Condor Hospitality Trust Inc (CDOR) Exchange: NYSE MKT

Data as of March 28, 2024

$7.95 ($0.00) 0.00%

Condor Hospitality Trust Inc - Daily Information
Click for more stock information on Condor Hospitality Trust Inc.
Daily Information Data
Date March 28, 2024
Open $7.95
Previous Close $7.95
High $7.95
Low $7.95
Adjusted Open $7.95
Previous Adjusted Close $7.95
Adjusted High $7.95
Adjusted Low $7.95

About Condor Hospitality Trust Inc (CDOR)

Condor Hospitality Trust, Inc. (NYSE American: CDOR) is a self-administered real estate investment trust that specializes in the investment and ownership of upper midscale and upscale, premium-branded, select-service, extended-stay, and limited-service hotels in the top 100 Metropolitan Statistical Areas (“MSAs”) with a particular focus on the top 20 to 60 MSAs. The Company currently owns 15 hotels in 8 states. Condor’s hotels are franchised by a number of the industry’s most well-regarded brand families including Hilton, Marriott, and InterContinental Hotels.

Historical Stock Data for Condor Hospitality Trust Inc (CDOR)

Date Open High Low Close Adj.Close Volume
2022-01-10 $7.95 $7.95 $7.95 $7.95 $7.95 0
2022-01-07 $7.95 $7.95 $7.95 $7.95 $7.95 0
2022-01-06 $7.95 $7.95 $7.95 $7.95 $7.95 0
2022-01-05 $7.95 $7.95 $7.95 $7.95 $7.95 0
2022-01-04 $7.95 $7.95 $7.95 $7.95 $7.95 0
2022-01-03 $7.95 $7.95 $7.95 $7.95 $7.95 0
2021-12-31 $7.95 $7.95 $7.95 $7.95 $7.95 0
2021-12-30 $7.92 $7.95 $7.92 $7.95 $3.98 696,754
2021-12-29 $7.94 $7.95 $7.93 $7.95 $3.98 227,845
2021-12-28 $7.93 $7.94 $7.92 $7.94 $3.97 348,990
2021-12-27 $7.94 $7.94 $7.93 $7.94 $3.97 107,729
2021-12-23 $7.92 $7.95 $7.91 $7.94 $3.97 396,597
2021-12-22 $7.96 $7.96 $7.93 $7.93 $1.98 858,287
2021-12-21 $7.98 $7.98 $7.95 $7.96 $1.99 62,121
2021-12-20 $7.94 $7.97 $7.94 $7.95 $1.99 109,185
2021-12-17 $7.94 $7.95 $7.93 $7.95 $1.99 74,364
2021-12-16 $7.93 $7.94 $7.93 $7.94 $1.99 86,043
2021-12-15 $7.93 $7.94 $7.92 $7.94 $1.99 131,408
2021-12-14 $7.92 $7.94 $7.91 $7.94 $1.98 231,491
2021-12-13 $7.93 $7.94 $7.90 $7.91 $1.97 216,876
2021-12-10 $7.39 $7.40 $7.29 $7.32 $1.82 62,376
2021-12-09 $7.35 $7.45 $7.30 $7.30 $1.82 8,265
2021-12-08 $7.29 $7.32 $7.29 $7.30 $1.82 16,787
2021-12-07 $7.29 $7.30 $7.27 $7.27 $1.81 42,990
2021-12-06 $7.32 $7.32 $7.22 $7.22 $1.80 182,996
2021-12-03 $7.30 $7.31 $7.27 $7.28 $1.81 18,176
2021-12-02 $7.25 $7.30 $7.25 $7.30 $1.82 23,481
2021-12-01 $7.26 $7.29 $7.25 $7.27 $1.81 47,576
2021-11-30 $7.29 $7.29 $7.25 $7.26 $1.81 21,860
2021-11-29 $7.30 $7.30 $7.25 $7.30 $1.82 46,874
2021-11-26 $7.26 $7.30 $7.21 $7.30 $1.82 21,562
2021-11-24 $7.26 $7.30 $7.26 $7.30 $1.82 2,258
2021-11-23 $7.29 $7.29 $7.23 $7.25 $1.80 33,388
2021-11-22 $7.23 $7.31 $7.20 $7.25 $1.80 6,800
2021-11-19 $7.22 $7.27 $7.22 $7.25 $1.80 7,058
2021-11-18 $7.27 $7.30 $7.27 $7.27 $1.81 22,738
2021-11-17 $7.25 $7.29 $7.20 $7.28 $1.81 19,618
2021-11-16 $7.26 $7.33 $7.26 $7.32 $1.82 47,646
2021-11-15 $7.22 $7.29 $7.19 $7.27 $1.81 10,179
2021-11-12 $7.26 $7.29 $7.26 $7.27 $1.81 19,222
2021-11-11 $7.29 $7.30 $7.26 $7.26 $1.81 28,331
2021-11-10 $7.28 $7.33 $7.27 $7.29 $1.81 35,551
2021-11-09 $7.26 $7.29 $7.26 $7.29 $1.81 14,266
2021-11-08 $7.30 $7.30 $7.22 $7.26 $1.81 14,056
2021-11-05 $7.30 $7.30 $7.26 $7.28 $1.81 35,008
2021-11-04 $7.21 $7.29 $7.21 $7.27 $1.81 46,326
2021-11-03 $7.28 $7.29 $7.26 $7.27 $1.81 23,766
2021-11-02 $7.27 $7.29 $7.27 $7.28 $1.81 30,908
2021-11-01 $7.26 $7.30 $7.26 $7.27 $1.81 46,792
2021-10-29 $7.31 $7.32 $7.29 $7.29 $1.81 43,319
2021-10-28 $7.28 $7.37 $7.28 $7.31 $1.82 8,515
2021-10-27 $7.33 $7.36 $7.29 $7.30 $1.82 13,693
2021-10-26 $7.28 $7.32 $7.27 $7.31 $1.82 48,752
2021-10-25 $6.87 $7.31 $6.87 $7.28 $1.81 114,437
2021-10-22 $7.28 $7.32 $7.20 $7.27 $1.81 79,014
2021-10-21 $7.28 $7.33 $7.28 $7.30 $1.82 30,070
2021-10-20 $7.27 $7.33 $7.27 $7.30 $1.82 22,665
2021-10-19 $7.38 $7.38 $7.27 $7.31 $1.82 45,835
2021-10-18 $7.50 $7.50 $7.25 $7.30 $1.82 58,967
2021-10-15 $7.27 $7.29 $7.15 $7.24 $1.80 80,715
2021-10-14 $7.20 $7.25 $7.12 $7.19 $1.79 22,958
2021-10-13 $7.20 $7.28 $7.00 $7.09 $1.76 83,691
2021-10-12 $7.09 $7.23 $7.05 $7.19 $1.79 67,180
2021-10-11 $7.00 $7.14 $6.93 $7.10 $1.77 77,421
2021-10-08 $6.98 $7.04 $6.95 $7.01 $1.74 8,706
2021-10-07 $6.99 $7.04 $6.95 $6.95 $1.73 15,246
2021-10-06 $6.93 $6.99 $6.93 $6.97 $1.73 16,568
2021-10-05 $6.96 $6.99 $6.95 $6.98 $1.74 19,867
2021-10-04 $7.00 $7.03 $6.95 $6.96 $1.73 59,524
2021-10-01 $7.05 $7.05 $6.95 $7.03 $1.75 34,997
2021-09-30 $7.06 $7.07 $6.95 $6.97 $1.73 57,388
2021-09-29 $7.00 $7.01 $6.93 $6.96 $1.73 47,143
2021-09-28 $6.97 $7.03 $6.91 $6.93 $1.72 30,861
2021-09-27 $6.90 $7.03 $6.90 $6.95 $1.73 78,410
2021-09-24 $6.85 $6.93 $6.79 $6.90 $1.72 397,817
2021-09-23 $5.95 $6.17 $5.72 $6.15 $1.53 415,078
2021-09-22 $5.49 $5.64 $5.37 $5.41 $1.35 16,264
2021-09-21 $5.50 $5.53 $5.39 $5.46 $1.36 24,455
2021-09-20 $5.36 $5.73 $5.36 $5.38 $1.34 42,928
2021-09-17 $5.78 $5.81 $5.48 $5.48 $1.36 34,700
2021-09-16 $5.74 $5.86 $5.63 $5.63 $1.40 41,568
2021-09-15 $5.65 $5.84 $5.60 $5.67 $1.41 35,910
2021-09-14 $5.82 $5.88 $5.71 $5.78 $1.44 11,346
2021-09-13 $5.76 $5.78 $5.71 $5.78 $1.44 3,840
2021-09-10 $5.73 $5.82 $5.70 $5.79 $1.44 11,092
2021-09-09 $5.74 $5.75 $5.71 $5.75 $1.43 4,230
2021-09-08 $5.70 $5.75 $5.70 $5.70 $1.42 6,461
2021-09-07 $5.77 $5.77 $5.72 $5.72 $1.42 6,814
2021-09-03 $5.73 $5.86 $5.70 $5.77 $1.43 7,517
2021-09-02 $5.83 $5.86 $5.70 $5.71 $1.42 14,182
2021-09-01 $5.91 $5.91 $5.81 $5.87 $1.46 3,160
2021-08-31 $5.78 $5.96 $5.74 $5.86 $1.46 29,866
2021-08-30 $5.69 $5.74 $5.69 $5.70 $1.42 3,811
2021-08-27 $5.82 $5.82 $5.70 $5.70 $1.42 9,717
2021-08-26 $5.76 $5.80 $5.59 $5.80 $1.44 10,347
2021-08-25 $5.99 $5.99 $5.66 $5.78 $1.44 14,356
2021-08-24 $5.86 $5.93 $5.70 $5.70 $1.42 5,006
2021-08-23 $5.64 $5.64 $5.43 $5.56 $1.38 7,207
2021-08-20 $5.35 $5.50 $5.35 $5.43 $1.35 31,526
2021-08-19 $5.61 $5.77 $5.36 $5.37 $1.34 14,183
2021-08-18 $5.51 $5.79 $5.51 $5.57 $1.39 24,772
2021-08-17 $5.66 $5.70 $5.51 $5.51 $1.37 9,085
2021-08-16 $5.81 $5.84 $5.60 $5.66 $1.41 7,290
2021-08-13 $5.99 $5.99 $5.69 $5.80 $1.44 6,608
2021-08-12 $5.95 $6.01 $5.87 $5.87 $1.46 11,354
2021-08-11 $5.96 $5.99 $5.96 $5.99 $1.49 1,769
2021-08-10 $5.99 $6.07 $5.97 $5.97 $1.48 5,569
2021-08-09 $6.06 $6.08 $5.95 $6.00 $1.49 3,918
2021-08-06 $5.81 $6.13 $5.81 $6.13 $1.52 4,811
2021-08-05 $5.88 $6.08 $5.75 $5.83 $1.45 13,983
2021-08-04 $6.09 $6.09 $5.87 $5.87 $1.46 10,099
2021-08-03 $5.91 $6.19 $5.91 $6.19 $1.54 25,705
2021-08-02 $5.89 $6.04 $5.89 $6.04 $1.50 7,600
2021-07-30 $6.00 $6.00 $5.88 $5.92 $1.47 4,192
2021-07-29 $6.09 $6.09 $5.96 $5.96 $1.48 3,469
2021-07-28 $6.22 $6.22 $6.09 $6.09 $1.51 1,549
2021-07-27 $5.93 $6.04 $5.91 $6.03 $1.50 5,665
2021-07-26 $5.99 $6.23 $5.82 $5.93 $1.47 17,061
2021-07-23 $6.25 $6.25 $5.97 $6.03 $1.50 4,749
2021-07-22 $6.10 $6.47 $5.91 $6.07 $1.51 10,467
2021-07-21 $6.48 $6.48 $6.02 $6.03 $1.50 17,782
2021-07-20 $5.78 $6.34 $5.78 $6.15 $1.53 17,067
2021-07-19 $5.93 $6.00 $5.57 $5.77 $1.43 38,179
2021-07-16 $6.08 $6.12 $5.98 $6.04 $1.50 16,928
2021-07-15 $6.11 $6.11 $5.89 $5.95 $1.48 12,482
2021-07-14 $6.05 $6.22 $6.05 $6.11 $1.52 11,737
2021-07-13 $6.22 $6.30 $6.00 $6.13 $1.52 17,810
2021-07-12 $6.50 $6.50 $6.14 $6.17 $1.53 25,415
2021-07-09 $6.03 $6.13 $5.96 $6.13 $1.52 4,832
2021-07-08 $6.05 $6.10 $5.87 $6.09 $1.51 36,088
2021-07-07 $6.08 $6.16 $6.05 $6.08 $1.51 29,114
2021-07-06 $6.00 $6.27 $6.00 $6.08 $1.51 26,370
2021-07-02 $6.10 $6.10 $5.91 $6.02 $1.50 15,746
2021-07-01 $6.01 $6.19 $5.97 $6.05 $1.50 33,038
2021-06-30 $6.08 $6.14 $5.96 $6.07 $1.51 52,043
2021-06-29 $6.00 $6.06 $5.90 $5.97 $1.48 27,676
2021-06-28 $6.10 $6.24 $5.72 $6.07 $1.51 46,285
2021-06-25 $6.01 $6.23 $5.77 $6.08 $1.51 73,074
2021-06-24 $5.50 $6.45 $5.46 $6.27 $1.56 122,620
2021-06-23 $5.07 $5.44 $5.07 $5.33 $1.33 38,914
2021-06-22 $5.17 $5.17 $4.99 $5.07 $1.26 19,201
2021-06-21 $4.69 $5.31 $4.69 $5.15 $1.28 115,268
2021-06-18 $4.91 $4.91 $4.55 $4.62 $1.15 15,853
2021-06-17 $5.15 $5.15 $4.50 $4.83 $1.20 116,597
2021-06-16 $4.82 $5.30 $4.76 $5.05 $1.26 161,972
2021-06-15 $4.84 $5.00 $4.84 $5.00 $1.24 15,468
2021-06-14 $4.82 $4.96 $4.82 $4.89 $1.22 12,740
2021-06-11 $4.95 $5.00 $4.76 $4.89 $1.22 12,738
2021-06-10 $5.09 $5.09 $4.91 $4.97 $1.24 34,804
2021-06-09 $4.99 $5.07 $4.95 $4.95 $1.23 33,801
2021-06-08 $4.97 $5.10 $4.89 $4.89 $1.22 114,585
2021-06-07 $4.68 $5.00 $4.60 $5.00 $1.24 70,349
2021-06-04 $4.58 $4.72 $4.55 $4.68 $1.16 31,689
2021-06-03 $4.48 $4.62 $4.48 $4.58 $1.14 34,910
2021-06-02 $4.45 $4.55 $4.40 $4.55 $1.13 57,382
2021-06-01 $4.30 $4.50 $4.20 $4.37 $1.09 80,392
2021-05-28 $4.28 $4.33 $4.20 $4.25 $1.06 28,327
2021-05-27 $4.15 $4.37 $4.15 $4.22 $1.05 46,103
2021-05-26 $3.94 $4.20 $3.93 $4.17 $1.04 71,803
2021-05-25 $3.92 $3.99 $3.90 $3.94 $0.98 31,760
2021-05-24 $3.90 $3.98 $3.90 $3.91 $0.97 11,030
2021-05-21 $3.99 $3.99 $3.90 $3.93 $0.98 7,590
2021-05-20 $3.97 $3.97 $3.88 $3.94 $0.98 11,766
2021-05-19 $3.99 $4.04 $3.81 $3.90 $0.97 24,209
2021-05-18 $3.79 $4.05 $3.79 $4.00 $0.99 41,513
2021-05-17 $3.80 $3.80 $3.68 $3.78 $0.94 22,005
2021-05-14 $3.69 $3.90 $3.65 $3.78 $0.94 35,761
2021-05-13 $3.74 $3.96 $3.67 $3.72 $0.93 74,147
2021-05-12 $3.69 $3.99 $3.58 $3.69 $0.92 161,689
2021-05-11 $3.69 $3.95 $3.41 $3.76 $0.94 329,293
2021-05-10 $4.03 $4.66 $3.83 $4.19 $1.04 782,273
2021-05-07 $3.89 $4.20 $3.86 $4.00 $0.99 388,944
2021-05-06 $3.84 $3.89 $3.80 $3.82 $0.95 26,873
2021-05-05 $3.97 $4.01 $3.93 $3.93 $0.98 11,475
2021-05-04 $4.11 $4.11 $3.94 $3.94 $0.98 15,776
2021-05-03 $4.05 $4.11 $4.00 $4.08 $1.01 37,784
2021-04-30 $4.07 $4.07 $4.00 $4.01 $1.00 21,809
2021-04-29 $4.10 $4.11 $4.02 $4.07 $1.01 6,709
2021-04-28 $3.98 $4.10 $3.98 $4.06 $1.01 3,950
2021-04-27 $4.00 $4.13 $3.78 $4.08 $1.01 49,120
2021-04-26 $3.65 $3.81 $3.65 $3.73 $0.93 6,459
2021-04-23 $3.75 $3.75 $3.61 $3.65 $0.91 7,354
2021-04-22 $3.57 $3.70 $3.57 $3.68 $0.92 5,175
