Crimson Wine Group Ltd (CWGL)

Exchange: OTCQB

$8.50 ($-0.13) -1.51%

Data as of Dec. 2, 2021

Dec. 2, 2021
Crimson Wine Group Ltd - Daily Information
Click for more stock information on Crimson Wine Group Ltd.
Daily Information Data
Date Dec. 2, 2021
Open $8.55
Previous Close $8.50
High $8.55
Low $8.50
Adjusted Open $8.55
Previous Adjusted Close $8.50
Adjusted High $8.55
Adjusted Low $8.50

About Crimson Wine Group Ltd (CWGL)

Based in the Napa Valley, Crimson Wine Group crafts benchmark wines from exceptional vineyards in premier wine-growing regions throughout the United States.

Historical Stock Data for Crimson Wine Group Ltd (CWGL)
Date Open High Low Close Adj.Close Volume
2021-11-26 $8.55 $8.55 $8.50 $8.50 $8.50 7,168
2021-11-24 $8.63 $8.89 $8.55 $8.63 $8.63 27,391
2021-11-23 $8.72 $8.78 $8.72 $8.76 $8.76 2,625
2021-11-22 $8.78 $8.99 $8.76 $8.90 $8.90 10,888
2021-11-19 $8.78 $8.94 $8.78 $8.92 $8.92 10,635
2021-11-18 $8.70 $8.83 $8.70 $8.80 $8.80 8,797
2021-11-17 $8.92 $9.06 $8.49 $8.95 $8.95 14,239
2021-11-16 $8.87 $8.94 $8.87 $8.92 $8.92 514
2021-11-15 $8.72 $9.05 $8.72 $9.05 $9.05 8,046
2021-11-12 $8.61 $9.01 $8.61 $9.01 $9.01 5,885
2021-11-11 $8.90 $8.91 $8.90 $8.90 $8.90 6,140
2021-11-10 $8.89 $8.90 $8.89 $8.89 $8.89 4,028
2021-11-09 $8.81 $8.89 $8.75 $8.75 $8.75 2,257
2021-11-08 $8.68 $9.01 $8.27 $8.96 $8.96 43,528
2021-11-05 $8.70 $8.92 $8.70 $8.85 $8.85 4,681
2021-11-04 $8.62 $8.92 $8.62 $8.92 $8.92 4,615
2021-11-03 $8.66 $8.95 $8.51 $8.90 $8.90 27,605
2021-11-02 $8.60 $8.91 $8.27 $8.88 $8.88 47,587
2021-11-01 $8.86 $8.93 $8.76 $8.92 $8.92 11,810
2021-10-29 $8.75 $9.00 $8.70 $8.92 $8.92 16,681
2021-10-28 $8.75 $8.83 $8.70 $8.75 $8.75 1,828
2021-10-27 $8.60 $9.00 $8.38 $8.75 $8.75 32,142
2021-10-26 $8.90 $8.90 $8.89 $8.89 $8.89 927
2021-10-25 $8.52 $8.90 $8.50 $8.90 $8.90 3,501
2021-10-22 $8.57 $9.00 $8.43 $8.88 $8.88 14,547
2021-10-21 $8.35 $9.01 $8.35 $8.98 $8.98 11,762
2021-10-20 $8.43 $8.43 $8.37 $8.40 $8.40 6,382
2021-10-19 $8.35 $8.45 $8.35 $8.45 $8.45 1,993
2021-10-18 $8.35 $8.48 $8.35 $8.45 $8.45 9,587
2021-10-15 $8.60 $8.60 $8.50 $8.60 $8.60 3,268
2021-10-14 $8.46 $8.70 $8.27 $8.68 $8.68 10,247
2021-10-13 $8.45 $8.45 $8.45 $8.45 $8.45 2,022
2021-10-12 $8.50 $8.50 $8.40 $8.40 $8.40 11,102
2021-10-11 $8.50 $8.60 $8.50 $8.50 $8.50 3,368
2021-10-08 $8.60 $8.60 $8.60 $8.60 $8.60 20
2021-10-07 $8.68 $8.68 $8.51 $8.60 $8.60 3,932
2021-10-06 $8.45 $8.68 $8.45 $8.68 $8.68 3,069
2021-10-05 $8.50 $8.50 $8.11 $8.25 $8.25 2,414
2021-10-04 $8.51 $8.55 $8.50 $8.50 $8.50 16,543
2021-10-01 $8.68 $8.68 $8.53 $8.53 $8.53 6,184
2021-09-30 $8.59 $8.59 $8.59 $8.59 $8.59 516
2021-09-29 $8.54 $8.65 $8.54 $8.59 $8.59 6,154
2021-09-28 $8.50 $8.50 $8.50 $8.50 $8.50 177
2021-09-27 $8.60 $8.60 $8.60 $8.60 $8.60 1,131
2021-09-24 $8.60 $8.60 $8.60 $8.60 $8.60 2,056
2021-09-23 $8.50 $8.58 $8.39 $8.58 $8.58 8,108
2021-09-22 $8.62 $8.65 $8.55 $8.65 $8.65 1,234
2021-09-21 $8.56 $8.78 $8.50 $8.65 $8.65 11,412
2021-09-20 $8.60 $8.80 $8.01 $8.80 $8.80 26,790
2021-09-17 $8.62 $8.64 $8.55 $8.60 $8.60 6,550
2021-09-16 $8.73 $8.73 $8.65 $8.69 $8.69 3,065
2021-09-15 $8.70 $8.80 $8.70 $8.80 $8.80 418
2021-09-14 $8.67 $8.67 $8.45 $8.67 $8.67 2,922
2021-09-13 $8.69 $8.69 $8.69 $8.69 $8.69 75
2021-09-10 $8.70 $8.80 $8.55 $8.69 $8.69 12,474
2021-09-09 $8.70 $8.88 $8.55 $8.70 $8.70 2,680
2021-09-08 $8.51 $8.95 $8.51 $8.95 $8.95 14,269
2021-09-07 $8.51 $8.70 $8.45 $8.70 $8.70 10,884
2021-09-03 $8.95 $8.95 $8.95 $8.95 $8.95 225
2021-09-02 $8.65 $9.09 $8.65 $8.89 $8.89 10,592
2021-09-01 $9.00 $9.09 $8.86 $9.09 $9.09 1,146
2021-08-31 $8.98 $9.00 $8.98 $8.99 $8.99 4,322
2021-08-30 $8.69 $9.00 $8.06 $9.00 $9.00 18,804
2021-08-27 $8.71 $8.71 $8.65 $8.70 $8.70 7,680
2021-08-26 $8.77 $9.18 $8.61 $9.18 $9.18 7,269
2021-08-25 $9.26 $9.26 $8.66 $8.88 $8.88 6,355
2021-08-24 $9.13 $9.15 $9.10 $9.15 $9.15 3,984
2021-08-23 $9.50 $9.50 $9.15 $9.15 $9.15 2,264
2021-08-20 $9.45 $9.55 $8.05 $9.49 $9.49 34,403
2021-08-19 $8.60 $9.55 $7.75 $9.55 $9.55 44,293
2021-08-18 $8.35 $8.61 $8.00 $8.55 $8.55 4,252
2021-08-17 $8.55 $8.60 $8.02 $8.55 $8.55 8,628
2021-08-16 $8.58 $8.58 $8.40 $8.55 $8.55 38,999
2021-08-13 $8.55 $8.55 $8.49 $8.55 $8.55 9,917
2021-08-12 $8.50 $8.54 $7.80 $8.54 $8.54 7,487
2021-08-11 $8.50 $8.50 $8.50 $8.50 $8.50 869
2021-08-10 $8.50 $8.57 $8.00 $8.50 $8.50 19,577
2021-08-09 $8.51 $8.58 $8.50 $8.50 $8.50 16,226
2021-08-06 $8.69 $8.80 $8.66 $8.66 $8.66 1,552
2021-08-05 $8.54 $8.60 $8.50 $8.50 $8.50 1,371
2021-08-04 $8.50 $8.55 $8.25 $8.50 $8.50 9,349
2021-08-03 $8.58 $8.58 $8.50 $8.50 $8.50 9,809
2021-08-02 $8.59 $8.69 $8.59 $8.69 $8.69 626
2021-07-30 $8.70 $8.70 $8.70 $8.70 $8.70 261
2021-07-29 $8.64 $8.70 $8.50 $8.70 $8.70 868
2021-07-28 $8.66 $8.73 $8.66 $8.73 $8.73 350
2021-07-27 $8.60 $8.75 $8.60 $8.75 $8.75 4,696
2021-07-26 $8.50 $8.56 $8.50 $8.56 $8.56 312
2021-07-23 $8.65 $8.65 $8.51 $8.61 $8.61 1,051
2021-07-22 $8.71 $8.74 $8.60 $8.60 $8.60 1,331
2021-07-21 $8.55 $8.73 $8.50 $8.70 $8.70 8,092
2021-07-20 $8.65 $8.92 $8.51 $8.70 $8.70 8,587
2021-07-19 $8.97 $8.97 $8.55 $8.55 $8.55 11,514
2021-07-16 $8.90 $8.98 $8.90 $8.96 $8.96 1,541
2021-07-15 $8.90 $8.95 $8.70 $8.78 $8.78 33,010
2021-07-14 $8.90 $8.90 $8.90 $8.90 $8.90 12
2021-07-13 $8.97 $9.04 $8.90 $8.90 $8.90 3,469
2021-07-12 $8.99 $9.09 $8.97 $8.97 $8.97 5,163
2021-07-09 $8.90 $9.55 $8.90 $9.00 $9.00 29,606
2021-07-08 $9.00 $9.00 $8.75 $8.80 $8.80 60,382
2021-07-07 $8.94 $9.03 $8.80 $9.03 $9.03 4,540
2021-07-06 $9.00 $9.00 $8.88 $8.88 $8.88 426
2021-07-02 $9.10 $9.10 $8.76 $9.00 $9.00 5,038
2021-07-01 $8.95 $9.14 $8.95 $9.14 $9.14 935
2021-06-30 $9.06 $9.15 $8.91 $9.14 $9.14 11,174
2021-06-29 $8.99 $9.06 $8.99 $9.06 $9.06 737
2021-06-28 $8.90 $9.08 $8.90 $8.90 $8.90 14,103
2021-06-25 $8.86 $9.11 $8.75 $8.90 $8.90 19,669
2021-06-24 $9.24 $9.25 $8.96 $8.96 $8.96 3,558
2021-06-23 $9.40 $9.40 $9.40 $9.40 $9.40 258
2021-06-22 $9.39 $9.50 $9.39 $9.49 $9.49 3,374
2021-06-21 $9.27 $9.56 $9.27 $9.56 $9.56 931
2021-06-18 $9.64 $9.64 $9.16 $9.37 $9.37 5,525
2021-06-17 $9.60 $9.99 $9.60 $9.76 $9.76 64,818
2021-06-16 $9.45 $9.71 $8.86 $9.60 $9.60 36,261
2021-06-15 $9.53 $9.53 $9.45 $9.45 $9.45 545
2021-06-14 $9.39 $9.50 $8.85 $9.45 $9.45 5,206
2021-06-11 $9.40 $9.45 $8.84 $9.39 $9.39 8,336
2021-06-10 $9.79 $9.82 $9.60 $9.60 $9.60 23,660
2021-06-09 $9.11 $9.66 $9.11 $9.66 $9.66 99,591
2021-06-08 $9.12 $9.16 $9.12 $9.14 $9.14 4,046
2021-06-07 $9.15 $9.16 $9.12 $9.12 $9.12 1,964
2021-06-04 $9.01 $9.16 $9.01 $9.15 $9.15 85,788
2021-06-03 $9.07 $9.14 $9.05 $9.10 $9.10 29,296
2021-06-02 $8.91 $9.18 $8.91 $9.01 $9.01 9,229
2021-06-01 $8.89 $9.00 $8.39 $8.90 $8.90 9,491
2021-05-28 $8.60 $9.19 $8.45 $8.90 $8.90 10,142
2021-05-27 $8.75 $9.11 $8.16 $8.75 $8.75 23,503
2021-05-26 $9.10 $9.19 $8.66 $8.75 $8.75 64,959
2021-05-25 $8.90 $10.48 $8.65 $9.10 $9.10 101,592
2021-05-24 $8.71 $8.80 $8.08 $8.79 $8.79 18,845
2021-05-21 $8.65 $8.72 $8.05 $8.05 $8.05 6,612
2021-05-20 $8.62 $8.69 $8.60 $8.65 $8.65 1,485,067
