18 $20.18 $18.74 471
2018-10-16 $20.25 $20.25 $20.25 $20.25 $18.81 87
2018-10-15 $20.22 $20.25 $20.22 $20.25 $18.81 1,961
2018-10-12 $20.50 $20.50 $20.50 $20.50 $19.04 34
2018-10-11 $20.50 $20.50 $20.50 $20.50 $19.04 27
2018-10-10 $20.50 $20.50 $20.50 $20.50 $19.04 153
2018-10-09 $20.50 $20.50 $20.50 $20.50 $19.04 200
2018-10-08 $19.49 $19.49 $19.49 $19.49 $18.10 120
2018-10-05 $19.49 $19.49 $19.49 $19.49 $18.10 149
2018-10-04 $20.31 $20.31 $19.49 $19.49 $18.10 390
2018-10-03 $20.33 $20.33 $20.33 $20.33 $18.88 293
2018-10-02 $20.03 $20.03 $20.03 $20.03 $18.61 5
2018-10-01 $20.03 $20.03 $20.03 $20.03 $18.61 12
2018-09-28 $20.03 $20.03 $20.03 $20.03 $18.61 691
2018-09-27 $20.44 $20.44 $20.44 $20.44 $18.99 3
2018-09-26 $20.44 $20.44 $20.44 $20.44 $18.99 173
2018-09-25 $20.15 $20.44 $20.15 $20.44 $18.99 2,040
2018-09-24 $20.37 $20.37 $20.37 $20.37 $18.92 102
2018-09-21 $20.37 $20.37 $20.37 $20.37 $18.92 186
2018-09-20 $20.73 $20.73 $20.73 $20.73 $19.26 1,200
2018-09-19 $19.84 $19.84 $19.84 $19.84 $18.43 17
2018-09-18 $19.84 $19.84 $19.84 $19.84 $18.43 100
2018-09-17 $18.29 $18.57 $18.29 $18.57 $17.25 700
2018-09-14 $18.58 $18.94 $18.58 $18.94 $17.59 3,700
2018-09-13 $18.41 $18.41 $18.41 $18.41 $17.10 119
2018-09-12 $18.41 $18.41 $18.41 $18.41 $17.10 66
2018-09-11 $18.48 $18.48 $18.28 $18.41 $17.10 1,387
2018-09-10 $18.77 $18.77 $18.77 $18.77 $17.43 57
2018-09-07 $18.77 $18.77 $18.77 $18.77 $17.43 54
2018-09-06 $18.77 $18.77 $18.77 $18.77 $17.43 87
2018-09-05 $18.77 $18.77 $18.77 $18.77 $17.43 200
2018-09-04 $18.83 $18.83 $18.83 $18.83 $17.49 11
2018-08-31 $18.83 $18.83 $18.83 $18.83 $17.49 80
2018-08-30 $18.83 $18.83 $18.83 $18.83 $17.49 0
2018-08-29 $18.83 $18.83 $18.83 $18.83 $17.49 300
2018-08-28 $19.86 $19.86 $19.86 $19.86 $18.45 31
2018-08-27 $19.86 $19.86 $19.86 $19.86 $18.45 65
2018-08-24 $19.86 $19.86 $19.86 $19.86 $18.45 174
2018-08-23 $20.30 $20.30 $20.30 $20.30 $18.85 91
2018-08-22 $20.30 $20.30 $20.30 $20.30 $18.86 17
2018-08-21 $20.09 $20.30 $20.09 $20.30 $18.85 289
2018-08-20 $20.38 $20.38 $20.38 $20.38 $18.93 150
2018-08-17 $20.64 $20.64 $20.30 $20.30 $18.86 271
2018-08-16 $20.12 $20.81 $20.08 $20.08 $18.65 1,317
2018-08-15 $20.45 $20.45 $20.45 $20.45 $19.00 384
2018-08-14 $21.31 $21.31 $21.31 $21.31 $19.79 0
2018-08-13 $21.31 $21.31 $21.31 $21.31 $19.79 11
2018-08-10 $21.31 $21.31 $21.31 $21.31 $19.79 158
2018-08-09 $21.15 $21.15 $21.15 $21.15 $19.64 48
2018-08-08 $21.15 $21.15 $21.15 $21.15 $19.65 300
2018-08-07 $20.64 $20.64 $20.64 $20.64 $19.17 231
2018-08-06 $21.07 $21.07 $21.07 $21.07 $19.57 119
2018-08-03 $21.07 $21.07 $21.07 $21.07 $19.57 133
2018-08-02 $21.07 $21.07 $21.07 $21.07 $19.57 700
2018-08-01 $21.87 $21.87 $21.87 $21.87 $20.31 73
2018-07-31 $21.87 $21.87 $21.87 $21.87 $20.31 47
2018-07-30 $21.87 $21.87 $21.87 $21.87 $20.31 200
2018-07-27 $21.48 $21.48 $21.48 $21.48 $19.95 32
2018-07-26 $21.48 $21.48 $21.48 $21.48 $19.95 100
2018-07-25 $21.09 $21.09 $21.09 $21.09 $19.59 125
2018-07-24 $21.09 $21.09 $21.09 $21.09 $19.59 600
2018-07-23 $18.52 $18.52 $18.52 $18.52 $17.20 227
2018-07-20 $18.52 $18.52 $18.52 $18.52 $17.20 192
2018-07-19 $18.25 $18.57 $18.25 $18.52 $17.20 9,305
2018-07-18 $18.25 $18.57 $18.25 $18.57 $17.25 3,369
2018-07-17 $18.22 $18.48 $18.22 $18.48 $17.17 1,270
2018-07-16 $18.29 $18.60 $18.02 $18.29 $16.99 3,138
2018-07-13 $18.57 $18.70 $18.50 $18.70 $17.37 2,055
2018-07-12 $18.51 $18.51 $18.51 $18.51 $17.19 276
2018-07-11 $18.78 $18.78 $18.78 $18.78 $17.44 2,371
2018-07-10 $18.78 $18.93 $18.78 $18.78 $17.44 12,556
2018-07-09 $18.90 $18.95 $18.63 $18.63 $17.30 1,576
2018-07-06 $18.47 $18.60 $18.47 $18.60 $17.28 4,639
2018-07-05 $19.16 $19.16 $19.01 $19.01 $17.66 1,276
2018-07-03 $19.39 $19.39 $19.39 $19.39 $18.01 286
2018-07-02 $19.13 $19.27 $19.13 $19.27 $17.90 406
2018-06-29 $19.44 $19.44 $19.44 $19.44 $18.06 126
2018-06-28 $19.44 $19.44 $19.44 $19.44 $18.06 300
2018-06-27 $19.20 $19.84 $19.20 $19.84 $18.43 741
2018-06-26 $21.05 $21.05 $21.05 $21.05 $18.95 87
2018-06-25 $21.05 $21.05 $21.05 $21.05 $18.95 79
2018-06-22 $21.00 $21.05 $21.00 $21.05 $18.95 1,027
2018-06-21 $20.94 $20.94 $20.94 $20.94 $18.85 42
2018-06-20 $21.20 $21.20 $20.94 $20.94 $18.85 1,193
2018-06-19 $20.85 $21.08 $20.85 $21.08 $18.97 304
2018-06-18 $21.51 $21.51 $21.51 $21.51 $19.36 4
2018-06-15 $21.51 $21.51 $21.51 $21.51 $19.36 223
2018-06-14 $22.01 $22.01 $22.01 $22.01 $19.81 76
2018-06-13 $22.01 $22.01 $22.01 $22.01 $19.81 66
2018-06-12 $22.01 $22.01 $22.01 $22.01 $19.81 300
2018-06-11 $21.75 $21.75 $21.75 $21.75 $19.57 67
2018-06-08 $21.75 $21.75 $21.74 $21.75 $19.57 12,132
2018-06-07 $22.15 $22.30 $22.08 $22.30 $20.07 150,714
2018-06-06 $21.91 $21.99 $21.87 $21.99 $19.79 22,648
2018-06-05 $22.10 $22.10 $22.10 $22.10 $19.89 3
2018-06-04 $22.10 $22.10 $22.10 $22.10 $19.89 100
2018-06-01 $21.55 $21.55 $21.55 $21.55 $19.40 68