2021-04-21 $3.61 $3.72 $3.61 $3.72 $0.93 9,283
2021-04-20 $3.65 $3.66 $3.56 $3.64 $0.91 5,242
2021-04-19 $3.93 $3.93 $3.64 $3.65 $0.91 13,369
2021-04-16 $3.98 $3.98 $3.90 $3.93 $0.98 13,305
2021-04-15 $3.97 $4.19 $3.93 $3.95 $0.98 24,246
2021-04-14 $3.57 $3.97 $3.56 $3.91 $0.97 39,423
2021-04-13 $3.68 $3.70 $3.55 $3.70 $0.92 38,527
2021-04-12 $3.65 $3.68 $3.53 $3.68 $0.92 41,107
2021-04-09 $3.62 $3.67 $3.57 $3.58 $0.89 14,126
2021-04-08 $3.67 $3.68 $3.58 $3.67 $0.91 15,638
2021-04-07 $3.76 $3.76 $3.55 $3.61 $0.90 28,599
2021-04-06 $3.59 $3.72 $3.59 $3.67 $0.91 9,782
2021-04-05 $3.50 $3.63 $3.48 $3.62 $0.90 33,053
2021-04-01 $3.50 $3.67 $3.50 $3.55 $0.88 11,118
2021-03-31 $3.44 $3.49 $3.39 $3.48 $0.87 37,646
2021-03-30 $3.36 $3.50 $3.36 $3.48 $0.87 38,150
2021-03-29 $3.50 $3.52 $3.34 $3.36 $0.84 40,504
2021-03-26 $3.41 $3.43 $3.28 $3.41 $0.85 81,135
2021-03-25 $3.14 $3.37 $3.01 $3.33 $0.83 74,097
2021-03-24 $3.77 $3.86 $3.00 $3.11 $0.77 301,074
2021-03-23 $4.21 $4.36 $3.66 $3.68 $0.92 107,867
2021-03-22 $4.23 $4.27 $3.96 $4.10 $1.02 40,670
2021-03-19 $4.21 $4.62 $4.15 $4.18 $1.04 178,234
2021-03-18 $4.50 $4.90 $4.25 $4.29 $1.07 60,819
2021-03-17 $4.83 $4.83 $4.42 $4.45 $1.11 100,866
2021-03-16 $5.00 $5.00 $4.65 $4.74 $1.18 126,537
2021-03-15 $5.08 $5.08 $4.63 $4.93 $1.23 139,744
2021-03-12 $5.01 $5.04 $4.98 $5.00 $1.24 14,331
2021-03-11 $4.84 $5.04 $4.71 $5.04 $1.25 19,584
2021-03-10 $4.50 $4.91 $4.22 $4.84 $1.20 31,667
2021-03-09 $4.67 $4.72 $4.50 $4.53 $1.13 11,479
2021-03-08 $4.65 $4.84 $4.50 $4.55 $1.13 69,529
2021-03-05 $5.07 $5.07 $4.86 $4.94 $1.23 12,344
2021-03-04 $5.01 $5.09 $4.92 $4.98 $1.24 8,554
2021-03-03 $5.05 $5.10 $5.02 $5.09 $1.27 57,222
2021-03-02 $4.99 $5.08 $4.95 $5.03 $1.25 16,623
2021-03-01 $4.98 $5.10 $4.93 $5.02 $1.25 18,417
2021-02-26 $4.86 $4.98 $4.80 $4.91 $1.22 31,121
2021-02-25 $5.10 $5.10 $4.80 $4.85 $1.21 23,318
2021-02-24 $4.94 $5.18 $4.94 $5.05 $1.26 14,119
2021-02-23 $5.12 $5.12 $4.86 $5.02 $1.25 18,428
2021-02-22 $5.20 $5.21 $4.92 $4.92 $1.22 15,792
2021-02-19 $5.29 $5.35 $5.18 $5.23 $1.30 9,529
2021-02-18 $5.12 $5.36 $5.12 $5.27 $1.31 6,303
2021-02-17 $5.19 $5.27 $5.04 $5.18 $1.29 14,662
2021-02-16 $4.50 $5.28 $4.05 $5.27 $1.31 61,097
2021-02-12 $4.95 $5.00 $4.85 $4.93 $1.23 4,496
2021-02-11 $5.09 $5.17 $4.84 $4.95 $1.23 9,272
2021-02-10 $5.28 $5.30 $5.01 $5.08 $1.26 20,240
2021-02-09 $5.21 $5.29 $5.09 $5.24 $1.30 5,251
2021-02-08 $5.30 $5.30 $5.15 $5.26 $1.31 10,882
2021-02-05 $5.26 $5.28 $5.13 $5.21 $1.29 32,124
2021-02-04 $5.52 $5.52 $5.14 $5.25 $1.31 18,906
2021-02-03 $4.91 $5.58 $4.90 $5.36 $1.33 108,623
2021-02-02 $4.80 $5.23 $4.78 $4.90 $1.22 93,482
2021-02-01 $4.41 $4.97 $4.33 $4.75 $1.18 99,572
2021-01-29 $4.66 $4.75 $4.41 $4.41 $1.10 11,905
2021-01-28 $4.51 $4.67 $4.51 $4.66 $1.16 25,107
2021-01-27 $4.64 $4.65 $4.41 $4.57 $1.14 18,410
2021-01-26 $4.49 $4.74 $4.48 $4.64 $1.15 15,725
2021-01-25 $4.63 $4.63 $4.45 $4.56 $1.13 7,465
2021-01-22 $4.49 $4.60 $4.46 $4.59 $1.14 4,653
2021-01-21 $4.51 $4.62 $4.42 $4.62 $1.15 10,238
2021-01-20 $4.35 $4.54 $4.26 $4.47 $1.11 27,018
2021-01-19 $4.42 $4.42 $4.30 $4.35 $1.08 9,116
2021-01-15 $4.40 $4.42 $4.37 $4.37 $1.09 3,146
2021-01-14 $4.46 $4.48 $4.40 $4.41 $1.10 26,083
2021-01-13 $4.29 $4.44 $4.29 $4.38 $1.09 14,542
2021-01-12 $4.13 $4.35 $4.13 $4.28 $1.06 17,935
2021-01-11 $4.21 $4.23 $4.15 $4.16 $1.03 19,740
2021-01-08 $4.29 $4.34 $4.22 $4.22 $1.05 11,657
2021-01-07 $4.30 $4.40 $4.26 $4.32 $1.07 23,689
2021-01-06 $4.00 $4.34 $3.93 $4.31 $1.07 88,033
2021-01-05 $3.89 $4.20 $3.89 $4.17 $1.04 44,682
2021-01-04 $3.95 $3.97 $3.84 $3.91 $0.97 23,648
2020-12-31 $3.80 $3.95 $3.70 $3.94 $0.98 20,601
2020-12-30 $3.87 $3.97 $3.75 $3.80 $0.95 19,860
2020-12-29 $3.82 $3.92 $3.78 $3.91 $0.97 23,572
2020-12-28 $3.76 $3.89 $3.72 $3.88 $0.96 29,128
2020-12-24 $3.70 $3.72 $3.47 $3.72 $0.93 11,526
2020-12-23 $3.45 $3.75 $3.45 $3.63 $0.90 21,010
2020-12-22 $3.51 $3.56 $3.46 $3.50 $0.87 66,590
2020-12-21 $3.50 $3.59 $3.40 $3.42 $0.85 47,353
2020-12-18 $3.56 $3.76 $3.52 $3.53 $0.88 26,984
2020-12-17 $3.69 $3.80 $3.62 $3.65 $0.91 16,553
2020-12-16 $3.77 $3.78 $3.70 $3.77 $0.94 13,784
2020-12-15 $3.73 $3.81 $3.63 $3.70 $0.92 14,826
2020-12-14 $3.89 $3.89 $3.69 $3.71 $0.92 20,120
2020-12-11 $3.80 $4.06 $3.66 $3.81 $0.95 29,578
2020-12-10 $3.54 $3.74 $3.54 $3.69 $0.92 29,824
2020-12-09 $3.76 $3.86 $3.58 $3.60 $0.90 58,118
2020-12-08 $3.63 $3.73 $3.50 $3.70 $0.92 38,293
2020-12-07 $3.70 $3.70 $3.57 $3.57 $0.89 43,167
2020-12-04 $3.36 $3.57 $3.31 $3.57 $0.89 90,568
2020-12-03 $3.19 $3.42 $3.17 $3.23 $0.80 107,708
2020-12-02 $3.10 $3.26 $3.10 $3.23 $0.80 12,618
2020-12-01 $3.27 $3.27 $3.07 $3.11 $0.77 75,604
2020-11-30 $3.32 $3.35 $3.15 $3.15 $0.78 32,435
2020-11-27 $3.39 $3.39 $3.20 $3.22 $0.80 24,403
2020-11-25 $3.33 $3.39 $3.20 $3.25 $0.81 46,483
2020-11-24 $3.33 $3.44 $3.33 $3.36 $0.84 110,741
2020-11-23 $3.16 $3.35 $3.12 $3.26 $0.81 96,554
2020-11-20 $3.34 $3.39 $3.13 $3.15 $0.78 41,081
2020-11-19 $3.31 $3.41 $3.25 $3.27 $0.81 17,767
2020-11-18 $3.29 $3.50 $3.24 $3.28 $0.82 92,563
2020-11-17 $3.20 $3.31 $3.10 $3.19 $0.79 89,805
2020-11-16 $3.22 $3.32 $3.17 $3.17 $0.79 48,314
2020-11-13 $3.01 $3.20 $3.01 $3.12 $0.78 73,502
2020-11-12 $3.20 $3.26 $3.04 $3.06 $0.76 17,478
2020-11-11 $3.31 $3.37 $3.20 $3.30 $0.82 15,954
2020-11-10 $3.65 $3.65 $3.11 $3.21 $0.80 92,435
2020-11-09 $3.48 $4.00 $3.15 $3.67 $0.91 416,424
2020-11-06 $2.90 $2.93 $2.90 $2.90 $0.72 11,921
2020-11-05 $2.97 $2.99 $2.91 $2.96 $0.74 10,364
2020-11-04 $2.98 $2.98 $2.87 $2.93 $0.73 21,660
2020-11-03 $2.81 $2.87 $2.75 $2.84 $0.71 40,533
2020-11-02 $2.99 $2.99 $2.54 $2.72 $0.68 44,045
2020-10-30 $2.99 $2.99 $2.84 $2.94 $0.73 48,826
2020-10-29 $2.89 $2.99 $2.89 $2.97 $0.74 67,593
2020-10-28 $2.77 $2.94 $2.62 $2.94 $0.73 220,730
2020-10-27 $2.67 $2.85 $2.67 $2.85 $0.71 45,406
2020-10-26 $2.94 $2.94 $2.57 $2.67 $0.66 251,699
2020-10-23 $2.84 $2.95 $2.65 $2.92 $0.72 92,764
2020-10-22 $2.52 $2.99 $2.48 $2.94 $0.73 152,550
2020-10-21 $2.41 $2.50 $2.40 $2.48 $0.62 682,174
2020-10-20 $2.45 $2.49 $2.38 $2.40 $0.60 15,662
2020-10-19 $2.21 $2.52 $2.21 $2.46 $0.61 845,482
2020-10-16 $2.32 $2.37 $2.17 $2.19 $0.54 61,568
2020-10-15 $2.60 $2.60 $2.26 $2.26 $0.56 117,195
2020-10-14 $2.44 $2.45 $2.29 $2.32 $0.58 59,531
2020-10-13 $2.55 $2.55 $2.41 $2.50 $0.62 18,013
2020-10-12 $2.45 $2.55 $2.40 $2.51 $0.62 43,194
2020-10-09 $2.32 $2.42 $2.32 $2.37 $0.59 7,739
2020-10-08 $2.55 $2.60 $2.26 $2.32 $0.58 120,195
2020-10-07 $2.37 $2.49 $2.33 $2.49 $0.62 37,298
2020-10-06 $2.31 $2.46 $2.26 $2.26 $0.56 35,986
2020-10-05 $2.53 $2.53 $2.25 $2.34 $0.58 87,603
2020-10-02 $2.40 $2.51 $2.40 $2.48 $0.62 20,482
2020-10-01 $2.61 $2.62 $2.45 $2.49 $0.62 47,521
2020-09-30 $2.74 $2.75 $2.62 $2.62 $0.65 21,091
2020-09-29 $2.76 $2.79 $2.69 $2.72 $0.68 22,887
2020-09-28 $2.80 $2.88 $2.72 $2.80 $0.70 51,763
2020-09-25 $2.72 $2.78 $2.72 $2.75 $0.68 11,236
2020-09-24 $2.76 $2.77 $2.70 $2.72 $0.68 55,477
2020-09-23 $3.00 $3.08 $2.80 $2.84 $0.71 59,726
2020-09-22 $2.96 $3.12 $2.76 $3.01 $0.75 495,671
2020-09-21 $4.15 $4.15 $2.71 $2.95 $0.73 1,013,069
2020-09-18 $4.15 $4.18 $4.00 $4.18 $1.04 5,517
2020-09-17 $4.22 $4.22 $4.08 $4.11 $1.02 2,426
2020-09-16 $4.05 $4.42 $4.03 $4.04 $1.00 6,723
2020-09-15 $4.39 $4.53 $4.02 $4.02 $1.00 15,940
2020-09-14 $4.13 $4.40 $4.13 $4.32 $1.07 16,119
2020-09-11 $4.21 $4.28 $4.15 $4.28 $1.06 5,310
2020-09-10 $4.45 $4.51 $4.34 $4.45 $1.11 8,718
2020-09-09 $4.50 $4.51 $4.40 $4.50 $1.12 17,035
2020-09-08 $4.55 $4.55 $4.42 $4.42 $1.10 4,438
2020-09-04 $4.45 $4.57 $4.16 $4.43 $1.10 14,504
2020-09-03 $4.65 $4.65 $4.33 $4.40 $1.09 14,926
2020-09-02 $4.51 $4.65 $4.50 $4.60 $1.14 6,169
2020-09-01 $4.52 $4.57 $4.50 $4.57 $1.14 8,291
2020-08-31 $4.40 $4.64 $4.30 $4.60 $1.14 34,494
2020-08-28 $4.36 $4.45 $4.34 $4.42 $1.10 15,518
2020-08-27 $4.37 $4.40 $4.37 $4.40 $1.09 13,800
2020-08-26 $4.40 $4.42 $4.33 $4.40 $1.09 17,208
2020-08-25 $4.37 $4.41 $4.34 $4.40 $1.09 9,535
2020-08-24 $4.40 $4.42 $4.30 $4.41 $1.10 7,891
2020-08-21 $4.36 $4.44 $4.30 $4.38 $1.09 32,965
2020-08-20 $4.46 $4.47 $4.37 $4.44 $1.10 16,029
2020-08-19 $4.56 $4.61 $4.45 $4.48 $1.11 6,664
2020-08-18 $4.70 $4.74 $4.70 $4.71 $1.17 3,999
2020-08-17 $4.52 $4.93 $4.50 $4.77 $1.19 90,810
2020-08-14 $4.50 $4.61 $4.35 $4.50 $1.12 17,149
2020-08-13 $4.50 $4.50 $4.41 $4.46 $1.11 3,000
2020-08-12 $4.38 $4.50 $4.38 $4.46 $1.11 8,270
2020-08-11 $4.24 $4.50 $4.24 $4.45 $1.11 13,385
2020-08-10 $4.20 $4.49 $4.18 $4.33 $1.08 14,584
2020-08-07 $4.17 $4.17 $4.10 $4.17 $1.04 4,890
2020-08-06 $4.17 $4.23 $4.07 $4.17 $1.04 4,993
2020-08-05 $4.15 $4.23 $4.03 $4.12 $1.02 9,338
2020-08-04 $4.02 $4.23 $4.02 $4.23 $1.05 18,445
2020-08-03 $4.17 $4.17 $4.00 $4.04 $1.00 5,593
2020-07-31 $3.96 $4.17 $3.95 $4.15 $1.03 14,434
2020-07-30 $3.84 $4.00 $3.80 $3.99 $0.99 9,042
2020-07-29 $3.81 $3.98 $3.66 $3.95 $0.98 10,708
2020-07-28 $3.73 $3.88 $3.57 $3.61 $0.90 35,558
2020-07-27 $3.82 $3.96 $3.79 $3.84 $0.95 29,590
2020-07-24 $3.77 $3.77 $3.67 $3.68 $0.92 4,344
2020-07-23 $3.78 $3.84 $3.75 $3.77 $0.94 3,077
2020-07-22 $3.84 $3.89 $3.84 $3.85 $0.96 3,237
2020-07-21 $3.90 $3.97 $3.85 $3.85 $0.96 6,567
2020-07-20 $3.88 $3.98 $3.82 $3.94 $0.98 23,149
2020-07-17 $3.74 $3.90 $3.74 $3.83 $0.95 1,513
2020-07-16 $3.84 $3.86 $3.70 $3.80 $0.95 6,112
2020-07-15 $3.72 $3.84 $3.67 $3.82 $0.95 16,747
2020-07-14 $3.77 $3.82 $3.60 $3.62 $0.90 7,554
2020-07-13 $3.95 $3.95 $3.78 $3.78 $0.94 7,518
2020-07-10 $3.89 $3.95 $3.74 $3.92 $0.97 9,714
2020-07-09 $3.93 $3.98 $3.90 $3.96 $0.98 7,010
2020-07-08 $4.11 $4.11 $3.95 $4.07 $1.01 27,734
2020-07-07 $4.19 $4.23 $4.08 $4.09 $1.02 13,613
2020-07-06 $4.05 $4.25 $4.05 $4.25 $1.06 11,235
2020-07-02 $4.20 $4.20 $4.11 $4.11 $1.02 6,009
2020-07-01 $4.05 $4.25 $4.05 $4.18 $1.04 13,063
2020-06-30 $4.09 $4.23 $4.07 $4.10 $1.02 7,259
2020-06-29 $4.06 $4.25 $4.03 $4.17 $1.04 10,271
2020-06-26 $4.06 $4.16 $4.03 $4.16 $1.03 34,696
