CKX Lands Inc (CKX) Exchange: NYSE MKT
Data as of May 3, 2024
$13.78 ($0.00) 0.00%
CKX Lands Inc - Daily Information
Click for more stock information on CKX Lands Inc.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $13.78 |
Previous Close | $13.78 |
High | $13.78 |
Low | $13.78 |
Adjusted Open | $13.78 |
Previous Adjusted Close | $13.78 |
Adjusted High | $13.78 |
Adjusted Low | $13.78 |
Invest in CKX Lands Inc (CKX)
Key People CKX Lands Inc
Employee | Position |
---|---|
William Gray Stream | President, Treasurer & Director |
Lane T. LaMure | Director |
Lee W. Boyer | Secretary & Director |
Mary Leach Werner | Director |
Daniel John Englander | Independent Director |
Edward M. Ellington | Independent Non-Executive Director |
Max H. Hart | Independent Director |
Eugene T. Minvielle | Independent Director |
D. Keith Duplechin | Independent Director |
Historical Stock Data for CKX Lands Inc (CKX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 479 |
2024-05-02 | $14.00 | $14.00 | $13.78 | $13.78 | $13.78 | 613 |
2024-05-01 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 39 |
2024-04-30 | $13.89 | $14.05 | $13.89 | $14.05 | $14.05 | 411 |
2024-04-29 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 883 |
2024-04-26 | $13.72 | $14.44 | $13.64 | $14.44 | $14.44 | 773 |
2024-04-25 | $14.25 | $14.25 | $13.90 | $13.90 | $13.90 | 1,113 |
2024-04-24 | $14.23 | $14.37 | $14.23 | $14.36 | $14.36 | 3,656 |
2024-04-23 | $14.42 | $14.42 | $14.40 | $14.40 | $14.40 | 567 |
2024-04-22 | $13.88 | $14.34 | $13.87 | $14.26 | $14.26 | 15,450 |
2024-04-19 | $13.36 | $13.68 | $13.35 | $13.68 | $13.68 | 4,053 |
2024-04-18 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 1,112 |
2024-04-17 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 14 |
2024-04-16 | $13.24 | $13.46 | $13.23 | $13.45 | $13.45 | 828 |
2024-04-15 | $13.42 | $13.51 | $13.25 | $13.51 | $13.51 | 1,213 |
2024-04-12 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 290 |
2024-04-11 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 339 |
2024-04-10 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 417 |
2024-04-09 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 467 |
2024-04-08 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 972 |
2024-04-05 | $13.39 | $13.39 | $13.37 | $13.37 | $13.37 | 521 |
2024-04-04 | $13.48 | $13.50 | $13.48 | $13.50 | $13.50 | 1,251 |
2024-04-03 | $13.36 | $13.51 | $13.34 | $13.45 | $13.45 | 1,402 |
2024-04-02 | $13.21 | $13.48 | $13.20 | $13.33 | $13.33 | 2,740 |
2024-04-01 | $13.24 | $13.78 | $13.20 | $13.35 | $13.35 | 4,920 |
2024-03-28 | $13.16 | $13.29 | $13.16 | $13.20 | $13.20 | 3,740 |
2024-03-27 | $13.45 | $13.45 | $13.15 | $13.16 | $13.16 | 1,179 |
2024-03-26 | $13.20 | $13.48 | $13.20 | $13.48 | $13.48 | 3,935 |
2024-03-25 | $13.32 | $13.32 | $13.14 | $13.14 | $13.14 | 4,540 |
2024-03-22 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 283 |
2024-03-21 | $13.26 | $13.37 | $13.20 | $13.31 | $13.31 | 4,329 |
2024-03-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 331 |
2024-03-19 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 365 |
2024-03-18 | $14.10 | $14.10 | $13.31 | $13.31 | $13.31 | 2,226 |
2024-03-15 | $13.30 | $13.74 | $13.30 | $13.74 | $13.74 | 2,016 |
2024-03-14 | $13.31 | $13.31 | $13.20 | $13.27 | $13.27 | 1,794 |
2024-03-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 182 |
2024-03-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 422 |
2024-03-11 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 378 |
2024-03-08 | $13.35 | $13.35 | $13.06 | $13.20 | $13.20 | 2,471 |
2024-03-07 | $13.83 | $13.83 | $13.30 | $13.30 | $13.30 | 533 |
2024-03-06 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 80 |
2024-03-05 | $13.25 | $13.46 | $13.25 | $13.46 | $13.46 | 1,226 |
2024-03-04 | $13.45 | $13.51 | $13.40 | $13.42 | $13.42 | 3,957 |
2024-03-01 | $13.02 | $13.58 | $13.02 | $13.41 | $13.41 | 6,543 |
2024-02-29 | $13.50 | $13.55 | $13.11 | $13.20 | $13.20 | 4,681 |
2024-02-28 | $13.36 | $13.50 | $13.36 | $13.50 | $13.50 | 936 |
2024-02-27 | $13.30 | $13.46 | $13.10 | $13.30 | $13.30 | 5,104 |
2024-02-26 | $13.74 | $13.74 | $13.32 | $13.32 | $13.32 | 6,545 |
2024-02-23 | $13.90 | $14.25 | $13.50 | $13.50 | $13.50 | 15,130 |
2024-02-22 | $13.65 | $13.91 | $13.62 | $13.72 | $13.72 | 7,469 |
2024-02-21 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 148 |
2024-02-20 | $13.15 | $13.70 | $13.15 | $13.70 | $13.70 | 10,840 |
2024-02-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 66 |
2024-02-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 854 |
2024-02-14 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 519 |
2024-02-13 | $13.10 | $13.10 | $13.00 | $13.07 | $13.07 | 1,876 |
2024-02-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 476 |
2024-02-09 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 175 |
2024-02-08 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 979 |
2024-02-07 | $13.08 | $13.50 | $13.08 | $13.50 | $13.50 | 546 |
2024-02-06 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 144 |
2024-02-05 | $13.72 | $13.78 | $13.20 | $13.28 | $13.28 | 4,726 |
2024-02-02 | $13.34 | $13.65 | $13.34 | $13.51 | $13.51 | 10,438 |
2024-02-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 691 |
2024-01-31 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 190 |
2024-01-30 | $13.07 | $13.10 | $13.07 | $13.10 | $13.10 | 1,065 |
2024-01-29 | $13.24 | $13.25 | $13.09 | $13.25 | $13.25 | 3,321 |
2024-01-26 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 566 |
2024-01-25 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 160 |
2024-01-24 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 178 |
2024-01-23 | $13.04 | $13.15 | $13.04 | $13.06 | $13.06 | 2,418 |
2024-01-22 | $13.02 | $13.15 | $13.02 | $13.15 | $13.15 | 2,348 |
2024-01-19 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 59 |
2024-01-18 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 220 |
2024-01-17 | $12.92 | $13.10 | $12.91 | $12.91 | $12.91 | 2,945 |
2024-01-16 | $12.97 | $13.09 | $12.91 | $13.09 | $13.09 | 3,861 |
2024-01-12 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 149 |
2024-01-11 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 102 |
2024-01-10 | $13.00 | $13.00 | $12.83 | $12.83 | $12.83 | 834 |
2024-01-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 486 |
2024-01-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 81 |
2024-01-05 | $12.99 | $12.99 | $12.80 | $12.80 | $12.80 | 1,999 |
2024-01-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 425 |
2024-01-03 | $13.00 | $13.00 | $12.90 | $12.95 | $12.95 | 1,796 |
2024-01-02 | $12.89 | $12.91 | $12.89 | $12.91 | $12.91 | 901 |
2023-12-29 | $12.90 | $12.96 | $12.90 | $12.96 | $12.96 | 249 |
2023-12-28 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 133 |
2023-12-27 | $12.75 | $12.85 | $12.75 | $12.82 | $12.82 | 1,932 |
2023-12-26 | $12.85 | $12.85 | $12.65 | $12.65 | $12.65 | 1,478 |
2023-12-22 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 134 |
2023-12-21 | $12.99 | $12.99 | $12.95 | $12.98 | $12.98 | 464 |
2023-12-20 | $12.97 | $12.98 | $12.48 | $12.56 | $12.56 | 5,788 |
2023-12-19 | $12.78 | $12.92 | $12.77 | $12.92 | $12.92 | 1,694 |
2023-12-18 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 176 |
2023-12-15 | $13.06 | $13.08 | $12.66 | $12.66 | $12.66 | 943 |
2023-12-14 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 16 |
2023-12-13 | $12.85 | $12.90 | $12.61 | $12.61 | $12.61 | 812 |
2023-12-12 | $13.01 | $13.01 | $12.58 | $12.58 | $12.58 | 290 |
2023-12-11 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 528 |
2023-12-08 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 106 |
2023-12-07 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 73 |
2023-12-06 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 187 |
2023-12-05 | $12.80 | $12.80 | $12.78 | $12.78 | $12.78 | 1,682 |
2023-12-04 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 40 |
2023-12-01 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 223 |
2023-11-30 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 196 |
2023-11-29 | $12.54 | $12.55 | $12.50 | $12.55 | $12.55 | 1,491 |
2023-11-28 | $12.62 | $12.75 | $12.60 | $12.60 | $12.60 | 1,387 |
2023-11-27 | $12.63 | $12.88 | $12.63 | $12.65 | $12.65 | 2,611 |
2023-11-24 | $12.49 | $12.62 | $12.49 | $12.59 | $12.59 | 1,883 |
2023-11-22 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 55 |
2023-11-21 | $12.40 | $12.42 | $12.21 | $12.42 | $12.42 | 1,307 |
2023-11-20 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 124 |
2023-11-17 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 75 |
2023-11-16 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 199 |
2023-11-15 | $12.58 | $12.58 | $12.40 | $12.40 | $12.40 | 2,148 |
2023-11-14 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 421 |
2023-11-13 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 120 |
2023-11-10 | $12.30 | $12.46 | $12.30 | $12.45 | $12.45 | 1,664 |
2023-11-09 | $12.50 | $12.55 | $12.50 | $12.50 | $12.50 | 3,397 |
2023-11-08 | $12.51 | $12.72 | $12.51 | $12.72 | $12.72 | 338 |
2023-11-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 354 |
2023-11-06 | $12.46 | $12.73 | $12.46 | $12.73 | $12.73 | 896 |
2023-11-03 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 176 |
2023-11-02 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 362 |
2023-11-01 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 65 |
2023-10-31 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 9 |
2023-10-30 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 5 |
2023-10-27 | $12.77 | $12.85 | $12.42 | $12.66 | $12.66 | 6,027 |
2023-10-26 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 76 |
2023-10-25 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 268 |
2023-10-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 5 |
2023-10-23 | $12.15 | $12.50 | $12.11 | $12.50 | $12.50 | 2,171 |
2023-10-20 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 204 |
2023-10-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 612 |
2023-10-18 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 7 |
2023-10-17 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 958 |
2023-10-16 | $12.97 | $12.97 | $12.52 | $12.52 | $12.52 | 727 |
2023-10-13 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 56 |
2023-10-12 | $12.84 | $12.95 | $12.75 | $12.91 | $12.91 | 3,734 |
2023-10-11 | $13.10 | $13.24 | $13.00 | $13.00 | $13.00 | 3,686 |
2023-10-10 | $12.98 | $13.25 | $12.53 | $13.10 | $13.10 | 6,022 |
2023-10-09 | $12.75 | $12.96 | $12.75 | $12.96 | $12.96 | 938 |
2023-10-06 | $12.68 | $12.80 | $12.66 | $12.80 | $12.80 | 1,234 |
2023-10-05 | $12.75 | $12.75 | $12.26 | $12.26 | $12.26 | 2,894 |
2023-10-04 | $12.80 | $12.81 | $12.65 | $12.68 | $12.68 | 1,426 |
2023-10-03 | $12.58 | $12.95 | $12.45 | $12.90 | $12.90 | 5,716 |
2023-10-02 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 183 |
2023-09-29 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 204 |
2023-09-28 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 89 |
2023-09-27 | $12.78 | $12.98 | $12.78 | $12.98 | $12.98 | 715 |
2023-09-26 | $12.80 | $12.89 | $12.55 | $12.84 | $12.84 | 1,795 |
2023-09-25 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 398 |
2023-09-22 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 1,047 |
2023-09-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 175 |
2023-09-20 | $12.98 | $12.98 | $12.70 | $12.70 | $12.70 | 2,929 |
2023-09-19 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 443 |
2023-09-18 | $12.81 | $13.04 | $12.52 | $13.04 | $13.04 | 1,138 |
2023-09-15 | $12.70 | $13.15 | $12.50 | $13.15 | $13.15 | 15,131 |
2023-09-14 | $12.90 | $12.90 | $12.60 | $12.80 | $12.80 | 3,969 |
2023-09-13 | $12.59 | $12.65 | $12.40 | $12.40 | $12.40 | 3,758 |
2023-09-12 | $12.98 | $13.00 | $12.42 | $12.75 | $12.75 | 7,254 |
2023-09-11 | $12.94 | $13.09 | $12.50 | $12.88 | $12.88 | 23,024 |
2023-09-08 | $12.50 | $12.95 | $12.46 | $12.85 | $12.85 | 9,305 |
2023-09-07 | $12.38 | $12.45 | $12.38 | $12.45 | $12.45 | 318 |
2023-09-06 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 158 |
2023-09-05 | $12.36 | $12.40 | $12.25 | $12.36 | $12.36 | 3,569 |
2023-09-01 | $12.45 | $12.50 | $12.36 | $12.36 | $12.36 | 2,715 |
2023-08-31 | $12.33 | $12.52 | $12.05 | $12.20 | $12.20 | 3,704 |
2023-08-30 | $12.51 | $12.52 | $11.88 | $12.10 | $12.10 | 10,552 |
2023-08-29 | $12.35 | $12.93 | $12.35 | $12.50 | $12.50 | 3,432 |
2023-08-28 | $12.71 | $12.95 | $12.16 | $12.58 | $12.58 | 21,635 |
2023-08-25 | $11.99 | $12.45 | $11.96 | $12.35 | $12.35 | 29,353 |
2023-08-24 | $11.99 | $12.00 | $11.81 | $11.94 | $11.94 | 10,556 |
2023-08-23 | $11.83 | $12.00 | $11.65 | $11.70 | $11.70 | 10,016 |
2023-08-22 | $10.24 | $11.64 | $10.22 | $11.60 | $11.60 | 27,149 |
2023-08-21 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 13 |
2023-08-18 | $9.94 | $10.28 | $9.82 | $10.28 | $10.28 | 2,578 |
2023-08-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20 |
2023-08-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,057 |
2023-08-15 | $10.34 | $10.34 | $10.15 | $10.15 | $10.15 | 426 |
2023-08-14 | $10.69 | $10.69 | $10.49 | $10.49 | $10.49 | 708 |
2023-08-11 | $10.24 | $10.25 | $10.23 | $10.25 | $10.25 | 1,117 |
2023-08-10 | $10.15 | $10.15 | $10.13 | $10.15 | $10.15 | 844 |
2023-08-09 | $10.15 | $10.15 | $10.12 | $10.15 | $10.15 | 842 |
2023-08-08 | $9.85 | $10.15 | $9.85 | $10.15 | $10.15 | 728 |
2023-08-07 | $10.05 | $10.15 | $9.83 | $10.14 | $10.14 | 1,445 |
2023-08-04 | $10.07 | $10.15 | $10.07 | $10.07 | $10.07 | 1,201 |
2023-08-03 | $10.15 | $10.20 | $10.07 | $10.07 | $10.07 | 1,989 |
2023-08-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,334 |
2023-08-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 306 |
2023-07-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 420 |
2023-07-28 | $9.90 | $10.08 | $9.90 | $10.08 | $10.08 | 915 |
2023-07-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2 |
2023-07-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 30 |
2023-07-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 314 |
2023-07-24 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 687 |
2023-07-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 193 |
2023-07-20 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 59 |
2023-07-19 | $9.98 | $10.24 | $9.98 | $10.24 | $10.24 | 484 |
2023-07-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 66 |
2023-07-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 194 |
2023-07-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 368 |
2023-07-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2023-07-12 | $9.83 | $9.85 | $9.82 | $9.85 | $9.85 | 2,183 |
2023-07-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 12 |
2023-07-10 | $9.91 | $10.06 | $9.85 | $10.05 | $10.05 | 5,214 |
2023-07-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 52 |
2023-07-06 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 1,350 |
2023-07-05 | $9.86 | $10.00 | $9.86 | $10.00 | $10.00 | 617 |
2023-07-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3 |
2023-06-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 214 |
2023-06-29 | $9.82 | $9.96 | $9.82 | $9.96 | $9.96 | 599 |
2023-06-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 71 |
2023-06-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 463 |
2023-06-26 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 844 |
2023-06-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 30 |
2023-06-22 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 2,298 |
2023-06-21 | $9.96 | $10.00 | $9.90 | $10.00 | $10.00 | 1,640 |
2023-06-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 76 |
2023-06-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 245 |
2023-06-15 | $10.08 | $10.08 | $9.90 | $9.94 | $9.94 | 1,518 |
2023-06-14 | $9.89 | $10.02 | $9.89 | $10.02 | $10.02 | 1,686 |
2023-06-13 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 2,077 |
2023-06-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 220 |
2023-06-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 35 |
2023-06-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 44 |
2023-06-07 | $9.83 | $9.99 | $9.83 | $9.99 | $9.99 | 1,143 |
2023-06-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 4 |
2023-06-05 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,915 |
2023-06-02 | $9.99 | $9.99 | $9.86 | $9.99 | $9.99 | 1,499 |
2023-06-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 4 |
2023-05-31 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 135 |
2023-05-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 875 |
2023-05-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 165 |
2023-05-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 165 |
2023-05-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 28 |
2023-05-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 4,623 |
2023-05-22 | $9.99 | $10.17 | $9.96 | $10.15 | $10.15 | 2,733 |
2023-05-19 | $9.82 | $10.00 | $9.82 | $10.00 | $10.00 | 4,754 |
2023-05-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 563 |
2023-05-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 61 |
2023-05-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 158 |
2023-05-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 369 |
2023-05-12 | $9.62 | $9.81 | $9.62 | $9.81 | $9.81 | 802 |
2023-05-11 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 21 |
2023-05-10 | $9.86 | $9.90 | $9.63 | $9.63 | $9.63 | 3,212 |
2023-05-09 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 10 |
2023-05-08 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 219 |
2023-05-05 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 422 |
2023-05-04 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 235 |
2023-05-03 | $9.67 | $9.67 | $9.54 | $9.54 | $9.54 | 902 |
2023-05-02 | $9.84 | $9.84 | $9.67 | $9.67 | $9.67 | 1,456 |
2023-05-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 108 |
2023-04-28 | $9.56 | $9.94 | $9.53 | $9.77 | $9.77 | 2,520 |
2023-04-27 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 927 |
2023-04-26 | $9.58 | $9.64 | $9.58 | $9.64 | $9.64 | 631 |
2023-04-25 | $9.57 | $9.57 | $9.56 | $9.56 | $9.56 | 1,003 |
2023-04-24 | $9.59 | $9.66 | $9.56 | $9.60 | $9.60 | 1,446 |