2018-05-31 $21.55 $21.55 $21.55 $21.55 $19.40 161
2018-05-30 $21.55 $21.55 $21.55 $21.55 $19.40 111
2018-05-29 $21.96 $21.96 $21.96 $21.96 $19.77 144
2018-05-25 $21.96 $21.96 $21.96 $21.96 $19.77 167
2018-05-24 $22.34 $22.34 $22.34 $22.34 $20.11 50
2018-05-23 $22.34 $22.34 $22.34 $22.34 $20.11 91
2018-05-22 $22.34 $22.34 $22.34 $22.34 $20.11 113
2018-05-21 $22.34 $22.34 $22.34 $22.34 $20.11 300
2018-05-18 $22.23 $22.23 $22.23 $22.23 $20.01 542
2018-05-17 $22.26 $22.26 $22.26 $22.26 $20.04 13
2018-05-16 $22.26 $22.26 $22.26 $22.26 $20.04 700
2018-05-15 $22.46 $22.46 $22.46 $22.46 $20.22 36
2018-05-14 $22.46 $22.46 $22.46 $22.46 $20.22 800
2018-05-11 $22.27 $22.27 $22.27 $22.27 $20.04 15
2018-05-10 $22.27 $22.27 $22.27 $22.27 $20.04 36
2018-05-09 $22.27 $22.27 $22.27 $22.27 $20.04 200
2018-05-08 $21.94 $21.94 $21.94 $21.94 $19.75 430
2018-05-07 $21.88 $21.88 $21.88 $21.88 $19.69 8
2018-05-04 $22.83 $22.83 $21.88 $21.88 $19.69 922
2018-05-03 $23.19 $23.19 $23.19 $23.19 $20.87 17
2018-05-02 $23.19 $23.19 $23.19 $23.19 $20.87 38
2018-05-01 $23.19 $23.19 $23.19 $23.19 $20.87 200
2018-04-30 $23.53 $23.53 $23.53 $23.53 $21.18 466
2018-04-27 $23.06 $23.06 $23.06 $23.06 $20.76 171
2018-04-26 $21.93 $21.93 $21.93 $21.93 $19.74 185
2018-04-25 $21.93 $21.93 $21.93 $21.93 $19.74 0
2018-04-24 $21.93 $21.93 $21.93 $21.93 $19.74 200
2018-04-23 $21.25 $21.25 $21.25 $21.25 $19.13 19
2018-04-20 $21.25 $21.25 $21.25 $21.25 $19.13 19
2018-04-19 $21.25 $21.25 $21.25 $21.25 $19.13 156
2018-04-18 $21.25 $21.25 $21.25 $21.25 $19.13 76
2018-04-17 $21.25 $21.25 $21.25 $21.25 $19.13 0
2018-04-16 $21.25 $21.25 $21.25 $21.25 $19.13 200
2018-04-13 $21.83 $21.83 $21.83 $21.83 $19.65 231
2018-04-12 $21.64 $21.64 $21.64 $21.64 $19.48 143
2018-04-11 $21.02 $21.02 $21.02 $21.02 $18.92 217
2018-04-10 $21.02 $21.02 $21.02 $21.02 $18.92 200
2018-04-09 $21.66 $21.66 $21.66 $21.66 $19.50 576
2018-04-06 $20.84 $20.84 $20.84 $20.84 $18.76 16
2018-04-05 $20.84 $20.84 $20.84 $20.84 $18.76 600
2018-04-04 $21.78 $21.78 $21.78 $21.78 $19.60 62
2018-04-03 $21.73 $21.78 $21.73 $21.78 $19.60 1,047
2018-04-02 $21.05 $21.05 $21.05 $21.05 $18.95 130
2018-03-29 $21.05 $21.05 $21.05 $21.05 $18.95 112
2018-03-28 $20.65 $20.65 $20.65 $20.65 $18.59 18
2018-03-27 $20.65 $20.65 $20.65 $20.65 $18.59 200
2018-03-26 $20.65 $20.65 $20.65 $20.65 $18.59 111
2018-03-23 $20.93 $20.93 $20.65 $20.65 $18.59 1,048
2018-03-22 $20.90 $20.90 $20.85 $20.85 $18.77 346
2018-03-21 $21.56 $21.56 $21.56 $21.56 $19.41 0
2018-03-20 $21.56 $21.56 $21.56 $21.56 $19.41 200
2018-03-19 $21.69 $21.69 $21.69 $21.69 $19.52 163
2018-03-16 $21.69 $21.69 $21.69 $21.69 $19.52 70
2018-03-15 $21.69 $21.69 $21.69 $21.69 $19.52 400
2018-03-14 $22.24 $22.24 $22.24 $22.24 $20.02 155
2018-03-13 $22.24 $22.24 $22.24 $22.24 $20.02 22
2018-03-12 $21.87 $22.24 $21.87 $22.24 $20.02 457
2018-03-09 $21.70 $21.70 $21.70 $21.70 $19.53 2,800
2018-03-08 $21.70 $21.70 $21.70 $21.70 $19.53 500
2018-03-07 $22.06 $22.21 $21.95 $22.20 $19.98 154,416
2018-03-06 $22.00 $22.40 $22.00 $22.35 $20.12 178,744
2018-03-05 $22.15 $22.36 $22.10 $22.23 $20.01 14,542
2018-03-02 $22.32 $22.32 $22.32 $22.32 $20.09 0
2018-03-01 $22.32 $22.32 $22.32 $22.32 $20.09 0
2018-02-28 $22.32 $22.32 $22.32 $22.32 $20.09 0
2018-02-27 $22.32 $22.32 $22.32 $22.32 $20.09 600
2018-02-26 $22.15 $22.15 $22.15 $22.15 $19.94 0
2018-02-23 $22.15 $22.15 $22.15 $22.15 $19.94 0
2018-02-22 $22.15 $22.15 $22.15 $22.15 $19.94 45
2018-02-21 $22.15 $22.15 $22.15 $22.15 $19.94 500
2018-02-20 $21.84 $21.84 $21.84 $21.84 $19.66 0
2018-02-16 $21.84 $21.84 $21.84 $21.84 $19.66 1,000
2018-02-15 $21.31 $21.31 $21.31 $21.31 $19.18 0
2018-02-14 $21.31 $21.31 $21.31 $21.31 $19.18 0
2018-02-13 $21.31 $21.31 $21.31 $21.31 $19.18 0
2018-02-12 $21.31 $21.31 $21.31 $21.31 $19.18 0
2018-02-09 $21.48 $21.48 $21.31 $21.31 $19.18 1,405
2018-02-08 $23.20 $23.20 $23.20 $23.20 $20.88 0
2018-02-07 $23.20 $23.20 $23.20 $23.20 $20.88 5
2018-02-06 $23.20 $23.20 $23.20 $23.20 $20.88 0
2018-02-05 $23.00 $23.20 $23.00 $23.20 $20.88 373
2018-02-02 $24.31 $24.31 $24.31 $24.31 $21.88 0
2018-02-01 $24.31 $24.31 $24.31 $24.31 $21.88 0
2018-01-31 $24.31 $24.31 $24.31 $24.31 $21.88 0
2018-01-30 $24.31 $24.31 $24.31 $24.31 $21.88 0
2018-01-29 $24.31 $24.31 $24.31 $24.31 $21.88 100
2018-01-26 $24.82 $24.82 $24.82 $24.82 $22.34 0
2018-01-25 $24.82 $24.82 $24.82 $24.82 $22.34 0
2018-01-24 $24.82 $24.82 $24.82 $24.82 $22.34 173
2018-01-23 $22.72 $22.72 $22.72 $22.72 $20.45 0
2018-01-22 $22.72 $22.72 $22.72 $22.72 $20.45 0
2018-01-19 $22.72 $22.72 $22.72 $22.72 $20.45 0
2018-01-18 $22.72 $22.72 $22.72 $22.72 $20.45 44
2018-01-17 $22.72 $22.76 $22.72 $22.72 $20.45 1,147
2018-01-16 $23.43 $23.43 $23.43 $23.43 $21.09 0
2018-01-12 $22.82 $23.43 $22.82 $23.43 $21.09 1,147
2018-01-11 $23.36 $23.36 $23.36 $23.36 $21.03 0
2018-01-10 $23.36 $23.36 $23.36 $23.36 $21.03 0