2020-06-25 $4.05 $4.10 $4.00 $4.07 $1.01 68,982
2020-06-24 $4.14 $4.17 $3.98 $4.15 $1.03 32,868
2020-06-23 $4.11 $4.34 $4.11 $4.25 $1.06 12,608
2020-06-22 $4.01 $4.18 $4.00 $4.17 $1.04 24,173
2020-06-19 $4.66 $4.66 $4.12 $4.21 $1.05 17,026
2020-06-18 $4.35 $4.60 $4.25 $4.58 $1.14 16,483
2020-06-17 $4.67 $4.67 $4.40 $4.49 $1.12 10,328
2020-06-16 $4.68 $4.79 $4.56 $4.67 $1.16 11,952
2020-06-15 $4.56 $4.75 $4.45 $4.62 $1.15 20,312
2020-06-12 $4.49 $4.60 $4.28 $4.45 $1.11 26,241
2020-06-11 $4.80 $4.80 $4.01 $4.24 $1.05 45,336
2020-06-10 $5.25 $5.70 $4.90 $4.93 $1.23 24,487
2020-06-09 $6.07 $6.07 $5.30 $5.40 $1.34 69,549
2020-06-08 $5.59 $5.62 $5.13 $5.62 $1.40 102,723
2020-06-05 $4.75 $5.10 $4.63 $5.03 $1.25 71,225
2020-06-04 $5.08 $5.08 $4.55 $4.63 $1.15 73,957
2020-06-03 $4.49 $5.00 $4.41 $4.73 $1.18 39,409
2020-06-02 $4.57 $4.70 $4.50 $4.64 $1.15 34,299
2020-06-01 $4.70 $4.70 $4.30 $4.47 $1.11 21,667
2020-05-29 $4.48 $4.89 $4.05 $4.75 $1.18 57,436
2020-05-28 $3.94 $4.39 $3.90 $4.38 $1.09 80,766
2020-05-27 $3.49 $3.75 $3.36 $3.75 $0.93 43,100
2020-05-26 $3.44 $3.44 $3.17 $3.38 $0.84 28,848
2020-05-22 $3.39 $3.43 $3.11 $3.17 $0.79 37,077
2020-05-21 $3.35 $3.51 $3.28 $3.28 $0.82 28,090
2020-05-20 $3.49 $3.49 $3.32 $3.40 $0.85 27,417
2020-05-19 $3.34 $3.35 $3.11 $3.34 $0.83 15,096
2020-05-18 $3.10 $3.35 $3.09 $3.23 $0.80 41,794
2020-05-15 $2.85 $3.25 $2.85 $2.90 $0.72 22,711
2020-05-14 $3.10 $3.10 $2.76 $2.83 $0.70 32,725
2020-05-13 $3.24 $3.24 $2.84 $3.02 $0.75 29,978
2020-05-12 $3.40 $3.42 $3.15 $3.15 $0.78 22,716
2020-05-11 $3.50 $3.50 $3.40 $3.41 $0.85 20,693
2020-05-08 $3.38 $3.62 $3.35 $3.44 $0.86 14,392
2020-05-07 $3.65 $3.65 $3.25 $3.48 $0.87 8,572
2020-05-06 $3.68 $3.68 $3.38 $3.50 $0.87 29,580
2020-05-05 $3.60 $3.70 $3.55 $3.55 $0.88 10,919
2020-05-04 $3.67 $3.72 $3.55 $3.65 $0.91 13,279
2020-05-01 $3.80 $3.80 $3.53 $3.68 $0.92 14,205
2020-04-30 $3.80 $3.81 $3.60 $3.71 $0.92 53,236
2020-04-29 $3.47 $3.75 $3.47 $3.53 $0.88 94,131
2020-04-28 $3.83 $3.83 $3.42 $3.66 $0.91 49,864
2020-04-27 $3.74 $3.74 $3.50 $3.55 $0.88 34,518
2020-04-24 $3.56 $3.74 $3.56 $3.62 $0.90 11,413
2020-04-23 $3.67 $3.68 $3.50 $3.58 $0.89 10,573
2020-04-22 $3.59 $3.70 $3.55 $3.69 $0.92 10,606
2020-04-21 $3.69 $3.78 $3.50 $3.50 $0.87 7,963
2020-04-20 $3.73 $3.83 $3.52 $3.57 $0.89 19,557
2020-04-17 $3.60 $3.75 $3.54 $3.59 $0.89 14,787
2020-04-16 $3.70 $3.73 $3.57 $3.58 $0.89 18,107
2020-04-15 $3.90 $3.91 $3.60 $3.70 $0.92 18,879
2020-04-14 $4.27 $4.27 $3.88 $3.93 $0.98 41,164
2020-04-13 $3.79 $4.00 $3.50 $3.88 $0.96 32,700
2020-04-09 $3.62 $4.20 $3.52 $3.60 $0.90 68,303
2020-04-08 $2.86 $3.39 $2.86 $3.26 $0.81 35,204
2020-04-07 $3.05 $3.31 $2.93 $2.94 $0.73 22,680
2020-04-06 $3.26 $3.29 $2.91 $2.93 $0.73 22,014
2020-04-03 $3.39 $3.39 $2.93 $3.00 $0.75 56,755
2020-04-02 $3.76 $3.91 $3.35 $3.38 $0.84 37,052
2020-04-01 $3.97 $4.10 $3.85 $3.85 $0.96 30,716
2020-03-31 $4.32 $4.39 $4.10 $4.11 $1.02 5,008
2020-03-30 $4.66 $4.66 $4.30 $4.33 $1.08 17,295
2020-03-27 $4.52 $4.54 $4.04 $4.47 $1.11 37,555
2020-03-26 $4.50 $4.89 $4.50 $4.50 $1.12 77,734
2020-03-25 $5.00 $5.93 $4.18 $4.52 $1.12 295,842
2020-03-24 $5.03 $5.46 $4.05 $4.96 $1.23 107,537
2020-03-23 $5.38 $5.84 $5.15 $5.80 $1.44 65,461
2020-03-20 $3.69 $5.30 $3.38 $5.04 $1.25 47,552
2020-03-19 $3.02 $3.90 $2.80 $3.84 $0.95 95,853
2020-03-18 $5.69 $5.69 $2.90 $3.08 $0.77 106,683
2020-03-17 $6.83 $6.83 $5.31 $5.31 $1.32 84,471
2020-03-16 $7.40 $7.99 $6.69 $7.00 $1.74 122,665
2020-03-13 $7.90 $8.15 $7.68 $7.69 $1.91 56,133
2020-03-12 $8.34 $9.02 $7.90 $7.90 $1.96 68,410
2020-03-11 $9.89 $9.89 $9.03 $9.22 $2.29 19,879
2020-03-10 $9.49 $9.98 $9.48 $9.52 $2.37 22,069
2020-03-09 $10.48 $10.48 $8.72 $9.56 $2.38 20,718
2020-03-06 $10.45 $10.64 $10.42 $10.47 $2.60 22,007
2020-03-05 $10.42 $10.61 $10.42 $10.47 $2.60 53,600
2020-03-04 $10.23 $10.71 $10.23 $10.32 $2.57 39,119
2020-03-03 $10.11 $10.50 $10.11 $10.28 $2.56 108,092
2020-03-02 $9.97 $10.24 $9.94 $10.13 $2.52 33,519
2020-02-28 $10.05 $10.09 $9.89 $9.98 $2.48 61,354
2020-02-27 $10.04 $10.12 $9.96 $10.01 $2.49 31,155
2020-02-26 $10.40 $10.40 $10.09 $10.19 $2.53 120,410
2020-02-25 $10.35 $10.40 $10.33 $10.40 $2.59 63,929
2020-02-24 $10.75 $10.75 $10.35 $10.41 $2.59 96,632
2020-02-21 $10.81 $10.83 $10.80 $10.83 $2.69 25,323
2020-02-20 $10.83 $10.84 $10.82 $10.84 $2.70 3,963
2020-02-19 $10.84 $10.85 $10.83 $10.85 $2.70 8,396
2020-02-18 $10.83 $10.85 $10.83 $10.85 $2.70 77,041
2020-02-14 $10.85 $10.85 $10.80 $10.82 $2.69 8,263
2020-02-13 $10.88 $10.88 $10.80 $10.84 $2.70 112,885
2020-02-12 $10.86 $10.89 $10.82 $10.85 $2.70 54,106
2020-02-11 $10.86 $10.88 $10.86 $10.88 $2.71 5,972
2020-02-10 $10.83 $10.89 $10.78 $10.85 $2.70 28,773
2020-02-07 $10.90 $10.90 $10.85 $10.88 $2.71 44,378
2020-02-06 $10.84 $10.91 $10.83 $10.89 $2.71 24,892
2020-02-05 $10.79 $10.86 $10.79 $10.84 $2.70 512,110
2020-02-04 $10.77 $10.85 $10.77 $10.84 $2.70 58,501
2020-02-03 $10.80 $10.87 $10.63 $10.76 $2.68 262,834
2020-01-31 $11.06 $11.06 $10.25 $10.80 $2.69 201,670
2020-01-30 $11.07 $11.10 $11.07 $11.09 $2.76 11,312
2020-01-29 $11.07 $11.09 $11.07 $11.09 $2.76 31,283
2020-01-28 $11.10 $11.10 $11.08 $11.08 $2.76 18,312
2020-01-27 $11.07 $11.09 $11.07 $11.07 $2.75 73,931
2020-01-24 $11.07 $11.08 $11.07 $11.07 $2.75 8,092
2020-01-23 $11.07 $11.08 $11.07 $11.07 $2.75 12,026
2020-01-22 $11.08 $11.08 $11.07 $11.08 $2.76 3,822
2020-01-21 $11.08 $11.09 $11.07 $11.09 $2.76 23,567
2020-01-17 $11.07 $11.08 $11.06 $11.07 $2.75 31,609
2020-01-16 $11.08 $11.08 $11.07 $11.08 $2.76 7,577
2020-01-15 $11.06 $11.08 $11.06 $11.08 $2.76 5,089
2020-01-14 $11.06 $11.08 $11.06 $11.07 $2.75 8,225
2020-01-13 $11.06 $11.08 $11.06 $11.08 $2.76 3,801
2020-01-10 $11.08 $11.08 $11.07 $11.08 $2.76 5,192
2020-01-09 $11.08 $11.08 $11.08 $11.08 $2.76 2,714
2020-01-08 $11.08 $11.08 $11.07 $11.08 $2.76 97,449
2020-01-07 $11.05 $11.08 $11.05 $11.08 $2.76 7,195
2020-01-06 $11.03 $11.07 $11.03 $11.07 $2.75 15,215
2020-01-03 $11.04 $11.06 $11.04 $11.04 $2.75 148,661
2020-01-02 $11.06 $11.06 $11.02 $11.04 $2.75 43,712
2019-12-31 $11.06 $11.06 $11.02 $11.04 $2.75 111,157
2019-12-30 $11.06 $11.06 $11.04 $11.05 $2.75 8,600
2019-12-27 $11.02 $11.05 $11.02 $11.04 $2.75 55,111
2019-12-26 $11.16 $11.20 $11.16 $11.19 $2.73 91,076
2019-12-24 $11.19 $11.19 $11.18 $11.18 $2.73 8,947
2019-12-23 $11.19 $11.19 $11.16 $11.18 $2.73 34,789
2019-12-20 $11.20 $11.20 $11.15 $11.15 $2.72 187,525
2019-12-19 $11.20 $11.20 $11.18 $11.20 $2.74 34,352
2019-12-18 $11.09 $11.20 $11.08 $11.19 $2.73 135,771
2019-12-17 $11.07 $11.07 $11.04 $11.04 $2.70 24,304
2019-12-16 $11.02 $11.04 $11.02 $11.03 $2.70 87,602
2019-12-13 $11.04 $11.05 $11.03 $11.03 $2.70 62,615
2019-12-12 $11.06 $11.06 $11.04 $11.05 $2.70 6,630
2019-12-11 $11.08 $11.08 $11.05 $11.05 $2.70 14,580
2019-12-10 $11.05 $11.05 $11.04 $11.05 $2.70 58,744
2019-12-09 $11.08 $11.08 $11.04 $11.04 $2.70 13,695
2019-12-06 $11.05 $11.05 $11.04 $11.04 $2.70 6,965
2019-12-05 $11.04 $11.05 $11.04 $11.05 $2.70 3,725
2019-12-04 $11.07 $11.07 $11.04 $11.04 $2.70 51,763
2019-12-03 $11.04 $11.06 $11.04 $11.06 $2.70 10,729
2019-12-02 $11.05 $11.05 $11.04 $11.05 $2.70 8,749
2019-11-29 $11.04 $11.05 $11.04 $11.05 $2.70 883
2019-11-27 $11.05 $11.05 $11.03 $11.05 $2.70 6,418
2019-11-26 $11.04 $11.05 $11.02 $11.04 $2.70 33,022
2019-11-25 $11.03 $11.04 $11.03 $11.04 $2.70 20,138
2019-11-22 $11.02 $11.04 $11.01 $11.04 $2.70 5,535
2019-11-21 $11.02 $11.04 $11.02 $11.03 $2.70 13,453
2019-11-20 $10.99 $11.03 $10.99 $11.00 $2.69 85,524
2019-11-19 $11.02 $11.04 $11.01 $11.03 $2.70 45,328
2019-11-18 $10.97 $11.05 $10.97 $11.04 $2.70 21,463
2019-11-15 $11.01 $11.07 $11.01 $11.07 $2.71 6,367
2019-11-14 $11.04 $11.05 $11.03 $11.05 $2.70 2,961
2019-11-13 $11.03 $11.05 $11.02 $11.05 $2.70 12,384
2019-11-12 $11.02 $11.03 $11.02 $11.03 $2.70 3,293
2019-11-11 $11.00 $11.03 $11.00 $11.03 $2.70 16,865
2019-11-08 $11.03 $11.03 $11.01 $11.01 $2.69 16,294
2019-11-07 $11.02 $11.03 $11.02 $11.03 $2.70 8,780
2019-11-06 $11.01 $11.03 $11.01 $11.03 $2.70 7,871
2019-11-05 $11.00 $11.04 $11.00 $11.03 $2.70 11,557
2019-11-04 $11.01 $11.04 $11.01 $11.03 $2.70 389,007
2019-11-01 $11.05 $11.05 $11.02 $11.02 $2.69 3,182
2019-10-31 $11.05 $11.05 $11.01 $11.05 $2.70 12,117
2019-10-30 $11.02 $11.03 $10.99 $11.01 $2.69 48,727
2019-10-29 $11.08 $11.08 $10.99 $11.02 $2.69 77,826
2019-10-28 $11.05 $11.07 $11.05 $11.07 $2.71 55,405
2019-10-25 $11.06 $11.07 $11.06 $11.07 $2.71 8,945
2019-10-24 $11.06 $11.07 $11.06 $11.06 $2.70 4,104
2019-10-23 $11.00 $11.07 $11.00 $11.07 $2.71 6,065
2019-10-22 $11.08 $11.09 $11.07 $11.08 $2.71 6,119
2019-10-21 $11.06 $11.08 $11.05 $11.08 $2.71 5,784
2019-10-18 $11.08 $11.09 $11.05 $11.07 $2.71 5,014
2019-10-17 $11.06 $11.08 $11.05 $11.08 $2.71 5,887
2019-10-16 $11.08 $11.09 $11.07 $11.09 $2.71 171,507
2019-10-15 $11.09 $11.09 $11.07 $11.08 $2.71 6,118
2019-10-14 $11.05 $11.08 $11.05 $11.07 $2.71 96,012
2019-10-11 $11.06 $11.08 $11.05 $11.05 $2.70 16,723
2019-10-10 $11.05 $11.07 $11.05 $11.06 $2.70 11,027
2019-10-09 $11.05 $11.07 $11.05 $11.07 $2.71 18,753
2019-10-08 $11.05 $11.06 $11.05 $11.05 $2.70 10,964
2019-10-07 $11.06 $11.07 $11.05 $11.05 $2.70 7,355
2019-10-04 $11.07 $11.07 $11.05 $11.06 $2.70 3,586
2019-10-03 $11.05 $11.07 $11.04 $11.07 $2.71 27,553
2019-10-02 $11.07 $11.07 $11.04 $11.04 $2.70 10,061
2019-10-01 $11.06 $11.06 $11.05 $11.05 $2.70 20,693
2019-09-30 $11.01 $11.05 $11.01 $11.05 $2.70 11,219
2019-09-27 $11.02 $11.04 $11.02 $11.03 $2.70 13,306
2019-09-26 $11.06 $11.09 $11.04 $11.04 $2.70 210,592
2019-09-25 $11.06 $11.09 $11.06 $11.07 $2.71 30,153
2019-09-24 $11.10 $11.10 $11.07 $11.07 $2.71 18,422
2019-09-23 $11.09 $11.10 $11.07 $11.10 $2.71 55,237
2019-09-20 $11.06 $11.09 $11.06 $11.09 $2.71 31,460
2019-09-19 $11.07 $11.07 $11.05 $11.06 $2.70 16,832
2019-09-18 $11.05 $11.07 $11.05 $11.06 $2.70 26,864
2019-09-17 $11.05 $11.06 $11.05 $11.05 $2.70 11,416