2021-05-19 $8.46 $8.70 $8.46 $8.65 $8.65 9,169
2021-05-18 $8.60 $8.68 $8.51 $8.68 $8.68 4,893
2021-05-17 $8.56 $8.63 $8.56 $8.60 $8.60 13,901
2021-05-14 $8.57 $8.59 $8.53 $8.55 $8.55 27,530
2021-05-13 $8.57 $8.59 $8.51 $8.55 $8.55 41,566
2021-05-12 $8.41 $8.60 $8.41 $8.55 $8.55 31,774
2021-05-11 $8.47 $8.49 $8.43 $8.45 $8.45 18,239
2021-05-10 $8.55 $8.55 $8.35 $8.45 $8.45 45,647
2021-05-07 $8.13 $8.65 $8.10 $8.50 $8.50 45,523
2021-05-06 $8.00 $8.17 $7.99 $8.05 $8.05 6,878
2021-05-05 $8.25 $8.25 $8.05 $8.05 $8.05 9,494
2021-05-04 $7.95 $8.40 $7.95 $8.22 $8.22 16,917
2021-05-03 $8.15 $8.36 $8.15 $8.30 $8.30 19,833
2021-04-30 $8.10 $8.10 $8.00 $8.00 $8.00 1,541
2021-04-29 $8.15 $8.25 $7.59 $7.90 $7.90 25,283
2021-04-28 $7.50 $8.35 $7.50 $8.00 $8.00 14,892
2021-04-27 $7.34 $7.55 $7.34 $7.45 $7.45 34,303
2021-04-26 $7.26 $7.34 $7.25 $7.31 $7.31 131,788
2021-04-23 $7.15 $7.25 $7.15 $7.25 $7.25 28,164
2021-04-22 $7.10 $7.23 $7.00 $7.15 $7.15 14,319
2021-04-21 $7.08 $7.11 $7.03 $7.10 $7.10 4,805
2021-04-20 $7.06 $7.13 $7.06 $7.09 $7.09 3,837
2021-04-19 $7.18 $7.18 $7.05 $7.07 $7.07 1,728
2021-04-16 $7.13 $7.15 $7.07 $7.07 $7.07 30,887
2021-04-15 $6.97 $7.17 $6.97 $7.15 $7.15 12,389
2021-04-14 $7.09 $7.10 $6.93 $7.00 $7.00 16,401
2021-04-13 $7.03 $7.13 $6.90 $7.13 $7.13 31,663
2021-04-12 $6.82 $7.05 $6.82 $7.05 $7.05 40,873
2021-04-09 $6.85 $6.85 $6.80 $6.85 $6.85 6,531
2021-04-08 $6.86 $6.88 $6.78 $6.79 $6.79 24,134
2021-04-07 $6.75 $6.87 $6.75 $6.86 $6.86 21,606
2021-04-06 $6.78 $6.87 $6.65 $6.87 $6.87 22,500
2021-04-05 $6.68 $6.86 $6.60 $6.80 $6.80 12,317
2021-04-01 $6.77 $6.77 $6.60 $6.60 $6.60 2,841
2021-03-31 $6.56 $7.00 $6.40 $6.65 $6.65 9,786
2021-03-30 $6.58 $6.72 $6.55 $6.60 $6.60 6,139
2021-03-29 $6.59 $6.64 $6.50 $6.64 $6.64 69,341
2021-03-26 $6.54 $6.62 $6.50 $6.58 $6.58 37,103
2021-03-25 $6.63 $6.63 $6.40 $6.50 $6.50 92,432
2021-03-24 $6.65 $6.66 $6.64 $6.64 $6.64 15,088
2021-03-23 $6.64 $6.66 $6.60 $6.65 $6.65 5,906
2021-03-22 $6.98 $6.99 $6.62 $6.66 $6.66 3,433
2021-03-19 $6.82 $7.01 $6.61 $7.00 $7.00 30,689
2021-03-18 $6.85 $6.90 $6.82 $6.90 $6.90 32,450
2021-03-17 $7.00 $7.07 $6.85 $7.00 $7.00 15,246
2021-03-16 $6.94 $7.03 $6.90 $7.00 $7.00 3,914
2021-03-15 $6.88 $7.03 $6.70 $6.98 $6.98 35,611
2021-03-12 $6.73 $6.85 $6.73 $6.85 $6.85 6,223
2021-03-11 $6.50 $6.85 $6.50 $6.74 $6.74 3,541
2021-03-10 $6.46 $6.75 $6.45 $6.65 $6.65 13,902
2021-03-09 $6.70 $6.85 $6.44 $6.44 $6.44 32,586
2021-03-08 $6.55 $6.80 $6.55 $6.60 $6.60 12,840
2021-03-05 $6.80 $6.80 $6.50 $6.60 $6.60 22,595
2021-03-04 $6.81 $6.87 $6.45 $6.80 $6.80 8,211
2021-03-03 $6.83 $6.93 $6.80 $6.93 $6.93 11,203
2021-03-02 $6.50 $6.83 $6.45 $6.81 $6.81 14,524
2021-03-01 $6.61 $6.65 $6.35 $6.65 $6.65 14,326
2021-02-26 $6.73 $6.82 $6.50 $6.61 $6.61 12,786
2021-02-25 $6.78 $6.98 $6.78 $6.95 $6.95 18,334
2021-02-24 $6.45 $7.09 $6.45 $6.66 $6.66 6,576
2021-02-23 $6.89 $7.04 $6.40 $6.45 $6.45 30,177
2021-02-22 $6.60 $6.95 $6.58 $6.90 $6.90 22,207
2021-02-19 $6.30 $6.67 $6.30 $6.58 $6.58 6,637
2021-02-18 $6.50 $6.59 $6.30 $6.40 $6.40 6,149
2021-02-17 $6.50 $6.50 $6.20 $6.40 $6.40 6,149
2021-02-16 $6.55 $6.58 $6.21 $6.55 $6.55 6,743
2021-02-12 $6.50 $6.64 $6.23 $6.50 $6.50 22,431
2021-02-11 $6.35 $6.60 $6.25 $6.29 $6.29 6,238
2021-02-10 $6.25 $6.37 $6.25 $6.25 $6.25 26,518
2021-02-09 $6.20 $6.30 $6.20 $6.25 $6.25 26,518
2021-02-08 $6.06 $6.32 $6.05 $6.25 $6.25 6,509
2021-02-05 $6.09 $6.20 $6.07 $6.20 $6.20 8,793
2021-02-04 $6.16 $6.20 $6.00 $6.01 $6.01 4,309
2021-02-03 $6.24 $6.24 $6.16 $6.16 $6.16 2,566
2021-02-02 $5.85 $6.38 $5.85 $6.25 $6.25 36,390
2021-02-01 $5.93 $5.94 $5.85 $5.88 $5.88 16,312
2021-01-29 $6.00 $6.00 $5.81 $6.00 $6.00 1,723
2021-01-28 $6.05 $6.10 $5.81 $5.86 $5.86 9,422
2021-01-27 $6.07 $6.38 $6.00 $6.09 $6.09 17,600
2021-01-26 $5.75 $6.15 $5.75 $6.07 $6.07 15,693
2021-01-25 $5.76 $5.77 $5.75 $5.77 $5.77 26,220
2021-01-22 $5.75 $5.81 $5.72 $5.77 $5.77 66,702
2021-01-21 $5.76 $5.88 $5.73 $5.85 $5.85 50,123
2021-01-20 $5.87 $5.95 $5.61 $5.73 $5.73 9,914
2021-01-19 $5.56 $5.94 $5.50 $5.94 $5.94 59,803
2021-01-15 $5.70 $5.74 $5.40 $5.56 $5.56 43,898
2021-01-14 $5.53 $6.09 $5.42 $5.60 $5.60 8,745
2021-01-13 $5.36 $5.59 $5.30 $5.59 $5.59 57,589
2021-01-12 $5.32 $5.43 $5.32 $5.35 $5.35 10,623
2021-01-11 $5.44 $5.44 $5.32 $5.36 $5.36 7,510
2021-01-08 $5.36 $5.59 $5.32 $5.32 $5.32 16,038
2021-01-07 $5.39 $5.40 $5.32 $5.32 $5.32 14,094
2021-01-06 $5.32 $5.39 $5.32 $5.32 $5.32 24,422
2021-01-05 $5.37 $5.37 $5.32 $5.36 $5.36 24,173
2021-01-04 $5.44 $5.45 $5.33 $5.33 $5.33 36,575
2020-12-31 $5.51 $5.62 $5.30 $5.35 $5.35 132,094
2020-12-30 $5.20 $5.53 $5.20 $5.40 $5.40 117,463
2020-12-29 $5.20 $5.24 $5.20 $5.21 $5.21 20,402
2020-12-28 $5.27 $5.30 $5.20 $5.21 $5.21 85,734
2020-12-24 $5.24 $5.28 $5.20 $5.25 $5.25 10,113
2020-12-23 $5.16 $5.26 $4.86 $5.25 $5.25 73,088
2020-12-22 $5.25 $5.40 $5.25 $5.25 $5.25 24,732
2020-12-21 $5.40 $5.40 $5.20 $5.30 $5.30 7,345
2020-12-18 $5.35 $5.40 $5.25 $5.40 $5.40 7,254
2020-12-17 $5.20 $5.39 $5.18 $5.25 $5.25 28,759
2020-12-16 $5.18 $5.25 $5.18 $5.18 $5.18 25,223
2020-12-15 $5.20 $5.26 $5.18 $5.20 $5.20 18,633
2020-12-14 $5.30 $5.35 $5.18 $5.25 $5.25 29,293
2020-12-11 $5.18 $5.26 $5.18 $5.26 $5.26 3,553
2020-12-10 $5.20 $5.24 $5.20 $5.24 $5.24 3,112
2020-12-09 $5.17 $5.24 $5.17 $5.17 $5.17 37,603
2020-12-08 $5.25 $5.32 $5.18 $5.18 $5.18 55,964
2020-12-07 $5.35 $5.50 $5.18 $5.18 $5.18 22,116
2020-12-04 $5.33 $5.33 $5.17 $5.29 $5.29 14,388
2020-12-03 $5.16 $5.24 $5.15 $5.15 $5.15 33,371
2020-12-02 $5.15 $5.20 $5.15 $5.15 $5.15 34,801
2020-12-01 $5.15 $5.20 $5.15 $5.15 $5.15 76,658
2020-11-30 $5.09 $5.20 $5.09 $5.10 $5.10 18,601
2020-11-27 $5.10 $5.30 $5.09 $5.10 $5.10 19,400
2020-11-25 $5.08 $5.20 $5.08 $5.20 $5.20 2,855
2020-11-24 $5.15 $5.28 $5.08 $5.20 $5.20 69,625
2020-11-23 $5.14 $5.41 $5.13 $5.40 $5.40 20,813
2020-11-20 $5.12 $5.20 $5.08 $5.20 $5.20 65,414
2020-11-19 $5.23 $5.23 $5.08 $5.09 $5.09 15,938
2020-11-18 $5.50 $5.50 $5.22 $5.25 $5.25 12,350
2020-11-17 $5.20 $5.50 $5.20 $5.50 $5.50 10,512
2020-11-16 $5.26 $5.26 $5.15 $5.23 $5.23 2,461
2020-11-13 $5.10 $5.26 $5.10 $5.21 $5.21 2,657
2020-11-12 $5.15 $5.18 $5.05 $5.10 $5.10 10,836
2020-11-11 $4.96 $5.25 $4.96 $5.25 $5.25 155,507
2020-11-10 $5.03 $5.05 $5.00 $5.00 $5.00 796,390
2020-11-09 $5.01 $5.02 $4.91 $5.02 $5.02 21,249
2020-11-06 $4.85 $5.00 $4.85 $4.90 $4.90 13,787
2020-11-05 $4.83 $5.00 $4.83 $4.85 $4.85 7,685
2020-11-04 $4.83 $4.85 $4.83 $4.85 $4.85 6,432
2020-11-03 $4.82 $4.88 $4.82 $4.87 $4.87 9,614
2020-11-02 $4.89 $4.89 $4.82 $4.82 $4.82 107,118
2020-10-30 $4.83 $4.90 $4.76 $4.83 $4.83 23,775
2020-10-29 $4.90 $4.90 $4.83 $4.85 $4.85 18,233
2020-10-28 $5.00 $5.00 $4.83 $4.85 $4.85 7,521
2020-10-27 $4.84 $4.92 $4.83 $4.85 $4.85 16,380
2020-10-26 $4.85 $4.93 $4.81 $4.85 $4.85 27,632
2020-10-23 $5.10 $5.10 $4.80 $4.82 $4.82 361,834
2020-10-22 $4.75 $4.85 $4.75 $4.83 $4.83 602,982
2020-10-21 $4.80 $4.84 $4.72 $4.75 $4.75 56,512