2018-01-09 $23.36 $23.36 $23.36 $23.36 $21.03 100
2018-01-08 $23.36 $23.36 $23.36 $23.36 $21.03 50
2018-01-05 $23.36 $23.36 $23.36 $23.36 $21.03 15
2018-01-04 $23.36 $23.36 $23.36 $23.36 $21.03 0
2018-01-03 $23.36 $23.36 $23.36 $23.36 $21.03 500
2018-01-02 $21.89 $21.89 $21.89 $21.89 $19.70 0
2017-12-29 $21.89 $21.89 $21.89 $21.89 $19.70 10
2017-12-28 $21.89 $21.89 $21.89 $21.89 $19.70 20
2017-12-27 $21.89 $21.89 $21.89 $21.89 $19.70 0
2017-12-26 $21.89 $21.89 $21.89 $21.89 $19.70 99
2017-12-22 $21.89 $21.89 $21.89 $21.89 $19.70 100
2017-12-21 $21.46 $21.46 $21.46 $21.46 $19.32 99
2017-12-20 $21.46 $21.46 $21.46 $21.46 $19.32 300
2017-12-19 $22.07 $22.07 $21.49 $22.01 $19.81 483
2017-12-18 $22.00 $22.00 $22.00 $22.00 $19.80 0
2017-12-15 $22.00 $22.00 $22.00 $22.00 $19.80 0
2017-12-14 $22.00 $22.00 $22.00 $22.00 $19.80 0
2017-12-13 $22.00 $22.00 $22.00 $22.00 $19.80 100
2017-12-12 $22.60 $22.60 $22.60 $22.60 $20.34 0
2017-12-11 $22.60 $22.60 $22.60 $22.60 $20.34 0
2017-12-08 $22.60 $22.60 $22.60 $22.60 $20.34 0
2017-12-07 $22.60 $22.60 $22.60 $22.60 $20.34 0
2017-12-06 $22.60 $22.60 $22.60 $22.60 $20.34 0
2017-12-05 $22.60 $22.60 $22.60 $22.60 $20.34 0
2017-12-04 $22.60 $22.60 $22.60 $22.60 $20.34 20
2017-12-01 $22.60 $22.60 $22.60 $22.60 $20.34 0
2017-11-30 $22.60 $22.60 $22.60 $22.60 $20.34 0
2017-11-29 $22.60 $22.60 $22.60 $22.60 $20.34 500
2017-11-28 $22.74 $22.74 $22.74 $22.74 $20.47 0
2017-11-27 $22.74 $22.74 $22.21 $22.74 $20.47 400
2017-11-24 $22.75 $22.75 $22.75 $22.75 $20.48 0
2017-11-22 $22.75 $22.75 $22.75 $22.75 $20.48 132
2017-11-21 $22.75 $22.75 $22.75 $22.75 $20.48 0
2017-11-20 $22.75 $22.75 $22.75 $22.75 $20.48 0
2017-11-17 $22.75 $22.75 $22.75 $22.75 $20.48 0
2017-11-16 $22.75 $22.75 $22.75 $22.75 $20.48 505
2017-11-15 $24.25 $24.25 $24.25 $24.25 $21.83 0
2017-11-14 $24.25 $24.25 $24.25 $24.25 $21.83 0
2017-11-13 $24.25 $24.25 $24.25 $24.25 $21.83 0
2017-11-10 $24.25 $24.25 $24.25 $24.25 $21.83 0
2017-11-09 $24.25 $24.25 $24.25 $24.25 $21.83 0
2017-11-08 $24.25 $24.25 $24.25 $24.25 $21.83 0
2017-11-07 $24.25 $24.25 $24.25 $24.25 $21.83 15
2017-11-06 $24.25 $24.25 $24.25 $24.25 $21.83 0
2017-11-03 $24.25 $24.25 $24.25 $24.25 $21.83 0
2017-11-02 $24.25 $24.25 $24.25 $24.25 $21.83 0
2017-11-01 $24.50 $24.50 $24.25 $24.25 $21.83 379
2017-10-31 $25.48 $25.48 $25.48 $25.48 $22.93 0
2017-10-30 $25.48 $25.48 $25.48 $25.48 $22.93 0
2017-10-27 $25.48 $25.48 $25.48 $25.48 $22.93 0
2017-10-26 $25.48 $25.48 $25.48 $25.48 $22.93 200
2017-10-25 $25.60 $25.60 $25.60 $25.60 $23.04 17
2017-10-24 $25.60 $25.60 $25.60 $25.60 $23.04 0
2017-10-23 $25.60 $25.60 $25.60 $25.60 $23.04 0
2017-10-20 $25.60 $25.60 $25.60 $25.60 $23.04 0
2017-10-19 $25.60 $25.60 $25.60 $25.60 $23.04 0
2017-10-18 $25.60 $25.60 $25.60 $25.60 $23.04 100
2017-10-17 $24.98 $24.98 $24.98 $24.98 $22.48 0
2017-10-16 $24.98 $24.98 $24.98 $24.98 $22.48 0
2017-10-13 $24.98 $24.98 $24.98 $24.98 $22.48 0
2017-10-12 $24.98 $24.98 $24.98 $24.98 $22.48 0
2017-10-11 $24.98 $24.98 $24.98 $24.98 $22.48 0
2017-10-10 $24.98 $24.98 $24.98 $24.98 $22.48 0
2017-10-09 $24.98 $24.98 $24.98 $24.98 $22.48 0
2017-10-06 $24.98 $24.98 $24.98 $24.98 $22.48 0
2017-10-05 $24.98 $24.98 $24.98 $24.98 $22.48 0
2017-10-04 $24.98 $24.98 $24.98 $24.98 $22.48 0
2017-10-03 $24.98 $24.98 $24.98 $24.98 $22.48 0
2017-10-02 $24.98 $24.98 $24.98 $24.98 $22.48 0
2017-09-29 $24.98 $24.98 $24.98 $24.98 $22.48 0
2017-09-28 $24.98 $24.98 $24.98 $24.98 $22.48 30
2017-09-27 $24.98 $24.98 $24.98 $24.98 $22.48 0
2017-09-26 $24.98 $24.98 $24.98 $24.98 $22.48 0
2017-09-25 $25.28 $25.28 $24.98 $24.98 $22.48 300
2017-09-22 $25.28 $25.28 $25.28 $25.28 $22.75 30
2017-09-21 $25.28 $25.28 $25.28 $25.28 $22.75 0
2017-09-20 $25.28 $25.28 $25.28 $25.28 $22.75 350
2017-09-19 $26.00 $26.00 $26.00 $26.00 $23.40 0
2017-09-18 $26.00 $26.00 $26.00 $26.00 $23.40 0
2017-09-15 $26.00 $26.00 $26.00 $26.00 $23.40 0
2017-09-14 $26.00 $26.00 $26.00 $26.00 $23.40 0
2017-09-13 $26.00 $26.00 $26.00 $26.00 $23.40 0
2017-09-12 $26.00 $26.00 $26.00 $26.00 $23.40 0
2017-09-11 $26.00 $26.00 $26.00 $26.00 $23.40 0
2017-09-08 $26.10 $26.10 $25.87 $26.00 $23.40 1,000
2017-09-07 $25.76 $25.76 $25.76 $25.76 $23.19 5
2017-09-06 $25.76 $25.76 $25.76 $25.76 $23.19 0
2017-09-05 $25.76 $25.76 $25.76 $25.76 $23.19 0
2017-09-01 $25.76 $25.76 $25.76 $25.76 $23.19 0
2017-08-31 $25.76 $25.76 $25.76 $25.76 $23.19 0
2017-08-30 $25.76 $25.76 $25.76 $25.76 $23.19 0
2017-08-29 $25.76 $25.76 $25.76 $25.76 $23.19 0
2017-08-28 $25.76 $25.76 $25.76 $25.76 $23.19 0
2017-08-25 $25.76 $25.76 $25.76 $25.76 $23.19 0
2017-08-24 $25.76 $25.76 $25.76 $25.76 $23.19 0
2017-08-23 $25.76 $25.76 $25.76 $25.76 $23.19 0
2017-08-22 $25.76 $25.76 $25.76 $25.76 $23.19 2,000
2017-08-21 $26.20 $26.61 $26.20 $26.61 $23.95 600
2017-08-18 $25.97 $25.97 $25.97 $25.97 $23.37 0
2017-08-17 $25.97 $25.97 $25.97 $25.97 $23.37 200