2019-09-16 $11.06 $11.07 $11.05 $11.05 $2.70 25,265
2019-09-13 $11.05 $11.06 $11.05 $11.06 $2.70 23,979
2019-09-12 $11.05 $11.06 $11.05 $11.05 $2.70 6,273
2019-09-11 $11.05 $11.06 $11.05 $11.05 $2.70 24,981
2019-09-10 $11.05 $11.06 $11.05 $11.06 $2.70 77,382
2019-09-09 $11.05 $11.06 $11.05 $11.06 $2.70 14,109
2019-09-06 $11.06 $11.06 $11.02 $11.05 $2.70 40,481
2019-09-05 $11.05 $11.06 $11.05 $11.05 $2.70 18,466
2019-09-04 $11.06 $11.06 $11.05 $11.05 $2.70 14,849
2019-09-03 $11.05 $11.06 $11.05 $11.06 $2.70 19,231
2019-08-30 $11.05 $11.05 $11.04 $11.05 $2.70 31,512
2019-08-29 $11.04 $11.04 $11.03 $11.03 $2.70 43,966
2019-08-28 $11.02 $11.04 $11.02 $11.04 $2.70 113,230
2019-08-27 $11.02 $11.02 $11.01 $11.01 $2.69 3,328
2019-08-26 $11.01 $11.01 $11.00 $11.01 $2.69 35,095
2019-08-23 $11.01 $11.01 $11.00 $11.01 $2.69 63,683
2019-08-22 $11.01 $11.01 $11.00 $11.00 $2.69 9,639
2019-08-21 $10.99 $11.01 $10.99 $11.00 $2.69 24,083
2019-08-20 $10.99 $11.00 $10.99 $10.99 $2.69 16,120
2019-08-19 $11.00 $11.00 $10.99 $10.99 $2.69 17,551
2019-08-16 $10.99 $11.00 $10.99 $10.99 $2.69 66,470
2019-08-15 $11.00 $11.00 $10.99 $10.99 $2.69 80,105
2019-08-14 $10.99 $11.00 $10.99 $11.00 $2.69 21,475
2019-08-13 $10.98 $11.00 $10.98 $11.00 $2.69 84,109
2019-08-12 $11.01 $11.02 $10.98 $10.99 $2.69 57,361
2019-08-09 $11.01 $11.02 $10.99 $11.01 $2.69 19,122
2019-08-08 $11.00 $11.01 $10.98 $10.99 $2.69 297,764
2019-08-07 $10.98 $11.00 $10.97 $11.00 $2.69 32,246
2019-08-06 $10.97 $11.00 $10.97 $10.98 $2.68 34,516
2019-08-05 $10.97 $10.99 $10.96 $10.97 $2.68 131,457
2019-08-02 $11.00 $11.00 $10.97 $10.97 $2.68 32,325
2019-08-01 $11.00 $11.04 $10.99 $11.04 $2.70 79,627
2019-07-31 $11.02 $11.02 $10.96 $11.02 $2.69 203,122
2019-07-30 $10.98 $11.01 $10.97 $11.00 $2.69 157,300
2019-07-29 $10.97 $10.99 $10.97 $10.99 $2.69 29,651
2019-07-26 $10.95 $10.99 $10.95 $10.98 $2.68 150,515
2019-07-25 $10.98 $10.99 $10.96 $10.96 $2.68 305,937
2019-07-24 $10.96 $10.99 $10.96 $10.98 $2.68 189,630
2019-07-23 $10.95 $10.98 $10.95 $10.97 $2.68 531,119
2019-07-22 $10.99 $11.00 $10.95 $10.97 $2.68 1,871,175
2019-07-19 $8.10 $8.59 $8.10 $8.27 $2.02 2,662
2019-07-18 $8.27 $8.59 $8.11 $8.11 $1.98 11,945
2019-07-17 $8.50 $8.50 $8.26 $8.33 $2.04 6,855
2019-07-16 $8.60 $8.60 $8.34 $8.44 $2.06 19,560
2019-07-15 $8.56 $8.61 $8.56 $8.61 $2.10 1,880
2019-07-12 $8.62 $8.72 $8.26 $8.26 $2.02 8,140
2019-07-11 $8.77 $8.77 $8.64 $8.68 $2.12 3,395
2019-07-10 $8.66 $8.85 $8.58 $8.70 $2.13 3,692
2019-07-09 $8.84 $8.98 $8.71 $8.71 $2.13 1,961
2019-07-08 $9.02 $9.02 $8.92 $8.94 $2.18 926
2019-07-05 $8.61 $8.75 $8.52 $8.75 $2.14 4,790
2019-07-03 $8.73 $8.91 $8.62 $8.79 $2.15 1,846
2019-07-02 $8.87 $8.94 $8.75 $8.75 $2.14 3,223
2019-07-01 $8.92 $8.94 $8.85 $8.90 $2.17 2,849
2019-06-28 $8.80 $9.07 $8.80 $9.07 $2.22 7,769
2019-06-27 $8.98 $9.04 $8.80 $8.99 $2.20 4,812
2019-06-26 $8.87 $9.09 $8.87 $8.90 $2.17 6,656
2019-06-25 $8.88 $8.99 $8.79 $8.97 $2.19 7,441
2019-06-24 $8.02 $8.58 $8.00 $8.58 $2.10 12,968
2019-06-21 $8.83 $9.07 $8.11 $8.24 $2.01 22,345
2019-06-20 $9.13 $9.16 $9.00 $9.06 $2.16 5,554
2019-06-19 $9.32 $9.32 $9.00 $9.10 $2.17 13,235
2019-06-18 $8.95 $9.68 $8.95 $9.10 $2.17 7,685
2019-06-17 $9.56 $9.64 $9.06 $9.06 $2.16 14,162
2019-06-14 $9.56 $9.56 $9.56 $9.56 $2.28 172
2019-06-13 $9.40 $9.76 $9.37 $9.62 $2.30 2,181
2019-06-12 $9.79 $9.79 $9.36 $9.36 $2.23 5,595
2019-06-11 $9.71 $9.74 $9.56 $9.74 $2.33 1,748
2019-06-10 $9.70 $9.73 $9.59 $9.68 $2.31 6,647
2019-06-07 $9.60 $9.76 $9.50 $9.62 $2.30 4,370
2019-06-06 $9.74 $9.74 $9.70 $9.70 $2.32 782
2019-06-05 $9.77 $9.80 $9.67 $9.78 $2.33 3,536
2019-06-04 $9.89 $9.89 $9.66 $9.81 $2.34 1,178
2019-06-03 $9.72 $9.80 $9.51 $9.80 $2.34 4,985
2019-05-31 $9.50 $9.72 $9.50 $9.72 $2.32 2,727
2019-05-30 $9.71 $9.71 $9.50 $9.50 $2.27 1,846
2019-05-29 $9.50 $9.71 $9.50 $9.71 $2.32 1,580
2019-05-28 $9.62 $9.79 $9.50 $9.50 $2.27 8,457
2019-05-24 $9.65 $9.76 $9.65 $9.71 $2.32 933
2019-05-23 $9.65 $9.74 $9.65 $9.74 $2.33 1,543
2019-05-22 $9.75 $9.80 $9.60 $9.67 $2.31 11,597
2019-05-21 $9.75 $9.80 $9.60 $9.71 $2.32 1,567
2019-05-20 $9.68 $9.71 $9.60 $9.60 $2.29 1,240
2019-05-17 $9.62 $9.78 $9.35 $9.69 $2.31 8,818
2019-05-16 $9.55 $9.80 $9.55 $9.74 $2.33 8,756
2019-05-15 $9.56 $9.90 $9.56 $9.70 $2.32 15,934
2019-05-14 $9.65 $9.77 $9.42 $9.63 $2.30 11,973
2019-05-13 $9.78 $9.78 $9.48 $9.67 $2.31 6,206
2019-05-10 $9.56 $9.77 $9.48 $9.53 $2.28 15,815
2019-05-09 $9.55 $9.82 $9.35 $9.82 $2.34 9,868
2019-05-08 $9.84 $9.84 $9.74 $9.80 $2.34 3,316
2019-05-07 $9.53 $9.77 $9.53 $9.75 $2.33 2,992
2019-05-06 $9.52 $9.88 $9.43 $9.59 $2.29 11,558
2019-05-03 $9.53 $9.81 $9.53 $9.81 $2.34 5,322
2019-05-02 $9.61 $9.71 $9.44 $9.44 $2.25 6,573
2019-05-01 $9.55 $9.76 $9.48 $9.64 $2.30 6,337
2019-04-30 $9.70 $9.82 $8.91 $9.78 $2.33 23,052
2019-04-29 $9.80 $9.90 $9.59 $9.65 $2.30 14,640
2019-04-26 $9.71 $9.80 $9.69 $9.80 $2.34 1,602
2019-04-25 $9.63 $9.90 $9.63 $9.80 $2.34 7,974
2019-04-24 $9.67 $9.85 $9.55 $9.63 $2.30 4,877
2019-04-23 $9.77 $9.84 $9.58 $9.58 $2.29 8,206
2019-04-22 $9.67 $9.94 $9.67 $9.79 $2.34 12,259
2019-04-18 $9.48 $9.68 $9.38 $9.67 $2.31 4,958
2019-04-17 $9.34 $9.70 $9.34 $9.43 $2.25 5,737
2019-04-16 $9.61 $9.76 $9.44 $9.52 $2.27 9,901
2019-04-15 $9.70 $9.82 $9.42 $9.69 $2.31 14,823
2019-04-12 $9.59 $9.73 $9.50 $9.61 $2.29 2,693
2019-04-11 $9.60 $9.82 $9.49 $9.73 $2.32 13,640
2019-04-10 $9.80 $9.82 $9.49 $9.54 $2.28 20,629
2019-04-09 $9.35 $9.75 $9.35 $9.56 $2.28 14,356
2019-04-08 $9.81 $9.81 $9.27 $9.54 $2.28 15,515
2019-04-05 $9.61 $9.94 $9.56 $9.75 $2.33 23,126
2019-04-04 $9.41 $9.62 $9.41 $9.61 $2.29 13,150
2019-04-03 $9.12 $9.62 $9.12 $9.61 $2.29 28,063
2019-04-02 $9.20 $9.36 $8.93 $9.27 $2.21 25,530
2019-04-01 $9.00 $9.48 $8.83 $9.12 $2.18 45,515
2019-03-29 $8.92 $9.20 $8.89 $9.00 $2.15 14,076
2019-03-28 $8.73 $8.92 $8.62 $8.88 $2.12 21,783
2019-03-27 $8.60 $8.90 $8.55 $8.90 $2.12 6,855
2019-03-26 $8.70 $8.90 $8.70 $8.77 $2.09 21,836
2019-03-25 $8.43 $8.84 $8.43 $8.75 $2.09 9,516
2019-03-22 $8.51 $8.83 $8.48 $8.61 $2.06 19,519
2019-03-21 $8.46 $8.72 $8.46 $8.63 $2.06 4,176
2019-03-20 $8.50 $8.70 $8.50 $8.50 $2.03 18,698
2019-03-19 $8.31 $8.60 $8.29 $8.50 $2.03 27,437
2019-03-18 $8.64 $8.75 $8.30 $8.30 $1.98 28,913
2019-03-15 $8.50 $8.75 $8.50 $8.65 $2.06 15,536
2019-03-14 $8.50 $8.71 $8.50 $8.68 $2.07 20,682
2019-03-13 $8.67 $8.75 $8.49 $8.50 $1.98 37,670
2019-03-12 $8.50 $8.74 $8.50 $8.61 $2.01 57,174
2019-03-11 $8.31 $8.75 $8.31 $8.64 $2.02 25,253
2019-03-08 $8.70 $8.70 $8.26 $8.31 $1.94 14,665
2019-03-07 $8.23 $8.48 $8.22 $8.48 $1.98 20,865
2019-03-06 $8.25 $8.40 $8.15 $8.18 $1.91 12,506
2019-03-05 $8.15 $8.42 $8.15 $8.21 $1.92 9,367
2019-03-04 $7.89 $8.22 $7.79 $8.20 $1.91 26,076
2019-03-01 $8.05 $8.25 $7.99 $7.99 $1.87 20,687
2019-02-28 $8.24 $8.24 $8.05 $8.06 $1.88 11,319
2019-02-27 $8.20 $8.45 $8.18 $8.18 $1.91 13,972
2019-02-26 $8.33 $8.43 $8.20 $8.20 $1.91 16,485
2019-02-25 $8.60 $8.70 $8.33 $8.33 $1.94 25,697
2019-02-22 $8.51 $8.70 $8.50 $8.70 $2.03 4,835
2019-02-21 $8.38 $8.54 $8.33 $8.41 $1.96 4,345
2019-02-20 $8.65 $8.65 $8.38 $8.38 $1.96 4,481
2019-02-19 $8.60 $8.60 $8.32 $8.32 $1.94 9,991
2019-02-15 $8.60 $8.70 $8.49 $8.49 $1.98 4,860
2019-02-14 $8.61 $8.65 $8.42 $8.42 $1.97 6,028
2019-02-13 $8.47 $8.60 $8.47 $8.60 $2.01 5,594
2019-02-12 $8.39 $8.50 $8.27 $8.47 $1.98 3,800
2019-02-11 $8.43 $8.48 $8.43 $8.45 $1.97 2,984
2019-02-08 $8.50 $8.50 $8.18 $8.18 $1.91 8,997
2019-02-07 $8.35 $8.64 $8.35 $8.50 $1.98 4,878
2019-02-06 $8.51 $8.70 $8.50 $8.50 $1.98 5,220
2019-02-05 $8.22 $8.60 $8.22 $8.60 $2.01 21,808
2019-02-04 $8.44 $8.50 $8.20 $8.38 $1.96 13,234
2019-02-01 $8.45 $8.45 $8.45 $8.45 $1.97 406
2019-01-31 $8.22 $8.50 $8.22 $8.37 $1.95 6,005
2019-01-30 $8.40 $8.55 $8.21 $8.22 $1.92 10,416
2019-01-29 $8.61 $8.63 $8.36 $8.36 $1.95 1,862
2019-01-28 $8.52 $8.65 $8.52 $8.63 $2.01 4,849
2019-01-25 $8.51 $8.59 $8.44 $8.52 $1.99 5,433
2019-01-24 $8.47 $8.60 $8.42 $8.60 $2.01 5,516
2019-01-23 $8.50 $8.65 $8.45 $8.65 $2.02 6,886
2019-01-22 $8.53 $8.65 $8.45 $8.45 $1.97 5,767
2019-01-18 $8.45 $8.63 $8.32 $8.52 $1.99 3,581
2019-01-17 $8.46 $8.61 $8.35 $8.35 $1.95 14,411
2019-01-16 $8.55 $8.64 $8.30 $8.55 $2.00 15,453
2019-01-15 $8.72 $8.72 $8.45 $8.52 $1.99 5,046
2019-01-14 $8.10 $8.80 $7.93 $8.80 $2.05 19,952
2019-01-11 $8.14 $8.20 $8.00 $8.20 $1.91 6,702
2019-01-10 $8.37 $8.72 $8.00 $8.10 $1.89 8,260
2019-01-09 $8.48 $8.57 $8.21 $8.34 $1.95 22,650
2019-01-08 $7.97 $8.49 $7.97 $8.15 $1.90 4,379
2019-01-07 $7.79 $7.80 $7.36 $7.80 $1.82 10,839
2019-01-04 $7.91 $7.91 $7.50 $7.56 $1.77 4,165
2019-01-03 $7.38 $7.78 $7.35 $7.44 $1.74 8,601
2019-01-02 $6.68 $7.59 $6.68 $7.36 $1.72 7,895
2018-12-31 $7.22 $7.81 $6.10 $6.89 $1.61 51,446
2018-12-28 $7.22 $7.94 $7.14 $7.20 $1.68 122,253
2018-12-27 $7.50 $8.11 $6.88 $7.21 $1.68 50,897
2018-12-26 $8.59 $8.64 $7.26 $7.75 $1.81 47,359
2018-12-24 $7.85 $8.03 $7.65 $7.83 $1.83 8,002
2018-12-21 $8.50 $8.50 $8.02 $8.25 $1.88 19,895
2018-12-20 $8.62 $8.86 $8.13 $8.40 $1.91 24,172
2018-12-19 $8.54 $8.92 $8.54 $8.65 $1.97 10,281
2018-12-18 $8.30 $8.88 $8.30 $8.75 $1.99 16,883
2018-12-17 $8.36 $8.93 $8.00 $8.76 $2.00 23,886
2018-12-14 $8.98 $9.09 $8.51 $8.75 $1.99 9,885
2018-12-13 $8.00 $8.50 $8.00 $8.50 $1.94 20,735
2018-12-12 $8.25 $9.00 $7.90 $8.02 $1.83 26,126
2018-12-11 $9.28 $9.28 $7.56 $8.25 $1.88 29,656
2018-12-10 $9.41 $9.41 $8.00 $8.41 $1.92 22,355
2018-12-07 $9.46 $9.46 $9.30 $9.40 $2.14 3,713
2018-12-06 $9.31 $9.50 $9.31 $9.31 $2.12 6,352
2018-12-04 $9.55 $9.97 $9.36 $9.49 $2.16 5,397
2018-12-03 $9.78 $9.81 $9.65 $9.65 $2.20 3,870
2018-11-30 $9.95 $9.98 $9.75 $9.75 $2.22 7,613
2018-11-29 $9.73 $10.01 $9.53 $9.95 $2.27 5,173
2018-11-28 $9.51 $9.68 $9.36 $9.55 $2.18 6,800
2018-11-27 $9.40 $9.55 $9.31 $9.31 $2.12 7,800
2018-11-26 $9.63 $9.69 $9.40 $9.40 $2.14 15,707
2018-11-23 $9.73 $9.73 $9.70 $9.70 $2.21 951
2018-11-21 $9.61 $9.99 $9.50 $9.95 $2.27 10,772