2023-04-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 82 |
2023-04-20 | $9.95 | $9.95 | $9.70 | $9.70 | $9.70 | 989 |
2023-04-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 333 |
2023-04-18 | $9.69 | $9.87 | $9.56 | $9.87 | $9.87 | 1,588 |
2023-04-17 | $9.56 | $9.75 | $9.56 | $9.75 | $9.75 | 271 |
2023-04-14 | $9.80 | $9.83 | $9.56 | $9.83 | $9.83 | 1,566 |
2023-04-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 187 |
2023-04-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3,180 |
2023-04-11 | $9.53 | $9.88 | $9.53 | $9.88 | $9.88 | 433 |
2023-04-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 44 |
2023-04-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 55 |
2023-04-05 | $9.61 | $9.79 | $9.10 | $9.79 | $9.79 | 537 |
2023-04-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 37 |
2023-04-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 142 |
2023-03-31 | $9.20 | $9.43 | $9.06 | $9.43 | $9.43 | 4,759 |
2023-03-30 | $9.21 | $9.21 | $9.10 | $9.10 | $9.10 | 629 |
2023-03-29 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 151 |
2023-03-28 | $8.60 | $9.25 | $8.60 | $9.23 | $9.23 | 5,243 |
2023-03-27 | $9.50 | $9.50 | $9.15 | $9.15 | $9.15 | 1,384 |
2023-03-24 | $9.66 | $9.66 | $9.38 | $9.38 | $9.38 | 1,476 |
2023-03-23 | $9.71 | $9.71 | $9.51 | $9.51 | $9.51 | 534 |
2023-03-22 | $9.61 | $9.81 | $9.51 | $9.51 | $9.51 | 2,128 |
2023-03-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 75 |
2023-03-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 178 |
2023-03-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 548 |
2023-03-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 164 |
2023-03-15 | $9.96 | $9.96 | $9.55 | $9.55 | $9.55 | 1,375 |
2023-03-14 | $9.86 | $9.86 | $9.58 | $9.58 | $9.58 | 867 |
2023-03-13 | $9.61 | $9.61 | $9.60 | $9.60 | $9.60 | 849 |
2023-03-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 226 |
2023-03-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 159 |
2023-03-08 | $9.78 | $10.03 | $9.75 | $10.01 | $10.01 | 2,201 |
2023-03-07 | $9.90 | $9.93 | $9.65 | $9.85 | $9.85 | 723 |
2023-03-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 146 |
2023-03-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 270 |
2023-03-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 246 |
2023-03-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 189 |
2023-02-28 | $9.90 | $10.20 | $9.90 | $10.20 | $10.20 | 2,225 |
2023-02-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 324 |
2023-02-24 | $9.70 | $9.97 | $9.70 | $9.97 | $9.97 | 1,095 |
2023-02-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2,889 |
2023-02-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3,208 |
2023-02-21 | $9.60 | $9.72 | $9.60 | $9.70 | $9.70 | 2,458 |
2023-02-17 | $9.70 | $9.79 | $9.54 | $9.60 | $9.60 | 5,121 |
2023-02-16 | $9.93 | $10.00 | $9.74 | $9.74 | $9.74 | 20,896 |
2023-02-15 | $9.74 | $9.74 | $9.66 | $9.67 | $9.67 | 1,438 |
2023-02-14 | $9.66 | $9.82 | $9.65 | $9.69 | $9.69 | 12,826 |
2023-02-13 | $9.70 | $10.00 | $9.70 | $9.82 | $9.82 | 7,767 |
2023-02-10 | $9.89 | $9.89 | $9.68 | $9.70 | $9.70 | 753 |
2023-02-09 | $9.80 | $9.83 | $9.50 | $9.67 | $9.67 | 7,839 |
2023-02-08 | $9.81 | $9.86 | $9.71 | $9.83 | $9.83 | 2,611 |
2023-02-07 | $9.85 | $9.90 | $9.83 | $9.86 | $9.86 | 9,385 |
2023-02-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 328 |
2023-02-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 116 |
2023-02-02 | $10.12 | $10.12 | $10.00 | $10.06 | $10.06 | 2,764 |
2023-02-01 | $9.99 | $9.99 | $9.95 | $9.97 | $9.97 | 862 |
2023-01-31 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 1,351 |
2023-01-30 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 548 |
2023-01-27 | $10.10 | $10.10 | $10.03 | $10.10 | $10.10 | 2,128 |
2023-01-26 | $10.05 | $10.08 | $9.96 | $10.04 | $10.04 | 3,689 |
2023-01-25 | $10.17 | $10.17 | $10.01 | $10.09 | $10.09 | 1,823 |
2023-01-24 | $10.10 | $10.18 | $10.10 | $10.18 | $10.18 | 1,383 |
2023-01-23 | $10.46 | $10.46 | $10.10 | $10.46 | $10.46 | 2,183 |
2023-01-20 | $10.15 | $10.35 | $9.90 | $10.14 | $10.14 | 3,633 |
2023-01-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 39 |
2023-01-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 4 |
2023-01-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 521 |
2023-01-13 | $10.26 | $10.50 | $10.26 | $10.49 | $10.49 | 3,018 |
2023-01-12 | $10.26 | $10.28 | $10.14 | $10.14 | $10.14 | 1,161 |
2023-01-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 168 |
2023-01-10 | $10.05 | $10.06 | $9.99 | $10.06 | $10.06 | 482 |
2023-01-09 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 523 |
2023-01-06 | $9.92 | $10.02 | $9.92 | $9.99 | $9.99 | 510 |
2023-01-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 255 |
2023-01-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 341 |
2023-01-03 | $9.89 | $10.09 | $9.89 | $10.02 | $10.02 | 1,823 |
2022-12-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 261 |
2022-12-29 | $9.93 | $10.11 | $9.90 | $10.11 | $10.11 | 1,421 |
2022-12-28 | $10.01 | $10.03 | $10.00 | $10.00 | $10.00 | 709 |
2022-12-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 141 |
2022-12-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 149 |
2022-12-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 687 |
2022-12-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,563 |
2022-12-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,893 |
2022-12-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,542 |
2022-12-16 | $10.11 | $10.26 | $10.11 | $10.22 | $10.22 | 1,655 |
2022-12-15 | $10.37 | $10.37 | $10.26 | $10.26 | $10.26 | 3,291 |
2022-12-14 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 326 |
2022-12-13 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 309 |
2022-12-12 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 421 |
2022-12-09 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 147 |
2022-12-08 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 676 |
2022-12-07 | $10.45 | $10.87 | $10.45 | $10.51 | $10.51 | 2,448 |
2022-12-06 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 137 |
2022-12-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 332 |
2022-12-02 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 14 |
2022-12-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 212 |
2022-11-30 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 465 |
2022-11-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 112 |
2022-11-28 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 19 |
2022-11-25 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 144 |
2022-11-23 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 124 |
2022-11-22 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 56 |
2022-11-21 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 82 |
2022-11-18 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 14 |
2022-11-17 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 15 |
2022-11-16 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 112 |
2022-11-15 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 238 |
2022-11-14 | $10.52 | $10.58 | $10.52 | $10.58 | $10.58 | 509 |
2022-11-11 | $10.75 | $10.85 | $10.75 | $10.85 | $10.85 | 322 |
2022-11-10 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 724 |
2022-11-09 | $10.85 | $10.85 | $10.84 | $10.84 | $10.84 | 467 |
2022-11-08 | $10.86 | $10.90 | $10.51 | $10.65 | $10.65 | 2,015 |
2022-11-07 | $10.94 | $10.94 | $10.93 | $10.93 | $10.93 | 561 |
2022-11-04 | $10.90 | $11.19 | $10.88 | $11.01 | $11.01 | 2,035 |
2022-11-03 | $11.00 | $11.52 | $11.00 | $11.14 | $11.14 | 2,953 |
2022-11-02 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 266 |
2022-11-01 | $10.50 | $10.66 | $10.50 | $10.66 | $10.66 | 1,225 |
2022-10-31 | $10.63 | $10.74 | $10.61 | $10.74 | $10.74 | 1,880 |
2022-10-28 | $10.90 | $10.90 | $10.58 | $10.75 | $10.75 | 4,366 |
2022-10-27 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 211 |
2022-10-26 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1,196 |
2022-10-25 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 9 |
2022-10-24 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 11 |
2022-10-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 18 |
2022-10-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 20 |
2022-10-19 | $11.07 | $11.07 | $11.05 | $11.05 | $11.05 | 493 |
2022-10-18 | $11.05 | $11.18 | $11.05 | $11.18 | $11.18 | 755 |
2022-10-17 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 26 |
2022-10-14 | $11.24 | $11.24 | $10.73 | $10.73 | $10.73 | 1,582 |
2022-10-13 | $11.22 | $11.27 | $11.22 | $11.25 | $11.25 | 4,538 |
2022-10-12 | $10.84 | $11.06 | $10.84 | $11.00 | $11.00 | 4,818 |
2022-10-11 | $11.06 | $11.20 | $10.86 | $10.86 | $10.86 | 782 |
2022-10-10 | $10.95 | $11.30 | $10.95 | $11.28 | $11.28 | 725 |
2022-10-07 | $11.15 | $11.40 | $10.81 | $10.95 | $10.95 | 13,161 |
2022-10-06 | $11.10 | $11.10 | $10.66 | $10.80 | $10.80 | 2,856 |
2022-10-05 | $10.99 | $12.13 | $10.95 | $11.33 | $11.33 | 45,775 |
2022-10-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 77 |
2022-10-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 355 |
2022-09-30 | $11.07 | $11.07 | $10.93 | $10.93 | $10.93 | 287 |
2022-09-29 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 201 |
2022-09-28 | $10.35 | $10.54 | $10.35 | $10.54 | $10.54 | 596 |
2022-09-27 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 19 |
2022-09-26 | $10.48 | $10.48 | $10.31 | $10.32 | $10.32 | 976 |
2022-09-23 | $10.45 | $10.68 | $10.22 | $10.50 | $10.50 | 6,886 |
2022-09-22 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 345 |
2022-09-21 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 459 |
2022-09-20 | $10.91 | $11.19 | $10.78 | $10.78 | $10.78 | 5,897 |
2022-09-19 | $10.98 | $11.00 | $10.93 | $10.93 | $10.93 | 2,750 |
2022-09-16 | $11.01 | $11.21 | $10.95 | $11.21 | $11.21 | 4,274 |
2022-09-15 | $11.01 | $11.19 | $11.01 | $11.02 | $11.02 | 2,240 |
2022-09-14 | $11.14 | $11.14 | $11.01 | $11.01 | $11.01 | 979 |
2022-09-13 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 638 |
2022-09-12 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 163 |
2022-09-09 | $11.15 | $11.24 | $11.15 | $11.19 | $11.19 | 1,022 |
2022-09-08 | $11.07 | $11.10 | $11.01 | $11.01 | $11.01 | 9,208 |
2022-09-07 | $11.22 | $11.23 | $11.22 | $11.23 | $11.23 | 705 |
2022-09-06 | $11.06 | $11.14 | $11.06 | $11.14 | $11.14 | 342 |
2022-09-02 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 221 |
2022-09-01 | $11.10 | $11.16 | $11.10 | $11.16 | $11.16 | 52,742 |
2022-08-31 | $11.29 | $11.29 | $11.16 | $11.16 | $11.16 | 1,813 |
2022-08-30 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 13 |
2022-08-29 | $11.36 | $11.36 | $11.11 | $11.11 | $11.11 | 348 |
2022-08-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 23 |
2022-08-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 92 |
2022-08-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 47 |
2022-08-23 | $11.10 | $11.38 | $11.06 | $11.08 | $11.08 | 9,087 |
2022-08-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1,152 |
2022-08-19 | $11.11 | $11.11 | $11.09 | $11.09 | $11.09 | 1,114 |
2022-08-18 | $11.11 | $11.11 | $11.05 | $11.07 | $11.07 | 9,380 |
2022-08-17 | $11.12 | $11.12 | $11.09 | $11.09 | $11.09 | 1,099 |
2022-08-16 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 591 |
2022-08-15 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 62 |
2022-08-12 | $11.25 | $11.27 | $11.19 | $11.20 | $11.20 | 1,137 |
2022-08-11 | $11.11 | $11.11 | $11.10 | $11.10 | $11.10 | 501 |
2022-08-10 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 71 |
2022-08-09 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 453 |
2022-08-08 | $11.19 | $11.20 | $11.19 | $11.20 | $11.20 | 1,122 |
2022-08-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 243 |
2022-08-04 | $11.25 | $11.25 | $11.02 | $11.10 | $11.10 | 920 |
2022-08-03 | $11.08 | $11.13 | $11.08 | $11.13 | $11.13 | 950 |
2022-08-02 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 387 |
2022-08-01 | $11.02 | $11.16 | $11.02 | $11.16 | $11.16 | 828 |
2022-07-29 | $11.08 | $11.08 | $11.02 | $11.05 | $11.05 | 1,208 |
2022-07-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 83 |
2022-07-27 | $11.17 | $11.20 | $11.17 | $11.20 | $11.20 | 335 |
2022-07-26 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 46 |
2022-07-25 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 69 |
2022-07-22 | $11.40 | $11.40 | $11.27 | $11.34 | $11.34 | 2,602 |
2022-07-21 | $11.38 | $11.43 | $11.01 | $11.02 | $11.02 | 5,056 |
2022-07-20 | $11.04 | $11.06 | $11.04 | $11.06 | $11.06 | 1,055 |
2022-07-19 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 212 |
2022-07-18 | $11.12 | $11.12 | $11.06 | $11.06 | $11.06 | 1,235 |
2022-07-15 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 2 |
2022-07-14 | $11.05 | $11.05 | $11.02 | $11.02 | $11.02 | 729 |
2022-07-13 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 1,109 |
2022-07-12 | $11.03 | $11.03 | $11.02 | $11.02 | $11.02 | 1,463 |
2022-07-11 | $11.10 | $11.13 | $11.07 | $11.07 | $11.07 | 2,660 |
2022-07-08 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 311 |
2022-07-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 177 |
2022-07-06 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 75 |
2022-07-05 | $11.13 | $11.14 | $11.07 | $11.07 | $11.07 | 2,475 |
2022-07-01 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 59 |
2022-06-30 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 431 |
2022-06-29 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 2 |
2022-06-28 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 35 |
2022-06-27 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 322 |
2022-06-24 | $11.25 | $11.25 | $11.13 | $11.18 | $11.18 | 1,314 |
2022-06-23 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 282 |
2022-06-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 34 |
2022-06-21 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 1,816 |
2022-06-17 | $11.14 | $11.26 | $11.13 | $11.22 | $11.22 | 2,082 |
2022-06-16 | $11.27 | $11.27 | $11.12 | $11.12 | $11.12 | 2,942 |
2022-06-15 | $11.27 | $11.49 | $11.26 | $11.27 | $11.27 | 1,724 |
2022-06-14 | $11.25 | $11.47 | $11.25 | $11.25 | $11.25 | 7,050 |
2022-06-13 | $11.72 | $11.72 | $11.38 | $11.40 | $11.40 | 4,828 |
2022-06-10 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 2,372 |
2022-06-09 | $11.62 | $11.62 | $11.60 | $11.60 | $11.60 | 994 |
2022-06-08 | $11.68 | $11.72 | $11.64 | $11.70 | $11.70 | 2,711 |
2022-06-07 | $11.48 | $11.70 | $11.37 | $11.45 | $11.45 | 12,461 |
2022-06-06 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 245 |
2022-06-03 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 4 |
2022-06-02 | $11.39 | $11.39 | $11.32 | $11.38 | $11.38 | 2,918 |
2022-06-01 | $11.60 | $11.60 | $11.54 | $11.54 | $11.54 | 694 |
2022-05-31 | $11.63 | $11.63 | $11.20 | $11.20 | $11.20 | 1,934 |
2022-05-27 | $11.11 | $11.69 | $11.04 | $11.16 | $11.16 | 35,034 |
2022-05-26 | $11.24 | $11.32 | $11.13 | $11.13 | $11.13 | 1,774 |
2022-05-25 | $11.31 | $11.31 | $11.27 | $11.29 | $11.29 | 1,820 |
2022-05-24 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1,011 |
2022-05-23 | $11.05 | $11.22 | $11.05 | $11.22 | $11.22 | 1,005 |
2022-05-20 | $11.21 | $11.21 | $11.00 | $11.00 | $11.00 | 3,176 |
2022-05-19 | $11.11 | $11.37 | $11.11 | $11.34 | $11.34 | 543 |
2022-05-18 | $11.79 | $11.79 | $11.30 | $11.49 | $11.49 | 3,389 |
2022-05-17 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 250 |
2022-05-16 | $11.30 | $11.77 | $11.30 | $11.77 | $11.77 | 2,369 |
2022-05-13 | $11.30 | $11.51 | $11.30 | $11.30 | $11.30 | 1,563 |
2022-05-12 | $11.49 | $11.78 | $11.39 | $11.78 | $11.78 | 2,377 |
2022-05-11 | $11.19 | $11.19 | $11.10 | $11.10 | $11.10 | 2,424 |
2022-05-10 | $11.38 | $11.38 | $11.10 | $11.16 | $11.16 | 3,152 |
2022-05-09 | $11.32 | $11.62 | $11.32 | $11.40 | $11.40 | 3,210 |
2022-05-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 708 |
2022-05-05 | $11.41 | $11.82 | $11.41 | $11.82 | $11.82 | 3,272 |
2022-05-04 | $11.40 | $11.66 | $11.40 | $11.66 | $11.66 | 368 |
2022-05-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 395 |
2022-05-02 | $11.50 | $11.55 | $11.50 | $11.55 | $11.55 | 4,784 |
2022-04-29 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 197 |
2022-04-28 | $11.55 | $11.62 | $11.50 | $11.61 | $11.61 | 16,699 |
2022-04-27 | $11.41 | $11.41 | $11.28 | $11.38 | $11.38 | 2,214 |
2022-04-26 | $11.57 | $11.90 | $11.40 | $11.62 | $11.62 | 17,982 |
2022-04-25 | $11.59 | $11.67 | $11.50 | $11.50 | $11.50 | 3,595 |
2022-04-22 | $11.97 | $12.00 | $11.58 | $11.96 | $11.96 | 1,861 |
2022-04-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 246 |
2022-04-20 | $11.95 | $11.98 | $11.57 | $11.80 | $11.80 | 14,165 |
2022-04-19 | $11.53 | $12.35 | $11.53 | $12.14 | $12.14 | 882 |
2022-04-18 | $12.26 | $12.63 | $11.85 | $11.90 | $11.90 | 30,168 |
2022-04-14 | $11.98 | $13.09 | $11.81 | $12.58 | $12.58 | 35,708 |
2022-04-13 | $11.34 | $11.94 | $11.34 | $11.90 | $11.90 | 18,206 |
2022-04-12 | $11.62 | $12.21 | $11.49 | $11.58 | $11.58 | 27,810 |
2022-04-11 | $12.60 | $12.60 | $11.60 | $11.79 | $11.79 | 9,643 |
2022-04-08 | $11.51 | $12.67 | $11.51 | $12.58 | $12.58 | 18,744 |
2022-04-07 | $11.14 | $11.89 | $11.14 | $11.80 | $11.80 | 25,530 |
2022-04-06 | $11.31 | $11.41 | $11.11 | $11.20 | $11.20 | 13,883 |
2022-04-05 | $10.84 | $11.30 | $10.82 | $11.30 | $11.30 | 12,469 |
2022-04-04 | $10.76 | $11.08 | $10.74 | $10.78 | $10.78 | 26,908 |
2022-04-01 | $10.91 | $10.99 | $10.71 | $10.80 | $10.80 | 13,133 |
2022-03-31 | $11.00 | $11.05 | $10.81 | $10.91 | $10.91 | 8,538 |
2022-03-30 | $10.86 | $11.03 | $10.81 | $11.00 | $11.00 | 18,337 |
2022-03-29 | $10.90 | $11.02 | $10.81 | $10.90 | $10.90 | 17,316 |
2022-03-28 | $11.25 | $11.25 | $10.90 | $11.01 | $11.01 | 16,149 |
2022-03-25 | $10.88 | $11.14 | $10.88 | $10.97 | $10.97 | 19,668 |
2022-03-24 | $10.93 | $11.00 | $10.76 | $11.00 | $11.00 | 10,283 |
2022-03-23 | $10.95 | $11.03 | $10.80 | $10.81 | $10.81 | 5,667 |
2022-03-22 | $10.75 | $10.90 | $10.75 | $10.90 | $10.90 | 1,406 |
2022-03-21 | $11.01 | $11.12 | $10.50 | $10.73 | $10.73 | 15,477 |
2022-03-18 | $11.04 | $11.25 | $10.89 | $11.25 | $11.25 | 6,974 |