2017-08-16 $27.09 $27.09 $27.09 $27.09 $24.38 0
2017-08-15 $27.09 $27.09 $27.09 $27.09 $24.38 0
2017-08-14 $27.09 $27.09 $27.09 $27.09 $24.38 0
2017-08-11 $27.09 $27.09 $27.09 $27.09 $24.38 0
2017-08-10 $27.09 $27.09 $27.09 $27.09 $24.38 0
2017-08-09 $27.09 $27.09 $27.09 $27.09 $24.38 0
2017-08-08 $27.09 $27.09 $27.09 $27.09 $24.38 0
2017-08-07 $27.09 $27.09 $27.09 $27.09 $24.38 0
2017-08-04 $27.09 $27.09 $27.09 $27.09 $24.38 0
2017-08-03 $27.09 $27.09 $27.09 $27.09 $24.38 3
2017-08-02 $27.09 $27.09 $27.09 $27.09 $24.38 0
2017-08-01 $27.09 $27.09 $27.09 $27.09 $24.38 200
2017-07-31 $27.71 $27.71 $27.71 $27.71 $24.94 0
2017-07-28 $27.71 $27.71 $27.71 $27.71 $24.94 0
2017-07-27 $27.71 $27.71 $27.71 $27.71 $24.94 0
2017-07-26 $27.71 $27.71 $27.71 $27.71 $24.94 0
2017-07-25 $27.71 $27.71 $27.71 $27.71 $24.94 0
2017-07-24 $27.71 $27.71 $27.71 $27.71 $24.94 0
2017-07-21 $27.71 $27.71 $27.71 $27.71 $24.94 0
2017-07-20 $27.71 $27.71 $27.71 $27.71 $24.94 250
2017-07-19 $28.23 $28.23 $28.23 $28.23 $25.41 350
2017-07-18 $27.58 $27.58 $27.58 $27.58 $24.82 207
2017-07-17 $26.58 $26.58 $26.58 $26.58 $23.92 12
2017-07-14 $26.58 $26.58 $26.58 $26.58 $23.92 0
2017-07-13 $26.58 $26.58 $26.58 $26.58 $23.92 0
2017-07-12 $26.58 $26.58 $26.58 $26.58 $23.92 600
2017-07-11 $25.75 $25.75 $25.75 $25.75 $23.18 0
2017-07-10 $25.75 $25.75 $25.75 $25.75 $23.18 0
2017-07-07 $25.75 $25.75 $25.75 $25.75 $23.18 0
2017-07-05 $25.75 $25.75 $25.75 $25.75 $23.18 0
2017-07-03 $25.75 $25.75 $25.75 $25.75 $23.18 0
2017-06-30 $25.75 $25.75 $25.75 $25.75 $23.18 0
2017-06-29 $25.75 $25.75 $25.75 $25.75 $23.18 0
2017-06-28 $25.75 $25.75 $25.75 $25.75 $23.18 0
2017-06-27 $25.75 $25.75 $25.75 $25.75 $23.18 0
2017-06-26 $25.75 $25.75 $25.75 $25.75 $23.18 0
2017-06-23 $25.75 $25.75 $25.75 $25.75 $23.18 0
2017-06-22 $25.75 $25.75 $25.75 $25.75 $23.18 400
2017-06-21 $25.21 $25.21 $25.21 $25.21 $22.69 0
2017-06-20 $25.21 $25.21 $25.21 $25.21 $22.69 0
2017-06-19 $25.21 $25.21 $25.21 $25.21 $22.29 0
2017-06-16 $25.21 $25.21 $25.21 $25.21 $22.29 0
2017-06-15 $25.21 $25.21 $25.21 $25.21 $22.29 100
2017-06-14 $26.48 $26.48 $26.48 $26.48 $23.41 0
2017-06-13 $26.48 $26.48 $26.48 $26.48 $23.41 0
2017-06-12 $26.48 $26.48 $26.48 $26.48 $23.41 0
2017-06-09 $26.48 $26.48 $26.48 $26.48 $23.41 0
2017-06-08 $26.48 $26.48 $26.48 $26.48 $23.41 0
2017-06-07 $26.48 $26.48 $26.48 $26.48 $23.41 100
2017-06-06 $27.26 $27.26 $27.26 $27.26 $24.10 0
2017-06-05 $27.26 $27.26 $27.26 $27.26 $24.10 92
2017-06-02 $27.26 $27.26 $27.26 $27.26 $24.10 0
2017-06-01 $27.26 $27.26 $27.26 $27.26 $24.10 0
2017-05-31 $27.26 $27.26 $27.26 $27.26 $24.10 230
2017-05-30 $27.35 $27.35 $27.35 $27.35 $24.18 100
2017-05-26 $26.96 $26.96 $26.96 $26.96 $23.83 0
2017-05-24 $26.96 $26.96 $26.96 $26.96 $23.83 178
2017-05-23 $28.03 $28.03 $28.03 $28.03 $24.78 0
2017-05-22 $28.03 $28.03 $28.03 $28.03 $24.78 0
2017-05-19 $28.03 $28.03 $28.03 $28.03 $24.78 0
2017-05-18 $28.03 $28.03 $28.03 $28.03 $24.78 6
2017-05-17 $28.03 $28.03 $28.03 $28.03 $24.78 0
2017-05-16 $28.03 $28.03 $28.03 $28.03 $24.78 0
2017-05-15 $28.03 $28.03 $28.03 $28.03 $24.78 0
2017-05-12 $28.03 $28.03 $28.03 $28.03 $24.78 0
2017-05-11 $28.03 $28.03 $28.03 $28.03 $24.78 18
2017-05-10 $28.03 $28.03 $28.03 $28.03 $24.78 160
2017-05-09 $27.15 $27.15 $27.15 $27.15 $24.00 250
2017-05-08 $27.32 $27.32 $27.32 $27.32 $24.15 0
2017-05-05 $27.32 $27.32 $27.32 $27.32 $24.15 0
2017-05-04 $27.32 $27.32 $27.32 $27.32 $24.15 0
2017-05-03 $27.32 $27.32 $27.32 $27.32 $24.15 0
2017-05-02 $27.32 $27.32 $27.32 $27.32 $24.15 0
2017-05-01 $27.32 $27.32 $27.32 $27.32 $24.15 0
2017-04-28 $27.32 $27.32 $27.32 $27.32 $24.15 0
2017-04-27 $27.32 $27.32 $27.32 $27.32 $24.15 0
2017-04-26 $27.32 $27.32 $27.32 $27.32 $24.15 0
2017-04-25 $27.32 $27.32 $27.32 $27.32 $24.15 236
2017-04-24 $28.80 $28.80 $28.80 $28.80 $25.46 0
2017-04-21 $28.80 $28.80 $28.80 $28.80 $25.46 0
2017-04-20 $28.80 $28.80 $28.80 $28.80 $25.46 0
2017-04-19 $28.80 $28.80 $28.80 $28.80 $25.46 0
2017-04-18 $28.80 $28.80 $28.80 $28.80 $25.46 50
2017-04-17 $28.80 $28.80 $28.80 $28.80 $25.46 5
2017-04-13 $28.80 $28.80 $28.80 $28.80 $25.46 112
2017-04-12 $28.80 $28.80 $28.80 $28.80 $25.46 0
2017-04-11 $28.80 $28.80 $28.80 $28.80 $25.46 0
2017-04-10 $28.80 $28.80 $28.80 $28.80 $25.46 0
2017-04-07 $28.80 $28.80 $28.80 $28.80 $25.46 0
2017-04-06 $28.80 $28.80 $28.80 $28.80 $25.46 0
2017-04-05 $28.80 $28.80 $28.80 $28.80 $25.46 144
2017-04-04 $28.56 $28.56 $28.54 $28.54 $25.23 777
2017-04-03 $28.27 $28.27 $28.27 $28.27 $24.99 0
2017-03-31 $28.27 $28.27 $28.27 $28.27 $24.99 200
2017-03-30 $28.45 $28.45 $28.45 $28.45 $25.15 0
2017-03-29 $28.80 $28.80 $28.45 $28.45 $25.15 800
2017-03-28 $29.44 $29.44 $29.44 $29.44 $26.03 0
2017-03-27 $29.44 $29.44 $29.44 $29.44 $26.03 0
2017-03-24 $29.44 $29.44 $29.44 $29.44 $26.03 200
2017-03-23 $27.55 $27.55 $27.55 $27.55 $24.36 0