2018-11-20 $9.62 $10.02 $9.62 $9.72 $2.21 10,611
2018-11-19 $9.60 $9.60 $9.52 $9.52 $2.17 10,083
2018-11-16 $9.69 $10.16 $9.63 $9.65 $2.20 11,380
2018-11-15 $9.58 $10.18 $9.56 $9.87 $2.25 10,107
2018-11-14 $9.66 $9.88 $9.65 $9.71 $2.21 6,120
2018-11-13 $9.60 $9.86 $9.60 $9.65 $2.20 9,279
2018-11-12 $10.22 $10.22 $9.52 $9.60 $2.19 37,088
2018-11-09 $10.78 $10.81 $10.26 $10.46 $2.38 1,739
2018-11-08 $10.71 $10.89 $10.71 $10.88 $2.48 2,508
2018-11-07 $10.47 $10.47 $10.47 $10.47 $2.39 227
2018-11-06 $10.39 $10.47 $10.20 $10.47 $2.39 2,900
2018-11-05 $10.50 $10.50 $10.21 $10.21 $2.33 4,280
2018-11-02 $10.50 $10.57 $10.50 $10.50 $2.39 5,711
2018-11-01 $10.55 $10.57 $10.43 $10.57 $2.41 2,980
2018-10-31 $10.32 $10.64 $10.32 $10.64 $2.42 1,408
2018-10-30 $10.54 $10.54 $10.18 $10.30 $2.35 4,870
2018-10-29 $10.30 $10.30 $10.18 $10.18 $2.32 1,346
2018-10-26 $10.41 $10.52 $10.23 $10.39 $2.37 4,452
2018-10-25 $10.51 $10.59 $10.40 $10.40 $2.37 9,379
2018-10-24 $10.60 $10.60 $10.49 $10.54 $2.40 3,003
2018-10-23 $10.40 $10.74 $10.40 $10.43 $2.38 7,797
2018-10-22 $10.85 $10.85 $10.46 $10.46 $2.38 6,297
2018-10-19 $10.81 $10.94 $10.81 $10.94 $2.49 813
2018-10-18 $10.97 $11.12 $10.83 $10.95 $2.49 8,373
2018-10-17 $11.14 $11.14 $10.90 $11.01 $2.51 4,347
2018-10-16 $11.22 $11.22 $11.00 $11.01 $2.51 4,272
2018-10-15 $11.10 $11.20 $11.05 $11.20 $2.55 7,121
2018-10-12 $11.12 $11.12 $10.83 $11.10 $2.53 11,358
2018-10-11 $11.19 $11.26 $11.00 $11.00 $2.51 3,555
2018-10-10 $11.27 $11.30 $10.94 $11.17 $2.54 4,629
2018-10-09 $11.20 $11.32 $11.16 $11.19 $2.55 19,595
2018-10-08 $11.25 $11.25 $11.19 $11.24 $2.56 6,533
2018-10-05 $11.32 $11.32 $11.19 $11.24 $2.56 10,521
2018-10-04 $11.20 $11.25 $11.00 $11.24 $2.56 13,008
2018-10-03 $11.20 $11.23 $11.06 $11.21 $2.55 26,845
2018-10-02 $10.85 $11.20 $10.75 $11.20 $2.55 69,775
2018-10-01 $10.74 $10.99 $10.72 $10.99 $2.50 76,306
2018-09-28 $10.50 $10.75 $10.50 $10.69 $2.44 61,491
2018-09-27 $10.45 $10.56 $10.45 $10.56 $2.41 7,888
2018-09-26 $10.44 $10.52 $10.43 $10.44 $2.38 7,899
2018-09-25 $10.40 $10.50 $10.40 $10.50 $2.39 3,763
2018-09-24 $10.40 $10.40 $10.26 $10.40 $2.37 6,043
2018-09-21 $10.21 $10.45 $10.21 $10.45 $2.38 14,102
2018-09-20 $10.14 $10.44 $9.99 $10.28 $2.34 11,876
2018-09-19 $10.27 $10.50 $10.27 $10.32 $2.31 10,110
2018-09-18 $10.50 $10.58 $10.32 $10.34 $2.31 14,995
2018-09-17 $10.60 $10.61 $10.26 $10.61 $2.37 6,205
2018-09-14 $10.62 $10.66 $10.32 $10.32 $2.31 4,973
2018-09-13 $10.65 $10.65 $10.20 $10.20 $2.28 38,588
2018-09-12 $10.44 $10.62 $10.33 $10.41 $2.33 13,913
2018-09-11 $10.55 $10.55 $10.40 $10.41 $2.33 6,207
2018-09-10 $10.57 $10.66 $10.43 $10.43 $2.33 3,349
2018-09-07 $10.65 $10.66 $10.44 $10.44 $2.33 6,898
2018-09-06 $10.66 $10.66 $10.44 $10.58 $2.37 11,323
2018-09-05 $10.55 $10.66 $10.46 $10.66 $2.38 7,079
2018-09-04 $10.54 $10.65 $10.45 $10.65 $2.38 3,277
2018-08-31 $10.62 $10.63 $10.45 $10.45 $2.34 1,914
2018-08-30 $10.59 $10.62 $10.46 $10.56 $2.36 11,273
2018-08-29 $10.60 $10.60 $10.44 $10.44 $2.33 6,908
2018-08-28 $10.40 $10.60 $10.40 $10.46 $2.34 17,418
2018-08-27 $10.51 $10.55 $10.40 $10.40 $2.33 27,629
2018-08-24 $10.71 $10.71 $10.50 $10.50 $2.35 5,390
2018-08-23 $10.93 $10.93 $10.50 $10.59 $2.37 1,840
2018-08-22 $10.56 $10.60 $10.46 $10.60 $2.37 8,202
2018-08-21 $10.55 $10.60 $10.46 $10.46 $2.34 7,347
2018-08-20 $10.60 $10.65 $10.50 $10.59 $2.37 6,880
2018-08-17 $10.54 $10.55 $10.49 $10.50 $2.35 3,305
2018-08-16 $10.57 $10.60 $10.48 $10.54 $2.36 2,829
2018-08-15 $10.49 $10.50 $10.49 $10.50 $2.35 1,242
2018-08-14 $10.44 $10.50 $10.42 $10.50 $2.35 2,560
2018-08-13 $10.60 $10.62 $10.49 $10.50 $2.35 13,140
2018-08-10 $10.65 $10.65 $10.49 $10.59 $2.37 7,663
2018-08-09 $10.59 $10.60 $10.55 $10.60 $2.37 3,620
2018-08-08 $10.60 $10.60 $10.45 $10.59 $2.37 2,262
2018-08-07 $10.48 $10.58 $10.45 $10.55 $2.36 2,736
2018-08-06 $10.61 $10.62 $10.41 $10.60 $2.37 7,198
2018-08-03 $10.60 $10.60 $10.35 $10.36 $2.32 15,208
2018-08-02 $10.31 $10.61 $10.31 $10.53 $2.35 3,421
2018-08-01 $10.56 $10.62 $10.47 $10.60 $2.37 11,730
2018-07-31 $10.55 $10.60 $10.55 $10.55 $2.36 1,819
2018-07-30 $10.51 $10.61 $10.40 $10.50 $2.35 4,913
2018-07-27 $10.65 $10.65 $10.40 $10.48 $2.34 3,379
2018-07-26 $10.50 $10.59 $10.50 $10.59 $2.37 2,450
2018-07-25 $10.50 $10.58 $10.50 $10.50 $2.35 1,154
2018-07-24 $10.61 $10.61 $10.51 $10.58 $2.37 2,666
2018-07-23 $10.77 $10.77 $10.55 $10.60 $2.37 4,406
2018-07-20 $10.60 $10.67 $10.60 $10.67 $2.39 2,369
2018-07-19 $10.60 $10.65 $10.60 $10.61 $2.37 10,291
2018-07-18 $10.65 $10.65 $10.50 $10.61 $2.37 5,367
2018-07-17 $10.52 $10.68 $10.52 $10.68 $2.39 1,340
2018-07-16 $10.53 $10.69 $10.50 $10.55 $2.36 5,255
2018-07-13 $10.55 $10.55 $10.50 $10.53 $2.35 1,945
2018-07-12 $10.70 $10.70 $10.65 $10.68 $2.39 5,341
2018-07-11 $10.51 $10.70 $10.51 $10.70 $2.39 2,716
2018-07-10 $10.68 $10.68 $10.50 $10.50 $2.35 967
2018-07-09 $10.54 $10.54 $10.40 $10.49 $2.35 6,944
2018-07-06 $10.61 $10.73 $10.50 $10.73 $2.40 8,902
2018-07-05 $10.89 $10.90 $10.53 $10.61 $2.37 9,619
2018-07-03 $10.37 $10.99 $10.37 $10.99 $2.46 5,929
2018-07-02 $10.24 $10.45 $10.16 $10.24 $2.29 4,379
2018-06-29 $10.39 $10.40 $10.16 $10.40 $2.33 9,646
2018-06-28 $10.40 $10.40 $10.40 $10.40 $2.33 392
2018-06-27 $10.50 $10.67 $10.17 $10.59 $2.37 1,336
2018-06-26 $10.70 $10.70 $10.70 $10.70 $2.39 16,854
2018-06-25 $10.74 $10.74 $10.65 $10.70 $2.39 6,143
2018-06-22 $10.21 $10.60 $10.10 $10.60 $2.37 24,652
2018-06-21 $10.38 $10.38 $10.00 $10.30 $2.30 16,651
2018-06-20 $10.35 $10.43 $10.31 $10.31 $2.30 16,552
2018-06-19 $10.40 $10.40 $10.33 $10.37 $2.32 5,994
2018-06-18 $10.38 $10.40 $10.24 $10.39 $2.32 1,803
2018-06-15 $10.24 $10.44 $10.24 $10.40 $2.33 7,395
2018-06-14 $10.13 $10.29 $10.09 $10.29 $2.30 1,387
2018-06-13 $10.30 $10.40 $10.25 $10.39 $2.28 7,559
2018-06-12 $10.30 $10.30 $10.28 $10.28 $2.26 1,762
2018-06-11 $10.40 $10.41 $10.26 $10.41 $2.28 12,018
2018-06-08 $10.38 $10.38 $10.10 $10.10 $2.22 6,115
2018-06-07 $10.00 $10.40 $10.00 $10.38 $2.28 5,557
2018-06-06 $10.40 $10.40 $10.27 $10.27 $2.25 9,405
2018-06-05 $10.30 $10.44 $10.18 $10.39 $2.28 19,079
2018-06-04 $10.26 $10.45 $10.16 $10.23 $2.24 12,504
2018-06-01 $10.19 $10.28 $10.09 $10.27 $2.25 9,525
2018-05-31 $10.18 $10.20 $10.03 $10.17 $2.23 5,341
2018-05-30 $10.27 $10.27 $10.05 $10.05 $2.21 6,360
2018-05-29 $10.30 $10.30 $9.94 $9.97 $2.19 11,258
2018-05-25 $10.05 $10.27 $10.05 $10.20 $2.24 4,330
2018-05-24 $10.17 $10.31 $9.80 $10.20 $2.24 166,379
2018-05-23 $10.19 $10.19 $9.99 $10.00 $2.19 13,448
2018-05-22 $9.99 $10.39 $9.99 $10.20 $2.24 26,252
2018-05-21 $10.00 $10.00 $9.96 $9.99 $2.19 15,223
2018-05-18 $9.90 $10.00 $9.90 $10.00 $2.19 895
2018-05-17 $9.99 $10.00 $9.92 $10.00 $2.19 2,350
2018-05-16 $10.00 $10.00 $9.90 $9.93 $2.18 12,970
2018-05-15 $10.05 $10.05 $9.97 $10.00 $2.19 14,313
2018-05-14 $9.99 $10.18 $9.97 $10.18 $2.23 10,260
2018-05-11 $10.00 $10.14 $9.90 $9.90 $2.17 10,604
2018-05-10 $9.95 $10.00 $9.88 $10.00 $2.19 16,433
2018-05-09 $10.10 $10.10 $9.88 $9.95 $2.18 5,537
2018-05-08 $10.05 $10.05 $9.95 $9.95 $2.18 13,894
2018-05-07 $9.95 $9.95 $9.83 $9.89 $2.17 11,835
2018-05-04 $10.02 $10.02 $9.92 $9.95 $2.18 109,768
2018-05-03 $9.93 $9.99 $9.90 $9.93 $2.18 14,774
2018-05-02 $9.88 $9.99 $9.85 $9.99 $2.19 3,478
2018-05-01 $9.87 $9.88 $9.87 $9.88 $2.17 935
2018-04-30 $9.95 $9.99 $9.76 $9.76 $2.14 14,263
2018-04-27 $10.07 $10.07 $9.95 $9.95 $2.18 3,710
2018-04-26 $9.99 $10.12 $9.99 $10.00 $2.19 13,394
2018-04-25 $10.01 $10.05 $9.99 $9.99 $2.19 2,245
2018-04-24 $10.12 $10.12 $10.01 $10.01 $2.20 2,749
2018-04-23 $10.02 $10.15 $10.02 $10.02 $2.20 5,926
2018-04-20 $10.14 $10.14 $10.05 $10.05 $2.21 499
2018-04-19 $10.19 $10.19 $10.05 $10.05 $2.21 2,471
2018-04-18 $10.18 $10.18 $10.05 $10.06 $2.21 2,722
2018-04-17 $10.20 $10.20 $10.02 $10.10 $2.22 12,532
2018-04-16 $10.18 $10.18 $10.14 $10.16 $2.23 1,444
2018-04-13 $10.09 $10.19 $10.09 $10.17 $2.23 985
2018-04-12 $10.18 $10.18 $10.17 $10.17 $2.23 889
2018-04-11 $10.10 $10.11 $9.98 $10.11 $2.22 9,388
2018-04-10 $10.10 $10.20 $10.10 $10.20 $2.24 5,507
2018-04-09 $10.20 $10.20 $10.12 $10.19 $2.24 7,619
2018-04-06 $10.12 $10.20 $10.12 $10.20 $2.24 1,013
2018-04-05 $10.20 $10.23 $10.18 $10.23 $2.24 9,474
2018-04-04 $10.20 $10.20 $10.15 $10.15 $2.23 2,453
2018-04-03 $10.05 $10.20 $10.05 $10.06 $2.21 3,049
2018-04-02 $9.95 $10.22 $9.95 $10.19 $2.24 3,340
2018-03-29 $10.22 $10.25 $10.00 $10.00 $2.19 21,001
2018-03-28 $10.17 $10.35 $10.17 $10.23 $2.20 60,682
2018-03-27 $10.28 $10.28 $10.19 $10.19 $2.19 12,323
2018-03-26 $10.33 $10.40 $10.16 $10.16 $2.19 5,538
2018-03-23 $10.25 $10.33 $10.15 $10.28 $2.21 8,590
2018-03-22 $10.44 $10.44 $10.25 $10.36 $2.23 3,331
2018-03-21 $10.15 $10.31 $10.15 $10.29 $2.21 11,946
2018-03-20 $10.36 $10.50 $10.15 $10.17 $2.19 40,522
2018-03-19 $10.31 $10.45 $10.24 $10.45 $2.25 12,035
2018-03-16 $10.34 $10.35 $10.28 $10.35 $2.23 6,886
2018-03-15 $10.28 $10.37 $10.28 $10.35 $2.23 9,017
2018-03-14 $10.46 $10.46 $10.28 $10.28 $2.21 2,990
2018-03-13 $10.26 $10.41 $10.26 $10.30 $2.22 14,122
2018-03-12 $10.39 $10.41 $10.30 $10.40 $2.24 10,053
2018-03-09 $10.53 $10.53 $10.21 $10.38 $2.23 1,670
2018-03-08 $10.26 $10.36 $10.26 $10.26 $2.21 2,395
2018-03-07 $10.34 $10.49 $10.15 $10.15 $2.18 12,881
2018-03-06 $10.40 $10.40 $10.25 $10.25 $2.21 1,474
2018-03-05 $10.01 $10.35 $10.01 $10.35 $2.23 4,649
2018-03-02 $10.12 $10.12 $10.04 $10.05 $2.16 5,840
2018-03-01 $10.05 $10.12 $10.00 $10.05 $2.16 3,725
2018-02-28 $10.15 $10.24 $10.05 $10.19 $2.19 8,138
2018-02-27 $10.10 $10.19 $10.10 $10.19 $2.19 751
2018-02-26 $10.15 $10.15 $9.91 $9.91 $2.13 5,050
2018-02-23 $10.15 $10.24 $10.02 $10.08 $2.17 7,153
2018-02-22 $10.44 $10.44 $10.10 $10.24 $2.20 3,950
2018-02-21 $10.24 $10.24 $10.01 $10.02 $2.16 11,390
2018-02-20 $10.31 $10.31 $10.05 $10.05 $2.16 29,899
2018-02-16 $10.40 $10.40 $10.18 $10.25 $2.21 28,825
2018-02-15 $10.46 $10.48 $10.39 $10.40 $2.24 4,144