2022-03-17 | $10.90 | $11.17 | $10.68 | $11.09 | $11.09 | 19,022 |
2022-03-16 | $11.02 | $11.44 | $10.41 | $10.42 | $10.42 | 41,346 |
2022-03-15 | $10.53 | $11.87 | $10.22 | $11.87 | $11.87 | 34,157 |
2022-03-14 | $10.92 | $11.28 | $10.53 | $10.53 | $10.53 | 23,015 |
2022-03-11 | $11.40 | $11.49 | $10.85 | $11.30 | $11.30 | 25,084 |
2022-03-10 | $11.25 | $11.76 | $10.79 | $10.91 | $10.91 | 37,105 |
2022-03-09 | $11.49 | $11.50 | $10.71 | $10.95 | $10.95 | 71,937 |
2022-03-08 | $14.50 | $14.76 | $10.21 | $11.03 | $11.03 | 303,446 |
2022-03-07 | $12.60 | $16.50 | $12.60 | $13.82 | $13.82 | 1,121,724 |
2022-03-04 | $11.83 | $15.45 | $11.25 | $12.44 | $12.44 | 177,142 |
2022-03-03 | $11.85 | $11.86 | $11.28 | $11.61 | $11.61 | 4,331 |
2022-03-02 | $11.83 | $11.86 | $11.83 | $11.83 | $11.83 | 1,461 |
2022-03-01 | $11.57 | $12.15 | $11.56 | $12.08 | $12.08 | 2,035 |
2022-02-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 90 |
2022-02-25 | $11.85 | $12.00 | $11.85 | $12.00 | $12.00 | 2,990 |
2022-02-24 | $11.88 | $12.95 | $11.85 | $12.11 | $12.11 | 21,589 |
2022-02-23 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 78 |
2022-02-22 | $11.27 | $11.52 | $11.27 | $11.49 | $11.49 | 1,325 |
2022-02-18 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 34 |
2022-02-17 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
2022-02-16 | $11.27 | $11.41 | $11.21 | $11.21 | $11.21 | 5,781 |
2022-02-15 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 9 |
2022-02-14 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 76 |
2022-02-11 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 2 |
2022-02-10 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 10 |
2022-02-09 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 128 |
2022-02-08 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 399 |
2022-02-07 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 216 |
2022-02-04 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 154 |
2022-02-03 | $11.31 | $11.77 | $11.29 | $11.66 | $11.66 | 1,610 |
2022-02-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 344 |
2022-02-01 | $12.00 | $12.00 | $11.50 | $11.50 | $11.50 | 1,740 |
2022-01-31 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 114 |
2022-01-28 | $12.00 | $12.00 | $11.50 | $11.58 | $11.58 | 1,807 |
2022-01-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 28 |
2022-01-26 | $11.28 | $11.50 | $11.28 | $11.50 | $11.50 | 574 |
2022-01-25 | $11.31 | $11.92 | $11.31 | $11.76 | $11.76 | 2,465 |
2022-01-24 | $11.22 | $11.37 | $11.22 | $11.37 | $11.37 | 3,602 |
2022-01-21 | $11.50 | $12.05 | $11.35 | $11.37 | $11.37 | 3,447 |
2022-01-20 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 24 |
2022-01-19 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 160 |
2022-01-18 | $12.03 | $12.48 | $11.50 | $12.31 | $12.31 | 3,310 |
2022-01-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 3 |
2022-01-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 28 |
2022-01-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 4 |
2022-01-11 | $11.71 | $11.82 | $11.50 | $11.50 | $11.50 | 1,803 |
2022-01-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2 |
2022-01-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,512 |
2022-01-06 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1,744 |
2022-01-05 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 45 |
2022-01-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 72 |
2022-01-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 143 |
2021-12-31 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
2021-12-30 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 15 |
2021-12-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 16 |
2021-12-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 13 |
2021-12-27 | $11.75 | $11.75 | $11.20 | $11.20 | $11.20 | 10,428 |
2021-12-23 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 648 |
2021-12-22 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 26 |
2021-12-21 | $11.73 | $11.86 | $11.47 | $11.47 | $11.47 | 1,632 |
2021-12-20 | $11.79 | $11.80 | $11.79 | $11.80 | $11.80 | 1,131 |
2021-12-17 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 70 |
2021-12-16 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 1 |
2021-12-15 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 7 |
2021-12-14 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 858 |
2021-12-13 | $11.85 | $11.99 | $11.76 | $11.99 | $11.99 | 1,042 |
2021-12-10 | $11.82 | $11.85 | $11.63 | $11.63 | $11.63 | 1,456 |
2021-12-09 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 154 |
2021-12-08 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 296 |
2021-12-07 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 1,071 |
2021-12-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 14 |
2021-12-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 106 |
2021-12-02 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 3 |
2021-12-01 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 162 |
2021-11-30 | $11.93 | $11.93 | $11.87 | $11.87 | $11.87 | 725 |
2021-11-29 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 31 |
2021-11-26 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 7 |
2021-11-24 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 114 |
2021-11-23 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 189 |
2021-11-22 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 42 |
2021-11-19 | $11.82 | $12.01 | $11.82 | $12.01 | $12.01 | 583 |
2021-11-18 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 250 |
2021-11-17 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 15 |
2021-11-16 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 29 |
2021-11-15 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 147 |
2021-11-12 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
2021-11-11 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 3 |
2021-11-10 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 68 |
2021-11-09 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 16 |
2021-11-08 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 31 |
2021-11-05 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 249 |
2021-11-04 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 3 |
2021-11-03 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 8 |
2021-11-02 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 220 |
2021-11-01 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 230 |
2021-10-29 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 116 |
2021-10-28 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 132 |
2021-10-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 110 |
2021-10-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 254 |
2021-10-25 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 47 |
2021-10-22 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 222 |
2021-10-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 95 |
2021-10-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 97 |
2021-10-19 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 94 |
2021-10-18 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 155 |
2021-10-15 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 101 |
2021-10-14 | $11.80 | $11.80 | $11.40 | $11.40 | $11.40 | 542 |
2021-10-13 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 6 |
2021-10-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 16 |
2021-10-11 | $11.18 | $11.18 | $11.15 | $11.15 | $11.15 | 364 |
2021-10-08 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 69 |
2021-10-07 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 77 |
2021-10-06 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 273 |
2021-10-05 | $11.50 | $11.50 | $11.03 | $11.48 | $11.48 | 1,860 |
2021-10-04 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 75 |
2021-10-01 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 76 |
2021-09-30 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 4 |
2021-09-29 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 56 |
2021-09-28 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 136 |
2021-09-27 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 143 |
2021-09-24 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 16 |
2021-09-23 | $11.00 | $11.28 | $11.00 | $11.28 | $11.28 | 1,240 |
2021-09-22 | $11.64 | $12.11 | $11.00 | $11.00 | $11.00 | 7,490 |
2021-09-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 82 |
2021-09-20 | $11.30 | $11.30 | $11.24 | $11.24 | $11.24 | 1,030 |
2021-09-17 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,119 |
2021-09-16 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 18 |
2021-09-15 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 108 |
2021-09-14 | $11.49 | $11.50 | $11.49 | $11.50 | $11.50 | 772 |
2021-09-13 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 300 |
2021-09-10 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 122 |
2021-09-09 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 164 |
2021-09-08 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 235 |
2021-09-07 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 63 |
2021-09-03 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 101 |
2021-09-02 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 89 |
2021-09-01 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 434 |
2021-08-31 | $11.46 | $11.46 | $11.45 | $11.45 | $11.45 | 834 |
2021-08-30 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 221 |
2021-08-27 | $11.80 | $11.80 | $11.46 | $11.46 | $11.46 | 348 |
2021-08-26 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 63 |
2021-08-25 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 60 |
2021-08-24 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 311 |
2021-08-23 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 21 |
2021-08-20 | $11.80 | $11.80 | $11.38 | $11.38 | $11.38 | 493 |
2021-08-19 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 131 |
2021-08-18 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 302 |
2021-08-17 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 102 |
2021-08-16 | $11.53 | $11.56 | $11.38 | $11.48 | $11.48 | 2,176 |
2021-08-13 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 42 |
2021-08-12 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 24 |
2021-08-11 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 144 |
2021-08-10 | $11.72 | $11.72 | $11.53 | $11.53 | $11.53 | 1,157 |
2021-08-09 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 242 |
2021-08-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 347 |
2021-08-05 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 240 |
2021-08-04 | $12.04 | $12.04 | $11.98 | $11.98 | $11.98 | 918 |
2021-08-03 | $11.95 | $12.34 | $11.95 | $12.08 | $12.08 | 9,343 |
2021-08-02 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 244 |
2021-07-30 | $11.85 | $12.07 | $11.81 | $11.95 | $11.95 | 3,412 |
2021-07-29 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 63 |
2021-07-28 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 219 |
2021-07-27 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 181 |
2021-07-26 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 321 |
2021-07-23 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 112 |
2021-07-22 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 487 |
2021-07-21 | $12.07 | $12.07 | $11.85 | $11.85 | $11.85 | 886 |
2021-07-20 | $12.24 | $12.24 | $11.77 | $11.77 | $11.77 | 1,338 |
2021-07-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 227 |
2021-07-16 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 86 |
2021-07-15 | $12.28 | $12.28 | $11.83 | $11.83 | $11.83 | 4,462 |
2021-07-14 | $12.04 | $12.04 | $11.95 | $11.95 | $11.95 | 2,592 |
2021-07-13 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 21 |
2021-07-12 | $12.40 | $12.40 | $12.28 | $12.28 | $12.28 | 409 |
2021-07-09 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 12 |
2021-07-08 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 144 |
2021-07-07 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 431 |
2021-07-06 | $12.19 | $12.50 | $12.19 | $12.50 | $12.50 | 872 |
2021-07-02 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 55 |
2021-07-01 | $12.48 | $12.48 | $12.25 | $12.45 | $12.45 | 840 |
2021-06-30 | $12.22 | $12.44 | $12.22 | $12.44 | $12.44 | 2,348 |
2021-06-29 | $12.50 | $12.50 | $11.90 | $12.37 | $12.37 | 1,780 |
2021-06-28 | $12.46 | $12.46 | $12.30 | $12.30 | $12.30 | 713 |
2021-06-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 197 |
2021-06-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 149 |
2021-06-23 | $12.46 | $12.51 | $12.46 | $12.50 | $12.50 | 426 |
2021-06-22 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 44 |
2021-06-21 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 360 |
2021-06-18 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 208 |
2021-06-17 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 243 |
2021-06-16 | $13.01 | $13.07 | $12.90 | $12.90 | $12.90 | 633 |
2021-06-15 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 777 |
2021-06-14 | $13.10 | $13.10 | $13.02 | $13.02 | $13.02 | 344 |
2021-06-11 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 22 |
2021-06-10 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 97 |
2021-06-09 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 26 |
2021-06-08 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 83 |
2021-06-07 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 74 |
2021-06-04 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 21 |
2021-06-03 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 396 |
2021-06-02 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 496 |
2021-06-01 | $12.63 | $12.83 | $12.63 | $12.83 | $12.83 | 832 |
2021-05-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 111 |
2021-05-27 | $12.52 | $12.52 | $12.50 | $12.50 | $12.50 | 947 |
2021-05-26 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 22 |
2021-05-25 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 302 |
2021-05-24 | $12.80 | $12.80 | $12.76 | $12.76 | $12.76 | 400 |
2021-05-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 356 |
2021-05-20 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 144 |
2021-05-19 | $13.03 | $13.31 | $12.87 | $12.92 | $12.92 | 1,818 |
2021-05-18 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 194 |
2021-05-17 | $13.28 | $13.67 | $12.75 | $12.76 | $12.76 | 2,096 |
2021-05-14 | $13.34 | $13.34 | $12.88 | $13.29 | $13.29 | 4,175 |
2021-05-13 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 217 |
2021-05-12 | $13.48 | $13.48 | $13.22 | $13.45 | $13.45 | 2,476 |
2021-05-11 | $13.50 | $13.89 | $12.76 | $13.89 | $13.89 | 6,031 |
2021-05-10 | $11.70 | $19.58 | $11.62 | $13.06 | $13.06 | 72,689 |
2021-05-07 | $11.95 | $12.10 | $11.95 | $12.10 | $12.10 | 1,122 |
2021-05-06 | $11.67 | $12.04 | $11.67 | $12.04 | $12.04 | 930 |
2021-05-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 8 |
2021-05-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 159 |
2021-05-03 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 13 |
2021-04-30 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 118 |
2021-04-29 | $11.95 | $11.95 | $11.39 | $11.39 | $11.39 | 1,988 |
2021-04-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 467 |
2021-04-27 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 19 |
2021-04-26 | $12.49 | $12.49 | $11.62 | $11.62 | $11.62 | 384 |
2021-04-23 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 248 |
2021-04-22 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 7 |
2021-04-21 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 68 |
2021-04-20 | $11.15 | $11.55 | $11.15 | $11.55 | $11.55 | 622 |
2021-04-19 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 380 |
2021-04-16 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 288 |
2021-04-15 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 239 |
2021-04-14 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 329 |
2021-04-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 649 |
2021-04-12 | $12.95 | $12.95 | $12.90 | $12.93 | $12.93 | 1,182 |
2021-04-09 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 872 |
2021-04-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 259 |
2021-04-07 | $13.60 | $13.60 | $12.77 | $13.33 | $13.33 | 409 |
2021-04-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 83 |
2021-04-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 227 |
2021-04-01 | $13.28 | $13.52 | $12.50 | $12.70 | $12.70 | 1,205 |
2021-03-31 | $13.35 | $13.92 | $12.95 | $12.95 | $12.95 | 695 |
2021-03-30 | $13.94 | $13.94 | $13.16 | $13.16 | $13.16 | 533 |
2021-03-29 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 545 |
2021-03-26 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 276 |
2021-03-25 | $13.32 | $14.00 | $13.32 | $13.53 | $13.53 | 1,086 |
2021-03-24 | $14.59 | $14.59 | $13.68 | $13.68 | $13.68 | 2,975 |
2021-03-23 | $12.70 | $14.00 | $12.70 | $14.00 | $14.00 | 2,103 |
2021-03-22 | $11.97 | $12.81 | $11.97 | $12.81 | $12.81 | 1,235 |
2021-03-19 | $12.54 | $12.96 | $12.03 | $12.96 | $12.96 | 4,266 |
2021-03-18 | $11.50 | $11.72 | $11.50 | $11.72 | $11.72 | 547 |
2021-03-17 | $10.92 | $11.33 | $10.52 | $11.33 | $11.33 | 2,243 |
2021-03-16 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 271 |
2021-03-15 | $10.75 | $10.75 | $10.63 | $10.63 | $10.63 | 721 |
2021-03-12 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 441 |
2021-03-11 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 415 |
2021-03-10 | $10.94 | $10.99 | $10.36 | $10.36 | $10.36 | 1,264 |
2021-03-09 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 642 |
2021-03-08 | $11.01 | $11.01 | $10.42 | $10.42 | $10.42 | 878 |
2021-03-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 106 |
2021-03-04 | $10.61 | $10.90 | $10.60 | $10.90 | $10.90 | 3,214 |
2021-03-03 | $11.01 | $11.01 | $10.85 | $10.85 | $10.85 | 1,071 |
2021-03-02 | $11.25 | $11.25 | $10.62 | $10.77 | $10.77 | 2,747 |
2021-03-01 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 188 |
2021-02-26 | $11.17 | $11.45 | $11.17 | $11.45 | $11.45 | 630 |
2021-02-25 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 1 |