2020-10-20 $4.76 $4.80 $4.70 $4.75 $4.75 49,143
2020-10-19 $4.80 $4.85 $4.75 $4.85 $4.85 38,570
2020-10-16 $4.79 $4.84 $4.70 $4.74 $4.74 20,181
2020-10-15 $4.85 $4.85 $4.75 $4.82 $4.82 29,287
2020-10-14 $4.92 $4.95 $4.81 $4.84 $4.84 14,043
2020-10-13 $4.95 $4.95 $4.85 $4.95 $4.95 9,336
2020-10-12 $4.95 $4.97 $4.90 $4.94 $4.94 6,234
2020-10-09 $4.88 $4.98 $4.88 $4.91 $4.91 11,481
2020-10-08 $4.79 $4.89 $4.79 $4.89 $4.89 5,730
2020-10-07 $4.76 $4.82 $4.75 $4.82 $4.82 3,465
2020-10-06 $4.75 $4.84 $4.75 $4.76 $4.76 10,505
2020-10-05 $4.75 $4.84 $4.75 $4.78 $4.78 11,650
2020-10-02 $4.90 $4.90 $4.75 $4.83 $4.83 25,942
2020-10-01 $4.90 $4.92 $4.90 $4.90 $4.90 2,647
2020-09-30 $4.97 $5.00 $4.85 $4.95 $4.95 79,510
2020-09-29 $4.97 $5.02 $4.94 $4.96 $4.96 65,183
2020-09-28 $4.97 $5.03 $4.97 $4.97 $4.97 78,571
2020-09-25 $5.00 $5.00 $4.91 $4.97 $4.97 44,390
2020-09-24 $4.91 $5.08 $4.86 $5.00 $5.00 51,693
2020-09-23 $4.92 $4.99 $4.90 $4.91 $4.91 31,295
2020-09-22 $4.93 $5.10 $4.92 $4.93 $4.93 80,083
2020-09-21 $4.91 $5.03 $4.91 $5.00 $5.00 18,576
2020-09-18 $4.94 $4.95 $4.90 $4.93 $4.93 18,806
2020-09-17 $4.94 $5.05 $4.93 $4.95 $4.95 49,133
2020-09-16 $5.00 $5.14 $4.98 $4.98 $4.98 72,483
2020-09-15 $5.00 $5.01 $4.95 $4.97 $4.97 28,634
2020-09-14 $4.94 $5.05 $4.93 $5.00 $5.00 18,918
2020-09-11 $5.00 $5.15 $4.95 $5.05 $5.05 23,125
2020-09-10 $5.02 $5.06 $4.93 $5.00 $5.00 53,927
2020-09-09 $5.02 $5.06 $5.01 $5.06 $5.06 23,673
2020-09-08 $5.14 $5.14 $5.01 $5.02 $5.02 23,713
2020-09-04 $5.09 $5.10 $5.04 $5.06 $5.06 33,908
2020-09-03 $5.09 $5.15 $5.06 $5.09 $5.09 55,003
2020-09-02 $5.10 $5.16 $5.03 $5.06 $5.06 42,091
2020-09-01 $5.23 $5.36 $5.12 $5.20 $5.20 47,718
2020-08-31 $5.27 $5.44 $5.21 $5.25 $5.25 25,799
2020-08-28 $5.26 $5.67 $5.20 $5.42 $5.42 14,693
2020-08-27 $5.46 $5.46 $5.21 $5.22 $5.22 26,728
2020-08-26 $5.45 $5.59 $5.40 $5.50 $5.50 19,339
2020-08-25 $5.71 $5.76 $5.40 $5.60 $5.60 10,300
2020-08-24 $5.77 $5.80 $5.64 $5.75 $5.75 26,950
2020-08-21 $5.66 $6.00 $5.66 $5.77 $5.77 39,860
2020-08-20 $5.76 $5.90 $5.66 $5.76 $5.76 54,498
2020-08-19 $5.62 $5.95 $5.62 $5.88 $5.88 39,008
2020-08-18 $5.57 $5.65 $5.57 $5.60 $5.60 123,100
2020-08-17 $5.50 $5.57 $5.50 $5.52 $5.52 16,100
2020-08-14 $5.27 $5.60 $5.27 $5.55 $5.55 63,398
2020-08-13 $5.19 $5.39 $5.15 $5.15 $5.15 29,475
2020-08-12 $5.25 $5.35 $5.25 $5.28 $5.28 9,314
2020-08-11 $5.25 $5.57 $5.25 $5.27 $5.27 19,626
2020-08-10 $5.32 $5.63 $5.26 $5.26 $5.26 12,553
2020-08-07 $5.56 $5.71 $5.25 $5.64 $5.64 13,356
2020-08-06 $5.55 $5.63 $5.46 $5.56 $5.56 4,678
2020-08-05 $5.60 $5.72 $5.47 $5.47 $5.47 16,659
2020-08-04 $5.56 $5.69 $5.44 $5.60 $5.60 6,759
2020-08-03 $5.65 $5.65 $5.45 $5.60 $5.60 4,928
2020-07-31 $5.55 $5.74 $5.50 $5.65 $5.65 13,695
2020-07-30 $5.48 $5.54 $5.30 $5.50 $5.50 16,562
2020-07-29 $5.30 $5.53 $5.30 $5.45 $5.45 12,438
2020-07-28 $5.24 $5.30 $5.24 $5.30 $5.30 3,775
2020-07-27 $5.18 $5.29 $5.18 $5.20 $5.20 16,411
2020-07-24 $5.12 $5.30 $5.10 $5.20 $5.20 19,308
2020-07-23 $5.45 $5.45 $5.08 $5.12 $5.12 44,574
2020-07-22 $5.19 $5.50 $5.08 $5.50 $5.50 60,548
2020-07-21 $5.15 $5.21 $5.00 $5.17 $5.17 25,460
2020-07-20 $5.12 $5.33 $5.09 $5.16 $5.16 13,481
2020-07-17 $5.12 $5.35 $5.12 $5.12 $5.12 8,800
2020-07-16 $5.08 $5.18 $5.02 $5.12 $5.12 14,900
2020-07-15 $5.20 $5.21 $5.05 $5.15 $5.15 13,400
2020-07-14 $5.20 $5.22 $5.03 $5.15 $5.15 36,700
2020-07-13 $5.45 $5.45 $5.16 $5.18 $5.18 41,600
2020-07-10 $5.25 $5.71 $5.25 $5.56 $5.56 27,700
2020-07-09 $5.31 $5.35 $5.22 $5.28 $5.28 9,200
2020-07-08 $5.25 $5.39 $5.25 $5.30 $5.30 8,800
2020-07-07 $5.30 $5.43 $5.27 $5.35 $5.35 68,400
2020-07-06 $5.35 $5.35 $5.22 $5.30 $5.30 15,700
2020-07-02 $5.28 $5.44 $5.23 $5.35 $5.35 13,900
2020-07-01 $5.42 $5.42 $5.22 $5.22 $5.22 11,000
2020-06-30 $5.27 $5.46 $5.22 $5.40 $5.40 15,900
2020-06-29 $5.33 $5.33 $5.25 $5.30 $5.30 12,235
2020-06-26 $5.37 $5.40 $5.31 $5.31 $5.31 6,119
2020-06-25 $5.49 $5.50 $5.34 $5.38 $5.38 4,046
2020-06-24 $5.50 $5.55 $5.33 $5.33 $5.33 8,603
2020-06-23 $5.28 $5.55 $5.28 $5.47 $5.47 30,656
2020-06-22 $5.50 $5.67 $5.50 $5.55 $5.55 20,006
2020-06-19 $5.48 $5.70 $5.47 $5.55 $5.55 4,600
2020-06-18 $5.39 $5.52 $5.30 $5.48 $5.48 8,069
2020-06-17 $5.21 $5.55 $5.21 $5.44 $5.44 34,052
2020-06-16 $5.26 $5.56 $5.20 $5.23 $5.23 17,951
2020-06-15 $5.36 $5.43 $5.30 $5.30 $5.30 21,708
2020-06-12 $5.50 $5.50 $5.48 $5.48 $5.48 3,866
2020-06-11 $5.50 $5.55 $5.20 $5.40 $5.40 10,631
2020-06-10 $5.75 $5.75 $5.40 $5.60 $5.60 27,204
2020-06-09 $5.80 $6.00 $5.68 $5.75 $5.75 20,600
2020-06-08 $5.75 $5.90 $5.75 $5.84 $5.84 26,983
2020-06-05 $5.60 $6.00 $5.60 $5.80 $5.80 47,508
2020-06-04 $5.36 $5.85 $5.30 $5.60 $5.60 117,403
2020-06-03 $5.40 $5.65 $5.31 $5.36 $5.36 41,444
2020-06-02 $5.35 $5.48 $5.30 $5.38 $5.38 7,238
2020-06-01 $5.60 $5.61 $5.40 $5.45 $5.45 13,617
2020-05-29 $5.55 $5.70 $5.45 $5.50 $5.50 55,012
2020-05-28 $5.73 $5.73 $5.49 $5.51 $5.51 124,320
2020-05-27 $5.50 $5.62 $5.48 $5.50 $5.50 237,231
2020-05-26 $5.48 $5.52 $5.45 $5.50 $5.50 240,205
2020-05-22 $5.31 $5.40 $5.31 $5.34 $5.34 54,709
2020-05-21 $5.39 $5.50 $5.28 $5.33 $5.33 24,749
2020-05-20 $5.21 $5.49 $5.21 $5.43 $5.43 88,180
2020-05-19 $5.25 $5.38 $5.11 $5.20 $5.20 46,484
2020-05-18 $5.16 $5.35 $5.13 $5.20 $5.20 26,565
2020-05-15 $5.15 $5.20 $5.07 $5.15 $5.15 19,551
2020-05-14 $5.10 $5.15 $5.10 $5.10 $5.10 3,892
2020-05-13 $5.25 $5.27 $5.10 $5.12 $5.12 14,344
2020-05-12 $5.45 $5.46 $5.25 $5.25 $5.25 9,700
2020-05-11 $5.25 $5.59 $5.25 $5.50 $5.50 4,519
2020-05-08 $5.45 $5.60 $5.40 $5.60 $5.60 4,685
2020-05-07 $5.26 $5.42 $5.25 $5.42 $5.42 11,087
2020-05-06 $5.44 $5.44 $5.26 $5.26 $5.26 1,977
2020-05-05 $5.25 $5.99 $5.25 $5.40 $5.40 6,816
2020-05-04 $5.75 $5.77 $5.07 $5.25 $5.25 4,751
2020-05-01 $5.95 $6.00 $5.75 $5.75 $5.75 31,826
2020-04-30 $6.15 $6.15 $5.90 $5.90 $5.90 21,484
2020-04-29 $6.01 $6.44 $5.81 $6.18 $6.18 18,302
2020-04-28 $6.28 $6.40 $6.23 $6.35 $6.35 7,797
2020-04-27 $6.00 $6.50 $5.75 $6.28 $6.28 9,783
2020-04-24 $5.60 $6.25 $5.60 $6.25 $6.25 37,415
2020-04-23 $5.68 $5.90 $5.35 $5.60 $5.60 10,991
2020-04-22 $5.45 $5.68 $5.00 $5.60 $5.60 39,187
2020-04-21 $5.56 $5.56 $4.91 $5.44 $5.44 47,008
2020-04-20 $5.70 $5.70 $5.30 $5.70 $5.70 4,843
2020-04-17 $5.68 $5.88 $5.55 $5.58 $5.58 3,598
2020-04-16 $5.81 $5.84 $5.50 $5.62 $5.62 1,161
2020-04-15 $5.50 $5.87 $5.25 $5.87 $5.87 12,292
2020-04-14 $5.50 $6.06 $5.50 $6.06 $6.06 7,087
2020-04-13 $5.81 $6.05 $5.78 $5.90 $5.90 10,747
2020-04-09 $5.87 $5.96 $5.76 $5.87 $5.87 3,533
2020-04-08 $5.51 $5.90 $5.51 $5.90 $5.90 7,081
2020-04-07 $4.87 $5.65 $4.87 $5.49 $5.49 14,496
2020-04-06 $5.35 $5.35 $5.25 $5.25 $5.25 12,882
2020-04-03 $5.25 $5.30 $5.24 $5.30 $5.30 7,402
2020-04-02 $5.38 $5.38 $5.00 $5.25 $5.25 10,846
2020-04-01 $5.25 $5.94 $5.25 $5.35 $5.35 13,350
2020-03-31 $5.40 $5.85 $5.16 $5.85 $5.85 5,771
2020-03-30 $5.31 $5.55 $5.18 $5.55 $5.55 2,816
2020-03-27 $5.10 $5.94 $4.63 $5.41 $5.41 21,042
2020-03-26 $5.31 $5.44 $5.16 $5.40 $5.40 8,142
2020-03-25 $5.11 $5.37 $5.10 $5.21 $5.21 10,749