2018-02-14 $10.15 $10.44 $10.07 $10.40 $2.24 10,312
2018-02-13 $10.20 $10.29 $10.14 $10.20 $2.20 11,351
2018-02-12 $10.28 $10.35 $10.14 $10.20 $2.20 4,832
2018-02-09 $10.31 $10.32 $10.18 $10.31 $2.22 3,160
2018-02-08 $10.15 $10.25 $10.02 $10.13 $2.18 23,366
2018-02-07 $9.91 $10.18 $9.91 $10.18 $2.19 12,242
2018-02-06 $9.90 $10.07 $9.86 $10.02 $2.16 15,441
2018-02-05 $9.75 $10.04 $9.75 $9.90 $2.13 10,692
2018-02-02 $10.20 $10.23 $9.59 $9.73 $2.09 64,390
2018-02-01 $10.44 $10.44 $10.13 $10.27 $2.21 23,339
2018-01-31 $10.38 $10.38 $10.19 $10.24 $2.20 5,776
2018-01-30 $10.47 $10.47 $10.01 $10.05 $2.16 12,575
2018-01-29 $10.55 $10.60 $10.30 $10.31 $2.22 27,474
2018-01-26 $10.70 $10.72 $10.57 $10.65 $2.29 19,403
2018-01-25 $10.72 $10.72 $10.53 $10.53 $2.27 10,055
2018-01-24 $10.70 $10.72 $10.65 $10.70 $2.30 6,177
2018-01-23 $10.58 $10.70 $10.55 $10.69 $2.30 6,043
2018-01-22 $10.48 $10.69 $10.48 $10.58 $2.28 5,193
2018-01-19 $10.32 $10.73 $10.32 $10.57 $2.27 182,744
2018-01-18 $10.50 $10.75 $10.32 $10.38 $2.23 15,734
2018-01-17 $10.59 $10.95 $10.47 $10.52 $2.26 13,466
2018-01-16 $10.29 $10.65 $10.29 $10.59 $2.28 9,872
2018-01-12 $10.49 $10.52 $10.36 $10.45 $2.25 8,400
2018-01-11 $10.52 $10.52 $10.40 $10.44 $2.25 19,363
2018-01-10 $10.35 $10.63 $10.32 $10.48 $2.26 33,393
2018-01-09 $10.09 $10.38 $10.05 $10.35 $2.23 36,461
2018-01-08 $10.10 $10.10 $10.06 $10.10 $2.17 8,818
2018-01-05 $9.96 $10.15 $9.96 $10.12 $2.18 28,545
2018-01-04 $10.00 $10.09 $9.98 $9.98 $2.15 35,788
2018-01-03 $10.05 $10.15 $9.97 $10.06 $2.17 3,014
2018-01-02 $10.05 $10.10 $9.97 $9.97 $2.15 6,714
2017-12-29 $9.89 $10.02 $9.89 $9.95 $2.14 15,644
2017-12-28 $10.01 $10.15 $9.96 $10.15 $2.14 12,982
2017-12-27 $9.88 $10.03 $9.88 $9.95 $2.10 7,651
2017-12-26 $10.07 $10.10 $9.93 $9.98 $2.11 5,274
2017-12-22 $10.15 $10.17 $9.90 $10.07 $2.13 10,435
2017-12-21 $10.11 $10.14 $10.05 $10.09 $2.13 5,007
2017-12-20 $10.13 $10.15 $10.00 $10.10 $2.13 6,811
2017-12-19 $10.08 $10.42 $10.04 $10.04 $2.12 6,163
2017-12-18 $10.02 $10.37 $9.98 $9.98 $2.11 23,993
2017-12-15 $9.98 $10.10 $9.98 $10.08 $2.13 115,458
2017-12-14 $10.05 $10.11 $10.00 $10.00 $2.11 30,479
2017-12-13 $10.09 $10.12 $9.87 $9.87 $2.08 101,729
2017-12-12 $10.03 $10.05 $9.88 $10.00 $2.11 11,271
2017-12-11 $10.00 $10.05 $9.95 $10.05 $2.12 12,354
2017-12-08 $10.03 $10.08 $9.76 $9.76 $2.06 28,934
2017-12-07 $9.80 $10.07 $9.70 $10.03 $2.12 38,219
2017-12-06 $9.92 $9.93 $9.65 $9.80 $2.07 36,915
2017-12-05 $10.03 $10.03 $9.40 $10.01 $2.11 26,732
2017-12-04 $10.00 $10.12 $9.92 $10.04 $2.12 10,913
2017-12-01 $9.98 $10.12 $9.90 $10.02 $2.11 11,833
2017-11-30 $10.09 $10.10 $9.40 $9.40 $1.98 9,172
2017-11-29 $9.92 $10.25 $9.90 $9.90 $2.09 7,842
2017-11-28 $10.05 $10.10 $9.87 $10.10 $2.13 14,795
2017-11-27 $10.10 $10.10 $9.88 $9.94 $2.10 16,728
2017-11-24 $10.11 $10.30 $9.97 $10.30 $2.17 1,784
2017-11-22 $9.85 $10.08 $9.85 $10.00 $2.11 10,733
2017-11-21 $10.05 $10.25 $10.00 $10.00 $2.11 2,125
2017-11-20 $10.20 $10.20 $10.01 $10.05 $2.12 9,536
2017-11-17 $10.00 $10.15 $9.30 $9.30 $1.96 13,806
2017-11-16 $10.13 $10.28 $10.00 $10.08 $2.13 9,641
2017-11-15 $10.13 $10.29 $9.99 $10.00 $2.11 9,922
2017-11-14 $10.18 $10.28 $9.33 $10.15 $2.14 3,599
2017-11-13 $10.03 $10.25 $10.03 $10.21 $2.16 3,259
2017-11-10 $10.25 $10.30 $9.92 $9.92 $2.09 3,557
2017-11-09 $9.98 $10.34 $9.95 $10.24 $2.16 4,508
2017-11-08 $10.16 $10.18 $10.06 $10.06 $2.12 1,551
2017-11-07 $9.26 $10.31 $9.26 $10.03 $2.12 3,361
2017-11-06 $10.11 $10.24 $9.90 $9.95 $2.10 31,151
2017-11-03 $10.10 $10.18 $9.97 $10.15 $2.14 8,179
2017-11-02 $10.11 $10.11 $9.95 $10.03 $2.12 32,141
2017-11-01 $10.10 $10.44 $9.90 $10.44 $2.20 21,931
2017-10-31 $10.00 $10.18 $9.98 $10.13 $2.14 29,663
2017-10-30 $10.03 $10.36 $10.00 $10.18 $2.15 2,735
2017-10-27 $10.05 $10.40 $9.91 $10.39 $2.19 3,301
2017-10-26 $10.13 $10.28 $9.82 $9.82 $2.07 9,332
2017-10-25 $10.31 $10.31 $10.31 $10.31 $2.18 209
2017-10-24 $10.20 $10.30 $10.15 $10.18 $2.15 1,752
2017-10-23 $10.34 $10.34 $10.34 $10.34 $2.18 142
2017-10-20 $10.32 $10.34 $10.15 $10.20 $2.15 1,931
2017-10-19 $10.35 $10.35 $10.17 $10.35 $2.18 5,525
2017-10-18 $10.17 $10.45 $10.16 $10.40 $2.20 4,537
2017-10-17 $10.30 $10.40 $10.16 $10.16 $2.14 6,829
2017-10-16 $10.41 $10.44 $10.16 $10.30 $2.17 5,164
2017-10-13 $10.20 $10.36 $10.16 $10.18 $2.15 1,258
2017-10-12 $10.38 $10.40 $10.15 $10.15 $2.14 20,529
2017-10-11 $10.39 $10.40 $10.15 $10.15 $2.14 9,130
2017-10-10 $10.00 $10.36 $10.00 $10.21 $2.16 6,011
2017-10-09 $10.20 $10.38 $10.00 $10.00 $2.11 15,076
2017-10-06 $10.20 $10.39 $10.15 $10.33 $2.18 8,618
2017-10-05 $10.52 $10.52 $10.20 $10.20 $2.15 18,546
2017-10-04 $10.20 $10.49 $10.20 $10.40 $2.20 23,343
2017-10-03 $10.44 $10.46 $10.04 $10.04 $2.12 13,146
2017-10-02 $10.33 $10.42 $10.19 $10.19 $2.15 2,457
2017-09-29 $10.30 $10.45 $10.22 $10.45 $2.21 18,246
2017-09-28 $10.50 $10.53 $10.38 $10.40 $2.15 15,903
2017-09-27 $10.40 $10.59 $10.40 $10.59 $2.19 6,438
2017-09-26 $10.28 $10.54 $10.28 $10.52 $2.18 9,747
2017-09-25 $10.34 $10.72 $10.30 $10.42 $2.16 13,260
2017-09-22 $10.33 $10.51 $10.23 $10.45 $2.17 3,308
2017-09-21 $10.56 $10.56 $10.15 $10.20 $2.11 11,249
2017-09-20 $10.33 $10.39 $10.27 $10.39 $2.15 5,086
2017-09-19 $10.30 $10.54 $10.25 $10.32 $2.14 14,550
2017-09-18 $10.39 $10.39 $10.03 $10.10 $2.09 9,768
2017-09-15 $10.52 $10.52 $8.13 $10.36 $2.15 28,100
2017-09-14 $10.36 $10.46 $10.36 $10.36 $2.15 9,393
2017-09-13 $10.23 $10.68 $10.23 $10.49 $2.17 11,661
2017-09-12 $10.26 $10.64 $10.26 $10.40 $2.15 10,432
2017-09-11 $10.25 $10.71 $10.23 $10.27 $2.13 17,955
2017-09-08 $10.41 $10.55 $10.40 $10.42 $2.16 16,255
2017-09-07 $10.41 $10.70 $10.41 $10.41 $2.16 12,279
2017-09-06 $10.68 $10.68 $10.43 $10.43 $2.16 7,092
2017-09-05 $10.41 $10.71 $10.41 $10.41 $2.16 3,337
2017-09-01 $10.72 $10.72 $10.50 $10.60 $2.20 4,571
2017-08-31 $10.60 $10.60 $10.46 $10.46 $2.17 7,572
2017-08-30 $10.60 $10.70 $10.43 $10.70 $2.22 7,174
2017-08-29 $10.41 $10.73 $10.41 $10.46 $2.17 963
2017-08-28 $10.41 $10.73 $10.41 $10.45 $2.17 6,165
2017-08-25 $10.70 $10.70 $10.42 $10.42 $2.16 12,841
2017-08-24 $10.45 $10.52 $10.43 $10.50 $2.18 5,497
2017-08-23 $10.56 $10.56 $10.45 $10.49 $2.17 5,571
2017-08-22 $10.50 $10.50 $10.46 $10.49 $2.17 1,624
2017-08-21 $10.61 $10.61 $10.46 $10.50 $2.18 1,384
2017-08-18 $10.41 $10.70 $10.41 $10.70 $2.22 3,747
2017-08-17 $10.44 $10.44 $10.41 $10.44 $2.16 3,376
2017-08-16 $10.52 $10.60 $10.49 $10.49 $2.17 2,559
2017-08-15 $10.58 $10.63 $10.35 $10.35 $2.14 4,130
2017-08-14 $10.55 $10.62 $10.44 $10.50 $2.18 14,111
2017-08-11 $10.49 $10.60 $10.40 $10.50 $2.18 14,736
2017-08-10 $10.71 $10.71 $10.40 $10.57 $2.19 12,895
2017-08-09 $10.71 $10.71 $10.48 $10.48 $2.17 22,673
2017-08-08 $10.62 $10.69 $10.48 $10.48 $2.17 3,253
2017-08-07 $10.61 $10.70 $10.61 $10.61 $2.20 1,456
2017-08-04 $10.66 $10.67 $10.61 $10.67 $2.21 3,154
2017-08-03 $10.72 $10.72 $10.60 $10.61 $2.20 6,425
2017-08-02 $10.80 $10.80 $10.64 $10.70 $2.22 2,259
2017-08-01 $10.73 $10.79 $10.66 $10.77 $2.23 4,929
2017-07-31 $10.95 $10.95 $10.65 $10.65 $2.21 3,827
2017-07-28 $10.80 $10.80 $10.80 $10.80 $2.24 159
2017-07-27 $10.75 $10.80 $10.75 $10.80 $2.24 3,179
2017-07-26 $10.73 $10.85 $10.73 $10.84 $2.25 14,604
2017-07-25 $10.66 $10.75 $10.50 $10.50 $2.18 4,280
2017-07-24 $10.75 $10.75 $10.50 $10.61 $2.20 5,282
2017-07-21 $10.82 $10.82 $10.72 $10.72 $2.22 5,038
2017-07-20 $10.88 $10.90 $10.75 $10.79 $2.24 12,374
2017-07-19 $10.89 $11.19 $10.76 $10.79 $2.24 15,357
2017-07-18 $10.91 $10.92 $10.75 $10.78 $2.23 16,466
2017-07-17 $10.66 $10.92 $10.62 $10.62 $2.20 11,471
2017-07-14 $10.58 $10.75 $10.56 $10.75 $2.23 13,789
2017-07-13 $10.74 $10.75 $10.59 $10.71 $2.22 38,654
2017-07-12 $10.79 $10.79 $10.74 $10.75 $2.23 2,206
2017-07-11 $10.80 $10.85 $10.74 $10.74 $2.23 13,095
2017-07-10 $10.67 $10.88 $10.67 $10.75 $2.23 21,142
2017-07-07 $10.66 $10.69 $10.58 $10.64 $2.20 7,106
2017-07-06 $10.63 $10.69 $10.57 $10.69 $2.22 5,032
2017-07-05 $10.72 $10.72 $10.65 $10.66 $2.21 5,980
2017-07-03 $10.70 $10.74 $10.68 $10.70 $2.22 5,597
2017-06-30 $10.59 $10.72 $10.55 $10.70 $2.22 5,614
2017-06-29 $10.49 $10.59 $10.43 $10.55 $2.19 13,119
2017-06-28 $10.54 $10.65 $10.54 $10.60 $2.20 9,293
2017-06-27 $10.68 $10.68 $10.51 $10.68 $2.17 10,594
2017-06-26 $10.63 $10.65 $10.45 $10.48 $2.13 28,980
2017-06-23 $10.49 $10.62 $10.30 $10.54 $2.14 29,267
2017-06-22 $10.69 $10.69 $10.24 $10.59 $2.15 26,464
2017-06-21 $10.55 $10.68 $10.55 $10.67 $2.17 1,692
2017-06-20 $10.65 $10.70 $10.60 $10.60 $2.16 8,228
2017-06-19 $10.60 $10.70 $10.54 $10.62 $2.16 5,086
2017-06-16 $10.64 $10.64 $10.55 $10.55 $2.15 13,781
2017-06-15 $10.89 $10.89 $10.57 $10.63 $2.16 5,116
2017-06-14 $10.47 $10.89 $10.42 $10.55 $2.15 15,837
2017-06-13 $10.35 $10.54 $10.34 $10.54 $2.14 13,205
2017-06-12 $10.18 $10.38 $10.18 $10.36 $2.11 11,965
2017-06-09 $10.28 $10.34 $10.16 $10.16 $2.07 18,873
2017-06-08 $10.23 $10.29 $10.10 $10.25 $2.09 17,931
2017-06-07 $10.25 $10.25 $10.16 $10.16 $2.07 7,914
2017-06-06 $10.19 $10.22 $10.12 $10.21 $2.08 9,037
2017-06-05 $10.21 $10.24 $10.18 $10.20 $2.08 3,419
2017-06-02 $10.16 $10.25 $10.12 $10.21 $2.08 10,771
2017-06-01 $10.21 $10.23 $10.10 $10.16 $2.07 5,662
2017-05-31 $10.10 $10.32 $10.05 $10.06 $2.05 13,747
2017-05-30 $10.05 $10.13 $10.05 $10.05 $2.04 11,469
2017-05-26 $10.15 $10.27 $10.05 $10.08 $2.05 14,657
2017-05-25 $10.20 $10.30 $10.05 $10.05 $2.04 11,402
2017-05-24 $10.06 $10.22 $10.06 $10.09 $2.05 20,002
2017-05-23 $10.19 $10.19 $10.07 $10.15 $2.07 9,944
2017-05-22 $10.15 $10.20 $10.08 $10.11 $2.06 27,997
2017-05-19 $10.21 $10.27 $10.05 $10.06 $2.05 69,603
2017-05-18 $10.21 $10.27 $10.11 $10.23 $2.08 7,308
2017-05-17 $10.33 $10.33 $10.05 $10.18 $2.07 42,249
2017-05-16 $10.25 $10.40 $10.25 $10.39 $2.11 41,084
2017-05-15 $10.46 $10.46 $10.05 $10.05 $2.04 32,231
2017-05-12 $10.53 $10.53 $10.33 $10.36 $2.11 37,388
2017-05-11 $10.45 $10.55 $10.45 $10.51 $2.14 27,539