2017-03-22 $27.55 $27.55 $27.55 $27.55 $24.36 0
2017-03-21 $27.55 $27.55 $27.55 $27.55 $24.36 0
2017-03-20 $27.55 $27.55 $27.55 $27.55 $24.36 0
2017-03-17 $27.55 $27.55 $27.55 $27.55 $24.36 0
2017-03-16 $27.55 $27.55 $27.55 $27.55 $24.36 0
2017-03-15 $27.55 $27.55 $27.55 $27.55 $24.36 0
2017-03-14 $27.55 $27.55 $27.55 $27.55 $24.36 0
2017-03-13 $27.55 $27.55 $27.55 $27.55 $24.36 0
2017-03-10 $27.55 $27.55 $27.55 $27.55 $24.36 0
2017-03-09 $27.55 $27.55 $27.55 $27.55 $24.36 0
2017-03-08 $27.55 $27.55 $27.55 $27.55 $24.36 0
2017-03-07 $27.55 $27.55 $27.55 $27.55 $24.36 500
2017-03-06 $25.93 $25.93 $25.93 $25.93 $22.92 0
2017-03-03 $25.93 $25.93 $25.93 $25.93 $22.92 0
2017-03-02 $25.93 $25.93 $25.93 $25.93 $22.92 0
2017-03-01 $25.93 $25.93 $25.93 $25.93 $22.92 0
2017-02-28 $25.93 $25.93 $25.93 $25.93 $22.92 0
2017-02-27 $25.93 $25.93 $25.93 $25.93 $22.92 0
2017-02-24 $25.93 $25.93 $25.93 $25.93 $22.92 0
2017-02-23 $25.93 $25.93 $25.93 $25.93 $22.92 0
2017-02-22 $25.93 $25.93 $25.93 $25.93 $22.92 0
2017-02-21 $25.93 $25.93 $25.93 $25.93 $22.92 100
2017-02-17 $25.93 $25.93 $25.93 $25.93 $22.92 800
2017-02-16 $26.31 $26.31 $26.31 $26.31 $23.26 0
2017-02-15 $26.31 $26.31 $26.31 $26.31 $23.26 0
2017-02-14 $26.31 $26.31 $26.31 $26.31 $23.26 0
2017-02-13 $25.99 $26.31 $25.99 $26.31 $23.26 300
2017-02-10 $24.94 $24.94 $24.94 $24.94 $22.05 0
2017-02-09 $24.94 $24.94 $24.94 $24.94 $22.05 0
2017-02-08 $24.22 $24.94 $24.18 $24.94 $22.05 1,100
2017-02-07 $24.10 $24.10 $24.10 $24.10 $21.31 0
2017-02-06 $24.10 $24.10 $24.10 $24.10 $21.31 0
2017-02-03 $24.10 $24.10 $24.10 $24.10 $21.31 0
2017-02-02 $24.10 $24.10 $24.10 $24.10 $21.31 0
2017-02-01 $23.81 $24.10 $23.81 $24.10 $21.31 334
2017-01-31 $23.49 $23.49 $23.49 $23.49 $20.77 0
2017-01-30 $23.49 $23.49 $23.49 $23.49 $20.77 25
2017-01-27 $23.49 $23.49 $23.49 $23.49 $20.77 0
2017-01-26 $23.49 $23.49 $23.49 $23.49 $20.77 0
2017-01-25 $23.49 $23.49 $23.49 $23.49 $20.77 11
2017-01-24 $23.49 $23.49 $23.49 $23.49 $20.77 0
2017-01-23 $23.49 $23.49 $23.49 $23.49 $20.77 89
2017-01-20 $23.49 $23.49 $23.49 $23.49 $20.77 52
2017-01-19 $23.49 $23.49 $23.49 $23.49 $20.77 0
2017-01-18 $23.49 $23.49 $23.49 $23.49 $20.77 0
2017-01-17 $23.49 $23.49 $23.49 $23.49 $20.77 52
2017-01-13 $23.49 $23.49 $23.49 $23.49 $20.77 383
2017-01-12 $23.74 $23.74 $23.74 $23.74 $20.99 0
2017-01-11 $23.74 $23.74 $23.74 $23.74 $20.99 0
2017-01-10 $23.74 $23.74 $23.74 $23.74 $20.99 500
2017-01-09 $23.07 $23.07 $23.07 $23.07 $20.39 94
2017-01-06 $23.07 $23.07 $23.07 $23.07 $20.39 0
2017-01-05 $23.07 $23.07 $23.07 $23.07 $20.39 311
2017-01-04 $22.65 $22.65 $22.65 $22.65 $20.02 15
2017-01-03 $22.65 $22.65 $22.65 $22.65 $20.02 8
2016-12-30 $22.65 $22.65 $22.65 $22.65 $20.02 0
2016-12-29 $22.65 $22.65 $22.65 $22.65 $20.02 100
2016-12-28 $22.15 $22.15 $22.15 $22.15 $19.58 100
2016-12-27 $22.55 $22.55 $22.55 $22.55 $19.93 20
2016-12-23 $22.55 $22.55 $22.55 $22.55 $19.93 0
2016-12-22 $22.55 $22.55 $22.55 $22.55 $19.93 0
2016-12-21 $22.55 $22.55 $22.55 $22.55 $19.93 0
2016-12-20 $22.55 $22.55 $22.55 $22.55 $19.93 91
2016-12-19 $22.55 $22.55 $22.55 $22.55 $19.93 0
2016-12-16 $22.55 $22.55 $22.55 $22.55 $19.93 0
2016-12-15 $22.55 $22.55 $22.55 $22.55 $19.93 0
2016-12-14 $22.55 $22.55 $22.55 $22.55 $19.93 107
2016-12-13 $22.40 $22.40 $22.40 $22.40 $19.80 0
2016-12-12 $22.40 $22.40 $22.40 $22.40 $19.80 0
2016-12-09 $22.40 $22.40 $22.40 $22.40 $19.80 0
2016-12-08 $22.40 $22.40 $22.40 $22.40 $19.80 0
2016-12-07 $22.40 $22.40 $22.40 $22.40 $19.80 142
2016-12-06 $22.40 $22.40 $22.40 $22.40 $19.80 0
2016-12-05 $22.40 $22.40 $22.40 $22.40 $19.80 0
2016-12-02 $22.40 $22.40 $22.40 $22.40 $19.80 0
2016-12-01 $22.40 $22.40 $22.40 $22.40 $19.80 0
2016-11-30 $22.40 $22.40 $22.40 $22.40 $19.80 0
2016-11-29 $22.40 $22.40 $22.40 $22.40 $19.80 0
2016-11-28 $22.40 $22.40 $22.40 $22.40 $19.80 0
2016-11-25 $22.40 $22.40 $22.40 $22.40 $19.80 0
2016-11-23 $22.40 $22.40 $22.40 $22.40 $19.80 0
2016-11-22 $22.40 $22.40 $22.40 $22.40 $19.80 0
2016-11-21 $22.40 $22.40 $22.40 $22.40 $19.80 0
2016-11-18 $22.40 $22.40 $22.40 $22.40 $19.80 331
2016-11-17 $22.46 $22.46 $22.46 $22.46 $19.86 173
2016-11-16 $23.55 $23.55 $23.55 $23.55 $20.82 0
2016-11-15 $23.55 $23.55 $23.55 $23.55 $20.82 0
2016-11-14 $23.55 $23.55 $23.55 $23.55 $20.82 566
2016-11-11 $22.90 $22.90 $22.90 $22.90 $20.24 0
2016-11-10 $22.90 $22.90 $22.90 $22.90 $20.24 0
2016-11-09 $22.90 $22.90 $22.90 $22.90 $20.24 0
2016-11-08 $22.90 $22.90 $22.90 $22.90 $20.24 0
2016-11-07 $22.90 $22.90 $22.90 $22.90 $20.24 0
2016-11-04 $22.90 $22.90 $22.90 $22.90 $20.24 103
2016-11-03 $22.60 $22.60 $22.60 $22.60 $19.98 0
2016-11-02 $22.60 $22.60 $22.60 $22.60 $19.98 0
2016-11-01 $22.60 $22.60 $22.60 $22.60 $19.98 0
2016-10-31 $22.60 $22.60 $22.60 $22.60 $19.98 88
2016-10-28 $22.60 $22.60 $22.60 $22.60 $19.98 0
2016-10-27 $22.60 $22.60 $22.60 $22.60 $19.98 0