2021-02-24 | $11.31 | $11.31 | $11.07 | $11.17 | $11.17 | 1,515 |
2021-02-23 | $11.12 | $11.74 | $11.12 | $11.25 | $11.25 | 2,904 |
2021-02-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 145 |
2021-02-19 | $11.00 | $11.75 | $11.00 | $11.75 | $11.75 | 1,541 |
2021-02-18 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 160 |
2021-02-17 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 199 |
2021-02-16 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 528 |
2021-02-12 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 352 |
2021-02-11 | $11.70 | $11.70 | $11.00 | $11.30 | $11.30 | 2,191 |
2021-02-10 | $11.31 | $11.63 | $11.31 | $11.63 | $11.63 | 1,347 |
2021-02-09 | $11.01 | $11.40 | $11.01 | $11.24 | $11.24 | 1,714 |
2021-02-08 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 254 |
2021-02-05 | $11.00 | $11.00 | $10.94 | $10.94 | $10.94 | 520 |
2021-02-04 | $10.59 | $10.90 | $10.59 | $10.90 | $10.90 | 1,137 |
2021-02-03 | $10.41 | $10.47 | $10.41 | $10.47 | $10.47 | 611 |
2021-02-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 46 |
2021-02-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2 |
2021-01-29 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 79 |
2021-01-28 | $10.55 | $10.60 | $10.36 | $10.36 | $10.36 | 2,764 |
2021-01-27 | $10.29 | $10.98 | $10.29 | $10.98 | $10.98 | 394 |
2021-01-26 | $10.71 | $10.99 | $10.67 | $10.99 | $10.99 | 1,075 |
2021-01-25 | $10.50 | $10.70 | $10.50 | $10.70 | $10.70 | 746 |
2021-01-22 | $10.31 | $10.80 | $10.31 | $10.70 | $10.70 | 1,842 |
2021-01-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 221 |
2021-01-20 | $9.95 | $10.09 | $9.90 | $9.90 | $9.90 | 952 |
2021-01-19 | $9.55 | $10.05 | $9.38 | $9.80 | $9.80 | 6,980 |
2021-01-15 | $9.15 | $9.19 | $8.94 | $8.96 | $8.96 | 1,467 |
2021-01-14 | $9.01 | $9.14 | $9.00 | $9.00 | $9.00 | 3,087 |
2021-01-13 | $9.11 | $9.11 | $9.07 | $9.11 | $9.11 | 1,517 |
2021-01-12 | $9.23 | $9.23 | $9.07 | $9.12 | $9.12 | 863 |
2021-01-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 144 |
2021-01-08 | $8.76 | $8.76 | $8.66 | $8.66 | $8.66 | 807 |
2021-01-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 81 |
2021-01-06 | $9.27 | $9.60 | $9.10 | $9.10 | $9.10 | 3,635 |
2021-01-05 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 3 |
2021-01-04 | $9.07 | $9.07 | $9.06 | $9.06 | $9.06 | 575 |
2020-12-31 | $9.65 | $9.65 | $9.51 | $9.51 | $9.51 | 1,287 |
2020-12-30 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 231 |
2020-12-29 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 1 |
2020-12-28 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 144 |
2020-12-24 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 177 |
2020-12-23 | $9.00 | $9.00 | $8.86 | $8.86 | $8.86 | 593 |
2020-12-22 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 57 |
2020-12-21 | $8.98 | $9.00 | $8.50 | $8.60 | $8.60 | 8,657 |
2020-12-18 | $9.97 | $9.97 | $9.05 | $9.05 | $9.05 | 644 |
2020-12-17 | $9.99 | $9.99 | $9.86 | $9.86 | $9.86 | 217 |
2020-12-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 146 |
2020-12-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 5 |
2020-12-14 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 439 |
2020-12-11 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 829 |
2020-12-10 | $9.57 | $9.57 | $9.20 | $9.25 | $9.25 | 3,820 |
2020-12-09 | $9.41 | $9.41 | $9.07 | $9.25 | $9.25 | 6,998 |
2020-12-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 117 |
2020-12-07 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 107 |
2020-12-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 268 |
2020-12-03 | $9.25 | $9.54 | $9.25 | $9.54 | $9.54 | 843 |
2020-12-02 | $9.38 | $9.38 | $9.25 | $9.30 | $9.30 | 754 |
2020-12-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 65 |
2020-11-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 30 |
2020-11-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 159 |
2020-11-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 36 |
2020-11-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 23 |
2020-11-23 | $9.26 | $9.29 | $9.25 | $9.25 | $9.25 | 8,637 |
2020-11-20 | $8.70 | $9.40 | $8.70 | $9.40 | $9.40 | 2,824 |
2020-11-19 | $9.15 | $9.19 | $9.15 | $9.16 | $9.16 | 2,643 |
2020-11-18 | $9.42 | $9.42 | $8.84 | $9.20 | $9.20 | 2,575 |
2020-11-17 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 40 |
2020-11-16 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 44 |
2020-11-13 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 20 |
2020-11-12 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 16 |
2020-11-11 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 43 |
2020-11-10 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 69 |
2020-11-09 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 26 |
2020-11-06 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 6 |
2020-11-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
2020-11-04 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 12 |
2020-11-03 | $9.61 | $9.61 | $9.49 | $9.49 | $9.49 | 332 |
2020-11-02 | $9.78 | $9.78 | $9.51 | $9.55 | $9.55 | 1,037 |
2020-10-30 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 87 |
2020-10-29 | $9.35 | $9.49 | $9.35 | $9.49 | $9.49 | 491 |
2020-10-28 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 102 |
2020-10-27 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 238 |
2020-10-26 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 1 |
2020-10-23 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 506 |
2020-10-22 | $8.89 | $9.51 | $8.89 | $9.51 | $9.51 | 245 |
2020-10-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
2020-10-20 | $9.74 | $9.74 | $9.55 | $9.55 | $9.55 | 625 |
2020-10-19 | $9.00 | $9.71 | $8.95 | $9.35 | $9.35 | 2,565 |
2020-10-16 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 5 |
2020-10-15 | $8.95 | $9.31 | $8.39 | $8.98 | $8.98 | 2,516 |
2020-10-14 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 403 |
2020-10-13 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 3 |
2020-10-12 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 11 |
2020-10-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 14 |
2020-10-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 782 |
2020-10-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 546 |
2020-10-06 | $9.50 | $10.00 | $9.50 | $9.50 | $9.50 | 1,930 |
2020-10-05 | $9.31 | $9.79 | $9.31 | $9.55 | $9.55 | 2,542 |
2020-10-02 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 428 |
2020-10-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 27 |
2020-09-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 16 |
2020-09-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 8 |
2020-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 67 |
2020-09-25 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 2,292 |
2020-09-24 | $10.00 | $10.35 | $10.00 | $10.35 | $10.35 | 826 |
2020-09-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 93 |
2020-09-22 | $9.80 | $10.00 | $9.80 | $9.83 | $9.83 | 2,626 |
2020-09-21 | $9.95 | $9.95 | $9.50 | $9.50 | $9.50 | 1,320 |
2020-09-18 | $9.00 | $9.58 | $9.00 | $9.58 | $9.58 | 7,610 |
2020-09-17 | $8.70 | $9.33 | $8.70 | $9.33 | $9.33 | 1,069 |
2020-09-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 229 |
2020-09-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 110 |
2020-09-14 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 112 |
2020-09-11 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 110 |
2020-09-10 | $10.00 | $10.12 | $9.99 | $10.11 | $10.11 | 2,696 |
2020-09-09 | $10.06 | $10.22 | $9.99 | $10.00 | $10.00 | 1,204 |
2020-09-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 327 |
2020-09-04 | $10.14 | $10.29 | $9.99 | $10.29 | $10.29 | 1,543 |
2020-09-03 | $10.14 | $10.14 | $10.06 | $10.06 | $10.06 | 512 |
2020-09-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 7 |
2020-09-01 | $10.00 | $10.11 | $9.99 | $10.09 | $10.09 | 4,156 |
2020-08-31 | $10.09 | $10.18 | $10.04 | $10.18 | $10.18 | 2,973 |
2020-08-28 | $9.72 | $10.00 | $9.72 | $9.99 | $9.99 | 1,786 |
2020-08-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 332 |
2020-08-26 | $9.46 | $10.00 | $9.46 | $10.00 | $10.00 | 1,348 |
2020-08-25 | $9.71 | $9.95 | $9.71 | $9.80 | $9.80 | 2,339 |
2020-08-24 | $9.71 | $9.89 | $9.71 | $9.71 | $9.71 | 1,819 |
2020-08-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 52 |
2020-08-20 | $9.79 | $9.84 | $9.79 | $9.84 | $9.84 | 3,048 |
2020-08-19 | $9.76 | $9.81 | $9.58 | $9.79 | $9.79 | 1,953 |
2020-08-18 | $9.55 | $9.89 | $9.55 | $9.89 | $9.89 | 615 |
2020-08-17 | $9.75 | $9.75 | $9.61 | $9.70 | $9.70 | 1,586 |
2020-08-14 | $9.96 | $9.96 | $9.64 | $9.64 | $9.64 | 496 |
2020-08-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1 |
2020-08-12 | $9.40 | $9.77 | $9.40 | $9.50 | $9.50 | 2,221 |
2020-08-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 146 |
2020-08-10 | $9.04 | $9.50 | $9.04 | $9.50 | $9.50 | 872 |
2020-08-07 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 122 |
2020-08-06 | $8.96 | $9.25 | $8.73 | $9.25 | $9.25 | 1,701 |
2020-08-05 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 101 |
2020-08-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 423 |
2020-08-03 | $9.30 | $9.30 | $8.99 | $8.99 | $8.99 | 493 |
2020-07-31 | $9.06 | $9.06 | $8.82 | $8.82 | $8.82 | 489 |
2020-07-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 25 |
2020-07-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 11 |
2020-07-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 20 |
2020-07-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 6 |
2020-07-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2020-07-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 51 |
2020-07-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 51 |
2020-07-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 112 |
2020-07-20 | $8.88 | $9.02 | $8.88 | $9.02 | $9.02 | 2,122 |
2020-07-17 | $8.45 | $8.95 | $8.45 | $8.95 | $8.95 | 580 |
2020-07-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 10 |
2020-07-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 90 |
2020-07-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 260 |
2020-07-13 | $7.88 | $7.88 | $7.70 | $7.88 | $7.88 | 690 |
2020-07-10 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 110 |
2020-07-09 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 4,300 |
2020-07-08 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
2020-07-07 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 70 |
2020-07-06 | $8.13 | $8.13 | $7.95 | $8.05 | $8.05 | 1,700 |
2020-07-02 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 340 |
2020-07-01 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 490 |
2020-06-30 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 30 |
2020-06-29 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 80 |
2020-06-26 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 80 |
2020-06-25 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 14 |
2020-06-24 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 25 |
2020-06-23 | $8.12 | $8.36 | $8.10 | $8.14 | $8.14 | 5,300 |
2020-06-22 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 97 |
2020-06-19 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 192 |
2020-06-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 37 |
2020-06-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 28 |
2020-06-16 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 142 |
2020-06-15 | $8.05 | $8.18 | $8.04 | $8.10 | $8.10 | 5,722 |
2020-06-12 | $8.06 | $8.06 | $8.05 | $8.05 | $8.05 | 3,058 |
2020-06-11 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 153 |
2020-06-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 11 |
2020-06-09 | $7.91 | $7.91 | $7.85 | $7.90 | $7.90 | 3,806 |
2020-06-08 | $8.05 | $8.06 | $8.00 | $8.00 | $8.00 | 47,219 |
2020-06-05 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 298 |
2020-06-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 250 |
2020-06-03 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 537 |
2020-06-02 | $7.99 | $8.00 | $7.99 | $8.00 | $8.00 | 5,710 |
2020-06-01 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 23 |
2020-05-29 | $7.96 | $8.00 | $7.96 | $7.98 | $7.98 | 735 |
2020-05-28 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 152 |
2020-05-27 | $8.12 | $8.12 | $7.95 | $8.12 | $8.12 | 242 |
2020-05-26 | $7.91 | $7.92 | $7.91 | $7.92 | $7.92 | 215 |
2020-05-22 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 348 |
2020-05-21 | $8.20 | $8.20 | $8.15 | $8.15 | $8.15 | 310 |
2020-05-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 709 |
2020-05-19 | $8.00 | $8.20 | $7.85 | $7.85 | $7.85 | 4,327 |
2020-05-18 | $8.38 | $8.38 | $8.00 | $8.00 | $8.00 | 1,511 |
2020-05-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 112 |
2020-05-14 | $8.15 | $8.15 | $8.05 | $8.05 | $8.05 | 244 |
2020-05-13 | $8.02 | $8.44 | $7.99 | $8.33 | $8.33 | 2,796 |
2020-05-12 | $8.20 | $8.20 | $8.10 | $8.14 | $8.14 | 847 |
2020-05-11 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 677 |
2020-05-08 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 22 |
2020-05-07 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 248 |
2020-05-06 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 10 |
2020-05-05 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 5 |
2020-05-04 | $8.16 | $8.16 | $8.15 | $8.15 | $8.15 | 950 |
2020-05-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 302 |
2020-04-30 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
2020-04-29 | $8.33 | $8.40 | $8.33 | $8.40 | $8.40 | 235 |
2020-04-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 102 |
2020-04-27 | $8.28 | $8.32 | $8.00 | $8.00 | $8.00 | 755 |
2020-04-24 | $8.58 | $8.75 | $8.25 | $8.50 | $8.50 | 576 |
2020-04-23 | $8.76 | $8.78 | $8.50 | $8.50 | $8.50 | 600 |
2020-04-22 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 2 |
2020-04-21 | $8.50 | $8.63 | $8.50 | $8.63 | $8.63 | 1,095 |
2020-04-20 | $8.94 | $8.94 | $8.50 | $8.54 | $8.54 | 1,322 |
2020-04-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 105 |
2020-04-16 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 154 |
2020-04-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 4 |
2020-04-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 135 |
2020-04-13 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 24 |
2020-04-09 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 6 |
2020-04-08 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 9 |
2020-04-07 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 65 |
2020-04-06 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 229 |
2020-04-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2020-04-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1 |
2020-04-01 | $8.05 | $8.50 | $8.05 | $8.25 | $8.25 | 909 |
2020-03-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 72 |
2020-03-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 37 |
2020-03-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 156 |
2020-03-26 | $8.50 | $8.50 | $8.47 | $8.50 | $8.50 | 4,085 |
2020-03-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 3,193 |
2020-03-24 | $8.00 | $8.00 | $7.70 | $7.70 | $7.70 | 545 |
2020-03-23 | $7.80 | $7.80 | $7.50 | $7.50 | $7.50 | 1,356 |
2020-03-20 | $8.00 | $8.41 | $7.52 | $7.60 | $7.60 | 1,851 |
2020-03-19 | $8.00 | $8.00 | $7.95 | $7.95 | $7.95 | 4,001 |
2020-03-18 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 60 |
2020-03-17 | $7.50 | $7.98 | $7.50 | $7.94 | $7.94 | 1,428 |
2020-03-16 | $9.00 | $9.31 | $7.93 | $7.93 | $7.93 | 2,140 |
2020-03-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 93 |
2020-03-12 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 4 |
2020-03-11 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 642 |
2020-03-10 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 107 |
2020-03-09 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 203 |
2020-03-06 | $9.40 | $9.40 | $9.35 | $9.35 | $9.35 | 340 |
2020-03-05 | $9.35 | $9.35 | $9.29 | $9.29 | $9.29 | 688 |
2020-03-04 | $9.18 | $9.18 | $9.10 | $9.10 | $9.10 | 4,122 |
2020-03-03 | $9.36 | $9.36 | $9.10 | $9.10 | $9.10 | 4,153 |
2020-03-02 | $9.34 | $9.34 | $9.10 | $9.10 | $9.10 | 274 |
2020-02-28 | $9.37 | $9.50 | $9.11 | $9.49 | $9.49 | 6,105 |
2020-02-27 | $9.08 | $9.21 | $9.08 | $9.21 | $9.21 | 393 |
2020-02-26 | $9.30 | $9.39 | $9.29 | $9.29 | $9.29 | 1,752 |
2020-02-25 | $9.06 | $9.10 | $9.06 | $9.10 | $9.10 | 496 |
2020-02-24 | $9.42 | $9.42 | $9.20 | $9.30 | $9.30 | 1,201 |
2020-02-21 | $9.30 | $9.42 | $9.25 | $9.25 | $9.25 | 6,272 |
2020-02-20 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 55 |
2020-02-19 | $9.26 | $9.45 | $9.11 | $9.43 | $9.43 | 3,976 |
2020-02-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
2020-02-14 | $9.35 | $9.35 | $9.30 | $9.30 | $9.30 | 1,025 |
2020-02-13 | $9.36 | $9.36 | $9.30 | $9.30 | $9.30 | 844 |
2020-02-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
2020-02-11 | $9.68 | $9.79 | $9.68 | $9.79 | $9.79 | 1,004 |
2020-02-10 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 1 |
2020-02-07 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 119 |
2020-02-06 | $9.34 | $9.34 | $9.33 | $9.33 | $9.33 | 708 |
2020-02-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1 |
2020-02-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,002 |
2020-02-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 17 |
2020-01-31 | $9.66 | $9.70 | $9.16 | $9.70 | $9.70 | 1,432 |
2020-01-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 129 |
2020-01-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2020-01-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
2020-01-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 360 |
2020-01-24 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 50 |
2020-01-23 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 7 |
2020-01-22 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 47 |
2020-01-21 | $9.79 | $9.79 | $9.58 | $9.58 | $9.58 | 1,916 |
2020-01-17 | $9.31 | $9.79 | $9.31 | $9.79 | $9.79 | 600 |
2020-01-16 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 16 |
2020-01-15 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 24 |
2020-01-14 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 375 |