2017-05-10 $10.41 $10.52 $10.41 $10.45 $2.13 8,834
2017-05-09 $10.41 $10.50 $10.39 $10.47 $2.13 11,648
2017-05-08 $10.47 $10.51 $10.39 $10.43 $2.12 10,193
2017-05-05 $10.57 $10.59 $10.42 $10.46 $2.13 14,376
2017-05-04 $10.67 $10.69 $10.52 $10.53 $2.14 66,873
2017-05-03 $10.66 $10.70 $10.62 $10.67 $2.17 26,061
2017-05-02 $10.75 $10.76 $10.66 $10.68 $2.17 25,140
2017-05-01 $10.68 $10.75 $10.65 $10.73 $2.18 14,706
2017-04-28 $10.75 $10.75 $10.69 $10.70 $2.18 10,780
2017-04-27 $10.77 $10.80 $10.70 $10.75 $2.19 10,613
2017-04-26 $10.68 $10.77 $10.68 $10.75 $2.19 21,170
2017-04-25 $10.80 $10.80 $10.68 $10.68 $2.17 25,583
2017-04-24 $10.60 $10.76 $10.60 $10.68 $2.17 24,900
2017-04-21 $10.79 $10.84 $10.67 $10.67 $2.17 20,214
2017-04-20 $10.80 $10.89 $10.71 $10.81 $2.20 57,212
2017-04-19 $10.50 $10.85 $10.50 $10.73 $2.18 30,398
2017-04-18 $10.58 $10.73 $10.58 $10.69 $2.18 24,196
2017-04-17 $10.65 $10.89 $10.60 $10.70 $2.18 139,002
2017-04-13 $10.70 $11.25 $10.56 $10.56 $2.15 201,908
2017-04-12 $10.70 $10.72 $10.68 $10.70 $2.18 37,603
2017-04-11 $10.75 $10.75 $10.67 $10.68 $2.17 110,945
2017-04-10 $10.76 $10.79 $10.68 $10.68 $2.17 128,766
2017-04-07 $10.75 $10.79 $10.74 $10.74 $2.19 66,587
2017-04-06 $10.72 $10.75 $10.70 $10.72 $2.18 9,696
2017-04-05 $10.75 $10.83 $10.67 $10.74 $2.19 28,058
2017-04-04 $10.53 $10.79 $10.52 $10.77 $2.19 49,253
2017-04-03 $10.65 $10.98 $10.47 $10.57 $2.15 43,099
2017-03-31 $10.60 $10.60 $10.37 $10.60 $2.16 147,732
2017-03-30 $10.14 $10.40 $10.14 $10.39 $2.11 73,940
2017-03-29 $10.21 $10.27 $10.10 $10.22 $2.08 26,668
2017-03-28 $10.38 $10.50 $10.32 $10.40 $2.08 87,899
2017-03-27 $10.27 $10.53 $10.27 $10.43 $2.08 150,897
2017-03-24 $10.35 $10.50 $10.27 $10.30 $2.06 1,042,763
2017-03-23 $11.31 $12.12 $10.89 $11.26 $2.25 21,385
2017-03-22 $12.23 $12.31 $11.00 $11.35 $2.27 10,518
2017-03-21 $12.82 $12.85 $12.40 $12.40 $2.48 9,946
2017-03-20 $13.30 $13.44 $12.20 $12.20 $2.44 6,378
2017-03-17 $13.30 $13.96 $13.05 $13.96 $2.79 5,957
2017-03-16 $13.40 $13.40 $13.30 $13.30 $2.66 17
2017-03-15 $2.08 $2.13 $2.06 $2.07 $2.70 3,022
2017-03-14 $2.12 $2.17 $2.06 $2.06 $2.69 2,270
2017-03-13 $2.09 $2.14 $2.07 $2.07 $2.70 2,227
2017-03-10 $2.13 $2.13 $2.07 $2.07 $2.70 491
2017-03-09 $2.10 $2.10 $2.08 $2.08 $2.71 69
2017-03-08 $2.15 $2.20 $2.08 $2.10 $2.74 2,069
2017-03-07 $2.10 $2.15 $2.06 $2.06 $2.69 2,260
2017-03-06 $2.27 $2.27 $2.10 $2.14 $2.79 198
2017-03-03 $2.18 $2.22 $2.10 $2.10 $2.74 3,765
2017-03-02 $2.16 $2.16 $2.12 $2.16 $2.81 360
2017-03-01 $2.12 $2.30 $2.12 $2.13 $2.78 2,884
2017-02-28 $2.13 $2.23 $2.12 $2.13 $2.78 570
2017-02-27 $2.23 $2.23 $2.14 $2.18 $2.84 494
2017-02-24 $2.25 $2.29 $2.12 $2.14 $2.80 4,078
2017-02-23 $2.16 $2.27 $2.16 $2.24 $2.92 1,091
2017-02-22 $2.30 $2.30 $2.16 $2.16 $2.82 2,280
2017-02-21 $2.15 $2.30 $2.15 $2.29 $2.98 1,554
2017-02-17 $2.12 $2.38 $2.12 $2.21 $2.88 2,547
2017-02-16 $2.10 $2.20 $2.09 $2.14 $2.79 3,205
2017-02-15 $2.08 $2.10 $2.08 $2.09 $2.73 1,435
2017-02-14 $2.08 $2.09 $2.07 $2.09 $2.72 605
2017-02-13 $2.02 $2.14 $2.00 $2.09 $2.72 2,721
2017-02-10 $1.98 $2.02 $1.98 $2.02 $2.64 972
2017-02-09 $2.00 $2.01 $1.99 $2.01 $2.62 641
2017-02-08 $2.02 $2.03 $1.95 $1.97 $2.57 575
2017-02-07 $2.00 $2.02 $1.90 $1.99 $2.59 1,459
2017-02-06 $2.01 $2.04 $2.01 $2.04 $2.66 39
2017-02-03 $2.01 $2.03 $2.01 $2.03 $2.65 1,032
2017-02-02 $2.01 $2.04 $1.95 $2.04 $2.66 562
2017-02-01 $1.94 $2.00 $1.86 $2.00 $2.61 1,543
2017-01-31 $1.88 $1.93 $1.84 $1.92 $2.51 2,214
2017-01-30 $1.91 $1.91 $1.87 $1.90 $2.47 795
2017-01-27 $1.91 $1.93 $1.90 $1.91 $2.49 2,516
2017-01-26 $1.94 $1.94 $1.88 $1.88 $2.45 1,845
2017-01-25 $1.92 $1.98 $1.91 $1.95 $2.54 613
2017-01-24 $1.93 $1.98 $1.92 $1.92 $2.51 2,467
2017-01-23 $2.00 $2.08 $1.92 $1.93 $2.52 4,932
2017-01-20 $1.94 $2.07 $1.86 $2.01 $2.62 8,340
2017-01-19 $1.97 $1.99 $1.86 $1.99 $2.60 6,670
2017-01-18 $1.86 $2.00 $1.86 $1.99 $2.59 1,203
2017-01-17 $1.95 $2.06 $1.87 $1.93 $2.51 1,487
2017-01-13 $1.98 $2.07 $1.85 $1.99 $2.60 3,508
2017-01-12 $2.00 $2.00 $1.91 $1.98 $2.58 830
2017-01-11 $2.02 $2.02 $1.86 $1.97 $2.57 938
2017-01-10 $2.00 $2.05 $1.87 $2.05 $2.68 5,560
2017-01-09 $2.11 $2.11 $1.96 $2.06 $2.69 1,558
2017-01-06 $2.04 $2.12 $2.04 $2.12 $2.77 2,778
2017-01-05 $2.01 $2.07 $2.01 $2.06 $2.69 452
2017-01-04 $2.04 $2.08 $1.99 $1.99 $2.60 1,193
2017-01-03 $2.07 $2.08 $2.01 $2.04 $2.66 4,893
2016-12-30 $2.00 $2.04 $2.00 $2.04 $2.66 1,391
2016-12-29 $2.03 $2.03 $1.95 $1.95 $2.54 186
2016-12-28 $2.05 $2.05 $1.94 $1.97 $2.56 1,122
2016-12-27 $1.89 $2.04 $1.89 $2.03 $2.64 1,922
2016-12-23 $2.01 $2.01 $1.90 $1.93 $2.52 1,314
2016-12-22 $2.00 $2.01 $2.00 $2.01 $2.62 358
2016-12-21 $1.97 $2.03 $1.94 $2.01 $2.62 598
2016-12-20 $1.97 $2.05 $1.96 $2.03 $2.65 6,203
2016-12-19 $1.94 $1.99 $1.86 $1.99 $2.60 1,113
2016-12-16 $1.98 $1.98 $1.93 $1.98 $2.58 635
2016-12-15 $1.94 $2.02 $1.94 $1.99 $2.56 1,282
2016-12-14 $2.08 $2.10 $1.92 $1.93 $2.48 1,500
2016-12-13 $2.04 $2.04 $1.86 $1.97 $2.53 3,137
2016-12-12 $2.07 $2.19 $2.00 $2.05 $2.64 2,933
2016-12-09 $1.90 $2.13 $1.88 $2.08 $2.67 12,866
2016-12-08 $1.81 $1.96 $1.80 $1.92 $2.47 5,833
2016-12-07 $1.86 $1.92 $1.77 $1.77 $2.28 4,020
2016-12-06 $1.75 $1.89 $1.70 $1.89 $2.43 4,143
2016-12-05 $1.68 $1.68 $1.68 $1.68 $2.16 22
2016-12-02 $1.75 $1.75 $1.71 $1.73 $2.22 451
2016-12-01 $1.74 $1.74 $1.71 $1.71 $2.20 182
2016-11-30 $1.72 $1.75 $1.71 $1.72 $2.21 403
2016-11-29 $1.72 $1.74 $1.72 $1.74 $2.23 90
2016-11-28 $1.70 $1.72 $1.70 $1.72 $2.21 516
2016-11-25 $1.74 $1.74 $1.67 $1.70 $2.19 276
2016-11-23 $1.68 $1.75 $1.66 $1.70 $2.19 853
2016-11-22 $1.72 $1.79 $1.69 $1.72 $2.21 994
2016-11-21 $1.65 $1.81 $1.65 $1.77 $2.28 1,767
2016-11-18 $1.89 $1.89 $1.63 $1.65 $2.13 1,725
2016-11-17 $1.75 $1.75 $1.68 $1.68 $2.16 222
2016-11-16 $1.76 $1.77 $1.68 $1.68 $2.16 4,765
2016-11-15 $1.90 $1.97 $1.63 $1.69 $2.17 17,644
2016-11-14 $1.73 $1.90 $1.73 $1.83 $2.35 2,729
2016-11-11 $1.75 $1.77 $1.53 $1.74 $2.24 13,829
2016-11-10 $1.74 $1.85 $1.73 $1.73 $2.22 2,840
2016-11-09 $1.84 $1.84 $1.76 $1.77 $2.28 1,717
2016-11-08 $1.75 $1.82 $1.75 $1.82 $2.33 364
2016-11-07 $1.77 $1.77 $1.76 $1.76 $2.26 289
2016-11-04 $1.75 $1.79 $1.74 $1.75 $2.25 823
2016-11-03 $1.77 $1.77 $1.72 $1.72 $2.21 116
2016-11-02 $1.69 $1.77 $1.69 $1.72 $2.21 316
2016-11-01 $1.71 $1.71 $1.70 $1.70 $2.19 223
2016-10-31 $1.77 $1.77 $1.72 $1.72 $2.21 281
2016-10-28 $1.75 $1.76 $1.64 $1.74 $2.24 2,551
2016-10-27 $1.83 $1.96 $1.61 $1.67 $2.15 14,275
2016-10-26 $1.80 $1.80 $1.77 $1.79 $2.30 5,128
2016-10-25 $1.77 $1.80 $1.77 $1.79 $2.30 380
2016-10-24 $1.79 $1.83 $1.77 $1.78 $2.29 1,007
2016-10-21 $1.80 $1.80 $1.78 $1.80 $2.31 376
2016-10-20 $1.79 $1.80 $1.78 $1.78 $2.29 1,930
2016-10-19 $1.78 $1.80 $1.77 $1.77 $2.28 955
2016-10-18 $1.73 $1.81 $1.73 $1.79 $2.30 1,061
2016-10-17 $1.67 $1.80 $1.67 $1.80 $2.32 2,105
2016-10-14 $1.84 $2.17 $1.78 $1.79 $2.30 44,715
2016-10-13 $1.76 $1.89 $1.70 $1.86 $2.39 6,746
2016-10-12 $1.86 $1.86 $1.61 $1.70 $2.19 21,447
2016-10-11 $1.88 $1.88 $1.77 $1.77 $2.28 6,375
2016-10-10 $1.87 $1.88 $1.84 $1.84 $2.37 316
2016-10-07 $1.90 $1.92 $1.84 $1.86 $2.39 659
2016-10-06 $1.84 $1.88 $1.80 $1.81 $2.33 833
2016-10-05 $1.81 $1.87 $1.81 $1.87 $2.41 403
2016-10-04 $1.86 $1.90 $1.81 $1.82 $2.33 2,297
2016-10-03 $1.85 $1.93 $1.85 $1.86 $2.39 1,557
2016-09-30 $1.90 $1.94 $1.90 $1.94 $2.49 20
2016-09-29 $1.86 $1.94 $1.86 $1.92 $2.47 122
2016-09-28 $1.94 $1.94 $1.85 $1.86 $2.39 6,495
2016-09-27 $1.94 $1.94 $1.91 $1.93 $2.48 332
2016-09-26 $2.08 $2.08 $1.81 $1.99 $2.52 3,521
2016-09-23 $2.00 $2.03 $1.85 $2.03 $2.57 4,298
2016-09-22 $2.09 $2.09 $1.90 $1.95 $2.47 9,428
2016-09-21 $1.86 $2.07 $1.86 $2.07 $2.62 5,989
2016-09-20 $1.90 $2.00 $1.80 $1.88 $2.38 4,204
2016-09-19 $1.95 $2.11 $1.91 $1.94 $2.46 23,267
2016-09-16 $1.86 $3.14 $1.86 $1.95 $2.47 324,284
2016-09-15 $1.83 $1.84 $1.74 $1.76 $2.23 3,728
2016-09-14 $1.78 $1.78 $1.78 $1.78 $2.25 48
2016-09-13 $1.80 $1.80 $1.74 $1.76 $2.23 3,491
2016-09-12 $1.85 $1.85 $1.83 $1.85 $2.34 2,174
2016-09-09 $1.85 $1.85 $1.78 $1.85 $2.34 581
2016-09-08 $1.78 $1.85 $1.78 $1.84 $2.33 4,971
2016-09-07 $1.86 $1.90 $1.79 $1.81 $2.29 462
2016-09-06 $1.85 $1.87 $1.77 $1.86 $2.35 5,414
2016-09-02 $1.79 $1.79 $1.79 $1.79 $2.27 52
2016-09-01 $1.80 $1.80 $1.76 $1.79 $2.27 266
2016-08-31 $1.83 $1.83 $1.83 $1.83 $2.32 826
2016-08-30 $1.83 $1.83 $1.83 $1.83 $2.32 30
2016-08-29 $1.87 $1.87 $1.87 $1.87 $2.36 17
2016-08-26 $1.87 $1.89 $1.82 $1.87 $2.36 858
2016-08-25 $1.87 $1.88 $1.83 $1.83 $2.32 1,841
2016-08-24 $1.85 $1.85 $1.85 $1.85 $2.34 9
2016-08-23 $1.85 $1.85 $1.85 $1.85 $2.34 306
2016-08-22 $1.94 $1.94 $1.75 $1.75 $2.22 284
2016-08-19 $1.89 $1.90 $1.84 $1.84 $2.33 338
2016-08-18 $1.95 $1.95 $1.89 $1.89 $2.39 249
2016-08-17 $1.90 $1.90 $1.90 $1.90 $2.40 382
2016-08-16 $1.95 $1.95 $1.95 $1.95 $2.46 1
2016-08-15 $1.95 $1.95 $1.95 $1.95 $2.46 103
2016-08-12 $1.97 $2.03 $1.96 $2.03 $2.57 376
2016-08-11 $1.91 $1.91 $1.91 $1.91 $2.42 76
2016-08-10 $1.91 $1.91 $1.91 $1.91 $2.42 16
2016-08-09 $2.03 $2.03 $1.92 $1.92 $2.43 537
2016-08-08 $1.91 $1.95 $1.91 $1.95 $2.47 53
2016-08-05 $2.05 $2.05 $1.91 $1.91 $2.42 570
2016-08-04 $1.95 $1.95 $1.95 $1.95 $2.47 25
2016-08-03 $1.86 $1.99 $1.86 $1.95 $2.47 550
2016-08-02 $2.01 $2.01 $1.89 $1.89 $2.39 382
2016-08-01 $2.04 $2.22 $1.86 $1.90 $2.40 3,304
2016-07-29 $1.95 $2.05 $1.91 $2.05 $2.59 516
2016-07-28 $1.88 $1.88 $1.88 $1.88 $2.38 19
2016-07-27 $1.88 $1.88 $1.88 $1.88 $2.38 58
2016-07-26 $1.93 $2.10 $1.81 $1.93 $2.44 4,318
2016-07-25 $2.07 $2.07 $1.93 $1.93 $2.44 268
2016-07-22 $1.98 $1.98 $1.98 $1.98 $2.51 25
2016-07-21 $1.92 $1.92 $1.92 $1.92 $2.43 15
2016-07-20 $1.98 $1.98 $1.95 $1.95 $2.47 167
2016-07-19 $1.99 $1.99 $1.99 $1.99 $2.50 79
2016-07-18 $1.96 $1.96 $1.96 $1.96 $2.47 5
2016-07-15 $1.92 $1.96 $1.92 $1.96 $2.47 93
2016-07-14 $1.97 $1.97 $1.97 $1.97 $2.48 40
2016-07-13 $1.86 $1.96 $1.81 $1.93 $2.43 757
2016-07-12 $2.05 $2.05 $1.90 $1.90 $2.39 179