2020-03-24 $5.00 $5.32 $5.00 $5.10 $5.10 12,024
2020-03-23 $5.07 $5.20 $4.55 $5.20 $5.20 28,110
2020-03-20 $6.00 $6.00 $5.50 $5.50 $5.50 6,121
2020-03-19 $5.60 $6.00 $5.11 $6.00 $6.00 10,655
2020-03-18 $5.80 $5.80 $5.65 $5.76 $5.76 26,971
2020-03-17 $6.00 $6.50 $5.10 $6.00 $6.00 22,533
2020-03-16 $6.20 $6.79 $5.07 $6.10 $6.10 27,323
2020-03-13 $6.00 $6.40 $5.69 $6.40 $6.40 29,411
2020-03-12 $6.63 $6.63 $6.10 $6.40 $6.40 53,860
2020-03-11 $6.73 $6.75 $6.59 $6.63 $6.63 27,535
2020-03-10 $6.81 $6.81 $6.70 $6.70 $6.70 36,719
2020-03-09 $6.90 $7.01 $6.80 $6.81 $6.81 23,839
2020-03-06 $7.05 $7.19 $6.95 $7.15 $7.15 15,334
2020-03-05 $7.00 $7.10 $7.00 $7.06 $7.06 1,072
2020-03-04 $6.99 $7.11 $6.99 $7.00 $7.00 1,023
2020-03-03 $7.03 $7.15 $6.80 $7.00 $7.00 5,903
2020-03-02 $6.80 $7.19 $6.80 $7.18 $7.18 9,388
2020-02-28 $6.95 $7.20 $6.91 $7.19 $7.19 10,585
2020-02-27 $7.08 $7.10 $6.95 $7.10 $7.10 4,270
2020-02-26 $7.10 $7.10 $7.00 $7.06 $7.06 10,846
2020-02-25 $7.07 $7.10 $6.96 $6.96 $6.96 34,629
2020-02-24 $7.08 $7.19 $7.07 $7.07 $7.07 16,711
2020-02-21 $7.09 $7.30 $7.09 $7.14 $7.14 17,234
2020-02-20 $7.05 $7.28 $7.05 $7.28 $7.28 3,818
2020-02-19 $7.09 $7.18 $7.02 $7.15 $7.15 8,873
2020-02-18 $7.16 $7.16 $7.04 $7.09 $7.09 4,891
2020-02-14 $7.10 $7.49 $7.07 $7.07 $7.07 2,868
2020-02-13 $7.15 $7.16 $7.05 $7.10 $7.10 33,250
2020-02-12 $7.35 $7.38 $7.04 $7.15 $7.15 11,102
2020-02-11 $7.50 $7.50 $7.30 $7.31 $7.31 2,476
2020-02-10 $7.30 $7.43 $7.30 $7.39 $7.39 2,791
2020-02-07 $7.21 $7.26 $7.21 $7.22 $7.22 2,814
2020-02-06 $7.20 $7.30 $7.16 $7.22 $7.22 10,412
2020-02-05 $7.25 $7.40 $7.25 $7.35 $7.35 6,956
2020-02-04 $7.43 $7.43 $7.24 $7.35 $7.35 6,668
2020-02-03 $7.30 $7.35 $7.20 $7.35 $7.35 4,656
2020-01-31 $7.41 $7.50 $7.25 $7.25 $7.25 63,254
2020-01-30 $7.21 $7.50 $7.10 $7.45 $7.45 8,728
2020-01-29 $7.44 $7.45 $7.11 $7.15 $7.15 10,135
2020-01-28 $7.52 $7.58 $7.15 $7.50 $7.50 10,175
2020-01-27 $7.50 $7.55 $7.50 $7.50 $7.50 11,561
2020-01-24 $7.65 $7.65 $7.36 $7.55 $7.55 5,280
2020-01-23 $7.58 $7.60 $7.55 $7.58 $7.58 3,806
2020-01-22 $7.88 $7.89 $7.68 $7.68 $7.68 34,002
2020-01-21 $7.83 $7.90 $7.58 $7.88 $7.88 8,886
2020-01-17 $7.58 $7.94 $7.58 $7.81 $7.81 9,501
2020-01-16 $7.42 $7.91 $7.42 $7.82 $7.82 13,598
2020-01-15 $7.21 $7.45 $7.21 $7.42 $7.42 5,465
2020-01-14 $7.37 $7.43 $7.32 $7.42 $7.42 9,859
2020-01-13 $7.23 $7.42 $7.22 $7.41 $7.41 17,615
2020-01-10 $7.25 $7.25 $7.20 $7.22 $7.22 9,134
2020-01-09 $7.15 $7.25 $7.06 $7.25 $7.25 23,984
2020-01-08 $7.17 $7.20 $7.05 $7.15 $7.15 15,364
2020-01-07 $7.27 $7.27 $7.15 $7.20 $7.20 26,822
2020-01-06 $7.20 $7.30 $7.19 $7.25 $7.25 18,421
2020-01-03 $7.40 $7.45 $7.20 $7.25 $7.25 20,425
2020-01-02 $7.28 $7.51 $7.28 $7.44 $7.44 23,524
2019-12-31 $7.10 $7.40 $7.09 $7.40 $7.40 62,736
2019-12-30 $7.03 $7.10 $7.02 $7.10 $7.10 22,611
2019-12-27 $7.10 $7.10 $6.99 $7.05 $7.05 26,641
2019-12-26 $7.00 $7.00 $6.93 $6.97 $6.97 30,612
2019-12-24 $6.81 $6.97 $6.81 $6.97 $6.97 26,996
2019-12-23 $6.85 $6.91 $6.80 $6.80 $6.80 93,844
2019-12-20 $6.90 $6.91 $6.80 $6.84 $6.84 72,444
2019-12-19 $6.81 $6.85 $6.81 $6.83 $6.83 13,218
2019-12-18 $6.79 $6.85 $6.75 $6.82 $6.82 26,796
2019-12-17 $6.75 $6.91 $6.75 $6.80 $6.80 25,075
2019-12-16 $6.78 $6.80 $6.75 $6.78 $6.78 23,492
2019-12-13 $6.81 $6.81 $6.75 $6.79 $6.79 19,357
2019-12-12 $6.86 $6.86 $6.80 $6.85 $6.85 49,522
2019-12-11 $6.80 $6.87 $6.80 $6.82 $6.82 19,855
2019-12-10 $6.83 $6.86 $6.80 $6.82 $6.82 10,099
2019-12-09 $6.89 $6.90 $6.84 $6.84 $6.84 19,691
2019-12-06 $6.87 $6.92 $6.87 $6.89 $6.89 6,038
2019-12-05 $6.92 $6.92 $6.86 $6.88 $6.88 6,428
2019-12-04 $6.83 $6.91 $6.82 $6.90 $6.90 30,396
2019-12-03 $6.81 $6.83 $6.81 $6.83 $6.83 13,526
2019-12-02 $6.86 $6.88 $6.83 $6.84 $6.84 19,242
2019-11-29 $6.91 $6.91 $6.88 $6.90 $6.90 9,141
2019-11-27 $6.90 $6.93 $6.86 $6.87 $6.87 23,596
2019-11-26 $6.90 $6.95 $6.90 $6.93 $6.93 19,881
2019-11-25 $6.95 $6.95 $6.90 $6.92 $6.92 28,348
2019-11-22 $6.94 $6.96 $6.90 $6.90 $6.90 8,206
2019-11-21 $6.98 $6.98 $6.87 $6.87 $6.87 8,886
2019-11-20 $6.96 $6.99 $6.96 $6.96 $6.96 11,414
2019-11-19 $6.96 $6.99 $6.96 $6.96 $6.96 12,967
2019-11-18 $6.97 $7.00 $6.97 $6.99 $6.99 10,679
2019-11-15 $7.00 $7.05 $7.00 $7.00 $7.00 12,144
2019-11-14 $7.05 $7.05 $7.00 $7.02 $7.02 10,426
2019-11-13 $7.08 $7.08 $7.00 $7.00 $7.00 12,723
2019-11-12 $7.04 $7.10 $7.02 $7.10 $7.10 21,825
2019-11-11 $7.01 $7.04 $6.98 $7.04 $7.04 8,433
2019-11-08 $7.01 $7.03 $6.96 $7.02 $7.02 18,652
2019-11-07 $7.03 $7.03 $7.01 $7.02 $7.02 14,245
2019-11-06 $7.01 $7.05 $7.01 $7.04 $7.04 7,900
2019-11-05 $7.03 $7.05 $7.01 $7.01 $7.01 19,929
2019-11-04 $7.06 $7.07 $7.01 $7.01 $7.01 37,111
2019-11-01 $7.10 $7.10 $7.08 $7.10 $7.10 7,024
2019-10-31 $7.17 $7.17 $7.10 $7.10 $7.10 21,161
2019-10-30 $7.18 $7.18 $7.14 $7.15 $7.15 8,658
2019-10-29 $7.10 $7.15 $7.06 $7.15 $7.15 9,309
2019-10-28 $7.02 $7.14 $7.02 $7.14 $7.14 13,995
2019-10-25 $7.14 $7.15 $7.12 $7.12 $7.12 13,037
2019-10-24 $7.13 $7.15 $7.13 $7.15 $7.15 5,084
2019-10-23 $7.09 $7.14 $7.09 $7.14 $7.14 32,095
2019-10-22 $7.09 $7.09 $7.06 $7.06 $7.06 13,120
2019-10-21 $7.05 $7.09 $7.05 $7.06 $7.06 12,352
2019-10-18 $7.04 $7.07 $7.04 $7.07 $7.07 3,847
2019-10-17 $7.05 $7.05 $7.05 $7.05 $7.05 8,900
2019-10-16 $7.10 $7.10 $7.03 $7.03 $7.03 23,622
2019-10-15 $7.15 $7.22 $7.04 $7.07 $7.07 29,363
2019-10-14 $7.17 $7.22 $7.16 $7.16 $7.16 218,587
2019-10-11 $7.22 $7.22 $7.15 $7.22 $7.22 30,242
2019-10-10 $7.30 $7.30 $7.30 $7.30 $7.30 1,252
2019-10-09 $7.04 $7.88 $7.04 $7.22 $7.22 10,764
2019-10-08 $7.05 $7.24 $7.00 $7.04 $7.04 13,607
2019-10-07 $7.20 $7.20 $7.05 $7.05 $7.05 21,219
2019-10-04 $7.20 $7.24 $7.15 $7.20 $7.20 16,675
2019-10-03 $7.18 $7.26 $7.18 $7.25 $7.25 7,520
2019-10-02 $7.22 $7.45 $7.16 $7.26 $7.26 12,669
2019-10-01 $7.35 $7.51 $7.21 $7.22 $7.22 5,234
2019-09-30 $7.35 $7.55 $7.30 $7.55 $7.55 54,680
2019-09-27 $7.51 $7.55 $7.12 $7.19 $7.19 15,190
2019-09-26 $7.50 $7.51 $7.38 $7.51 $7.51 4,647
2019-09-25 $7.50 $7.52 $7.45 $7.50 $7.50 18,418
2019-09-24 $7.52 $7.54 $7.45 $7.50 $7.50 26,250
2019-09-23 $7.60 $7.60 $7.50 $7.60 $7.60 11,409
2019-09-20 $7.65 $7.65 $7.60 $7.60 $7.60 1,731
2019-09-19 $7.57 $7.65 $7.57 $7.65 $7.65 1,720
2019-09-18 $7.75 $7.75 $7.53 $7.53 $7.53 3,293
2019-09-17 $7.78 $7.85 $7.72 $7.76 $7.76 4,337
2019-09-16 $7.70 $7.80 $7.61 $7.80 $7.80 9,067
2019-09-13 $7.85 $7.89 $7.76 $7.82 $7.82 4,957
2019-09-12 $7.79 $7.80 $7.70 $7.79 $7.79 3,767
2019-09-11 $7.80 $7.80 $7.77 $7.80 $7.80 1,504
2019-09-10 $7.61 $7.80 $7.61 $7.80 $7.80 4,291
2019-09-09 $7.70 $7.94 $7.70 $7.81 $7.81 5,497
2019-09-06 $7.59 $7.80 $7.46 $7.80 $7.80 9,350
2019-09-05 $7.50 $7.75 $7.50 $7.70 $7.70 11,496
2019-09-04 $7.45 $7.68 $7.45 $7.65 $7.65 31,229
2019-09-03 $7.47 $7.47 $7.45 $7.45 $7.45 9,961
2019-08-30 $7.45 $7.46 $7.26 $7.45 $7.45 9,880
2019-08-29 $7.26 $7.50 $7.23 $7.35 $7.35 5,308
2019-08-28 $7.23 $7.23 $7.15 $7.20 $7.20 14,337
2019-08-27 $7.13 $7.33 $7.11 $7.30 $7.30 2,886
2019-08-26 $7.16 $7.16 $7.10 $7.12 $7.12 10,084