2020-01-13 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 318 |
2020-01-10 | $9.11 | $9.11 | $9.04 | $9.04 | $9.04 | 2,194 |
2020-01-09 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 181 |
2020-01-08 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 8 |
2020-01-07 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 12 |
2020-01-06 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 4 |
2020-01-03 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 103 |
2020-01-02 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 17 |
2019-12-31 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 498 |
2019-12-30 | $9.13 | $9.13 | $9.10 | $9.10 | $9.10 | 2,836 |
2019-12-27 | $9.10 | $9.32 | $9.10 | $9.32 | $9.32 | 1,329 |
2019-12-26 | $9.17 | $9.17 | $9.10 | $9.10 | $9.10 | 1,007 |
2019-12-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
2019-12-23 | $9.10 | $9.40 | $9.10 | $9.40 | $9.40 | 2,101 |
2019-12-20 | $9.05 | $9.20 | $9.05 | $9.10 | $9.10 | 2,212 |
2019-12-19 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 204 |
2019-12-18 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 8 |
2019-12-17 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 25 |
2019-12-16 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 3 |
2019-12-13 | $9.26 | $9.26 | $8.92 | $9.08 | $9.08 | 1,677 |
2019-12-12 | $8.97 | $9.25 | $8.96 | $9.25 | $9.25 | 1,010 |
2019-12-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2019-12-10 | $9.02 | $9.20 | $8.85 | $9.20 | $9.20 | 1,197 |
2019-12-09 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 33 |
2019-12-06 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 100 |
2019-12-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 185 |
2019-12-04 | $9.20 | $9.36 | $9.20 | $9.36 | $9.36 | 688 |
2019-12-03 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 25 |
2019-12-02 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 217 |
2019-11-29 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
2019-11-27 | $9.00 | $9.35 | $9.00 | $9.35 | $9.35 | 544 |
2019-11-26 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 780 |
2019-11-25 | $9.40 | $9.40 | $9.04 | $9.40 | $9.40 | 360 |
2019-11-22 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 49 |
2019-11-21 | $9.62 | $9.85 | $9.40 | $9.51 | $9.51 | 1,092 |
2019-11-20 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 238 |
2019-11-19 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 49 |
2019-11-18 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 48 |
2019-11-15 | $9.74 | $9.74 | $9.62 | $9.62 | $9.62 | 251 |
2019-11-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 211 |
2019-11-13 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 11 |
2019-11-12 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
2019-11-11 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
2019-11-08 | $9.26 | $9.39 | $9.05 | $9.39 | $9.39 | 400 |
2019-11-07 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 187 |
2019-11-06 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 102 |
2019-11-05 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 705 |
2019-11-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
2019-11-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 101 |
2019-10-31 | $9.50 | $9.55 | $9.09 | $9.42 | $9.42 | 4,007 |
2019-10-30 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 6 |
2019-10-29 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 206 |
2019-10-28 | $9.66 | $9.80 | $9.02 | $9.02 | $9.02 | 6,270 |
2019-10-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2019-10-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 53 |
2019-10-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 485 |
2019-10-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 395 |
2019-10-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 41 |
2019-10-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2019-10-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 6 |
2019-10-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 259 |
2019-10-15 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 331 |
2019-10-14 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
2019-10-11 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 16 |
2019-10-10 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 57 |
2019-10-09 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2,618 |
2019-10-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 13 |
2019-10-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 203 |
2019-10-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5 |
2019-10-03 | $9.74 | $9.99 | $9.74 | $9.99 | $9.99 | 501 |
2019-10-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2 |
2019-10-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 3 |
2019-09-30 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 14 |
2019-09-27 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1 |
2019-09-26 | $10.23 | $10.27 | $10.23 | $10.27 | $10.27 | 318 |
2019-09-25 | $9.98 | $9.99 | $9.93 | $9.99 | $9.99 | 1,337 |
2019-09-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 35 |
2019-09-23 | $10.17 | $10.17 | $10.12 | $10.12 | $10.12 | 1,294 |
2019-09-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,102 |
2019-09-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 550 |
2019-09-18 | $9.82 | $10.00 | $9.75 | $10.00 | $10.00 | 2,454 |
2019-09-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 165 |
2019-09-16 | $9.71 | $9.86 | $9.71 | $9.86 | $9.86 | 504 |
2019-09-13 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 102 |
2019-09-12 | $9.55 | $10.00 | $9.55 | $10.00 | $10.00 | 2,700 |
2019-09-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2019-09-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 500 |
2019-09-09 | $9.53 | $10.00 | $9.53 | $10.00 | $10.00 | 910 |
2019-09-06 | $10.00 | $10.00 | $9.50 | $9.94 | $9.94 | 1,330 |
2019-09-05 | $10.33 | $10.35 | $10.00 | $10.14 | $10.14 | 1,622 |
2019-09-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2019-09-03 | $10.35 | $10.35 | $10.20 | $10.20 | $10.20 | 4,100 |
2019-08-30 | $10.30 | $10.35 | $10.30 | $10.35 | $10.35 | 1,383 |
2019-08-29 | $10.35 | $10.35 | $10.25 | $10.31 | $10.31 | 2,991 |
2019-08-28 | $10.35 | $10.35 | $9.35 | $9.95 | $9.95 | 17,061 |
2019-08-27 | $10.34 | $10.35 | $9.91 | $9.91 | $9.91 | 647 |
2019-08-26 | $10.35 | $10.35 | $10.06 | $10.25 | $10.25 | 6,052 |
2019-08-23 | $10.30 | $10.35 | $10.00 | $10.35 | $10.35 | 500 |
2019-08-22 | $10.20 | $10.35 | $10.15 | $10.30 | $10.30 | 4,853 |
2019-08-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 233 |
2019-08-20 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 199 |
2019-08-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 203 |
2019-08-16 | $9.53 | $10.25 | $9.53 | $10.25 | $10.25 | 4,104 |
2019-08-15 | $9.53 | $9.98 | $9.43 | $9.95 | $9.95 | 9,459 |
2019-08-14 | $9.91 | $10.01 | $9.57 | $9.65 | $9.65 | 7,920 |
2019-08-13 | $9.40 | $10.00 | $9.00 | $10.00 | $10.00 | 13,415 |
2019-08-12 | $9.00 | $9.26 | $8.95 | $9.00 | $9.00 | 4,438 |
2019-08-09 | $9.20 | $9.20 | $8.95 | $9.02 | $9.02 | 2,103 |
2019-08-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 188 |
2019-08-07 | $9.45 | $9.45 | $7.87 | $9.04 | $9.04 | 15,400 |
2019-08-06 | $9.45 | $9.45 | $7.87 | $9.04 | $9.04 | 15,411 |
2019-08-05 | $9.60 | $9.63 | $9.40 | $9.40 | $9.40 | 1,918 |
2019-08-02 | $9.61 | $9.66 | $9.61 | $9.63 | $9.63 | 382 |
2019-08-01 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 51 |
2019-07-31 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 5 |
2019-07-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 196 |
2019-07-29 | $9.65 | $10.29 | $9.65 | $10.29 | $10.29 | 986 |
2019-07-26 | $9.60 | $9.95 | $9.60 | $9.95 | $9.95 | 714 |
2019-07-25 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
2019-07-24 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
2019-07-23 | $9.24 | $9.80 | $9.24 | $9.58 | $9.58 | 2,449 |
2019-07-22 | $9.60 | $9.60 | $9.50 | $9.50 | $9.50 | 1,392 |
2019-07-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 12 |
2019-07-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2019-07-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 72 |
2019-07-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 73 |
2019-07-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2019-07-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 340 |
2019-07-11 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 1,367 |
2019-07-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 163 |
2019-07-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 140 |
2019-07-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 8 |
2019-07-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
2019-07-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 539 |
2019-07-02 | $10.10 | $10.10 | $9.69 | $9.70 | $9.70 | 542 |
2019-07-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 12 |
2019-06-28 | $10.10 | $10.10 | $9.75 | $9.75 | $9.75 | 481 |
2019-06-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 65 |
2019-06-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 457 |
2019-06-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 98 |
2019-06-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 152 |
2019-06-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 111 |
2019-06-20 | $9.80 | $9.98 | $9.53 | $9.70 | $9.70 | 1,977 |
2019-06-19 | $9.53 | $9.91 | $9.53 | $9.80 | $9.80 | 811 |
2019-06-18 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 168 |
2019-06-17 | $9.51 | $9.67 | $9.51 | $9.51 | $9.51 | 1,551 |
2019-06-14 | $9.95 | $9.95 | $9.84 | $9.84 | $9.84 | 1,493 |
2019-06-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 101 |
2019-06-12 | $9.84 | $10.15 | $9.80 | $10.15 | $10.15 | 1,437 |
2019-06-11 | $10.05 | $10.05 | $9.69 | $9.85 | $9.85 | 2,016 |
2019-06-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 231 |
2019-06-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 350 |
2019-06-06 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 1,524 |
2019-06-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,140 |
2019-06-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 510 |
2019-06-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 580 |
2019-05-31 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 1,854 |
2019-05-30 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 4,763 |
2019-05-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 5 |
2019-05-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 582 |
2019-05-24 | $9.95 | $10.00 | $9.95 | $9.97 | $9.97 | 719 |
2019-05-23 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 2,505 |
2019-05-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
2019-05-21 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 1,194 |
2019-05-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,946 |
2019-05-17 | $9.95 | $9.95 | $9.73 | $9.95 | $9.95 | 707 |
2019-05-16 | $9.31 | $10.00 | $9.31 | $9.68 | $9.68 | 4,944 |
2019-05-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 5 |
2019-05-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 102 |
2019-05-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 76 |
2019-05-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 64 |
2019-05-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3 |
2019-05-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 553 |
2019-05-07 | $10.15 | $10.15 | $9.85 | $9.97 | $9.97 | 3,392 |
2019-05-06 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 100 |
2019-05-03 | $10.05 | $10.05 | $9.95 | $10.00 | $10.00 | 748 |
2019-05-02 | $10.13 | $10.13 | $10.00 | $10.00 | $10.00 | 1,734 |
2019-05-01 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 363 |
2019-04-30 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 40 |
2019-04-29 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 82 |
2019-04-26 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 90 |
2019-04-25 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 8 |
2019-04-24 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 762 |
2019-04-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 727 |
2019-04-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 9 |
2019-04-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 12 |
2019-04-17 | $10.15 | $10.15 | $10.05 | $10.05 | $10.05 | 548 |
2019-04-16 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 132 |
2019-04-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 12 |
2019-04-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 67 |
2019-04-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,000 |
2019-04-10 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 94 |
2019-04-09 | $10.09 | $10.26 | $10.09 | $10.22 | $10.22 | 524 |
2019-04-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 163 |
2019-04-05 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 315 |
2019-04-04 | $10.23 | $10.23 | $10.00 | $10.00 | $10.00 | 6,808 |
2019-04-03 | $10.05 | $10.13 | $9.95 | $9.96 | $9.96 | 2,190 |
2019-04-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 365 |
2019-04-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 72 |
2019-03-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 513 |
2019-03-28 | $10.10 | $10.10 | $9.90 | $9.90 | $9.90 | 1,234 |
2019-03-27 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,116 |
2019-03-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
2019-03-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 293 |
2019-03-22 | $10.43 | $10.43 | $10.05 | $10.08 | $10.08 | 2,433 |
2019-03-21 | $10.06 | $10.25 | $9.96 | $10.25 | $10.25 | 2,710 |
2019-03-20 | $10.05 | $10.26 | $10.05 | $10.26 | $10.26 | 2,850 |
2019-03-19 | $10.05 | $10.30 | $10.00 | $10.00 | $10.00 | 1,871 |
2019-03-18 | $10.44 | $10.44 | $10.00 | $10.00 | $10.00 | 300 |
2019-03-15 | $10.53 | $10.53 | $10.00 | $10.26 | $10.26 | 3,210 |
2019-03-14 | $11.28 | $11.28 | $10.20 | $10.25 | $10.25 | 5,223 |
2019-03-13 | $11.02 | $11.02 | $10.46 | $10.46 | $10.46 | 2,059 |
2019-03-12 | $11.21 | $11.21 | $11.19 | $11.19 | $11.19 | 478 |
2019-03-11 | $11.60 | $11.81 | $10.94 | $10.95 | $10.95 | 3,272 |
2019-03-08 | $10.65 | $11.25 | $10.43 | $11.25 | $11.25 | 1,609 |
2019-03-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 218 |
2019-03-06 | $10.60 | $10.68 | $10.55 | $10.68 | $10.68 | 1,495 |
2019-03-05 | $10.62 | $10.62 | $10.39 | $10.62 | $10.62 | 2,272 |
2019-03-04 | $10.61 | $10.88 | $10.61 | $10.88 | $10.88 | 1,396 |
2019-03-01 | $10.84 | $10.84 | $10.41 | $10.48 | $10.48 | 1,530 |
2019-02-28 | $10.81 | $10.81 | $10.40 | $10.40 | $10.40 | 313 |
2019-02-27 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 54 |
2019-02-26 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 532 |
2019-02-25 | $10.26 | $10.49 | $10.19 | $10.49 | $10.49 | 1,685 |
2019-02-22 | $10.55 | $10.76 | $10.50 | $10.73 | $10.73 | 1,009 |
2019-02-21 | $10.40 | $10.45 | $10.32 | $10.40 | $10.40 | 1,100 |
2019-02-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 56 |
2019-02-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 10 |
2019-02-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 183 |
2019-02-14 | $10.74 | $10.74 | $10.49 | $10.49 | $10.49 | 944 |
2019-02-13 | $10.56 | $10.56 | $10.25 | $10.45 | $10.45 | 3,499 |
2019-02-12 | $10.40 | $10.60 | $10.27 | $10.37 | $10.37 | 4,304 |
2019-02-11 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 74 |
2019-02-08 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 95 |
2019-02-07 | $10.33 | $11.45 | $10.33 | $10.41 | $10.41 | 6,381 |
2019-02-06 | $10.35 | $10.86 | $10.35 | $10.86 | $10.86 | 495 |
2019-02-05 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 384 |
2019-02-04 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 107 |
2019-02-01 | $10.78 | $10.78 | $10.36 | $10.36 | $10.36 | 366 |
2019-01-31 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 205 |
2019-01-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 4 |
2019-01-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,686 |
2019-01-28 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1,686 |
2019-01-25 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
2019-01-24 | $10.78 | $10.78 | $10.36 | $10.66 | $10.66 | 2,201 |
2019-01-23 | $10.46 | $10.70 | $10.24 | $10.66 | $10.66 | 5,277 |
2019-01-22 | $11.03 | $11.03 | $10.63 | $10.65 | $10.65 | 1,198 |
2019-01-18 | $10.39 | $10.65 | $10.30 | $10.61 | $10.61 | 2,197 |
2019-01-17 | $10.62 | $10.80 | $10.11 | $10.45 | $10.45 | 2,259 |
2019-01-16 | $10.21 | $10.70 | $10.21 | $10.62 | $10.62 | 2,328 |
2019-01-15 | $10.84 | $11.35 | $10.10 | $10.10 | $10.10 | 3,440 |
2019-01-14 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 37 |
2019-01-11 | $10.71 | $10.75 | $10.71 | $10.72 | $10.72 | 810 |
2019-01-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 268 |
2019-01-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2019-01-08 | $10.25 | $10.36 | $10.11 | $10.20 | $10.20 | 6,300 |
2019-01-07 | $10.50 | $10.66 | $10.41 | $10.66 | $10.66 | 704 |
2019-01-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
2019-01-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 202 |
2019-01-02 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 6 |
2018-12-31 | $10.75 | $10.82 | $10.31 | $10.31 | $10.31 | 1,925 |
2018-12-28 | $10.40 | $10.92 | $10.35 | $10.48 | $10.48 | 1,518 |
2018-12-27 | $10.51 | $10.51 | $10.35 | $10.35 | $10.35 | 449 |
2018-12-26 | $10.56 | $10.71 | $10.49 | $10.49 | $10.49 | 890 |
2018-12-24 | $10.45 | $10.55 | $10.45 | $10.55 | $10.55 | 713 |
2018-12-21 | $10.71 | $10.71 | $10.35 | $10.35 | $10.35 | 2,510 |
2018-12-20 | $10.44 | $10.50 | $10.40 | $10.50 | $10.50 | 2,398 |
2018-12-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 101 |
2018-12-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 3 |
2018-12-17 | $10.60 | $10.83 | $10.52 | $10.55 | $10.55 | 864 |
2018-12-14 | $10.45 | $10.51 | $10.45 | $10.51 | $10.51 | 725 |
2018-12-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
2018-12-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
2018-12-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 60 |
2018-12-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 212 |
2018-12-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 18 |
2018-12-06 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 75 |