2016-07-11 $1.83 $1.99 $1.83 $1.99 $2.51 187
2016-07-08 $1.79 $1.79 $1.79 $1.79 $2.25 22
2016-07-07 $1.92 $1.92 $1.79 $1.79 $2.25 82
2016-07-06 $1.79 $1.79 $1.79 $1.79 $2.25 35
2016-07-05 $1.83 $1.83 $1.75 $1.79 $2.25 602
2016-07-01 $1.70 $1.93 $1.70 $1.78 $2.24 1,411
2016-06-30 $2.05 $2.05 $1.51 $1.54 $1.94 4,879
2016-06-29 $1.95 $1.95 $1.95 $1.95 $2.46 0
2016-06-28 $1.95 $1.95 $1.95 $1.95 $2.46 5
2016-06-27 $1.99 $2.03 $1.92 $1.95 $2.46 367
2016-06-24 $1.92 $2.00 $1.92 $2.00 $2.52 90
2016-06-23 $1.95 $1.95 $1.95 $1.95 $2.46 0
2016-06-22 $1.95 $1.95 $1.95 $1.95 $2.46 4
2016-06-21 $1.95 $1.95 $1.95 $1.95 $2.46 0
2016-06-20 $1.95 $1.95 $1.95 $1.95 $2.46 16
2016-06-17 $2.08 $2.08 $1.95 $2.01 $2.53 1,088
2016-06-16 $2.11 $2.12 $2.07 $2.09 $2.63 1,114
2016-06-15 $2.09 $2.09 $2.09 $2.09 $2.64 0
2016-06-14 $2.08 $2.09 $2.08 $2.09 $2.64 91
2016-06-13 $2.07 $2.07 $2.07 $2.07 $2.61 101
2016-06-10 $2.15 $2.20 $2.08 $2.16 $2.72 1,390
2016-06-09 $2.09 $2.21 $2.07 $2.13 $2.68 504
2016-06-08 $2.04 $2.10 $1.99 $2.00 $2.52 1,322
2016-06-07 $2.00 $2.18 $2.00 $2.14 $2.69 1,548
2016-06-06 $1.95 $1.95 $1.95 $1.95 $2.46 11
2016-06-03 $2.11 $2.11 $1.92 $1.95 $2.46 108
2016-06-02 $2.00 $2.00 $2.00 $2.00 $2.52 17
2016-06-01 $2.05 $2.05 $1.93 $2.00 $2.52 116
2016-05-31 $1.93 $1.97 $1.93 $1.97 $2.48 130
2016-05-27 $2.05 $2.10 $1.91 $1.97 $2.48 1,095
2016-05-26 $1.93 $1.96 $1.93 $1.94 $2.44 308
2016-05-25 $2.00 $2.14 $1.91 $1.92 $2.42 1,052
2016-05-24 $1.94 $1.94 $1.93 $1.94 $2.44 330
2016-05-23 $1.99 $2.00 $1.99 $2.00 $2.52 153
2016-05-20 $1.90 $1.91 $1.90 $1.91 $2.41 321
2016-05-19 $2.01 $2.01 $1.91 $1.91 $2.41 2,987
2016-05-18 $2.12 $2.12 $2.05 $2.09 $2.63 1,326
2016-05-17 $2.21 $2.21 $1.96 $1.99 $2.51 1,466
2016-05-16 $2.03 $2.17 $1.95 $2.12 $2.67 913
2016-05-13 $2.00 $2.00 $1.94 $1.95 $2.46 275
2016-05-12 $1.97 $2.00 $1.97 $1.99 $2.51 70
2016-05-11 $1.97 $2.03 $1.95 $1.97 $2.48 1,557
2016-05-10 $2.13 $2.13 $2.02 $2.02 $2.54 1,271
2016-05-09 $2.26 $2.41 $2.10 $2.13 $2.68 3,629
2016-05-06 $2.36 $2.51 $2.21 $2.25 $2.83 3,502
2016-05-05 $2.34 $2.52 $2.34 $2.38 $3.00 3,035
2016-05-04 $2.06 $2.60 $2.06 $2.60 $3.27 11,979
2016-05-03 $2.30 $2.30 $2.05 $2.07 $2.61 4,408
2016-05-02 $2.20 $2.30 $2.06 $2.25 $2.83 3,086
2016-04-29 $2.17 $2.20 $1.96 $2.18 $2.74 1,013
2016-04-28 $2.22 $2.22 $2.00 $2.00 $2.52 340
2016-04-27 $1.92 $2.22 $1.92 $2.20 $2.77 3,107
2016-04-26 $2.14 $2.19 $1.92 $2.16 $2.72 498
2016-04-25 $2.11 $2.15 $2.11 $2.15 $2.71 987
2016-04-22 $2.13 $2.13 $1.84 $2.00 $2.52 808
2016-04-21 $2.01 $2.17 $2.01 $2.09 $2.63 635
2016-04-20 $1.80 $2.17 $1.80 $2.12 $2.67 2,267
2016-04-19 $1.88 $2.25 $1.88 $2.11 $2.66 2,069
2016-04-18 $1.88 $1.94 $1.88 $1.91 $2.41 2,110
2016-04-15 $1.85 $1.85 $1.74 $1.77 $2.23 3,226
2016-04-14 $1.92 $1.92 $1.73 $1.83 $2.30 2,007
2016-04-13 $1.82 $1.84 $1.67 $1.84 $2.32 1,386
2016-04-12 $1.79 $1.79 $1.65 $1.78 $2.24 242
2016-04-11 $1.72 $1.83 $1.67 $1.78 $2.24 1,176
2016-04-08 $1.71 $1.81 $1.66 $1.73 $2.17 957
2016-04-07 $1.67 $1.76 $1.67 $1.76 $2.22 137
2016-04-06 $1.69 $1.77 $1.65 $1.77 $2.23 202
2016-04-05 $1.63 $1.86 $1.63 $1.69 $2.13 1,896
2016-04-04 $1.75 $1.77 $1.69 $1.69 $2.13 939
2016-04-01 $1.93 $2.08 $1.71 $1.71 $2.15 3,231
2016-03-31 $1.68 $2.24 $1.68 $1.92 $2.42 6,331
2016-03-30 $1.64 $1.71 $1.64 $1.66 $2.09 3,626
2016-03-29 $1.60 $1.60 $1.60 $1.60 $2.01 38
2016-03-28 $1.54 $1.55 $1.52 $1.55 $1.95 602
2016-03-24 $1.55 $1.55 $1.49 $1.53 $1.93 2,590
2016-03-23 $1.55 $1.55 $1.50 $1.53 $1.93 447
2016-03-22 $1.52 $1.52 $1.48 $1.50 $1.89 1,123
2016-03-21 $1.60 $1.60 $1.49 $1.49 $1.88 8,929
2016-03-18 $1.35 $1.67 $1.35 $1.49 $1.88 11,742
2016-03-17 $1.16 $1.78 $1.01 $1.24 $1.56 21,763
2016-03-16 $0.94 $0.97 $0.94 $0.97 $1.22 306
2016-03-15 $0.95 $0.95 $0.95 $0.95 $1.20 22
2016-03-14 $0.94 $0.95 $0.94 $0.95 $1.20 46
2016-03-11 $0.88 $0.88 $0.75 $0.75 $0.94 53
2016-03-10 $0.73 $0.73 $0.73 $0.73 $0.92 92
2016-03-09 $0.92 $0.92 $0.92 $0.92 $1.16 31
2016-03-08 $0.80 $0.83 $0.79 $0.83 $1.05 281
2016-03-07 $0.80 $0.85 $0.80 $0.81 $1.02 372
2016-03-04 $0.88 $0.90 $0.88 $0.90 $1.13 88
2016-03-03 $0.89 $0.89 $0.89 $0.89 $1.12 71
2016-03-02 $0.77 $0.77 $0.77 $0.77 $0.97 18
2016-03-01 $0.70 $0.75 $0.70 $0.75 $0.94 1,554
2016-02-29 $0.78 $0.80 $0.75 $0.75 $0.95 1,500
2016-02-26 $0.84 $0.84 $0.84 $0.84 $1.06 32
2016-02-25 $0.88 $0.88 $0.88 $0.88 $1.11 9
2016-02-24 $0.88 $0.88 $0.88 $0.88 $1.11 7
2016-02-23 $0.90 $0.90 $0.85 $0.88 $1.11 728
2016-02-22 $0.94 $0.96 $0.90 $0.93 $1.17 1,123
2016-02-19 $0.97 $0.97 $0.95 $0.95 $1.19 333
2016-02-18 $0.91 $0.94 $0.91 $0.94 $1.18 1,173
2016-02-17 $0.89 $0.89 $0.89 $0.89 $1.12 48
2016-02-16 $0.96 $0.96 $0.75 $0.85 $1.07 1,842
2016-02-12 $0.80 $0.80 $0.80 $0.80 $1.01 13
2016-02-11 $0.73 $0.80 $0.73 $0.80 $1.01 105
2016-02-10 $0.80 $0.80 $0.74 $0.78 $0.98 817
2016-02-09 $0.84 $1.10 $0.80 $0.80 $1.01 6,560
2016-02-08 $0.80 $0.88 $0.80 $0.88 $1.11 383
2016-02-05 $1.00 $1.00 $0.77 $0.85 $1.07 1,803
2016-02-04 $1.16 $1.20 $1.16 $1.20 $1.51 0
2016-02-03 $0.90 $0.90 $0.90 $0.90 $1.13 223
2016-02-02 $0.72 $0.99 $0.72 $0.87 $1.10 1,761
2016-02-01 $1.04 $1.27 $1.01 $1.10 $1.39 7,683
2016-01-29 $1.10 $1.22 $0.99 $1.10 $1.39 16,188
2016-01-28 $1.04 $1.25 $1.00 $1.06 $1.34 2,255
2016-01-27 $1.09 $1.09 $1.09 $1.09 $1.37 0
2016-01-26 $1.24 $1.24 $1.09 $1.09 $1.37 222
2016-01-25 $1.04 $1.04 $1.04 $1.04 $1.31 11
2016-01-22 $1.02 $1.02 $1.00 $1.00 $1.26 6
2016-01-21 $1.13 $1.13 $1.01 $1.04 $1.31 2,196
2016-01-20 $1.10 $1.10 $1.10 $1.10 $1.39 35
2016-01-19 $1.10 $1.10 $1.10 $1.10 $1.39 367
2016-01-15 $1.15 $1.15 $1.15 $1.15 $1.45 53
2016-01-14 $1.09 $1.10 $1.09 $1.10 $1.39 68
2016-01-13 $1.02 $1.04 $1.00 $1.04 $1.31 76
2016-01-12 $1.12 $1.13 $1.12 $1.13 $1.42 166
2016-01-11 $1.18 $1.19 $1.18 $1.19 $1.50 119
2016-01-08 $1.15 $1.15 $1.12 $1.15 $1.45 362
2016-01-07 $1.15 $1.15 $1.15 $1.15 $1.45 2
2016-01-06 $0.86 $1.15 $0.86 $1.15 $1.45 2,769
2016-01-05 $1.23 $1.23 $1.23 $1.23 $1.55 15
2016-01-04 $1.26 $1.29 $1.23 $1.29 $1.62 119
2015-12-31 $1.25 $1.25 $1.25 $1.25 $1.57 730
2015-12-30 $1.25 $1.25 $1.23 $1.23 $1.55 179
2015-12-29 $1.31 $1.31 $1.28 $1.28 $1.61 235
2015-12-28 $1.31 $1.31 $1.25 $1.25 $1.57 1,037
2015-12-24 $1.31 $1.31 $1.31 $1.31 $1.65 52
2015-12-23 $1.34 $1.34 $1.34 $1.34 $1.69 20
2015-12-22 $1.33 $1.35 $1.33 $1.34 $1.69 798
2015-12-21 $1.33 $1.34 $1.33 $1.34 $1.69 716
2015-12-18 $1.33 $1.35 $1.33 $1.35 $1.70 220
2015-12-17 $1.36 $1.36 $1.35 $1.35 $1.70 112
2015-12-16 $1.35 $1.35 $1.35 $1.35 $1.70 85
2015-12-15 $1.38 $1.38 $1.35 $1.35 $1.70 1,788
2015-12-14 $1.41 $1.45 $1.35 $1.40 $1.76 936
2015-12-11 $1.45 $1.48 $1.37 $1.39 $1.75 281
2015-12-10 $1.46 $1.46 $1.46 $1.46 $1.84 47
2015-12-09 $1.48 $1.48 $1.47 $1.48 $1.86 164
2015-12-08 $1.48 $1.49 $1.48 $1.48 $1.86 371
2015-12-07 $1.47 $1.47 $1.47 $1.47 $1.85 85
2015-12-04 $1.47 $1.49 $1.47 $1.49 $1.88 91
2015-12-03 $1.47 $1.47 $1.47 $1.47 $1.85 34
2015-12-02 $1.55 $1.55 $1.55 $1.55 $1.95 3
2015-12-01 $1.55 $1.55 $1.55 $1.55 $1.95 765
2015-11-30 $1.50 $1.50 $1.48 $1.48 $1.87 78
2015-11-27 $1.49 $1.50 $1.49 $1.50 $1.89 765
2015-11-25 $1.49 $1.50 $1.45 $1.45 $1.83 1,661
2015-11-24 $1.44 $1.44 $1.44 $1.44 $1.81 107
2015-11-23 $1.43 $1.43 $1.34 $1.34 $1.69 2,834
2015-11-20 $1.39 $1.39 $1.39 $1.39 $1.75 24
2015-11-19 $1.45 $1.45 $1.39 $1.39 $1.75 137
2015-11-18 $1.46 $1.46 $1.46 $1.46 $1.83 17
2015-11-17 $1.49 $1.49 $1.46 $1.46 $1.83 330
2015-11-16 $1.49 $1.50 $1.49 $1.49 $1.88 361
2015-11-13 $1.49 $1.50 $1.47 $1.50 $1.89 528
2015-11-12 $1.46 $1.46 $1.45 $1.45 $1.83 76
2015-11-11 $1.41 $1.41 $1.41 $1.41 $1.78 31
2015-11-10 $1.36 $1.36 $1.36 $1.36 $1.71 16
2015-11-09 $1.33 $1.36 $1.27 $1.36 $1.71 697
2015-11-06 $1.48 $1.50 $1.48 $1.49 $1.88 560
2015-11-05 $1.23 $1.23 $1.23 $1.23 $1.55 66
2015-11-04 $1.49 $1.49 $1.49 $1.49 $1.88 0
2015-11-03 $1.49 $1.49 $1.49 $1.49 $1.88 0
2015-11-02 $1.49 $1.49 $1.49 $1.49 $1.88 42
2015-10-30 $1.48 $1.48 $1.42 $1.42 $1.79 308
2015-10-29 $1.35 $1.38 $1.35 $1.38 $1.74 122
2015-10-28 $1.00 $1.50 $1.00 $1.49 $1.88 502
2015-10-27 $1.33 $1.37 $1.30 $1.31 $1.65 1,000
2015-10-26 $1.38 $1.41 $1.38 $1.41 $1.78 81
2015-10-23 $1.40 $1.50 $1.40 $1.50 $1.89 1,288
2015-10-22 $1.43 $1.53 $1.43 $1.53 $1.93 66
2015-10-21 $1.57 $1.57 $1.57 $1.57 $1.98 306
2015-10-20 $1.57 $1.57 $1.57 $1.57 $1.97 615
2015-10-19 $1.58 $1.58 $1.58 $1.58 $1.99 2
2015-10-16 $1.50 $1.58 $1.50 $1.58 $1.99 338
2015-10-15 $1.41 $1.50 $1.35 $1.40 $1.76 711
2015-10-14 $1.39 $1.39 $1.39 $1.39 $1.75 19
2015-10-13 $1.41 $1.50 $1.41 $1.50 $1.89 109
2015-10-12 $1.37 $1.49 $1.32 $1.40 $1.76 201
2015-10-09 $1.43 $1.43 $1.40 $1.40 $1.76 108
2015-10-08 $1.39 $1.39 $1.37 $1.37 $1.73 213
2015-10-07 $1.37 $1.42 $1.37 $1.38 $1.74 396
2015-10-06 $1.55 $1.59 $1.33 $1.39 $1.75 3,693
2015-10-05 $1.51 $1.51 $1.51 $1.51 $1.90 0
2015-10-02 $1.51 $1.51 $1.51 $1.51 $1.90 7
2015-10-01 $1.54 $1.55 $1.50 $1.51 $1.90 1,216
2015-09-30 $1.51 $1.78 $1.51 $1.53 $1.93 966
2015-09-29 $1.52 $1.52 $1.50 $1.50 $1.89 1,139
2015-09-28 $1.75 $1.75 $1.54 $1.55 $1.95 1,080
2015-09-25 $1.96 $1.96 $1.65 $1.86 $2.34 1,577
2015-09-24 $1.80 $1.93 $1.80 $1.93 $2.43 176
2015-09-23 $1.86 $1.99 $1.76 $1.76 $2.22 5,978
2015-09-22 $1.95 $1.99 $1.86 $1.86 $2.34 143
2015-09-21 $1.90 $2.03 $1.88 $1.89 $2.38 469
2015-09-18 $1.90 $1.90 $1.76 $1.90 $2.39 3,188
2015-09-17 $1.39 $2.10 $1.39 $1.87 $2.35 16,771
2015-09-16 $1.25 $1.43 $1.21 $1.39 $1.75 4,231
2015-09-15 $1.31 $1.32 $1.24 $1.24 $1.56 1,080
2015-09-14 $1.39 $1.40 $1.30 $1.35 $1.70 1,879
2015-09-11 $1.30 $1.35 $1.30 $1.35 $1.70 149
2015-09-10 $1.23 $1.34 $1.23 $1.34 $1.69 547
2015-09-09 $1.25 $1.30 $1.23 $1.24 $1.56 817
2015-09-08 $1.28 $1.30 $1.25 $1.25 $1.57 749
2015-09-04 $1.34 $1.34 $0.80 $1.22 $1.54 2,563
2015-09-03 $1.26 $1.33 $1.25 $1.25 $1.57 1,484

Condor Hospitality Trust Inc (CDOR) News Headlines

Recent Condor Hospitality Trust Inc (CDOR) 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.