2019-08-23 $7.20 $7.24 $7.15 $7.24 $7.24 11,621
2019-08-22 $7.17 $7.25 $7.17 $7.20 $7.20 11,501
2019-08-21 $7.35 $7.50 $7.22 $7.25 $7.25 3,096
2019-08-20 $7.43 $7.50 $7.26 $7.27 $7.27 2,985
2019-08-19 $7.29 $7.50 $7.20 $7.41 $7.41 8,309
2019-08-16 $7.20 $7.30 $7.20 $7.24 $7.24 2,521
2019-08-15 $7.27 $7.29 $7.20 $7.25 $7.25 2,174
2019-08-14 $7.30 $7.30 $7.20 $7.27 $7.27 3,718
2019-08-13 $7.20 $7.30 $7.19 $7.30 $7.30 87,731
2019-08-12 $7.39 $7.39 $7.21 $7.23 $7.23 9,159
2019-08-09 $7.25 $7.49 $7.25 $7.30 $7.30 9,039
2019-08-08 $7.35 $7.35 $7.28 $7.30 $7.30 7,623
2019-08-07 $7.35 $7.36 $7.31 $7.35 $7.35 6,932
2019-08-06 $7.28 $7.50 $7.26 $7.35 $7.35 8,072
2019-08-05 $7.55 $7.84 $7.27 $7.55 $7.55 23,107
2019-08-02 $7.33 $7.60 $7.26 $7.59 $7.59 9,562
2019-08-01 $7.40 $7.42 $7.20 $7.32 $7.32 6,371
2019-07-31 $7.40 $7.53 $7.36 $7.40 $7.40 11,209
2019-07-30 $7.17 $7.40 $7.17 $7.40 $7.40 5,787
2019-07-29 $7.20 $7.30 $7.00 $7.17 $7.17 99,277
2019-07-26 $7.40 $7.45 $7.27 $7.33 $7.33 19,680
2019-07-25 $7.50 $7.50 $7.31 $7.40 $7.40 13,225
2019-07-24 $7.50 $7.58 $7.50 $7.54 $7.54 44,817
2019-07-23 $7.55 $7.55 $7.50 $7.54 $7.54 13,609
2019-07-22 $7.45 $7.58 $7.41 $7.58 $7.58 15,429
2019-07-19 $7.76 $7.76 $7.45 $7.51 $7.51 25,652
2019-07-18 $7.75 $7.78 $7.75 $7.77 $7.77 1,098
2019-07-17 $7.75 $7.83 $7.75 $7.75 $7.75 28,626
2019-07-16 $7.86 $7.86 $7.75 $7.79 $7.79 11,994
2019-07-15 $7.90 $8.00 $7.71 $7.87 $7.87 10,316
2019-07-12 $7.75 $8.03 $7.75 $7.90 $7.90 2,860
2019-07-11 $8.13 $8.30 $7.81 $8.00 $8.00 10,778
2019-07-10 $7.60 $8.30 $7.60 $8.18 $8.18 23,211
2019-07-09 $7.75 $7.78 $7.62 $7.62 $7.62 13,315
2019-07-08 $7.73 $7.84 $7.73 $7.75 $7.75 4,083
2019-07-05 $7.80 $7.83 $7.75 $7.75 $7.75 10,489
2019-07-03 $7.81 $7.83 $7.80 $7.83 $7.83 8,096
2019-07-02 $7.81 $7.90 $7.80 $7.80 $7.80 1,720
2019-07-01 $8.00 $8.05 $7.90 $7.90 $7.90 6,556
2019-06-28 $8.00 $8.03 $7.90 $8.00 $8.00 16,298
2019-06-27 $7.83 $7.98 $7.83 $7.84 $7.84 6,676
2019-06-26 $7.80 $7.85 $7.80 $7.84 $7.84 13,135
2019-06-25 $7.95 $7.95 $7.79 $7.82 $7.82 3,288
2019-06-24 $7.95 $8.00 $7.95 $7.96 $7.96 6,066
2019-06-21 $8.00 $8.05 $7.98 $8.00 $8.00 8,360
2019-06-20 $8.03 $8.03 $7.71 $8.00 $8.00 20,511
2019-06-19 $8.02 $8.04 $8.00 $8.00 $8.00 7,914
2019-06-18 $8.00 $8.09 $8.00 $8.09 $8.09 22,722
2019-06-17 $8.05 $8.07 $8.00 $8.00 $8.00 3,721
2019-06-14 $8.10 $8.10 $8.05 $8.05 $8.05 641
2019-06-13 $8.05 $8.10 $8.00 $8.10 $8.10 8,761
2019-06-12 $8.15 $8.15 $8.05 $8.05 $8.05 8,257
2019-06-11 $8.05 $8.30 $8.00 $8.15 $8.15 23,100
2019-06-10 $8.21 $8.21 $8.00 $8.08 $8.08 18,614
2019-06-07 $8.25 $8.25 $8.21 $8.21 $8.21 29,082
2019-06-06 $8.29 $8.30 $8.19 $8.25 $8.25 20,411
2019-06-05 $8.40 $8.41 $8.30 $8.30 $8.30 9,324
2019-06-04 $8.60 $8.60 $8.35 $8.41 $8.41 9,751
2019-06-03 $8.21 $8.70 $8.21 $8.70 $8.70 14,924
2019-05-31 $8.15 $8.20 $8.01 $8.20 $8.20 15,356
2019-05-30 $8.20 $8.39 $8.01 $8.15 $8.15 3,798
2019-05-29 $8.35 $8.44 $8.01 $8.10 $8.10 13,909
2019-05-28 $8.10 $8.25 $7.87 $8.25 $8.25 17,954
2019-05-24 $8.25 $8.25 $8.00 $8.25 $8.25 8,667
2019-05-23 $8.04 $8.10 $7.80 $8.10 $8.10 21,385
2019-05-22 $8.05 $8.25 $7.78 $8.00 $8.00 8,485
2019-05-21 $7.70 $8.01 $7.70 $8.01 $8.01 12,686
2019-05-20 $7.60 $7.75 $7.60 $7.66 $7.66 2,679
2019-05-17 $7.45 $7.60 $7.41 $7.55 $7.55 5,171
2019-05-16 $7.45 $7.47 $7.45 $7.46 $7.46 2,078
2019-05-15 $7.43 $7.47 $7.31 $7.46 $7.46 13,812
2019-05-14 $7.39 $7.47 $7.35 $7.47 $7.47 40,565
2019-05-13 $7.29 $7.45 $7.26 $7.39 $7.39 7,810
2019-05-10 $7.29 $7.45 $7.29 $7.40 $7.40 5,436
2019-05-09 $7.41 $7.48 $7.28 $7.35 $7.35 202,102
2019-05-08 $7.32 $7.41 $7.32 $7.35 $7.35 31,463
2019-05-07 $7.36 $7.45 $7.32 $7.32 $7.32 3,744
2019-05-06 $7.32 $7.46 $7.32 $7.32 $7.32 8,394
2019-05-03 $7.34 $7.40 $7.32 $7.40 $7.40 7,776
2019-05-02 $7.33 $7.34 $7.33 $7.34 $7.34 1,884
2019-05-01 $7.36 $7.36 $7.33 $7.33 $7.33 6,571
2019-04-30 $7.42 $7.42 $7.36 $7.36 $7.36 29,892
2019-04-29 $7.32 $7.40 $7.32 $7.39 $7.39 16,345
2019-04-26 $7.32 $7.40 $7.32 $7.40 $7.40 23,215
2019-04-25 $7.45 $7.45 $7.40 $7.40 $7.40 14,916
2019-04-24 $7.45 $7.45 $7.40 $7.45 $7.45 16,247
2019-04-23 $7.41 $7.45 $7.39 $7.45 $7.45 17,605
2019-04-22 $7.41 $7.45 $7.41 $7.41 $7.41 6,693
2019-04-18 $7.37 $7.69 $7.37 $7.45 $7.45 5,046
2019-04-17 $7.42 $7.45 $7.35 $7.45 $7.45 38,218
2019-04-16 $7.44 $7.74 $7.43 $7.44 $7.44 17,692
2019-04-15 $7.50 $7.51 $7.39 $7.41 $7.41 42,235
2019-04-12 $7.60 $7.69 $7.51 $7.51 $7.51 59,782
2019-04-11 $7.65 $7.70 $7.60 $7.60 $7.60 36,571
2019-04-10 $7.70 $7.73 $7.56 $7.65 $7.65 39,030
2019-04-09 $7.75 $7.75 $7.71 $7.71 $7.71 49,791
2019-04-08 $7.87 $7.90 $7.80 $7.80 $7.80 18,388
2019-04-05 $7.91 $7.91 $7.83 $7.89 $7.89 863
2019-04-04 $7.90 $7.91 $7.85 $7.91 $7.91 2,195
2019-04-03 $7.88 $7.89 $7.87 $7.88 $7.88 6,118
2019-04-02 $8.00 $8.03 $7.95 $7.95 $7.95 8,146
2019-04-01 $8.15 $8.17 $7.83 $8.01 $8.01 10,294
2019-03-29 $7.99 $8.30 $7.95 $8.23 $8.23 12,459
2019-03-28 $7.95 $7.98 $7.95 $7.98 $7.98 1,078
2019-03-27 $8.00 $8.02 $7.95 $8.01 $8.01 7,344
2019-03-26 $7.85 $7.95 $7.85 $7.95 $7.95 3,181
2019-03-25 $7.90 $7.91 $7.83 $7.83 $7.83 15,132
2019-03-22 $7.90 $8.09 $7.90 $7.92 $7.92 14,513
2019-03-21 $8.14 $8.14 $7.95 $7.95 $7.95 8,168
2019-03-20 $7.94 $8.08 $7.93 $8.08 $8.08 18,696
2019-03-19 $7.94 $8.04 $7.94 $7.97 $7.97 6,851
2019-03-18 $8.13 $8.13 $7.94 $8.05 $8.05 11,956
2019-03-15 $7.95 $8.20 $7.90 $8.15 $8.15 4,360
2019-03-14 $8.35 $8.40 $7.95 $7.95 $7.95 27,017
2019-03-13 $8.15 $8.45 $8.15 $8.20 $8.20 7,050
2019-03-12 $8.13 $8.18 $8.10 $8.12 $8.12 10,107
2019-03-11 $8.17 $8.17 $8.10 $8.10 $8.10 8,329
2019-03-08 $8.10 $8.30 $8.10 $8.14 $8.14 11,838
2019-03-07 $8.17 $8.17 $8.10 $8.10 $8.10 10,201
2019-03-06 $8.21 $8.30 $8.00 $8.17 $8.17 57,481
2019-03-05 $8.40 $8.50 $8.21 $8.21 $8.21 8,408
2019-03-04 $8.21 $8.30 $8.16 $8.22 $8.22 4,741
2019-03-01 $8.17 $8.17 $8.17 $8.17 $8.17 873
2019-02-28 $8.00 $8.30 $8.00 $8.30 $8.30 13,921
2019-02-27 $8.10 $8.17 $8.05 $8.05 $8.05 4,930
2019-02-26 $8.05 $8.08 $8.05 $8.05 $8.05 4,651
2019-02-25 $8.05 $8.10 $8.03 $8.03 $8.03 4,702
2019-02-22 $8.05 $8.13 $8.05 $8.05 $8.05 3,157
2019-02-21 $7.95 $8.05 $7.93 $8.05 $8.05 1,366
2019-02-20 $8.15 $8.15 $7.95 $8.00 $8.00 7,839
2019-02-19 $8.11 $8.15 $8.10 $8.10 $8.10 6,285
2019-02-15 $7.92 $8.18 $7.92 $8.11 $8.11 7,191
2019-02-14 $8.20 $8.20 $8.00 $8.05 $8.05 10,189
2019-02-13 $7.90 $8.20 $7.85 $7.92 $7.92 2,226
2019-02-12 $7.90 $8.10 $7.86 $7.91 $7.91 10,864
2019-02-11 $7.91 $8.00 $7.90 $7.95 $7.95 6,703
2019-02-08 $7.98 $8.10 $7.85 $7.92 $7.92 11,477
2019-02-07 $7.90 $8.02 $7.90 $7.90 $7.90 15,525
2019-02-06 $8.10 $8.14 $7.96 $8.14 $8.14 4,550
2019-02-05 $8.12 $8.25 $7.90 $8.15 $8.15 15,303
2019-02-04 $8.65 $8.75 $8.21 $8.21 $8.21 9,999
2019-02-01 $8.31 $8.75 $8.21 $8.75 $8.75 6,260
2019-01-31 $8.10 $8.88 $8.10 $8.40 $8.40 9,680
2019-01-30 $7.95 $8.24 $7.95 $8.23 $8.23 13,104
2019-01-29 $7.96 $7.98 $7.96 $7.97 $7.97 1,823
2019-01-28 $7.96 $8.30 $7.96 $8.15 $8.15 8,528