2018-12-04 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 239 |
2018-12-03 | $10.85 | $10.94 | $10.37 | $10.94 | $10.94 | 1,592 |
2018-11-30 | $10.80 | $10.80 | $10.41 | $10.41 | $10.41 | 607 |
2018-11-29 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 333 |
2018-11-28 | $10.85 | $11.25 | $10.85 | $11.25 | $11.25 | 687 |
2018-11-27 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 52 |
2018-11-26 | $10.75 | $10.99 | $10.54 | $10.69 | $10.69 | 1,616 |
2018-11-23 | $10.67 | $10.84 | $10.25 | $10.31 | $10.31 | 2,200 |
2018-11-21 | $10.65 | $10.90 | $10.35 | $10.45 | $10.45 | 3,160 |
2018-11-20 | $10.02 | $10.54 | $10.02 | $10.54 | $10.54 | 1,828 |
2018-11-19 | $10.73 | $10.80 | $10.60 | $10.60 | $10.60 | 2,681 |
2018-11-16 | $10.76 | $10.85 | $10.59 | $10.60 | $10.60 | 9,288 |
2018-11-15 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
2018-11-14 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 409 |
2018-11-13 | $11.10 | $11.10 | $10.65 | $11.00 | $11.00 | 8,063 |
2018-11-12 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1,032 |
2018-11-09 | $10.70 | $11.10 | $10.70 | $11.10 | $11.10 | 1,117 |
2018-11-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 97 |
2018-11-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2018-11-06 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2018-11-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2018-11-02 | $11.40 | $11.42 | $11.40 | $11.40 | $11.40 | 2,440 |
2018-11-01 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
2018-10-31 | $10.90 | $10.90 | $10.83 | $10.83 | $10.83 | 2,135 |
2018-10-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,596 |
2018-10-29 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 130 |
2018-10-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
2018-10-25 | $10.68 | $10.68 | $10.60 | $10.60 | $10.60 | 254 |
2018-10-24 | $10.54 | $10.54 | $10.33 | $10.50 | $10.50 | 3,334 |
2018-10-23 | $10.90 | $10.90 | $10.87 | $10.90 | $10.90 | 2,749 |
2018-10-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 196 |
2018-10-19 | $10.39 | $10.39 | $10.18 | $10.18 | $10.18 | 962 |
2018-10-18 | $10.95 | $10.95 | $10.49 | $10.49 | $10.49 | 2,345 |
2018-10-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
2018-10-16 | $10.20 | $10.45 | $10.20 | $10.45 | $10.45 | 1,955 |
2018-10-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 116 |
2018-10-12 | $10.20 | $10.20 | $10.01 | $10.01 | $10.01 | 256 |
2018-10-11 | $10.27 | $10.34 | $10.25 | $10.30 | $10.30 | 5,360 |
2018-10-10 | $10.65 | $11.00 | $10.31 | $10.31 | $10.31 | 1,134 |
2018-10-09 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 80 |
2018-10-08 | $10.60 | $10.64 | $10.60 | $10.63 | $10.63 | 7,475 |
2018-10-05 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 110 |
2018-10-04 | $10.73 | $10.80 | $10.41 | $10.43 | $10.43 | 1,449 |
2018-10-03 | $10.38 | $10.45 | $10.38 | $10.45 | $10.45 | 1,257 |
2018-10-02 | $10.40 | $10.80 | $10.10 | $10.10 | $10.10 | 3,264 |
2018-10-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 105 |
2018-09-28 | $10.75 | $10.75 | $10.10 | $10.10 | $10.10 | 3,028 |
2018-09-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 14 |
2018-09-26 | $10.53 | $10.74 | $10.53 | $10.65 | $10.65 | 3,862 |
2018-09-25 | $10.22 | $10.45 | $9.95 | $10.45 | $10.45 | 421 |
2018-09-24 | $10.35 | $10.60 | $10.05 | $10.05 | $10.05 | 3,796 |
2018-09-21 | $10.50 | $10.61 | $9.80 | $9.80 | $9.80 | 4,200 |
2018-09-20 | $10.50 | $10.80 | $10.45 | $10.80 | $10.80 | 1,697 |
2018-09-19 | $10.30 | $10.62 | $10.25 | $10.62 | $10.62 | 1,355 |
2018-09-18 | $10.40 | $10.40 | $10.20 | $10.20 | $10.20 | 653 |
2018-09-17 | $10.45 | $10.70 | $10.45 | $10.70 | $10.70 | 4,298 |
2018-09-14 | $10.80 | $10.80 | $10.45 | $10.45 | $10.45 | 877 |
2018-09-13 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 356 |
2018-09-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 347 |
2018-09-11 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 249 |
2018-09-10 | $10.45 | $10.47 | $10.45 | $10.47 | $10.47 | 400 |
2018-09-07 | $10.53 | $10.62 | $10.10 | $10.55 | $10.55 | 4,000 |
2018-09-06 | $10.30 | $10.50 | $10.12 | $10.50 | $10.50 | 1,601 |
2018-09-05 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 123 |
2018-09-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,700 |
2018-08-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 25 |
2018-08-30 | $10.50 | $10.54 | $10.50 | $10.50 | $10.50 | 4,299 |
2018-08-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
2018-08-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 203 |
2018-08-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 100 |
2018-08-24 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
2018-08-23 | $10.25 | $10.52 | $10.25 | $10.52 | $10.52 | 825 |
2018-08-22 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 100 |
2018-08-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 89 |
2018-08-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 4,600 |
2018-08-17 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 28 |
2018-08-16 | $10.01 | $10.07 | $10.01 | $10.07 | $10.07 | 1,616 |
2018-08-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 270 |
2018-08-14 | $10.60 | $10.60 | $10.15 | $10.15 | $10.15 | 728 |
2018-08-13 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 2 |
2018-08-10 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
2018-08-09 | $10.70 | $11.03 | $10.55 | $10.88 | $10.88 | 3,572 |
2018-08-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2018-08-07 | $10.30 | $10.40 | $10.00 | $10.30 | $10.30 | 13,301 |
2018-08-06 | $10.40 | $10.61 | $10.40 | $10.61 | $10.61 | 3,240 |
2018-08-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 40 |
2018-08-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 30 |
2018-08-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
2018-07-31 | $10.65 | $10.75 | $10.65 | $10.75 | $10.75 | 414 |
2018-07-30 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 17 |
2018-07-27 | $10.50 | $10.50 | $10.40 | $10.46 | $10.46 | 4,354 |
2018-07-26 | $10.35 | $10.35 | $10.30 | $10.30 | $10.30 | 320 |
2018-07-25 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,099 |
2018-07-24 | $10.65 | $10.65 | $10.50 | $10.50 | $10.50 | 338 |
2018-07-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 18 |
2018-07-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 34 |
2018-07-19 | $10.37 | $10.55 | $10.35 | $10.45 | $10.45 | 1,217 |
2018-07-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2018-07-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 28 |
2018-07-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2018-07-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2018-07-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2018-07-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 8 |
2018-07-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
2018-07-09 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
2018-07-06 | $10.70 | $10.99 | $10.70 | $10.99 | $10.99 | 251 |
2018-07-05 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 37 |
2018-07-03 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 1 |
2018-07-02 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 23 |
2018-06-29 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 49 |
2018-06-28 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
2018-06-27 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
2018-06-26 | $10.70 | $10.73 | $10.70 | $10.73 | $10.73 | 883 |
2018-06-25 | $10.54 | $10.81 | $10.54 | $10.75 | $10.75 | 1,500 |
2018-06-22 | $10.90 | $10.90 | $10.61 | $10.80 | $10.80 | 2,003 |
2018-06-21 | $10.85 | $10.85 | $10.60 | $10.60 | $10.60 | 668 |
2018-06-20 | $10.90 | $10.90 | $10.53 | $10.65 | $10.65 | 2,107 |
2018-06-19 | $10.50 | $10.50 | $10.30 | $10.30 | $10.30 | 1,077 |
2018-06-18 | $10.55 | $10.55 | $10.42 | $10.51 | $10.51 | 1,470 |
2018-06-15 | $10.47 | $10.60 | $10.30 | $10.30 | $10.30 | 2,166 |
2018-06-14 | $10.40 | $10.55 | $10.40 | $10.50 | $10.50 | 2,051 |
2018-06-13 | $10.70 | $10.70 | $10.39 | $10.55 | $10.55 | 1,370 |
2018-06-12 | $10.86 | $10.86 | $10.45 | $10.50 | $10.50 | 4,008 |
2018-06-11 | $10.89 | $10.89 | $10.45 | $10.70 | $10.70 | 1,711 |
2018-06-08 | $10.53 | $10.85 | $10.53 | $10.85 | $10.85 | 346 |
2018-06-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 737 |
2018-06-06 | $10.70 | $11.20 | $10.70 | $10.75 | $10.75 | 766 |
2018-06-05 | $10.90 | $10.90 | $10.65 | $10.65 | $10.65 | 377 |
2018-06-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 109 |
2018-06-01 | $10.50 | $10.90 | $10.50 | $10.90 | $10.90 | 918 |
2018-05-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 111 |
2018-05-30 | $10.45 | $11.18 | $10.45 | $10.75 | $10.75 | 7,119 |
2018-05-29 | $10.70 | $10.91 | $10.35 | $10.44 | $10.44 | 4,266 |
2018-05-25 | $10.45 | $10.77 | $10.31 | $10.77 | $10.77 | 1,858 |
2018-05-24 | $10.46 | $10.50 | $10.26 | $10.50 | $10.50 | 5,384 |
2018-05-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 184 |
2018-05-22 | $10.70 | $10.70 | $10.35 | $10.50 | $10.50 | 500 |
2018-05-21 | $10.30 | $10.40 | $10.05 | $10.30 | $10.30 | 3,999 |
2018-05-18 | $10.30 | $10.45 | $10.30 | $10.45 | $10.45 | 2,671 |
2018-05-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
2018-05-16 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 657 |
2018-05-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2018-05-14 | $10.60 | $10.60 | $10.20 | $10.20 | $10.20 | 624 |
2018-05-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 9 |
2018-05-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
2018-05-09 | $9.90 | $10.15 | $9.90 | $10.15 | $10.15 | 1,155 |
2018-05-08 | $10.90 | $10.90 | $10.20 | $10.20 | $10.20 | 1,808 |
2018-05-07 | $10.90 | $10.90 | $10.36 | $10.40 | $10.40 | 8,055 |
2018-05-04 | $10.20 | $10.25 | $9.90 | $10.25 | $10.25 | 5,759 |
2018-05-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
2018-05-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
2018-05-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 500 |
2018-04-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 108 |
2018-04-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 30 |
2018-04-26 | $10.90 | $10.90 | $10.20 | $10.25 | $10.25 | 8,133 |
2018-04-25 | $10.30 | $10.45 | $9.95 | $10.45 | $10.45 | 7,099 |
2018-04-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-04-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-04-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 421 |
2018-04-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 207 |
2018-04-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 44 |
2018-04-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 600 |
2018-04-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 132 |
2018-04-13 | $9.96 | $10.10 | $9.70 | $10.10 | $10.10 | 7,261 |
2018-04-12 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 982 |
2018-04-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3 |
2018-04-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 41 |
2018-04-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
2018-04-06 | $10.30 | $10.30 | $10.24 | $10.30 | $10.30 | 5,987 |
2018-04-05 | $9.85 | $10.25 | $9.85 | $10.25 | $10.25 | 1,380 |
2018-04-04 | $10.24 | $10.24 | $9.85 | $9.85 | $9.85 | 1,621 |
2018-04-03 | $10.41 | $10.41 | $10.30 | $10.30 | $10.18 | 1,372 |
2018-04-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.23 | 0 |
2018-03-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.23 | 14 |
2018-03-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.23 | 100 |
2018-03-27 | $10.72 | $10.72 | $10.72 | $10.72 | $10.59 | 415 |
2018-03-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.18 | 0 |
2018-03-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.18 | 0 |
2018-03-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.18 | 0 |
2018-03-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.18 | 3,269 |
2018-03-20 | $10.30 | $10.30 | $10.25 | $10.30 | $10.18 | 3,639 |
2018-03-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 103 |
2018-03-16 | $10.20 | $10.21 | $10.20 | $10.21 | $10.08 | 352 |
2018-03-15 | $10.41 | $10.41 | $10.41 | $10.41 | $10.29 | 0 |
2018-03-14 | $10.15 | $10.41 | $9.85 | $10.41 | $10.29 | 11,429 |
2018-03-13 | $10.10 | $10.10 | $10.10 | $10.10 | $9.98 | 0 |
2018-03-12 | $10.10 | $10.10 | $10.10 | $10.10 | $9.98 | 0 |
2018-03-09 | $10.10 | $10.10 | $10.10 | $10.10 | $9.98 | 1 |
2018-03-08 | $10.10 | $10.10 | $10.10 | $10.10 | $9.98 | 1 |
2018-03-07 | $10.10 | $10.10 | $10.10 | $10.10 | $9.98 | 424 |
2018-03-06 | $10.39 | $10.39 | $10.39 | $10.39 | $10.26 | 0 |
2018-03-05 | $10.39 | $10.39 | $10.39 | $10.39 | $10.26 | 245 |
2018-03-02 | $10.39 | $10.39 | $10.39 | $10.39 | $10.26 | 18 |
2018-03-01 | $10.39 | $10.39 | $10.39 | $10.39 | $10.26 | 30 |
2018-02-28 | $10.39 | $10.39 | $10.39 | $10.39 | $10.26 | 66 |
2018-02-27 | $10.39 | $10.39 | $10.39 | $10.39 | $10.26 | 56 |
2018-02-26 | $10.39 | $10.39 | $10.39 | $10.39 | $10.26 | 0 |
2018-02-23 | $10.39 | $10.39 | $10.39 | $10.39 | $10.26 | 9 |
2018-02-22 | $10.39 | $10.39 | $10.39 | $10.39 | $10.26 | 230 |
2018-02-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.18 | 200 |
2018-02-20 | $10.30 | $10.50 | $10.30 | $10.33 | $10.21 | 915 |
2018-02-16 | $10.26 | $10.26 | $10.26 | $10.26 | $10.13 | 0 |
2018-02-15 | $10.26 | $10.26 | $10.26 | $10.26 | $10.13 | 72 |
2018-02-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.14 | 300 |
2018-02-13 | $10.10 | $10.10 | $10.05 | $10.05 | $9.93 | 320 |
2018-02-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 31 |
2018-02-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 201 |
2018-02-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 0 |
2018-02-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 0 |
2018-02-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 300 |
2018-02-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.32 | 151 |
2018-02-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 103 |
2018-02-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.32 | 511 |
2018-01-31 | $10.28 | $10.28 | $10.28 | $10.28 | $10.15 | 16 |
2018-01-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.16 | 200 |
2018-01-29 | $10.25 | $10.25 | $10.05 | $10.25 | $10.13 | 300 |
2018-01-26 | $10.05 | $10.05 | $10.05 | $10.05 | $9.93 | 6 |
2018-01-25 | $10.05 | $10.05 | $10.05 | $10.05 | $9.93 | 0 |
2018-01-24 | $9.90 | $10.16 | $9.90 | $10.05 | $9.93 | 3,501 |
2018-01-23 | $10.11 | $10.11 | $10.11 | $10.11 | $9.99 | 0 |
2018-01-22 | $10.00 | $10.11 | $10.00 | $10.11 | $9.99 | 313 |
2018-01-19 | $10.19 | $10.19 | $10.00 | $10.05 | $9.93 | 4,753 |
2018-01-18 | $10.25 | $10.30 | $10.00 | $10.00 | $9.88 | 2,570 |
2018-01-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.17 | 77 |
2018-01-16 | $10.29 | $10.29 | $10.25 | $10.29 | $10.17 | 764 |
2018-01-12 | $10.25 | $10.41 | $10.20 | $10.41 | $10.28 | 4,066 |
2018-01-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.83 | 102 |
2018-01-10 | $9.95 | $10.30 | $9.95 | $10.11 | $9.99 | 4,691 |
2018-01-09 | $10.25 | $10.39 | $9.95 | $10.00 | $9.88 | 7,920 |
2018-01-08 | $10.03 | $10.40 | $9.99 | $10.40 | $10.27 | 4,001 |
2018-01-05 | $10.75 | $10.75 | $9.95 | $9.95 | $9.83 | 6,002 |
2018-01-04 | $9.85 | $10.40 | $9.85 | $10.40 | $10.27 | 3,803 |
2018-01-03 | $9.80 | $10.05 | $9.80 | $10.00 | $9.88 | 1,091 |
2018-01-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.06 | 84 |
2017-12-29 | $10.00 | $10.18 | $9.98 | $10.18 | $10.06 | 1,151 |
2017-12-28 | $10.20 | $10.25 | $10.20 | $10.25 | $10.13 | 1,615 |
2017-12-27 | $9.85 | $10.22 | $9.83 | $9.90 | $9.78 | 3,372 |
2017-12-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.73 | 11 |
2017-12-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.73 | 0 |
2017-12-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.73 | 50 |
2017-12-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.73 | 262 |
2017-12-19 | $10.10 | $10.10 | $9.83 | $9.83 | $9.71 | 3,183 |
2017-12-18 | $10.45 | $10.50 | $10.20 | $10.26 | $10.13 | 5,423 |
2017-12-15 | $10.52 | $10.52 | $10.52 | $10.52 | $10.40 | 76 |
2017-12-14 | $10.15 | $10.52 | $9.61 | $10.52 | $10.40 | 3,343 |
2017-12-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 0 |
2017-12-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 11 |
2017-12-11 | $10.55 | $10.55 | $10.50 | $10.50 | $10.37 | 2,414 |
2017-12-08 | $10.45 | $10.55 | $10.45 | $10.50 | $10.37 | 2,525 |
2017-12-07 | $10.45 | $10.55 | $10.45 | $10.55 | $10.42 | 2,712 |
2017-12-06 | $10.50 | $10.55 | $10.50 | $10.55 | $10.42 | 907 |
2017-12-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.42 | 421 |
2017-12-04 | $10.55 | $10.55 | $10.50 | $10.50 | $10.37 | 1,962 |
2017-12-01 | $10.50 | $10.50 | $10.45 | $10.50 | $10.37 | 684 |
2017-11-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 105 |
2017-11-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 24 |
2017-11-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 0 |
2017-11-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 0 |
2017-11-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 61 |
2017-11-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 0 |
2017-11-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 0 |
2017-11-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 0 |
2017-11-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 53 |
2017-11-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 25 |
2017-11-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 116 |
2017-11-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.03 | 14 |
2017-11-13 | $10.10 | $10.15 | $10.10 | $10.15 | $10.03 | 457 |
2017-11-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.42 | 45 |
2017-11-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.42 | 0 |
2017-11-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.42 | 327 |
2017-11-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.32 | 26 |
2017-11-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.32 | 33 |
2017-11-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.32 | 0 |
2017-11-02 | $10.90 | $10.90 | $10.45 | $10.45 | $10.32 | 504 |
2017-11-01 | $11.10 | $11.10 | $11.10 | $11.10 | $10.97 | 0 |
2017-10-31 | $11.10 | $11.10 | $11.10 | $11.10 | $10.97 | 6 |
2017-10-30 | $11.10 | $11.10 | $11.10 | $11.10 | $10.97 | 166 |
2017-10-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.57 | 145 |