2016-10-26 $22.60 $22.60 $22.60 $22.60 $19.98 682
2016-10-25 $22.11 $22.11 $22.11 $22.11 $19.54 0
2016-10-24 $22.11 $22.11 $22.11 $22.11 $19.54 0
2016-10-21 $22.11 $22.11 $22.11 $22.11 $19.54 0
2016-10-20 $22.11 $22.11 $22.11 $22.11 $19.54 0
2016-10-19 $22.11 $22.11 $22.11 $22.11 $19.54 54
2016-10-18 $22.11 $22.11 $22.11 $22.11 $19.54 289
2016-10-17 $21.16 $21.16 $21.16 $21.16 $18.70 145
2016-10-14 $21.30 $21.30 $21.30 $21.30 $18.83 101
2016-10-13 $20.93 $20.93 $20.93 $20.93 $18.50 123
2016-10-12 $20.83 $20.83 $20.83 $20.83 $18.41 294
2016-10-11 $20.95 $20.95 $20.88 $20.88 $18.46 954
2016-10-10 $21.36 $21.54 $21.36 $21.54 $19.04 2,335
2016-10-07 $20.94 $21.10 $20.94 $21.00 $18.56 4,015
2016-10-06 $21.24 $21.46 $21.24 $21.28 $18.81 466
2016-10-05 $21.21 $21.21 $21.21 $21.21 $18.75 488
2016-10-04 $21.05 $21.05 $20.78 $20.78 $18.37 7,941
2016-10-03 $21.03 $21.03 $21.03 $21.03 $18.59 212
2016-09-30 $20.81 $20.81 $20.81 $20.81 $18.40 127
2016-09-29 $20.98 $21.14 $20.78 $20.81 $18.40 2,663
2016-09-28 $20.95 $21.13 $20.95 $21.13 $18.68 1,713
2016-09-27 $21.20 $21.20 $21.04 $21.09 $18.64 963
2016-09-26 $21.33 $21.36 $21.25 $21.36 $18.88 978
2016-09-23 $21.61 $21.82 $21.61 $21.82 $19.29 1,156
2016-09-22 $21.38 $21.38 $21.38 $21.38 $18.90 92
2016-09-21 $21.38 $21.38 $21.38 $21.38 $18.90 877
2016-09-20 $21.40 $21.40 $21.40 $21.40 $18.92 142
2016-09-19 $21.40 $21.40 $21.40 $21.40 $18.92 0
2016-09-16 $21.40 $21.40 $21.40 $21.40 $18.92 285
2016-09-15 $21.34 $21.34 $20.84 $21.34 $18.86 529
2016-09-14 $21.06 $21.06 $21.06 $21.06 $18.61 113
2016-09-13 $21.90 $21.90 $21.90 $21.90 $19.36 44
2016-09-12 $21.90 $21.90 $21.90 $21.90 $19.36 0
2016-09-09 $21.90 $21.90 $21.90 $21.90 $19.36 208
2016-09-08 $22.35 $22.35 $22.31 $22.31 $19.72 669
2016-09-07 $22.80 $22.80 $22.80 $22.80 $20.16 421
2016-09-06 $22.29 $22.29 $22.29 $22.29 $19.71 288
2016-09-02 $23.54 $23.54 $23.54 $23.54 $20.81 0
2016-09-01 $23.54 $23.54 $23.54 $23.54 $20.81 76
2016-08-31 $23.54 $23.54 $23.54 $23.54 $20.81 16
2016-08-30 $23.54 $23.54 $23.54 $23.54 $20.81 200
2016-08-29 $23.90 $23.90 $23.90 $23.90 $21.13 0
2016-08-26 $23.90 $23.90 $23.90 $23.90 $21.13 35
2016-08-25 $23.90 $23.90 $23.90 $23.90 $21.13 34
2016-08-24 $23.90 $23.90 $23.90 $23.90 $21.13 0
2016-08-23 $23.90 $23.90 $23.90 $23.90 $21.13 135
2016-08-22 $23.90 $23.90 $23.90 $23.90 $21.13 0
2016-08-19 $23.92 $23.92 $23.90 $23.90 $21.13 342
2016-08-18 $25.03 $25.03 $25.03 $25.03 $22.13 157
2016-08-17 $25.03 $25.03 $25.03 $25.03 $22.13 66
2016-08-16 $24.93 $25.03 $24.93 $25.03 $21.53 910
2016-08-15 $23.92 $23.92 $23.92 $23.92 $20.57 19
2016-08-12 $23.92 $23.92 $23.92 $23.92 $20.57 419
2016-08-11 $24.50 $24.50 $24.50 $24.50 $21.07 32
2016-08-10 $24.50 $24.50 $24.50 $24.50 $21.07 132
2016-08-09 $24.50 $24.50 $24.50 $24.50 $21.07 106
2016-08-08 $23.00 $23.00 $23.00 $23.00 $19.78 130
2016-08-05 $22.49 $23.00 $22.49 $23.00 $19.78 451
2016-08-04 $22.45 $22.45 $22.45 $22.45 $19.30 326
2016-08-03 $22.75 $22.75 $22.75 $22.75 $19.56 58
2016-08-02 $22.75 $22.75 $22.75 $22.75 $19.56 123
2016-08-01 $22.76 $22.76 $22.75 $22.75 $19.56 726
2016-07-29 $22.06 $22.06 $22.06 $22.06 $18.97 500
2016-07-28 $22.40 $22.40 $22.40 $22.40 $19.26 2,012
2016-07-27 $21.84 $21.84 $21.84 $21.84 $18.78 1,266
2016-07-26 $22.25 $22.25 $22.25 $22.25 $19.13 0
2016-07-25 $22.25 $22.25 $22.25 $22.25 $19.13 38
2016-07-22 $22.25 $22.25 $22.25 $22.25 $19.13 0
2016-07-21 $22.25 $22.25 $22.25 $22.25 $19.13 106
2016-07-20 $22.61 $22.61 $22.61 $22.61 $19.44 939
2016-07-19 $22.27 $22.27 $22.27 $22.27 $19.15 217
2016-07-18 $22.64 $22.64 $22.64 $22.64 $19.47 132
2016-07-15 $22.64 $22.64 $22.64 $22.64 $19.47 0
2016-07-14 $22.64 $22.64 $22.43 $22.64 $19.47 3,125
2016-07-13 $22.16 $22.16 $22.16 $22.16 $19.06 0
2016-07-12 $21.67 $22.16 $21.67 $22.16 $19.06 404
2016-07-11 $20.84 $20.84 $20.84 $20.84 $17.92 0
2016-07-08 $20.84 $20.84 $20.84 $20.84 $17.92 104
2016-07-07 $20.77 $20.77 $20.77 $20.77 $17.86 0
2016-07-06 $20.77 $20.77 $20.77 $20.77 $17.86 247
2016-07-05 $21.17 $21.17 $21.17 $21.17 $18.21 129
2016-07-01 $21.17 $21.17 $21.17 $21.17 $18.21 97
2016-06-30 $21.17 $21.17 $21.17 $21.17 $18.21 166
2016-06-29 $20.94 $20.94 $20.94 $20.94 $18.01 312
2016-06-28 $20.56 $20.56 $20.56 $20.56 $17.68 491
2016-06-27 $20.31 $20.31 $20.10 $20.10 $17.29 536
2016-06-21 $21.47 $21.47 $21.47 $21.47 $18.46 0
2016-06-20 $21.47 $21.47 $21.47 $21.47 $18.46 0
2016-06-17 $21.47 $21.47 $21.47 $21.47 $17.96 58
2016-06-16 $21.47 $21.47 $21.47 $21.47 $17.96 0
2016-06-15 $21.47 $21.47 $21.47 $21.47 $17.96 141
2016-06-14 $21.13 $21.25 $21.13 $21.25 $17.78 928
2016-06-13 $21.13 $22.37 $21.13 $22.37 $18.71 0
2016-06-10 $22.37 $22.37 $22.37 $22.37 $18.71 40
2016-06-09 $22.37 $22.37 $22.37 $22.37 $18.71 0
2016-06-08 $22.37 $22.37 $22.37 $22.37 $18.71 144
2016-06-07 $22.37 $22.37 $22.37 $22.37 $18.71 2
2016-06-06 $22.37 $22.37 $22.37 $22.37 $18.71 0