2019-01-25 $7.95 $8.10 $7.90 $8.10 $8.10 11,549
2019-01-24 $8.14 $8.14 $7.95 $8.04 $8.04 10,436
2019-01-23 $7.83 $8.14 $7.83 $8.14 $8.14 4,737
2019-01-22 $7.84 $7.89 $7.80 $7.85 $7.85 7,436
2019-01-18 $7.76 $8.03 $7.76 $7.84 $7.84 6,668
2019-01-17 $8.05 $8.11 $7.75 $7.86 $7.86 13,577
2019-01-16 $8.05 $8.12 $8.05 $8.05 $8.05 761
2019-01-15 $8.10 $8.18 $8.05 $8.05 $8.05 11,472
2019-01-14 $7.84 $8.20 $7.84 $8.20 $8.20 15,687
2019-01-11 $7.95 $7.98 $7.85 $7.85 $7.85 35,189
2019-01-10 $8.13 $8.14 $8.00 $8.00 $8.00 24,029
2019-01-09 $8.10 $8.20 $8.10 $8.12 $8.12 11,255
2019-01-08 $8.30 $8.39 $8.20 $8.25 $8.25 17,828
2019-01-07 $8.15 $8.18 $8.10 $8.18 $8.18 1,623
2019-01-04 $8.20 $8.25 $8.18 $8.20 $8.20 4,714
2019-01-03 $8.00 $8.39 $8.00 $8.25 $8.25 12,093
2019-01-02 $7.95 $8.10 $7.95 $8.10 $8.10 11,955
2018-12-31 $8.05 $8.10 $7.30 $7.83 $7.83 218,518
2018-12-28 $7.59 $8.10 $7.55 $8.10 $8.10 26,597
2018-12-27 $7.59 $7.89 $7.59 $7.65 $7.65 14,730
2018-12-26 $7.50 $7.90 $7.49 $7.90 $7.90 16,998
2018-12-24 $7.75 $7.75 $7.59 $7.59 $7.59 7,877
2018-12-21 $7.66 $7.83 $7.65 $7.80 $7.80 6,185
2018-12-20 $7.66 $7.71 $7.50 $7.70 $7.70 25,133
2018-12-19 $7.70 $7.80 $7.70 $7.75 $7.75 13,945
2018-12-18 $7.80 $7.87 $7.70 $7.77 $7.77 10,999
2018-12-17 $7.61 $7.98 $7.61 $7.84 $7.84 10,446
2018-12-14 $7.90 $7.92 $7.75 $7.75 $7.75 23,037
2018-12-13 $7.86 $7.92 $7.86 $7.86 $7.86 8,984
2018-12-12 $7.90 $7.91 $7.84 $7.85 $7.85 21,555
2018-12-11 $7.91 $7.95 $7.85 $7.90 $7.90 34,213
2018-12-10 $7.91 $8.00 $7.90 $7.97 $7.97 8,956
2018-12-07 $7.90 $7.99 $7.90 $7.92 $7.92 5,596
2018-12-06 $7.89 $8.00 $7.89 $8.00 $8.00 15,960
2018-12-04 $8.05 $8.05 $7.90 $7.95 $7.95 13,478
2018-12-03 $8.05 $8.12 $8.01 $8.06 $8.06 20,688
2018-11-30 $8.04 $8.15 $7.88 $8.05 $8.05 32,887
2018-11-29 $7.95 $8.05 $7.93 $8.05 $8.05 64,948
2018-11-28 $7.98 $8.00 $7.83 $7.98 $7.98 18,453
2018-11-27 $8.04 $8.05 $7.90 $8.00 $8.00 5,146
2018-11-26 $8.12 $8.12 $7.93 $8.05 $8.05 17,423
2018-11-23 $8.15 $8.15 $8.02 $8.02 $8.02 2,159
2018-11-21 $8.19 $8.23 $8.03 $8.06 $8.06 2,498
2018-11-20 $8.10 $8.19 $8.01 $8.19 $8.19 14,570
2018-11-19 $8.17 $8.25 $7.92 $8.01 $8.01 37,133
2018-11-16 $8.15 $8.25 $8.13 $8.25 $8.25 10,388
2018-11-15 $8.15 $8.20 $8.08 $8.15 $8.15 10,594
2018-11-14 $8.17 $8.17 $8.13 $8.15 $8.15 5,824
2018-11-13 $8.25 $8.30 $8.10 $8.16 $8.16 9,701
2018-11-12 $8.30 $8.30 $8.15 $8.15 $8.15 6,994
2018-11-09 $8.35 $8.46 $8.26 $8.44 $8.44 5,048
2018-11-08 $8.15 $8.45 $8.10 $8.45 $8.45 11,748
2018-11-07 $8.09 $8.25 $8.06 $8.15 $8.15 13,165
2018-11-06 $8.15 $8.21 $8.06 $8.06 $8.06 15,172
2018-11-05 $8.17 $8.20 $8.10 $8.20 $8.20 63,770
2018-11-02 $8.40 $8.40 $8.15 $8.15 $8.15 23,075
2018-11-01 $8.55 $8.55 $8.32 $8.40 $8.40 14,737
2018-10-31 $8.50 $8.55 $8.45 $8.55 $8.55 4,182
2018-10-30 $8.35 $8.43 $8.35 $8.43 $8.43 1,935
2018-10-29 $8.41 $8.43 $8.26 $8.34 $8.34 7,495
2018-10-26 $8.09 $8.42 $8.09 $8.37 $8.37 1,854
2018-10-25 $8.08 $8.20 $8.06 $8.20 $8.20 10,789
2018-10-24 $8.42 $8.42 $8.10 $8.10 $8.10 31,700
2018-10-23 $8.35 $8.46 $8.34 $8.46 $8.46 3,433
2018-10-22 $8.55 $8.55 $8.35 $8.35 $8.35 14,727
2018-10-19 $8.50 $8.54 $8.49 $8.49 $8.49 4,883
2018-10-18 $8.61 $8.68 $8.50 $8.54 $8.54 17,412
2018-10-17 $8.70 $8.73 $8.61 $8.61 $8.61 4,009
2018-10-16 $8.61 $8.70 $8.61 $8.70 $8.70 2,143
2018-10-15 $8.68 $8.69 $8.66 $8.69 $8.69 2,327
2018-10-12 $8.68 $8.70 $8.66 $8.70 $8.70 4,756
2018-10-11 $8.75 $8.77 $8.66 $8.66 $8.66 6,381
2018-10-10 $8.76 $8.83 $8.69 $8.71 $8.71 2,725
2018-10-09 $8.70 $8.76 $8.70 $8.76 $8.76 2,685
2018-10-08 $8.75 $8.76 $8.70 $8.72 $8.72 4,848
2018-10-05 $8.80 $8.80 $8.71 $8.76 $8.76 6,914
2018-10-04 $8.81 $8.84 $8.76 $8.81 $8.81 3,313
2018-10-03 $8.80 $8.85 $8.78 $8.80 $8.80 5,845
2018-10-02 $8.85 $8.86 $8.81 $8.84 $8.84 2,952
2018-10-01 $8.85 $8.99 $8.85 $8.85 $8.85 6,636
2018-09-28 $8.80 $9.00 $8.80 $8.95 $8.95 42,035
2018-09-27 $8.82 $8.93 $8.80 $8.80 $8.80 19,792
2018-09-26 $8.84 $9.00 $8.81 $8.81 $8.81 36,218
2018-09-25 $8.89 $8.99 $8.89 $8.90 $8.90 5,660
2018-09-24 $8.97 $9.01 $8.93 $8.94 $8.94 1,414
2018-09-21 $8.85 $8.96 $8.85 $8.95 $8.95 54,418
2018-09-20 $9.13 $9.13 $8.80 $8.85 $8.85 18,500
2018-09-19 $9.05 $9.13 $9.05 $9.12 $9.12 5,903
2018-09-18 $9.12 $9.12 $9.08 $9.08 $9.08 9,648
2018-09-17 $9.05 $9.10 $9.05 $9.10 $9.10 8,931
2018-09-14 $9.05 $9.09 $9.05 $9.05 $9.05 2,862
2018-09-13 $9.08 $9.09 $9.05 $9.09 $9.09 7,234
2018-09-12 $9.07 $9.07 $9.05 $9.07 $9.07 3,600
2018-09-11 $9.08 $9.08 $9.05 $9.07 $9.07 3,336
2018-09-10 $9.00 $9.06 $9.00 $9.05 $9.05 5,846
2018-09-07 $9.07 $9.13 $9.05 $9.05 $9.05 5,984
2018-09-06 $9.00 $9.20 $9.00 $9.07 $9.07 12,955
2018-09-05 $9.10 $9.15 $9.10 $9.15 $9.15 6,643
2018-09-04 $9.10 $9.18 $9.01 $9.01 $9.01 14,087
2018-08-31 $9.04 $9.20 $9.03 $9.15 $9.15 16,695
2018-08-30 $9.05 $9.12 $9.01 $9.01 $9.01 7,666
2018-08-29 $9.05 $9.05 $9.01 $9.04 $9.04 14,022
2018-08-28 $9.04 $9.05 $9.00 $9.05 $9.05 45,504
2018-08-27 $9.01 $9.09 $9.00 $9.06 $9.06 27,025
2018-08-24 $9.10 $9.10 $9.00 $9.05 $9.05 40,218
2018-08-23 $9.10 $9.10 $9.05 $9.09 $9.09 33,799
2018-08-22 $9.11 $9.15 $9.10 $9.10 $9.10 21,959
2018-08-21 $9.16 $9.16 $9.10 $9.15 $9.15 29,877
2018-08-20 $9.15 $9.20 $9.15 $9.16 $9.16 8,762
2018-08-17 $9.20 $9.20 $9.18 $9.18 $9.18 12,110
2018-08-16 $9.15 $9.20 $9.15 $9.19 $9.19 8,445
2018-08-15 $9.20 $9.20 $9.15 $9.20 $9.20 13,663
2018-08-14 $9.24 $9.24 $9.17 $9.19 $9.19 9,257
2018-08-13 $9.26 $9.34 $9.21 $9.23 $9.23 22,455
2018-08-10 $9.26 $9.30 $9.25 $9.30 $9.30 11,600
2018-08-09 $9.25 $9.25 $9.25 $9.25 $9.25 2,696
2018-08-08 $9.25 $9.28 $9.25 $9.25 $9.25 2,068
2018-08-07 $9.26 $9.30 $9.25 $9.30 $9.30 8,002
2018-08-06 $9.34 $9.34 $9.25 $9.29 $9.29 14,443
2018-08-03 $9.30 $9.30 $9.20 $9.25 $9.25 7,079
2018-08-02 $9.30 $9.32 $9.22 $9.22 $9.22 11,175
2018-08-01 $9.30 $9.30 $9.26 $9.28 $9.28 23,281
2018-07-31 $9.35 $9.35 $9.26 $9.30 $9.30 21,149
2018-07-30 $9.25 $9.30 $9.25 $9.30 $9.30 7,878
2018-07-27 $9.32 $9.32 $9.20 $9.30 $9.30 14,788
2018-07-26 $9.25 $9.32 $9.21 $9.25 $9.25 15,255
2018-07-25 $9.22 $9.30 $9.21 $9.24 $9.24 39,972
2018-07-24 $9.22 $9.25 $9.22 $9.24 $9.24 7,782
2018-07-23 $9.25 $9.25 $9.21 $9.25 $9.25 25,013
2018-07-20 $9.24 $9.25 $9.24 $9.25 $9.25 30,113
2018-07-19 $9.25 $9.31 $9.24 $9.26 $9.26 53,921
2018-07-18 $9.25 $9.45 $9.24 $9.25 $9.25 76,941
2018-07-17 $9.22 $9.25 $9.22 $9.24 $9.24 26,176
2018-07-16 $9.29 $9.30 $9.22 $9.22 $9.22 28,395
2018-07-13 $9.28 $9.30 $9.26 $9.30 $9.30 123,827
2018-07-12 $9.27 $9.29 $9.25 $9.26 $9.26 23,840
2018-07-11 $9.27 $9.27 $9.26 $9.27 $9.27 93,900
2018-07-10 $9.29 $9.29 $9.25 $9.27 $9.27 92,853
2018-07-09 $9.25 $9.28 $9.22 $9.24 $9.24 15,804
2018-07-06 $9.24 $9.26 $9.20 $9.25 $9.25 173,477
2018-07-05 $9.25 $9.25 $9.23 $9.25 $9.25 14,872
2018-07-03 $9.24 $9.28 $9.23 $9.25 $9.25 5,214
2018-07-02 $9.25 $9.25 $9.20 $9.23 $9.23 17,016
2018-06-29 $9.25 $9.25 $9.22 $9.25 $9.25 28,639
2018-06-28 $9.25 $9.25 $9.22 $9.25 $9.25 15,024
2018-06-27 $9.25 $9.35 $9.18 $9.20 $9.20 53,418