2017-10-26 | $10.30 | $10.60 | $10.30 | $10.45 | $10.32 | 1,521 |
2017-10-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.18 | 313 |
2017-10-24 | $10.20 | $10.85 | $10.20 | $10.85 | $10.72 | 3,100 |
2017-10-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.27 | 514 |
2017-10-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 18 |
2017-10-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 0 |
2017-10-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 123 |
2017-10-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.47 | 3 |
2017-10-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.47 | 160 |
2017-10-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.52 | 28 |
2017-10-12 | $10.65 | $10.65 | $10.65 | $10.65 | $10.52 | 81 |
2017-10-11 | $10.50 | $10.65 | $10.50 | $10.65 | $10.52 | 674 |
2017-10-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.67 | 9 |
2017-10-09 | $10.65 | $10.80 | $10.65 | $10.80 | $10.67 | 937 |
2017-10-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.47 | 25 |
2017-10-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.47 | 499 |
2017-10-04 | $10.60 | $10.75 | $10.48 | $10.48 | $10.35 | 519 |
2017-10-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.47 | 235 |
2017-10-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.47 | 10 |
2017-09-29 | $10.50 | $10.75 | $10.50 | $10.60 | $10.47 | 552 |
2017-09-28 | $11.90 | $11.90 | $11.90 | $11.90 | $11.76 | 4 |
2017-09-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.76 | 97 |
2017-09-26 | $11.90 | $11.90 | $11.90 | $11.90 | $11.76 | 128 |
2017-09-25 | $11.90 | $11.90 | $11.90 | $11.90 | $11.76 | 129 |
2017-09-22 | $11.90 | $11.90 | $11.90 | $11.90 | $11.76 | 482 |
2017-09-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.86 | 474 |
2017-09-20 | $11.95 | $11.95 | $11.95 | $11.95 | $11.81 | 114 |
2017-09-19 | $11.95 | $11.95 | $11.95 | $11.95 | $11.81 | 598 |
2017-09-18 | $11.25 | $11.70 | $10.40 | $11.70 | $11.56 | 3,618 |
2017-09-15 | $11.45 | $11.50 | $11.10 | $11.50 | $11.36 | 1,659 |
2017-09-14 | $11.40 | $11.50 | $10.20 | $11.50 | $11.36 | 4,928 |
2017-09-13 | $10.60 | $11.40 | $10.60 | $11.40 | $11.26 | 1,286 |
2017-09-12 | $10.50 | $11.40 | $10.50 | $11.40 | $11.26 | 568 |
2017-09-11 | $10.55 | $10.55 | $10.00 | $10.00 | $9.88 | 392 |
2017-09-08 | $10.50 | $10.55 | $10.50 | $10.55 | $10.42 | 1,007 |
2017-09-07 | $10.60 | $10.60 | $10.40 | $10.40 | $10.27 | 805 |
2017-09-06 | $10.50 | $11.18 | $10.50 | $10.60 | $10.47 | 937 |
2017-09-05 | $10.75 | $11.23 | $10.60 | $10.60 | $10.47 | 1,210 |
2017-09-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.52 | 0 |
2017-08-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.52 | 251 |
2017-08-30 | $10.75 | $10.75 | $10.70 | $10.70 | $10.57 | 427 |
2017-08-29 | $10.80 | $10.85 | $10.75 | $10.75 | $10.62 | 719 |
2017-08-28 | $10.73 | $10.73 | $10.70 | $10.70 | $10.57 | 414 |
2017-08-25 | $11.25 | $11.25 | $11.25 | $11.25 | $11.11 | 0 |
2017-08-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.11 | 309 |
2017-08-23 | $10.65 | $10.70 | $10.65 | $10.70 | $10.57 | 305 |
2017-08-22 | $11.00 | $11.00 | $10.55 | $10.55 | $10.42 | 2,017 |
2017-08-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.87 | 4 |
2017-08-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.87 | 0 |
2017-08-17 | $11.05 | $11.05 | $9.65 | $11.00 | $10.87 | 4,335 |
2017-08-16 | $11.50 | $11.50 | $11.05 | $11.05 | $10.92 | 531 |
2017-08-15 | $10.85 | $11.02 | $10.75 | $11.00 | $10.87 | 4,404 |
2017-08-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 0 |
2017-08-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 0 |
2017-08-10 | $11.55 | $11.55 | $11.50 | $11.50 | $11.36 | 427 |
2017-08-09 | $11.60 | $11.60 | $11.56 | $11.56 | $11.42 | 242 |
2017-08-08 | $11.92 | $11.92 | $11.92 | $11.92 | $11.78 | 122 |
2017-08-07 | $11.56 | $11.92 | $11.55 | $11.55 | $11.41 | 2,087 |
2017-08-04 | $11.68 | $11.77 | $11.65 | $11.65 | $11.51 | 2,230 |
2017-08-03 | $11.78 | $11.78 | $11.45 | $11.60 | $11.46 | 4,969 |
2017-08-02 | $11.44 | $11.50 | $11.40 | $11.50 | $11.36 | 2,348 |
2017-08-01 | $11.83 | $11.83 | $11.83 | $11.83 | $11.69 | 0 |
2017-07-31 | $11.83 | $11.83 | $11.83 | $11.83 | $11.69 | 53 |
2017-07-28 | $11.83 | $11.83 | $11.83 | $11.83 | $11.69 | 53 |
2017-07-27 | $11.83 | $11.83 | $11.83 | $11.83 | $11.69 | 54 |
2017-07-26 | $11.83 | $11.83 | $11.83 | $11.83 | $11.69 | 196 |
2017-07-25 | $11.83 | $11.83 | $11.83 | $11.83 | $11.69 | 0 |
2017-07-24 | $11.83 | $11.83 | $11.83 | $11.83 | $11.69 | 0 |
2017-07-21 | $11.83 | $11.83 | $11.83 | $11.83 | $11.69 | 5 |
2017-07-20 | $11.83 | $11.83 | $11.83 | $11.83 | $11.69 | 45 |
2017-07-19 | $11.83 | $11.83 | $11.83 | $11.83 | $11.69 | 125 |
2017-07-18 | $11.83 | $11.83 | $11.83 | $11.83 | $11.69 | 2 |
2017-07-17 | $11.83 | $11.83 | $11.83 | $11.83 | $11.69 | 40 |
2017-07-14 | $11.83 | $11.83 | $11.83 | $11.83 | $11.69 | 0 |
2017-07-13 | $11.83 | $11.83 | $11.83 | $11.83 | $11.69 | 0 |
2017-07-12 | $11.83 | $11.83 | $11.83 | $11.83 | $11.69 | 236 |
2017-07-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 116 |
2017-07-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 129 |
2017-07-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 0 |
2017-07-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 55 |
2017-07-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 28 |
2017-07-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 13 |
2017-06-30 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 9 |
2017-06-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 19 |
2017-06-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 22 |
2017-06-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 0 |
2017-06-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 0 |
2017-06-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 12 |
2017-06-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 0 |
2017-06-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 0 |
2017-06-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 5 |
2017-06-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.36 | 4 |
2017-06-16 | $12.10 | $12.10 | $11.50 | $11.50 | $11.36 | 715 |
2017-06-15 | $12.10 | $12.10 | $12.10 | $12.10 | $11.95 | 0 |
2017-06-14 | $12.10 | $12.10 | $12.10 | $12.10 | $11.95 | 105 |
2017-06-13 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 7 |
2017-06-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.55 | 263 |
2017-06-09 | $12.10 | $12.10 | $12.10 | $12.10 | $11.95 | 104 |
2017-06-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.46 | 1,498 |
2017-06-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.81 | 9 |
2017-06-06 | $11.95 | $11.95 | $11.95 | $11.95 | $11.81 | 13 |
2017-06-05 | $11.95 | $11.95 | $11.95 | $11.95 | $11.81 | 74 |
2017-06-02 | $11.95 | $11.95 | $11.95 | $11.95 | $11.81 | 4 |
2017-06-01 | $11.95 | $11.95 | $11.95 | $11.95 | $11.81 | 0 |
2017-05-31 | $11.95 | $11.95 | $11.95 | $11.95 | $11.81 | 1 |
2017-05-30 | $11.95 | $11.95 | $11.95 | $11.95 | $11.81 | 0 |
2017-05-26 | $11.95 | $11.95 | $11.95 | $11.95 | $11.81 | 15 |
2017-05-25 | $11.95 | $11.95 | $11.95 | $11.95 | $11.81 | 101 |
2017-05-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.76 | 318 |
2017-05-23 | $11.56 | $11.56 | $11.56 | $11.56 | $11.42 | 0 |
2017-05-22 | $11.60 | $11.60 | $11.55 | $11.56 | $11.42 | 1,069 |
2017-05-19 | $11.63 | $11.70 | $11.59 | $11.61 | $11.47 | 2,035 |
2017-05-18 | $11.51 | $11.51 | $11.51 | $11.51 | $11.37 | 0 |
2017-05-17 | $11.51 | $11.51 | $11.51 | $11.51 | $11.37 | 0 |
2017-05-16 | $11.51 | $11.51 | $11.51 | $11.51 | $11.37 | 0 |
2017-05-15 | $11.51 | $11.51 | $11.51 | $11.51 | $11.37 | 0 |
2017-05-12 | $11.51 | $11.51 | $11.51 | $11.51 | $11.37 | 11 |
2017-05-11 | $11.50 | $11.55 | $11.50 | $11.51 | $11.37 | 808 |
2017-05-10 | $11.31 | $11.31 | $11.31 | $11.31 | $11.17 | 56 |
2017-05-09 | $11.31 | $11.31 | $11.31 | $11.31 | $11.17 | 0 |
2017-05-08 | $11.54 | $11.54 | $11.31 | $11.31 | $11.17 | 2,707 |
2017-05-05 | $11.55 | $11.55 | $11.55 | $11.55 | $11.41 | 4 |
2017-05-04 | $11.55 | $11.55 | $11.55 | $11.55 | $11.41 | 100 |
2017-05-03 | $11.64 | $11.64 | $11.64 | $11.64 | $11.50 | 0 |
2017-05-02 | $11.64 | $11.64 | $11.64 | $11.64 | $11.50 | 108 |
2017-05-01 | $11.64 | $11.64 | $11.64 | $11.64 | $11.50 | 3 |
2017-04-28 | $11.64 | $11.64 | $11.64 | $11.64 | $11.50 | 420 |
2017-04-27 | $11.95 | $11.95 | $11.94 | $11.95 | $11.81 | 1,341 |
2017-04-26 | $12.13 | $12.13 | $12.13 | $12.13 | $11.98 | 544 |
2017-04-25 | $12.13 | $12.13 | $12.13 | $12.13 | $11.98 | 25 |
2017-04-24 | $12.13 | $12.13 | $12.13 | $12.13 | $11.98 | 152 |
2017-04-21 | $12.13 | $12.13 | $12.13 | $12.13 | $11.98 | 142 |
2017-04-20 | $12.13 | $12.13 | $12.13 | $12.13 | $11.98 | 0 |
2017-04-19 | $12.13 | $12.13 | $12.13 | $12.13 | $11.98 | 183 |
2017-04-18 | $12.13 | $12.13 | $12.13 | $12.13 | $11.98 | 544 |
2017-04-17 | $12.10 | $12.10 | $12.10 | $12.10 | $11.95 | 247 |
2017-04-13 | $12.15 | $12.15 | $12.15 | $12.15 | $12.00 | 9 |
2017-04-12 | $12.15 | $12.15 | $12.15 | $12.15 | $12.00 | 2 |
2017-04-11 | $12.00 | $12.15 | $11.65 | $12.15 | $12.00 | 559 |
2017-04-10 | $12.05 | $12.05 | $12.05 | $12.05 | $11.90 | 194 |
2017-04-07 | $12.25 | $12.35 | $11.50 | $12.20 | $12.05 | 7,298 |
2017-04-06 | $12.20 | $12.20 | $12.20 | $12.20 | $12.05 | 100 |
2017-04-05 | $12.20 | $12.20 | $12.20 | $12.20 | $12.05 | 159 |
2017-04-04 | $12.10 | $12.35 | $12.10 | $12.35 | $12.20 | 319 |
2017-04-03 | $11.84 | $11.90 | $11.84 | $11.85 | $11.71 | 2,776 |
2017-03-31 | $11.90 | $11.90 | $11.90 | $11.90 | $11.76 | 113 |
2017-03-30 | $11.73 | $12.20 | $11.45 | $12.20 | $12.05 | 1,134 |
2017-03-29 | $11.65 | $12.10 | $11.65 | $12.10 | $11.86 | 432 |
2017-03-28 | $12.25 | $12.25 | $12.25 | $12.25 | $12.00 | 100 |
2017-03-27 | $12.25 | $12.25 | $12.25 | $12.25 | $12.00 | 115 |
2017-03-24 | $11.76 | $11.95 | $11.76 | $11.95 | $11.71 | 800 |
2017-03-23 | $12.00 | $12.00 | $12.00 | $12.00 | $11.76 | 100 |
2017-03-22 | $11.70 | $11.76 | $11.70 | $11.76 | $11.52 | 325 |
2017-03-21 | $11.58 | $11.85 | $11.58 | $11.79 | $11.55 | 808 |
2017-03-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.66 | 207 |
2017-03-17 | $12.65 | $12.75 | $11.60 | $11.65 | $11.42 | 11,599 |
2017-03-16 | $12.70 | $12.70 | $11.90 | $11.90 | $11.66 | 1,764 |
2017-03-15 | $12.80 | $13.25 | $12.50 | $12.50 | $12.25 | 1,461 |
2017-03-14 | $13.10 | $13.30 | $12.70 | $13.30 | $13.03 | 1,150 |
2017-03-13 | $12.78 | $13.30 | $12.63 | $13.30 | $13.03 | 2,006 |
2017-03-10 | $12.25 | $14.10 | $12.25 | $13.50 | $13.23 | 1,689 |
2017-03-09 | $12.00 | $12.00 | $12.00 | $12.00 | $11.76 | 1,410 |
2017-03-08 | $11.95 | $12.00 | $11.90 | $11.95 | $11.71 | 1,111 |
2017-03-07 | $11.28 | $11.85 | $11.28 | $11.80 | $11.56 | 2,407 |
2017-03-06 | $11.30 | $12.00 | $11.30 | $12.00 | $11.76 | 3,400 |
2017-03-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.07 | 0 |
2017-03-02 | $11.25 | $11.30 | $11.25 | $11.30 | $11.07 | 1,391 |
2017-03-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.32 | 24 |
2017-02-28 | $11.55 | $11.55 | $11.50 | $11.55 | $11.32 | 453 |
2017-02-27 | $11.95 | $12.00 | $11.95 | $12.00 | $11.76 | 217 |
2017-02-24 | $11.51 | $11.58 | $11.51 | $11.58 | $11.35 | 1,109 |
2017-02-23 | $12.00 | $12.00 | $12.00 | $12.00 | $11.76 | 0 |
2017-02-22 | $12.00 | $12.00 | $11.90 | $12.00 | $11.76 | 4,505 |
2017-02-21 | $11.80 | $12.30 | $11.80 | $12.30 | $12.05 | 2,713 |
2017-02-17 | $12.00 | $12.00 | $11.08 | $11.90 | $11.66 | 9,836 |
2017-02-16 | $11.55 | $11.95 | $11.55 | $11.95 | $11.71 | 673 |
2017-02-15 | $11.51 | $11.51 | $11.51 | $11.51 | $11.27 | 98 |
2017-02-14 | $12.05 | $12.35 | $11.51 | $11.51 | $11.27 | 1,249 |
2017-02-13 | $12.30 | $12.30 | $12.30 | $12.30 | $12.05 | 196 |
2017-02-10 | $11.25 | $11.85 | $11.25 | $11.80 | $11.56 | 777 |
2017-02-09 | $11.15 | $11.15 | $11.15 | $11.15 | $10.93 | 120 |
2017-02-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.53 | 717 |
2017-02-07 | $11.05 | $11.05 | $10.50 | $10.53 | $10.31 | 3,494 |
2017-02-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.78 | 500 |
2017-02-03 | $11.00 | $11.00 | $11.00 | $11.00 | $10.78 | 56 |
2017-02-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.78 | 0 |
2017-02-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.78 | 0 |
2017-01-31 | $11.00 | $11.00 | $11.00 | $11.00 | $10.78 | 0 |
2017-01-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.78 | 200 |
2017-01-27 | $10.86 | $10.86 | $10.86 | $10.86 | $10.64 | 0 |
2017-01-26 | $10.86 | $10.86 | $10.86 | $10.86 | $10.64 | 0 |
2017-01-25 | $10.86 | $10.86 | $10.86 | $10.86 | $10.64 | 13 |
2017-01-24 | $10.86 | $10.86 | $10.86 | $10.86 | $10.64 | 0 |
2017-01-23 | $10.86 | $10.86 | $10.86 | $10.86 | $10.64 | 245 |
2017-01-20 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 66 |
2017-01-19 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 108 |
2017-01-18 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 0 |
2017-01-17 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 55 |
2017-01-13 | $11.30 | $11.35 | $11.20 | $11.20 | $10.98 | 630 |
2017-01-12 | $11.50 | $11.50 | $11.35 | $11.40 | $11.17 | 742 |
2017-01-11 | $10.85 | $10.90 | $10.85 | $10.90 | $10.68 | 602 |
2017-01-10 | $10.95 | $11.20 | $10.93 | $10.95 | $10.73 | 4,282 |
2017-01-09 | $10.90 | $11.85 | $10.90 | $11.20 | $10.98 | 50,740 |
2017-01-06 | $10.90 | $11.05 | $10.85 | $11.05 | $10.83 | 2,000 |
2017-01-05 | $11.15 | $11.90 | $11.15 | $11.20 | $10.98 | 16,400 |
2017-01-04 | $11.37 | $11.80 | $10.90 | $11.25 | $11.02 | 22,051 |
2017-01-03 | $10.90 | $11.35 | $10.80 | $11.15 | $10.93 | 24,274 |
2016-12-30 | $10.65 | $11.05 | $10.65 | $11.05 | $10.83 | 450 |
2016-12-29 | $10.90 | $11.05 | $10.50 | $10.50 | $10.29 | 2,859 |
2016-12-28 | $10.60 | $11.05 | $10.60 | $11.00 | $10.78 | 3,710 |
2016-12-27 | $11.05 | $11.05 | $11.05 | $11.05 | $10.83 | 14 |
2016-12-23 | $11.05 | $11.05 | $11.05 | $11.05 | $10.83 | 30 |
2016-12-22 | $11.05 | $11.05 | $11.05 | $11.05 | $10.83 | 351 |
2016-12-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.78 | 200 |
2016-12-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.39 | 66 |
2016-12-19 | $10.60 | $10.60 | $10.60 | $10.60 | $10.39 | 28 |
2016-12-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.39 | 17 |
2016-12-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.39 | 105 |
2016-12-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 401 |
2016-12-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.77 | 0 |
2016-12-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.77 | 329 |
2016-12-09 | $11.00 | $11.00 | $11.00 | $11.00 | $10.77 | 150 |
2016-12-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
2016-12-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 335 |
2016-12-06 | $10.61 | $10.90 | $10.60 | $10.90 | $10.68 | 4,249 |
2016-12-05 | $10.97 | $10.97 | $10.97 | $10.97 | $10.75 | 12 |
2016-12-02 | $11.00 | $11.00 | $10.97 | $10.97 | $10.75 | 1,100 |
2016-12-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.40 | 22 |
2016-11-30 | $10.62 | $10.62 | $10.62 | $10.62 | $10.40 | 400 |
2016-11-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
2016-11-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 16 |
2016-11-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 17 |
2016-11-23 | $10.91 | $10.95 | $10.85 | $10.90 | $10.68 | 6,757 |
2016-11-22 | $11.05 | $11.05 | $11.05 | $11.05 | $10.83 | 0 |
2016-11-21 | $11.05 | $11.05 | $11.05 | $11.05 | $10.83 | 341 |
2016-11-18 | $11.25 | $11.25 | $10.91 | $10.91 | $10.69 | 700 |
2016-11-17 | $11.24 | $11.24 | $11.24 | $11.24 | $11.02 | 0 |
2016-11-16 | $11.24 | $11.24 | $11.24 | $11.24 | $11.02 | 1 |
2016-11-15 | $11.24 | $11.24 | $11.24 | $11.24 | $11.02 | 0 |
2016-11-14 | $11.24 | $11.24 | $11.24 | $11.24 | $11.02 | 0 |
2016-11-11 | $11.24 | $11.24 | $11.24 | $11.24 | $11.02 | 0 |
2016-11-10 | $11.24 | $11.24 | $11.24 | $11.24 | $11.02 | 1,010 |
2016-11-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.53 | 0 |
2016-11-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.53 | 343 |
2016-11-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.53 | 207 |
2016-11-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
2016-11-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
2016-11-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
2016-11-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
2016-10-31 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 80 |
2016-10-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
2016-10-27 | $10.50 | $10.90 | $10.50 | $10.90 | $10.68 | 482 |
2016-10-26 | $10.41 | $10.41 | $10.41 | $10.41 | $10.20 | 200 |
2016-10-25 | $11.00 | $11.00 | $11.00 | $11.00 | $10.78 | 0 |
2016-10-24 | $11.00 | $11.00 | $11.00 | $11.00 | $10.78 | 0 |
2016-10-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.78 | 0 |
2016-10-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.78 | 50 |
2016-10-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.78 | 202 |
2016-10-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
2016-10-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
2016-10-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
2016-10-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
2016-10-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
2016-10-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
2016-10-10 | $10.85 | $10.90 | $10.85 | $10.90 | $10.68 | 375 |
2016-10-07 | $10.46 | $10.46 | $10.36 | $10.36 | $10.15 | 204 |
2016-10-06 | $10.65 | $10.65 | $10.65 | $10.65 | $10.44 | 0 |
2016-10-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.44 | 349 |
2016-10-04 | $10.65 | $10.65 | $10.65 | $10.65 | $10.44 | 236 |
2016-10-03 | $10.91 | $10.95 | $10.91 | $10.95 | $10.73 | 481 |
2016-09-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.78 | 0 |
2016-09-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.78 | 0 |
2016-09-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.78 | 0 |
2016-09-27 | $11.00 | $11.00 | $11.00 | $11.00 | $10.78 | 142 |
2016-09-26 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 2,096 |
2016-09-23 | $10.89 | $11.33 | $10.50 | $11.33 | $11.10 | 8,046 |
2016-09-22 | $10.98 | $10.98 | $10.98 | $10.98 | $10.76 | 1 |
2016-09-21 | $10.98 | $10.98 | $10.98 | $10.98 | $10.76 | 14 |
2016-09-20 | $10.98 | $10.98 | $10.98 | $10.98 | $10.76 | 1 |