2016-06-03 $22.37 $22.37 $22.37 $22.37 $18.71 0
2016-06-02 $22.37 $22.37 $22.37 $22.37 $18.71 0
2016-06-01 $22.37 $22.37 $22.37 $22.37 $18.71 0
2016-05-31 $22.37 $22.37 $22.37 $22.37 $18.71 0
2016-05-27 $22.37 $22.37 $22.37 $22.37 $18.71 0
2016-05-26 $22.37 $22.37 $22.37 $22.37 $18.71 34
2016-05-25 $22.37 $22.37 $22.37 $22.37 $18.71 0
2016-05-24 $22.37 $22.37 $22.37 $22.37 $18.71 0
2016-05-23 $22.37 $22.37 $22.37 $22.37 $18.71 0
2016-05-20 $22.37 $22.37 $22.37 $22.37 $18.71 65
2016-05-19 $22.37 $22.37 $22.37 $22.37 $18.71 35
2016-05-18 $22.37 $22.37 $22.37 $22.37 $18.71 180
2016-05-17 $22.49 $22.49 $22.49 $22.49 $18.82 0
2016-05-16 $22.49 $22.49 $22.49 $22.49 $18.82 594
2016-05-13 $22.28 $22.28 $22.00 $22.00 $18.41 263
2016-05-12 $23.19 $23.19 $23.19 $23.19 $19.40 155
2016-05-11 $23.35 $23.35 $23.35 $23.35 $19.53 71
2016-05-10 $23.35 $23.35 $23.35 $23.35 $19.53 0
2016-05-09 $23.35 $23.35 $23.35 $23.35 $19.53 0
2016-05-06 $23.35 $23.35 $23.35 $23.35 $19.53 6
2016-05-05 $23.35 $23.35 $23.35 $23.35 $19.53 0
2016-05-04 $23.35 $23.35 $23.35 $23.35 $19.53 0
2016-05-03 $23.35 $23.35 $23.35 $23.35 $19.53 594
2016-05-02 $24.75 $24.75 $24.75 $24.75 $20.71 0
2016-04-29 $24.75 $24.75 $24.75 $24.75 $20.71 0
2016-04-28 $24.75 $24.75 $24.75 $24.75 $20.71 355
2016-04-27 $25.57 $25.57 $25.57 $25.57 $21.39 0
2016-04-26 $25.57 $25.57 $25.57 $25.57 $21.39 0
2016-04-25 $25.57 $25.57 $25.57 $25.57 $21.39 0
2016-04-22 $25.57 $25.57 $25.57 $25.57 $21.39 0
2016-04-21 $25.57 $25.57 $25.57 $25.57 $21.39 0
2016-04-20 $25.57 $25.57 $25.57 $25.57 $21.39 0
2016-04-19 $25.57 $25.57 $25.57 $25.57 $21.39 134
2016-04-18 $25.67 $25.71 $25.67 $25.71 $21.51 572
2016-04-15 $25.56 $25.56 $25.56 $25.56 $21.38 292
2016-04-14 $25.23 $25.23 $24.95 $25.23 $21.11 3,406
2016-04-13 $26.13 $26.15 $25.98 $26.14 $21.87 1,551
2016-04-12 $25.23 $25.23 $25.23 $25.23 $21.11 433
2016-04-11 $24.36 $24.36 $24.36 $24.36 $20.38 106
2016-04-08 $24.36 $24.36 $24.36 $24.36 $20.38 490
2016-04-07 $23.87 $23.87 $23.87 $23.87 $19.97 46
2016-04-06 $23.87 $23.87 $23.87 $23.87 $19.97 0
2016-04-05 $23.87 $23.87 $23.87 $23.87 $19.97 0
2016-04-04 $23.87 $23.87 $23.87 $23.87 $19.97 0
2016-04-01 $23.87 $23.87 $23.87 $23.87 $19.97 257
2016-03-31 $22.82 $22.82 $22.82 $22.82 $19.09 0
2016-03-30 $22.82 $22.82 $22.82 $22.82 $19.09 915
2016-03-29 $21.70 $22.12 $21.70 $22.12 $18.51 898
2016-03-28 $20.46 $20.46 $20.46 $20.46 $17.12 201
2016-03-24 $20.24 $20.50 $20.24 $20.50 $17.15 446
2016-03-23 $20.58 $20.80 $20.58 $20.80 $17.40 378
2016-03-22 $21.04 $21.04 $21.04 $21.04 $17.60 126
2016-03-21 $20.42 $20.42 $20.42 $20.42 $17.08 0
2016-03-18 $20.42 $20.42 $20.42 $20.42 $17.08 34
2016-03-17 $20.42 $20.42 $20.42 $20.42 $17.08 34
2016-03-16 $20.42 $20.42 $20.42 $20.42 $17.08 0
2016-03-15 $20.42 $20.42 $20.42 $20.42 $17.08 0
2016-03-14 $20.42 $20.42 $20.42 $20.42 $17.08 0
2016-03-11 $20.42 $20.42 $20.42 $20.42 $17.08 0
2016-03-10 $20.42 $20.42 $20.42 $20.42 $17.08 22
2016-03-09 $20.42 $20.42 $20.42 $20.42 $17.08 187
2016-03-08 $20.40 $20.40 $20.28 $20.28 $16.97 348
2016-03-07 $19.20 $19.20 $19.20 $19.20 $16.06 29
2016-03-04 $19.20 $19.20 $19.20 $19.20 $16.06 48
2016-03-03 $19.20 $19.20 $19.20 $19.20 $16.06 210
2016-03-02 $19.12 $19.12 $19.12 $19.12 $16.00 0
2016-03-01 $19.12 $19.12 $19.12 $19.12 $16.00 207
2016-02-29 $18.29 $18.29 $18.29 $18.29 $15.30 0
2016-02-26 $18.29 $18.29 $18.29 $18.29 $15.30 0
2016-02-25 $18.29 $18.29 $18.29 $18.29 $15.30 40
2016-02-24 $18.29 $18.29 $18.29 $18.29 $15.30 410
2016-02-23 $18.50 $18.50 $18.50 $18.50 $15.48 0
2016-02-22 $18.50 $18.50 $18.50 $18.50 $15.48 46
2016-02-19 $18.50 $18.50 $18.50 $18.50 $15.48 0
2016-02-18 $18.50 $18.50 $18.50 $18.50 $15.48 0
2016-02-17 $18.35 $18.50 $18.11 $18.50 $15.48 604
2016-02-16 $16.41 $16.41 $16.41 $16.41 $13.73 0
2016-02-12 $16.41 $16.41 $16.41 $16.41 $13.73 0
2016-02-11 $16.41 $16.41 $16.41 $16.41 $13.73 0
2016-02-10 $16.42 $16.42 $16.41 $16.41 $13.73 600
2016-02-09 $16.38 $16.38 $16.09 $16.09 $13.46 500
2016-02-08 $16.39 $16.39 $16.10 $16.30 $13.64 1,200
2016-02-05 $16.49 $16.49 $16.49 $16.49 $13.80 0
2016-02-04 $16.49 $16.49 $16.49 $16.49 $13.80 0
2016-02-03 $16.49 $16.49 $16.49 $16.49 $13.80 0
2016-02-02 $16.51 $16.54 $16.49 $16.49 $13.80 392
2016-02-01 $17.23 $17.23 $17.23 $17.23 $14.41 0
2016-01-29 $17.23 $17.23 $17.23 $17.23 $14.41 129
2016-01-28 $16.67 $16.67 $16.67 $16.67 $13.94 199
2016-01-27 $16.10 $16.31 $16.07 $16.31 $13.64 1,625
2016-01-26 $15.75 $15.75 $15.75 $15.75 $13.18 864
2016-01-25 $15.91 $15.91 $15.91 $15.91 $13.31 251
2016-01-22 $15.94 $15.94 $15.94 $15.94 $13.34 310
2016-01-21 $15.42 $15.42 $15.42 $15.42 $12.90 173
2016-01-20 $15.81 $16.16 $15.81 $16.16 $13.52 17,491
2016-01-19 $15.63 $15.63 $15.63 $15.63 $13.08 2
2016-01-15 $15.63 $15.63 $15.63 $15.63 $13.08 100
2016-01-14 $16.55 $16.55 $16.55 $16.55 $13.85 100