2018-06-26 $9.25 $9.25 $9.22 $9.22 $9.22 6,120
2018-06-25 $9.29 $9.30 $9.25 $9.25 $9.25 19,233
2018-06-22 $9.25 $9.30 $9.23 $9.30 $9.30 15,009
2018-06-21 $9.22 $9.25 $9.22 $9.22 $9.22 10,771
2018-06-20 $9.23 $9.25 $9.23 $9.25 $9.25 5,813
2018-06-19 $9.30 $9.30 $9.22 $9.25 $9.25 23,212
2018-06-18 $9.29 $9.30 $9.24 $9.24 $9.24 16,175
2018-06-15 $9.25 $9.30 $9.20 $9.30 $9.30 21,886
2018-06-14 $9.30 $9.30 $9.20 $9.30 $9.30 14,304
2018-06-13 $9.31 $9.33 $9.25 $9.25 $9.25 10,437
2018-06-12 $9.38 $9.38 $9.31 $9.35 $9.35 26,033
2018-06-11 $9.34 $9.45 $9.30 $9.34 $9.34 14,446
2018-06-08 $9.32 $9.35 $9.26 $9.31 $9.31 40,371
2018-06-07 $9.30 $9.40 $9.25 $9.30 $9.30 14,727
2018-06-06 $9.36 $9.36 $9.31 $9.31 $9.31 3,598
2018-06-05 $9.26 $9.35 $9.26 $9.35 $9.35 14,131
2018-06-04 $9.32 $9.36 $9.20 $9.24 $9.24 11,925
2018-06-01 $9.30 $9.35 $9.25 $9.25 $9.25 10,116
2018-05-31 $9.35 $9.37 $9.30 $9.35 $9.35 24,088
2018-05-30 $9.27 $9.45 $9.27 $9.35 $9.35 23,297
2018-05-29 $9.34 $9.43 $9.25 $9.25 $9.25 15,585
2018-05-25 $9.37 $9.37 $9.30 $9.34 $9.34 6,499
2018-05-24 $9.26 $9.40 $9.24 $9.35 $9.35 21,405
2018-05-23 $9.05 $9.30 $9.05 $9.16 $9.16 9,002
2018-05-22 $9.20 $9.39 $9.15 $9.30 $9.30 43,975
2018-05-21 $9.25 $9.31 $9.20 $9.30 $9.30 38,643
2018-05-18 $9.13 $9.21 $9.10 $9.13 $9.13 132,018
2018-05-17 $9.15 $9.17 $9.13 $9.14 $9.14 7,532
2018-05-16 $9.15 $9.19 $9.14 $9.15 $9.15 35,633
2018-05-15 $9.11 $9.25 $9.01 $9.15 $9.15 55,802
2018-05-14 $9.19 $9.25 $9.15 $9.16 $9.16 5,402
2018-05-11 $9.10 $9.27 $9.10 $9.20 $9.20 16,108
2018-05-10 $9.11 $9.26 $9.06 $9.15 $9.15 51,452
2018-05-09 $9.13 $9.20 $9.03 $9.07 $9.07 10,379
2018-05-08 $9.10 $9.15 $9.10 $9.15 $9.15 5,668
2018-05-07 $9.15 $9.19 $9.09 $9.15 $9.15 14,268
2018-05-04 $9.28 $9.28 $9.16 $9.20 $9.20 3,242
2018-05-03 $9.14 $9.25 $9.09 $9.22 $9.22 6,972
2018-05-02 $9.09 $9.20 $9.09 $9.20 $9.20 15,670
2018-05-01 $9.17 $9.17 $9.08 $9.10 $9.10 12,804
2018-04-30 $9.18 $9.44 $9.13 $9.13 $9.13 46,637
2018-04-27 $9.14 $9.18 $9.10 $9.16 $9.16 12,776
2018-04-26 $9.13 $9.18 $9.07 $9.18 $9.18 18,138
2018-04-25 $9.06 $9.16 $9.06 $9.16 $9.16 2,835
2018-04-24 $9.10 $9.20 $9.03 $9.09 $9.09 9,812
2018-04-23 $9.15 $9.26 $9.15 $9.20 $9.20 12,035
2018-04-20 $9.20 $9.22 $9.10 $9.20 $9.20 29,113
2018-04-19 $9.25 $9.26 $9.17 $9.20 $9.20 12,074
2018-04-18 $9.29 $9.29 $9.20 $9.25 $9.25 29,207
2018-04-17 $9.44 $9.44 $9.27 $9.27 $9.27 13,973
2018-04-16 $9.28 $9.48 $9.28 $9.40 $9.40 12,098
2018-04-13 $9.60 $9.60 $9.25 $9.45 $9.45 17,373
2018-04-12 $9.62 $9.62 $9.42 $9.55 $9.55 10,509
2018-04-11 $9.60 $9.65 $9.58 $9.63 $9.63 5,946
2018-04-10 $9.70 $9.70 $9.58 $9.65 $9.65 3,494
2018-04-09 $9.54 $9.75 $9.54 $9.70 $9.70 9,246
2018-04-06 $9.60 $9.63 $9.60 $9.63 $9.63 3,091
2018-04-05 $9.86 $9.86 $9.68 $9.71 $9.71 4,471
2018-04-04 $9.61 $9.86 $9.61 $9.86 $9.86 4,930
2018-04-03 $9.51 $9.80 $9.51 $9.75 $9.75 4,998
2018-04-02 $9.86 $9.95 $9.38 $9.62 $9.62 10,770
2018-03-29 $9.99 $9.99 $9.51 $9.89 $9.89 17,104
2018-03-28 $10.00 $10.00 $9.70 $9.95 $9.95 13,000
2018-03-27 $9.75 $9.98 $9.75 $9.95 $9.95 5,192
2018-03-26 $9.85 $9.85 $9.71 $9.83 $9.83 6,586
2018-03-23 $9.80 $9.85 $9.70 $9.85 $9.85 4,695
2018-03-22 $9.61 $9.80 $9.60 $9.70 $9.70 4,394
2018-03-21 $9.85 $9.85 $9.70 $9.70 $9.70 5,690
2018-03-20 $9.80 $9.85 $9.65 $9.70 $9.70 4,020
2018-03-19 $9.65 $9.80 $9.65 $9.80 $9.80 1,815
2018-03-16 $9.80 $9.80 $9.62 $9.62 $9.62 7,232
2018-03-15 $9.80 $9.87 $9.61 $9.80 $9.80 4,794
2018-03-14 $9.84 $9.84 $9.69 $9.80 $9.80 7,206
2018-03-13 $9.85 $9.85 $9.75 $9.84 $9.84 5,234
2018-03-12 $9.60 $10.01 $9.60 $9.85 $9.85 4,505
2018-03-09 $10.05 $10.05 $9.75 $9.75 $9.75 12,422
2018-03-08 $9.89 $10.00 $9.61 $9.95 $9.95 11,818
2018-03-07 $10.05 $10.05 $9.80 $9.89 $9.89 11,105
2018-03-06 $10.00 $10.00 $9.80 $9.85 $9.85 9,076
2018-03-05 $10.05 $10.06 $10.00 $10.00 $10.00 20,632
2018-03-02 $9.21 $10.09 $9.15 $10.04 $10.04 42,233
2018-03-01 $9.02 $9.20 $8.97 $9.15 $9.15 49,190
2018-02-28 $9.30 $9.30 $9.02 $9.02 $9.02 8,810
2018-02-27 $9.15 $9.25 $9.02 $9.05 $9.05 17,003
2018-02-26 $9.25 $9.25 $9.15 $9.16 $9.16 8,309
2018-02-23 $9.20 $9.25 $9.13 $9.25 $9.25 8,423
2018-02-22 $9.19 $9.24 $9.03 $9.24 $9.24 14,091
2018-02-21 $9.11 $9.19 $9.05 $9.09 $9.09 5,117
2018-02-20 $9.20 $9.25 $9.12 $9.13 $9.13 14,045
2018-02-16 $9.25 $9.40 $9.14 $9.25 $9.25 16,279
2018-02-15 $9.10 $9.25 $9.00 $9.25 $9.25 489,353
2018-02-14 $9.20 $9.22 $9.15 $9.15 $9.15 7,240
2018-02-13 $9.20 $9.28 $9.15 $9.18 $9.18 13,398
2018-02-12 $9.23 $9.28 $9.10 $9.22 $9.22 17,972
2018-02-09 $9.14 $9.25 $9.05 $9.20 $9.20 24,294
2018-02-08 $9.55 $9.55 $9.26 $9.26 $9.26 16,315
2018-02-07 $9.55 $9.64 $9.36 $9.40 $9.40 65,437
2018-02-06 $9.70 $9.83 $9.55 $9.66 $9.66 286,954
2018-02-05 $9.53 $9.72 $9.46 $9.70 $9.70 28,155
2018-02-02 $9.50 $9.60 $9.39 $9.40 $9.40 14,152
2018-02-01 $9.72 $9.72 $9.50 $9.50 $9.50 7,799
2018-01-31 $9.70 $9.80 $9.65 $9.70 $9.70 35,170
2018-01-30 $9.79 $9.79 $9.65 $9.73 $9.73 2,988
2018-01-29 $9.80 $9.95 $9.75 $9.75 $9.75 11,398
2018-01-26 $9.75 $10.06 $9.75 $9.92 $9.92 278,905
2018-01-25 $10.10 $10.10 $9.85 $10.01 $10.01 13,324
2018-01-24 $9.80 $10.04 $9.80 $10.00 $10.00 8,818
2018-01-23 $9.94 $10.00 $9.90 $10.00 $10.00 5,104
2018-01-22 $9.75 $10.00 $9.75 $10.00 $10.00 19,358
2018-01-19 $9.98 $10.00 $9.75 $9.75 $9.75 14,154
2018-01-18 $9.75 $10.20 $9.75 $10.00 $10.00 7,760
2018-01-17 $9.85 $10.20 $9.75 $9.76 $9.76 14,897
2018-01-16 $10.10 $10.19 $9.84 $9.85 $9.85 18,529
2018-01-12 $10.30 $10.30 $10.10 $10.20 $10.20 11,519
2018-01-11 $10.25 $10.40 $10.25 $10.40 $10.40 5,242
2018-01-10 $10.46 $10.55 $10.27 $10.29 $10.29 10,549
2018-01-09 $10.33 $10.50 $10.30 $10.46 $10.46 9,235
2018-01-08 $10.50 $10.65 $10.40 $10.50 $10.50 4,652
2018-01-05 $10.40 $10.70 $10.40 $10.60 $10.60 12,094
2018-01-04 $10.17 $10.72 $10.15 $10.60 $10.60 24,516
2018-01-03 $10.45 $10.65 $10.40 $10.65 $10.65 11,446
2018-01-02 $10.70 $10.70 $10.40 $10.45 $10.45 6,823
2017-12-29 $10.50 $10.69 $10.30 $10.67 $10.67 16,558
2017-12-28 $10.38 $10.70 $10.10 $10.70 $10.70 22,820
2017-12-27 $10.81 $10.81 $10.50 $10.60 $10.60 5,072
2017-12-26 $10.90 $10.90 $10.57 $10.65 $10.65 8,653
2017-12-22 $10.65 $10.75 $10.65 $10.75 $10.75 4,851
2017-12-21 $10.54 $10.75 $10.50 $10.65 $10.65 3,240
2017-12-20 $10.50 $10.75 $10.50 $10.70 $10.70 3,473
2017-12-19 $10.60 $10.86 $10.60 $10.67 $10.67 11,724
2017-12-18 $10.90 $10.90 $10.77 $10.80 $10.80 2,678
2017-12-15 $10.72 $10.90 $10.72 $10.77 $10.77 3,614
2017-12-14 $10.75 $10.75 $10.50 $10.72 $10.72 3,476
2017-12-13 $10.90 $10.93 $10.60 $10.70 $10.70 12,419
2017-12-12 $10.90 $10.90 $10.87 $10.90 $10.90 7,066
2017-12-11 $10.90 $10.90 $10.80 $10.90 $10.90 8,584
2017-12-08 $10.83 $10.83 $10.20 $10.80 $10.80 57,973
2017-12-07 $10.85 $10.93 $10.80 $10.80 $10.80 71,945
2017-12-06 $10.99 $10.99 $10.44 $10.75 $10.75 23,716
2017-12-05 $11.00 $11.00 $10.95 $10.98 $10.98 16,615
2017-12-04 $11.15 $11.15 $10.95 $11.00 $11.00 16,397
2017-12-01 $11.00 $11.16 $10.89 $10.89 $10.89 49,056