2016-09-19 | $10.98 | $10.98 | $10.98 | $10.98 | $10.76 | 38 |
2016-09-16 | $10.30 | $10.98 | $10.30 | $10.98 | $10.76 | 382 |
2016-09-15 | $10.51 | $10.51 | $10.51 | $10.51 | $10.30 | 115 |
2016-09-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 109 |
2016-09-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 266 |
2016-09-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 365 |
2016-09-09 | $10.35 | $10.40 | $10.30 | $10.30 | $10.09 | 2,937 |
2016-09-08 | $10.31 | $10.31 | $10.31 | $10.31 | $10.10 | 137 |
2016-09-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 343 |
2016-09-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 85 |
2016-09-02 | $10.21 | $10.30 | $10.20 | $10.30 | $10.09 | 4,724 |
2016-09-01 | $10.93 | $10.93 | $10.93 | $10.93 | $10.71 | 0 |
2016-08-31 | $10.60 | $10.93 | $10.60 | $10.93 | $10.71 | 595 |
2016-08-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.39 | 210 |
2016-08-29 | $10.65 | $10.65 | $10.55 | $10.55 | $10.34 | 2,390 |
2016-08-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.44 | 0 |
2016-08-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.44 | 3 |
2016-08-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.44 | 0 |
2016-08-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.44 | 0 |
2016-08-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.44 | 0 |
2016-08-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.44 | 350 |
2016-08-18 | $11.04 | $11.04 | $10.65 | $10.65 | $10.44 | 2,313 |
2016-08-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 3 |
2016-08-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 7 |
2016-08-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 3 |
2016-08-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
2016-08-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 227 |
2016-08-10 | $11.49 | $11.50 | $11.47 | $11.50 | $11.27 | 795 |
2016-08-09 | $11.44 | $11.44 | $11.44 | $11.44 | $11.21 | 205 |
2016-08-08 | $11.27 | $11.27 | $11.27 | $11.27 | $11.04 | 0 |
2016-08-05 | $11.27 | $11.27 | $11.27 | $11.27 | $11.04 | 17 |
2016-08-04 | $11.00 | $11.27 | $11.00 | $11.27 | $11.04 | 302 |
2016-08-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.76 | 0 |
2016-08-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.76 | 686 |
2016-08-01 | $11.42 | $11.42 | $11.42 | $11.42 | $11.19 | 0 |
2016-07-29 | $11.42 | $11.42 | $11.42 | $11.42 | $11.19 | 12 |
2016-07-28 | $11.42 | $11.42 | $11.42 | $11.42 | $11.19 | 18 |
2016-07-27 | $11.25 | $11.42 | $11.25 | $11.42 | $11.19 | 872 |
2016-07-26 | $11.21 | $11.21 | $11.21 | $11.21 | $10.99 | 0 |
2016-07-25 | $11.21 | $11.21 | $11.21 | $11.21 | $10.99 | 0 |
2016-07-22 | $11.21 | $11.21 | $11.21 | $11.21 | $10.99 | 15 |
2016-07-21 | $11.21 | $11.21 | $11.21 | $11.21 | $10.99 | 0 |
2016-07-20 | $11.40 | $11.40 | $11.09 | $11.21 | $10.99 | 1,838 |
2016-07-19 | $11.05 | $11.21 | $11.05 | $11.21 | $10.99 | 600 |
2016-07-18 | $11.48 | $11.48 | $11.48 | $11.48 | $11.25 | 110 |
2016-07-15 | $11.04 | $11.41 | $11.04 | $11.22 | $10.99 | 4,449 |
2016-07-14 | $11.22 | $11.77 | $10.98 | $11.24 | $11.01 | 6,871 |
2016-07-13 | $11.30 | $11.31 | $11.30 | $11.31 | $11.08 | 1,300 |
2016-07-12 | $12.25 | $12.25 | $11.52 | $11.56 | $11.33 | 1,908 |
2016-07-11 | $11.50 | $11.90 | $11.45 | $11.75 | $11.51 | 3,870 |
2016-07-08 | $11.35 | $11.35 | $11.35 | $11.35 | $11.12 | 0 |
2016-07-07 | $11.70 | $11.85 | $11.35 | $11.35 | $11.12 | 3,300 |
2016-07-06 | $11.44 | $11.89 | $11.44 | $11.89 | $11.65 | 4,995 |
2016-07-05 | $11.43 | $11.75 | $11.43 | $11.55 | $11.32 | 2,496 |
2016-07-01 | $11.34 | $11.34 | $11.34 | $11.34 | $11.11 | 75 |
2016-06-30 | $11.34 | $11.34 | $11.34 | $11.34 | $11.11 | 208 |
2016-06-29 | $11.25 | $11.96 | $11.25 | $11.70 | $11.47 | 6,252 |
2016-06-28 | $11.33 | $11.33 | $11.33 | $11.33 | $11.10 | 50 |
2016-06-27 | $11.35 | $11.40 | $11.33 | $11.33 | $11.10 | 1,001 |
2016-06-24 | $11.40 | $11.40 | $11.30 | $11.30 | $11.07 | 700 |
2016-06-23 | $11.15 | $11.15 | $11.15 | $11.15 | $10.93 | 117 |
2016-06-22 | $11.10 | $11.10 | $11.10 | $11.10 | $10.88 | 117 |
2016-06-21 | $11.12 | $11.12 | $11.11 | $11.12 | $10.90 | 310 |
2016-06-20 | $11.24 | $11.37 | $11.24 | $11.24 | $11.01 | 1,600 |
2016-06-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.02 | 0 |
2016-06-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.02 | 0 |
2016-06-15 | $11.23 | $11.36 | $11.23 | $11.25 | $11.02 | 400 |
2016-06-14 | $11.39 | $11.40 | $11.30 | $11.30 | $11.07 | 400 |
2016-06-13 | $11.49 | $11.81 | $11.36 | $11.45 | $11.22 | 2,528 |
2016-06-10 | $11.10 | $11.75 | $11.10 | $11.46 | $11.23 | 16,500 |
2016-06-09 | $11.38 | $11.99 | $11.38 | $11.79 | $11.55 | 12,200 |
2016-06-08 | $11.75 | $11.75 | $11.75 | $11.75 | $11.51 | 300 |
2016-06-07 | $11.65 | $12.00 | $11.60 | $11.86 | $11.62 | 4,910 |
2016-06-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 200 |
2016-06-03 | $11.35 | $11.64 | $11.20 | $11.55 | $11.32 | 15,330 |
2016-06-02 | $11.36 | $11.72 | $10.90 | $11.60 | $11.37 | 6,848 |
2016-06-01 | $11.32 | $11.53 | $11.07 | $11.22 | $10.99 | 4,201 |
2016-05-31 | $12.02 | $12.10 | $11.55 | $11.80 | $11.56 | 6,302 |
2016-05-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 64 |
2016-05-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
2016-05-25 | $11.70 | $11.85 | $11.49 | $11.50 | $11.27 | 6,200 |
2016-05-24 | $11.65 | $11.65 | $11.65 | $11.65 | $11.42 | 0 |
2016-05-23 | $11.60 | $11.65 | $11.60 | $11.65 | $11.42 | 1,243 |
2016-05-20 | $12.06 | $12.06 | $10.88 | $11.25 | $11.02 | 2,421 |
2016-05-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.25 | 0 |
2016-05-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.25 | 0 |
2016-05-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.25 | 273 |
2016-05-16 | $12.30 | $12.30 | $12.30 | $12.30 | $12.06 | 36 |
2016-05-13 | $12.68 | $12.68 | $12.08 | $12.30 | $12.06 | 1,113 |
2016-05-12 | $12.40 | $12.40 | $12.40 | $12.40 | $12.15 | 0 |
2016-05-11 | $12.40 | $12.68 | $12.40 | $12.40 | $12.15 | 1,128 |
2016-05-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.76 | 84 |
2016-05-09 | $12.00 | $12.00 | $12.00 | $12.00 | $11.76 | 205 |
2016-05-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.76 | 0 |
2016-05-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.76 | 0 |
2016-05-04 | $12.00 | $12.00 | $12.00 | $12.00 | $11.76 | 1,051 |
2016-05-03 | $11.32 | $11.32 | $11.32 | $11.32 | $11.09 | 0 |
2016-05-02 | $11.32 | $11.32 | $11.32 | $11.32 | $11.09 | 180 |
2016-04-29 | $11.32 | $11.32 | $11.32 | $11.32 | $11.09 | 62 |
2016-04-28 | $11.32 | $11.32 | $11.32 | $11.32 | $11.09 | 102 |
2016-04-27 | $11.31 | $11.31 | $11.31 | $11.31 | $11.08 | 0 |
2016-04-26 | $11.31 | $11.31 | $11.31 | $11.31 | $11.08 | 375 |
2016-04-25 | $11.29 | $11.29 | $11.29 | $11.29 | $11.06 | 1 |
2016-04-22 | $11.29 | $11.29 | $11.29 | $11.29 | $11.06 | 30 |
2016-04-21 | $11.29 | $11.29 | $11.29 | $11.29 | $11.06 | 31 |
2016-04-20 | $11.25 | $11.29 | $11.25 | $11.29 | $11.06 | 400 |
2016-04-19 | $11.10 | $11.10 | $11.10 | $11.10 | $10.88 | 0 |
2016-04-18 | $11.10 | $11.10 | $11.10 | $11.10 | $10.88 | 51 |
2016-04-15 | $11.10 | $11.10 | $11.10 | $11.10 | $10.88 | 72 |
2016-04-14 | $11.10 | $11.10 | $11.10 | $11.10 | $10.88 | 0 |
2016-04-13 | $11.30 | $11.30 | $10.60 | $11.10 | $10.88 | 2,344 |
2016-04-12 | $10.84 | $11.20 | $10.84 | $11.20 | $10.98 | 1,665 |
2016-04-11 | $10.79 | $10.95 | $10.79 | $10.94 | $10.72 | 1,536 |
2016-04-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 194 |
2016-04-07 | $10.56 | $10.56 | $10.56 | $10.56 | $10.35 | 115 |
2016-04-06 | $10.56 | $10.56 | $10.56 | $10.56 | $10.35 | 222 |
2016-04-05 | $10.55 | $10.63 | $10.55 | $10.63 | $10.42 | 503 |
2016-04-04 | $10.55 | $10.55 | $10.50 | $10.50 | $10.29 | 500 |
2016-04-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.29 | 45 |
2016-03-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.29 | 934 |
2016-03-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.14 | 0 |
2016-03-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.14 | 969 |
2016-03-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.14 | 411 |
2016-03-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.14 | 100 |
2016-03-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.14 | 10 |
2016-03-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.14 | 365 |
2016-03-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.14 | 45 |
2016-03-18 | $9.88 | $10.35 | $9.88 | $10.35 | $10.14 | 1,283 |
2016-03-17 | $9.62 | $9.62 | $9.62 | $9.62 | $9.43 | 830 |
2016-03-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.70 | 6 |
2016-03-15 | $9.95 | $9.95 | $9.90 | $9.90 | $9.70 | 1,628 |
2016-03-14 | $9.88 | $9.88 | $9.83 | $9.88 | $9.68 | 1,502 |
2016-03-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
2016-03-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 80 |
2016-03-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
2016-03-08 | $9.45 | $9.60 | $9.45 | $9.60 | $9.41 | 1,666 |
2016-03-07 | $9.41 | $9.46 | $9.41 | $9.45 | $9.26 | 3,159 |
2016-03-04 | $9.48 | $9.48 | $9.48 | $9.48 | $9.29 | 436 |
2016-03-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.11 | 21 |
2016-03-02 | $9.30 | $9.30 | $9.30 | $9.30 | $9.11 | 0 |
2016-03-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.11 | 825 |
2016-02-29 | $9.32 | $9.32 | $9.32 | $9.32 | $9.13 | 14 |
2016-02-26 | $9.32 | $9.32 | $9.32 | $9.32 | $9.13 | 57 |
2016-02-25 | $9.32 | $9.32 | $9.32 | $9.32 | $9.13 | 0 |
2016-02-24 | $9.32 | $9.32 | $9.32 | $9.32 | $9.13 | 0 |
2016-02-23 | $9.32 | $9.32 | $9.32 | $9.32 | $9.13 | 100 |
2016-02-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.36 | 21 |
2016-02-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.36 | 86 |
2016-02-18 | $9.55 | $9.55 | $9.55 | $9.55 | $9.36 | 0 |
2016-02-17 | $9.35 | $9.55 | $9.30 | $9.55 | $9.36 | 1,712 |
2016-02-16 | $9.53 | $9.53 | $9.50 | $9.50 | $9.31 | 1,742 |
2016-02-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.80 | 100 |
2016-02-11 | $9.67 | $9.67 | $9.05 | $9.05 | $8.87 | 4,750 |
2016-02-10 | $9.52 | $10.00 | $9.52 | $9.67 | $9.48 | 19,969 |
2016-02-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.55 | 0 |
2016-02-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.55 | 0 |
2016-02-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.55 | 0 |
2016-02-04 | $9.75 | $9.76 | $9.75 | $9.75 | $9.55 | 1,568 |
2016-02-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.51 | 186 |
2016-02-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.62 | 0 |
2016-02-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.62 | 0 |
2016-01-29 | $9.83 | $9.84 | $9.82 | $9.82 | $9.62 | 1,597 |
2016-01-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.65 | 22 |
2016-01-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.65 | 8 |
2016-01-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.65 | 1 |
2016-01-25 | $9.94 | $9.94 | $9.85 | $9.85 | $9.65 | 235 |
2016-01-22 | $9.74 | $9.75 | $9.36 | $9.75 | $9.55 | 1,625 |
2016-01-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.21 | 1 |
2016-01-20 | $9.40 | $9.50 | $9.40 | $9.40 | $9.21 | 2,100 |
2016-01-19 | $9.76 | $9.76 | $9.75 | $9.75 | $9.55 | 1,000 |
2016-01-15 | $9.30 | $9.30 | $9.30 | $9.30 | $9.11 | 61 |
2016-01-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.11 | 557 |
2016-01-13 | $10.02 | $10.02 | $10.02 | $10.02 | $9.82 | 10 |
2016-01-12 | $10.35 | $10.35 | $10.02 | $10.02 | $9.82 | 360 |
2016-01-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.55 | 163 |
2016-01-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.55 | 0 |
2016-01-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.55 | 1,800 |
2016-01-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.56 | 0 |
2016-01-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.56 | 150 |
2016-01-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.74 | 33 |
2015-12-31 | $9.92 | $9.99 | $9.92 | $9.94 | $9.74 | 5,851 |
2015-12-30 | $9.42 | $9.42 | $9.42 | $9.42 | $9.23 | 206 |
2015-12-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.75 | 401 |
2015-12-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.80 | 1 |
2015-12-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.80 | 11 |
2015-12-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.80 | 0 |
2015-12-22 | $9.50 | $10.00 | $9.50 | $10.00 | $9.80 | 450 |
2015-12-21 | $10.05 | $10.05 | $10.05 | $10.05 | $9.85 | 0 |
2015-12-18 | $9.95 | $10.25 | $9.95 | $10.05 | $9.85 | 1,651 |
2015-12-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 30 |
2015-12-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 223 |
2015-12-15 | $10.35 | $10.35 | $10.05 | $10.05 | $9.85 | 600 |
2015-12-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.14 | 404 |
2015-12-11 | $10.79 | $10.79 | $10.79 | $10.79 | $10.57 | 3 |
2015-12-10 | $10.79 | $10.79 | $10.79 | $10.79 | $10.57 | 0 |
2015-12-09 | $10.70 | $10.79 | $10.70 | $10.79 | $10.57 | 1,100 |
2015-12-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.29 | 0 |
2015-12-07 | $10.60 | $10.60 | $10.50 | $10.50 | $10.29 | 1,013 |
2015-12-04 | $10.52 | $10.52 | $10.50 | $10.50 | $10.29 | 626 |
2015-12-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.58 | 0 |
2015-12-02 | $10.81 | $10.81 | $10.80 | $10.80 | $10.58 | 675 |
2015-12-01 | $10.83 | $10.83 | $10.76 | $10.78 | $10.56 | 1,541 |
2015-11-30 | $10.83 | $10.83 | $10.83 | $10.83 | $10.61 | 64 |
2015-11-27 | $10.83 | $10.83 | $10.83 | $10.83 | $10.61 | 0 |
2015-11-25 | $10.83 | $10.83 | $10.83 | $10.83 | $10.61 | 0 |
2015-11-24 | $10.83 | $10.83 | $10.83 | $10.83 | $10.61 | 0 |
2015-11-23 | $10.95 | $11.00 | $10.80 | $10.83 | $10.61 | 1,860 |
2015-11-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
2015-11-19 | $10.99 | $10.99 | $10.90 | $10.90 | $10.68 | 594 |
2015-11-18 | $11.45 | $11.45 | $11.45 | $11.45 | $11.22 | 171 |
2015-11-17 | $11.34 | $11.34 | $11.34 | $11.34 | $11.11 | 32 |
2015-11-16 | $11.34 | $11.34 | $11.34 | $11.34 | $11.11 | 97 |
2015-11-13 | $11.34 | $11.34 | $11.34 | $11.34 | $11.11 | 18 |
2015-11-12 | $11.34 | $11.34 | $11.34 | $11.34 | $11.11 | 6 |
2015-11-11 | $11.34 | $11.34 | $11.34 | $11.34 | $11.11 | 88 |
2015-11-10 | $11.34 | $11.34 | $11.34 | $11.34 | $11.11 | 0 |
2015-11-09 | $11.34 | $11.34 | $11.34 | $11.34 | $11.11 | 0 |
2015-11-06 | $11.55 | $11.55 | $11.34 | $11.34 | $11.11 | 1,090 |
2015-11-05 | $11.68 | $11.68 | $11.68 | $11.68 | $11.45 | 0 |
2015-11-04 | $11.68 | $11.68 | $11.68 | $11.68 | $11.45 | 0 |
2015-11-03 | $11.68 | $11.68 | $11.68 | $11.68 | $11.45 | 33 |
2015-11-02 | $11.68 | $11.68 | $11.68 | $11.68 | $11.45 | 0 |
2015-10-30 | $11.68 | $11.68 | $11.68 | $11.68 | $11.45 | 15 |
2015-10-29 | $11.68 | $11.68 | $11.68 | $11.68 | $11.45 | 3 |
2015-10-28 | $11.68 | $11.68 | $11.68 | $11.68 | $11.45 | 0 |
2015-10-27 | $11.68 | $11.68 | $11.68 | $11.68 | $11.45 | 58 |
2015-10-26 | $11.68 | $11.68 | $11.68 | $11.68 | $11.45 | 2 |
2015-10-23 | $11.68 | $11.68 | $11.68 | $11.68 | $11.45 | 2 |
2015-10-22 | $11.52 | $11.68 | $11.52 | $11.68 | $11.45 | 1,345 |
2015-10-21 | $11.34 | $11.34 | $11.34 | $11.34 | $11.11 | 0 |
2015-10-20 | $11.34 | $11.34 | $11.34 | $11.34 | $11.11 | 0 |
2015-10-19 | $11.34 | $11.34 | $11.34 | $11.34 | $11.11 | 90 |
2015-10-16 | $11.34 | $11.34 | $11.34 | $11.34 | $11.11 | 0 |
2015-10-15 | $11.34 | $11.34 | $11.34 | $11.34 | $11.11 | 60 |
2015-10-14 | $11.34 | $11.34 | $11.34 | $11.34 | $11.11 | 44 |
2015-10-13 | $11.83 | $11.83 | $11.34 | $11.34 | $11.11 | 409 |
2015-10-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.05 | 433 |
2015-10-09 | $11.78 | $11.78 | $11.78 | $11.78 | $11.55 | 200 |
2015-10-08 | $12.01 | $12.01 | $12.01 | $12.01 | $11.77 | 0 |
2015-10-07 | $12.01 | $12.01 | $12.01 | $12.01 | $11.77 | 18 |
2015-10-06 | $12.01 | $12.01 | $12.01 | $12.01 | $11.77 | 18 |
2015-10-05 | $12.03 | $12.03 | $12.00 | $12.01 | $11.77 | 6,627 |
2015-10-02 | $11.40 | $12.29 | $11.40 | $12.25 | $12.00 | 6,199 |
2015-10-01 | $10.76 | $10.76 | $10.76 | $10.76 | $10.54 | 0 |
2015-09-30 | $11.15 | $11.15 | $10.76 | $10.76 | $10.54 | 3,910 |
2015-09-29 | $11.25 | $11.52 | $11.25 | $11.52 | $11.29 | 1,011 |
2015-09-28 | $11.34 | $11.34 | $11.34 | $11.34 | $11.11 | 223 |
2015-09-25 | $12.21 | $12.21 | $11.50 | $11.50 | $11.27 | 519 |
2015-09-24 | $11.89 | $11.90 | $11.89 | $11.90 | $11.66 | 584 |
2015-09-23 | $11.42 | $11.45 | $11.42 | $11.45 | $11.22 | 837 |
2015-09-22 | $12.18 | $12.18 | $12.18 | $12.18 | $11.94 | 0 |
2015-09-21 | $11.34 | $12.18 | $11.15 | $12.18 | $11.94 | 2,630 |
2015-09-18 | $12.35 | $12.36 | $10.60 | $10.60 | $10.39 | 5,218 |
2015-09-17 | $12.20 | $12.20 | $12.20 | $12.20 | $11.96 | 0 |
2015-09-16 | $12.20 | $12.20 | $12.20 | $12.20 | $11.96 | 155 |
2015-09-15 | $12.20 | $12.20 | $12.20 | $12.20 | $11.96 | 11 |
2015-09-14 | $12.20 | $12.20 | $12.20 | $12.20 | $11.96 | 95 |
2015-09-11 | $12.20 | $12.20 | $12.20 | $12.20 | $11.96 | 33 |
2015-09-10 | $11.93 | $12.20 | $11.93 | $12.20 | $11.96 | 813 |
2015-09-09 | $11.81 | $11.81 | $11.81 | $11.81 | $11.57 | 65 |
2015-09-08 | $11.35 | $11.88 | $11.35 | $11.81 | $11.57 | 565 |
2015-09-04 | $11.47 | $11.47 | $11.47 | $11.47 | $11.24 | 54 |
2015-09-03 | $11.47 | $11.47 | $11.47 | $11.47 | $11.24 | 658 |
2015-09-02 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 178 |
2015-09-01 | $11.20 | $11.27 | $11.20 | $11.27 | $11.05 | 405 |
2015-08-31 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 141 |
2015-08-28 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 75 |
2015-08-27 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 30 |
2015-08-26 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 50 |
2015-08-25 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 101 |
2015-08-24 | $10.80 | $11.30 | $10.80 | $11.30 | $11.07 | 1,333 |
2015-08-21 | $12.36 | $12.36 | $12.36 | $12.36 | $12.11 | 92 |
2015-08-20 | $12.36 | $12.36 | $12.36 | $12.36 | $12.11 | 0 |
2015-08-19 | $12.36 | $12.36 | $12.36 | $12.36 | $12.11 | 100 |
2015-08-18 | $12.20 | $12.20 | $12.20 | $12.20 | $11.96 | 0 |
2015-08-17 | $12.03 | $12.30 | $12.00 | $12.20 | $11.96 | 3,723 |
2015-08-14 | $12.30 | $12.30 | $12.30 | $12.30 | $12.05 | 604 |
2015-08-13 | $12.02 | $12.77 | $11.50 | $12.45 | $12.20 | 5,891 |
2015-08-12 | $12.97 | $13.01 | $12.96 | $12.97 | $12.71 | 1,750 |
2015-08-11 | $12.45 | $12.45 | $12.45 | $12.45 | $12.20 | 5 |