2016-01-13 $16.81 $16.81 $16.81 $16.81 $14.06 216
2016-01-12 $17.25 $17.25 $17.25 $17.25 $14.43 427
2016-01-11 $17.23 $17.23 $17.14 $17.14 $14.34 434
2016-01-08 $17.63 $17.63 $17.63 $17.63 $14.75 0
2016-01-07 $17.54 $17.63 $17.54 $17.63 $14.75 359
2016-01-06 $18.48 $18.48 $18.48 $18.48 $15.46 100
2016-01-05 $19.55 $19.55 $19.55 $19.55 $16.35 100
2016-01-04 $19.90 $19.90 $19.55 $19.55 $16.35 288
2015-12-31 $20.21 $20.21 $20.21 $20.21 $16.91 200
2015-12-30 $20.37 $20.37 $20.37 $20.37 $17.04 125
2015-12-29 $20.80 $20.80 $20.80 $20.80 $17.40 41
2015-12-28 $20.80 $20.80 $20.80 $20.80 $17.40 320
2015-12-24 $20.81 $20.81 $20.81 $20.81 $17.41 0
2015-12-23 $20.81 $20.81 $20.81 $20.81 $17.41 238
2015-12-22 $20.69 $20.69 $20.69 $20.69 $17.31 66
2015-12-21 $20.69 $20.69 $20.69 $20.69 $17.31 0
2015-12-18 $20.69 $20.69 $20.69 $20.69 $17.31 799
2015-12-17 $20.71 $20.71 $20.69 $20.69 $17.31 799
2015-12-16 $21.02 $21.02 $21.02 $21.02 $17.59 1,007
2015-12-15 $21.01 $21.02 $21.00 $21.02 $17.59 1,007
2015-12-14 $20.32 $20.32 $20.32 $20.32 $17.00 559
2015-12-11 $20.33 $20.33 $20.21 $20.32 $17.00 559
2015-12-10 $21.05 $21.13 $20.90 $20.90 $17.48 802
2015-12-09 $21.89 $21.89 $21.62 $21.62 $18.09 300
2015-12-08 $26.78 $26.78 $26.78 $26.78 $22.40 0
2015-12-07 $26.78 $26.78 $26.78 $26.78 $22.40 0
2015-12-04 $26.78 $26.78 $26.78 $26.78 $22.40 0
2015-12-03 $26.78 $26.78 $26.78 $26.78 $22.40 0
2015-12-02 $26.78 $26.78 $26.78 $26.78 $22.40 85
2015-12-01 $26.78 $26.78 $26.78 $26.78 $22.40 0
2015-11-30 $26.78 $26.78 $26.78 $26.78 $22.40 0
2015-11-27 $26.78 $26.78 $26.78 $26.78 $22.40 0
2015-11-25 $26.78 $26.78 $26.78 $26.78 $22.40 88
2015-11-24 $26.78 $26.78 $26.78 $26.78 $22.40 0
2015-11-23 $26.78 $26.78 $26.78 $26.78 $22.40 2
2015-11-20 $26.78 $26.78 $26.78 $26.78 $22.40 67
2015-11-19 $26.78 $26.78 $26.78 $26.78 $22.40 0
2015-11-18 $26.78 $26.78 $26.78 $26.78 $22.40 18
2015-11-09 $26.78 $26.78 $26.78 $26.78 $22.40 474
2015-11-06 $26.90 $26.90 $26.89 $26.89 $22.50 0
2015-11-05 $26.90 $26.90 $26.89 $26.89 $22.50 0
2015-11-04 $26.90 $26.90 $26.89 $26.89 $22.50 3,716
2015-11-03 $27.14 $27.14 $27.14 $27.14 $22.71 100
2015-11-02 $27.31 $27.31 $27.31 $27.31 $22.85 0
2015-10-30 $27.31 $27.31 $27.31 $27.31 $22.85 272
2015-10-29 $27.46 $27.46 $27.46 $27.46 $22.97 0
2015-10-28 $27.46 $27.46 $27.46 $27.46 $22.97 100
2015-10-27 $28.31 $28.31 $27.91 $27.91 $23.35 425
2015-10-26 $28.50 $28.70 $28.50 $28.70 $24.01 0
2015-10-23 $28.50 $28.70 $28.50 $28.70 $24.01 453
2015-10-22 $28.29 $28.29 $28.29 $28.29 $23.67 161
2015-10-21 $28.09 $28.11 $28.09 $28.11 $23.52 900
2015-10-20 $28.22 $28.25 $28.22 $28.25 $23.63 0
2015-10-19 $28.22 $28.25 $28.22 $28.25 $23.63 0
2015-10-16 $28.22 $28.25 $28.22 $28.25 $23.63 218
2015-10-15 $26.96 $27.47 $26.96 $27.47 $22.98 0
2015-10-14 $26.96 $27.47 $26.96 $27.47 $22.98 0
2015-10-13 $26.96 $27.47 $26.96 $27.47 $22.98 0
2015-10-12 $26.96 $27.47 $26.96 $27.47 $22.98 0
2015-10-09 $26.96 $27.47 $26.96 $27.47 $22.98 0
2015-10-08 $26.96 $27.47 $26.96 $27.47 $22.98 24,987
2015-10-07 $27.70 $27.80 $27.60 $27.60 $23.09 24,556
2015-10-06 $26.50 $26.82 $26.50 $26.70 $22.34 17,300
2015-10-05 $26.51 $26.51 $26.51 $26.51 $22.18 102
2015-10-02 $26.16 $26.25 $26.16 $26.25 $21.96 452
2015-10-01 $24.87 $24.87 $24.87 $24.87 $20.81 100
2015-09-30 $24.65 $24.65 $24.65 $24.65 $20.62 0
2015-09-29 $24.65 $24.65 $24.65 $24.65 $20.62 0
2015-09-28 $24.65 $24.65 $24.65 $24.65 $20.62 527
2015-09-25 $25.32 $25.32 $25.32 $25.32 $21.18 0
2015-09-24 $25.32 $25.32 $25.32 $25.32 $21.18 340
2015-09-23 $25.20 $25.20 $25.20 $25.20 $21.08 661
2015-09-22 $25.86 $25.86 $25.86 $25.86 $21.63 100
2015-09-21 $26.29 $26.29 $26.11 $26.11 $21.84 0
2015-09-18 $26.29 $26.29 $26.11 $26.11 $21.84 0
2015-09-17 $26.29 $26.29 $26.11 $26.11 $21.84 395
2015-09-16 $25.00 $25.25 $25.00 $25.16 $21.05 0
2015-09-15 $25.00 $25.25 $25.00 $25.16 $21.05 2,702
2015-09-14 $24.76 $24.87 $24.76 $24.87 $20.81 2,730
2015-09-11 $25.15 $25.15 $25.13 $25.13 $21.02 0
2015-09-10 $25.15 $25.15 $25.13 $25.13 $21.02 464
2015-09-09 $21.87 $21.87 $21.87 $21.87 $18.30 0
2015-09-08 $21.87 $21.87 $21.87 $21.87 $18.30 0
2015-09-04 $21.87 $21.87 $21.87 $21.87 $18.30 100
2015-09-03 $22.93 $22.93 $22.64 $22.64 $18.94 882
2015-09-02 $22.37 $22.37 $22.37 $22.37 $18.71 2,919
2015-09-01 $22.88 $22.91 $22.88 $22.91 $19.17 0
2015-08-31 $22.88 $22.91 $22.88 $22.91 $19.17 0
2015-08-28 $22.88 $22.91 $22.88 $22.91 $19.17 0
2015-08-27 $22.88 $22.91 $22.88 $22.91 $19.17 0
2015-08-26 $22.88 $22.91 $22.88 $22.91 $19.17 0
2015-08-25 $22.88 $22.91 $22.88 $22.91 $19.17 335
2015-08-24 $24.41 $24.41 $24.41 $24.41 $20.42 0
2015-08-21 $24.41 $24.41 $24.41 $24.41 $20.42 102

China Communications Construction (CCCGY) News Headlines

Recent China Communications Construction (CCCGY) News
Similar Companies to China Communications Construction (CCCGY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.