2017-11-30 $9.84 $10.99 $9.82 $10.90 $10.90 45,165
2017-11-29 $9.77 $9.85 $9.75 $9.80 $9.80 6,650
2017-11-28 $9.80 $9.84 $9.65 $9.79 $9.79 8,302
2017-11-27 $9.80 $9.80 $9.70 $9.80 $9.80 8,345
2017-11-24 $9.70 $9.75 $9.70 $9.75 $9.75 460
2017-11-22 $9.90 $9.90 $9.61 $9.80 $9.80 8,265
2017-11-21 $9.62 $9.70 $9.52 $9.70 $9.70 7,186
2017-11-20 $10.00 $10.00 $9.51 $9.52 $9.52 12,428
2017-11-17 $9.55 $10.00 $9.55 $9.97 $9.97 3,017
2017-11-16 $9.75 $9.80 $9.60 $9.80 $9.80 3,393
2017-11-15 $9.82 $9.85 $9.75 $9.80 $9.80 9,816
2017-11-14 $9.85 $9.90 $9.80 $9.80 $9.80 8,702
2017-11-13 $9.99 $9.99 $9.85 $9.90 $9.90 8,930
2017-11-10 $9.85 $10.04 $9.80 $9.95 $9.95 4,669
2017-11-09 $9.89 $10.00 $9.80 $9.85 $9.85 8,722
2017-11-08 $10.04 $10.17 $9.39 $10.00 $10.00 33,652
2017-11-07 $10.24 $10.24 $9.89 $10.20 $10.20 3,587
2017-11-06 $10.25 $10.30 $10.20 $10.20 $10.20 10,562
2017-11-03 $10.20 $10.35 $10.20 $10.35 $10.35 4,082
2017-11-02 $10.20 $10.28 $10.15 $10.28 $10.28 4,119
2017-11-01 $10.10 $10.20 $10.05 $10.20 $10.20 2,678
2017-10-31 $10.16 $10.20 $10.14 $10.15 $10.15 2,013
2017-10-30 $10.24 $10.30 $10.20 $10.20 $10.20 2,862
2017-10-27 $10.25 $10.40 $10.05 $10.20 $10.20 2,980
2017-10-26 $10.30 $10.55 $10.01 $10.40 $10.40 10,936
2017-10-25 $10.45 $10.50 $10.30 $10.50 $10.50 5,372
2017-10-24 $10.50 $10.60 $10.45 $10.50 $10.50 2,593
2017-10-23 $10.50 $10.55 $10.15 $10.50 $10.50 1,630
2017-10-20 $10.56 $10.60 $10.19 $10.45 $10.45 6,100
2017-10-19 $10.30 $10.50 $10.20 $10.50 $10.50 11,049
2017-10-18 $10.00 $10.45 $10.00 $10.15 $10.15 10,628
2017-10-17 $10.29 $10.36 $10.00 $10.20 $10.20 7,417
2017-10-16 $10.29 $10.40 $10.07 $10.40 $10.40 9,655
2017-10-13 $10.02 $10.09 $9.95 $10.07 $10.07 16,169
2017-10-12 $10.40 $10.40 $10.00 $10.14 $10.14 24,184
2017-10-11 $10.31 $10.40 $9.98 $10.40 $10.40 26,782
2017-10-10 $10.43 $10.43 $9.87 $10.35 $10.35 25,495
2017-10-09 $10.57 $10.57 $10.41 $10.43 $10.43 11,785
2017-10-06 $10.70 $10.70 $10.45 $10.58 $10.58 4,547
2017-10-05 $10.65 $10.65 $10.45 $10.60 $10.60 6,810
2017-10-04 $10.50 $10.80 $10.45 $10.65 $10.65 5,059
2017-10-03 $10.60 $10.69 $10.45 $10.50 $10.50 4,737
2017-10-02 $10.79 $10.79 $10.55 $10.60 $10.60 13,605
2017-09-29 $10.60 $10.79 $10.55 $10.75 $10.75 15,269
2017-09-28 $10.95 $10.95 $10.60 $10.70 $10.70 13,048
2017-09-27 $10.82 $10.82 $10.80 $10.80 $10.80 2,037
2017-09-26 $10.85 $11.00 $10.80 $10.80 $10.80 9,516
2017-09-25 $10.90 $11.00 $10.85 $11.00 $11.00 4,304
2017-09-22 $10.91 $11.00 $10.91 $10.95 $10.95 2,845
2017-09-21 $10.95 $11.00 $10.85 $11.00 $11.00 3,294
2017-09-20 $11.00 $11.00 $10.98 $11.00 $11.00 5,299
2017-09-19 $11.00 $11.00 $10.85 $11.00 $11.00 5,523
2017-09-18 $10.85 $11.00 $10.85 $11.00 $11.00 3,034
2017-09-15 $10.90 $11.00 $10.85 $10.85 $10.85 6,035
2017-09-14 $10.80 $11.00 $10.80 $10.95 $10.95 4,743
2017-09-13 $10.96 $11.00 $10.80 $10.95 $10.95 9,611
2017-09-12 $10.90 $11.00 $10.76 $10.90 $10.90 7,790
2017-09-11 $10.92 $11.00 $10.86 $11.00 $11.00 6,215
2017-09-08 $10.85 $11.00 $10.85 $10.98 $10.98 3,707
2017-09-07 $11.00 $11.00 $10.75 $10.85 $10.85 14,868
2017-09-06 $11.07 $11.10 $11.00 $11.00 $11.00 15,910
2017-09-05 $11.15 $11.15 $11.08 $11.10 $11.10 14,296
2017-09-01 $11.20 $11.20 $11.04 $11.10 $11.10 16,460
2017-08-31 $11.25 $11.35 $11.08 $11.20 $11.20 25,880
2017-08-30 $11.17 $11.20 $11.08 $11.20 $11.20 33,012
2017-08-29 $11.11 $11.35 $11.09 $11.10 $11.10 38,690
2017-08-28 $10.61 $11.15 $10.55 $11.10 $11.10 79,925
2017-08-25 $10.60 $10.72 $10.50 $10.61 $10.61 4,579
2017-08-24 $10.59 $10.64 $10.55 $10.64 $10.64 1,310
2017-08-23 $10.55 $10.55 $10.55 $10.55 $10.55 428
2017-08-22 $10.35 $10.55 $10.35 $10.55 $10.55 10,103
2017-08-21 $10.34 $10.48 $10.34 $10.45 $10.45 15,687
2017-08-18 $10.45 $10.45 $10.20 $10.35 $10.35 3,001
2017-08-17 $10.45 $10.51 $10.45 $10.45 $10.45 1,273
2017-08-16 $10.65 $10.65 $10.49 $10.65 $10.65 3,542
2017-08-15 $10.49 $10.65 $10.45 $10.65 $10.65 2,027
2017-08-14 $10.50 $10.70 $10.45 $10.65 $10.65 15,151
2017-08-11 $10.35 $10.45 $10.35 $10.45 $10.45 6,361
2017-08-10 $10.20 $10.35 $10.20 $10.30 $10.30 3,340
2017-08-09 $10.45 $10.51 $10.25 $10.50 $10.50 22,251
2017-08-08 $10.49 $10.52 $10.45 $10.46 $10.46 2,047
2017-08-07 $10.49 $10.52 $10.45 $10.50 $10.50 1,678
2017-08-04 $10.51 $10.52 $10.45 $10.50 $10.50 2,849
2017-08-03 $10.65 $10.65 $10.45 $10.50 $10.50 1,461
2017-08-02 $10.45 $10.47 $10.45 $10.47 $10.47 3,678
2017-08-01 $10.45 $10.75 $10.45 $10.72 $10.72 1,101
2017-07-31 $10.51 $10.70 $10.51 $10.70 $10.70 2,786
2017-07-28 $10.51 $10.51 $10.40 $10.47 $10.47 2,512
2017-07-27 $10.50 $10.50 $10.45 $10.45 $10.45 1,992
2017-07-26 $10.40 $10.50 $10.40 $10.50 $10.50 25,141
2017-07-25 $10.45 $10.45 $10.36 $10.36 $10.36 890
2017-07-24 $10.45 $10.55 $10.20 $10.50 $10.50 6,906
2017-07-21 $10.19 $10.30 $10.19 $10.30 $10.30 595
2017-07-20 $10.20 $10.20 $10.19 $10.19 $10.19 1,619
2017-07-19 $10.30 $10.30 $10.25 $10.25 $10.25 1,158
2017-07-18 $10.37 $10.50 $10.25 $10.29 $10.29 12,698
2017-07-17 $10.45 $10.50 $10.37 $10.37 $10.37 5,120
2017-07-14 $10.67 $10.67 $10.45 $10.50 $10.50 2,957
2017-07-13 $10.76 $10.80 $10.56 $10.56 $10.56 1,609
2017-07-12 $10.51 $10.74 $10.51 $10.74 $10.74 3,702
2017-07-11 $10.51 $10.74 $10.51 $10.70 $10.70 1,488
2017-07-10 $10.60 $10.70 $10.51 $10.65 $10.65 2,954
2017-07-07 $10.60 $10.80 $10.60 $10.80 $10.80 4,565
2017-07-06 $10.75 $10.85 $10.60 $10.85 $10.85 1,780
2017-07-05 $11.00 $11.00 $10.85 $10.85 $10.85 515
2017-07-03 $10.71 $10.71 $10.71 $10.71 $10.71 97
2017-06-30 $10.74 $10.75 $10.68 $10.71 $10.71 2,866
2017-06-29 $10.69 $11.00 $10.60 $10.70 $10.70 3,519
2017-06-28 $11.20 $11.20 $10.55 $10.75 $10.75 10,042
2017-06-27 $11.10 $11.20 $11.04 $11.04 $11.04 2,500
2017-06-26 $11.00 $11.30 $11.00 $11.20 $11.20 9,500
2017-06-23 $11.20 $11.20 $11.00 $11.20 $11.20 5,800
2017-06-22 $11.01 $11.25 $10.95 $11.20 $11.20 12,200
2017-06-21 $10.97 $11.01 $10.61 $10.90 $10.90 2,200
2017-06-20 $10.70 $11.08 $10.70 $11.05 $11.05 2,500
2017-06-19 $10.61 $11.00 $10.61 $11.00 $11.00 7,000
2017-06-16 $10.75 $10.90 $10.75 $10.75 $10.75 4,900
2017-06-15 $10.88 $10.89 $10.77 $10.80 $10.80 2,600
2017-06-14 $10.90 $10.90 $10.88 $10.89 $10.89 1,794
2017-06-13 $10.83 $11.30 $10.81 $10.99 $10.99 8,390
2017-06-12 $10.90 $10.90 $10.88 $10.88 $10.88 1,726
2017-06-09 $10.81 $11.05 $10.81 $10.90 $10.90 3,018
2017-06-08 $10.90 $11.00 $10.88 $11.00 $11.00 1,174
2017-06-07 $11.00 $11.00 $10.90 $10.95 $10.95 2,831
2017-06-06 $10.75 $11.10 $10.75 $11.00 $11.00 3,338
2017-06-05 $11.10 $11.10 $10.75 $11.05 $11.05 3,762
2017-06-02 $11.10 $11.10 $11.10 $11.10 $11.10 1,629
2017-06-01 $11.15 $11.20 $10.75 $11.10 $11.10 15,440
2017-05-31 $11.00 $11.30 $11.00 $11.20 $11.20 4,866
2017-05-30 $10.70 $11.30 $10.70 $11.30 $11.30 3,904
2017-05-26 $10.80 $11.30 $10.75 $10.80 $10.80 8,533
2017-05-25 $11.00 $11.30 $11.00 $11.20 $11.20 543
2017-05-24 $11.34 $11.34 $10.51 $11.30 $11.30 2,811
2017-05-23 $11.10 $11.30 $10.55 $11.30 $11.30 3,522
2017-05-22 $11.30 $11.30 $11.00 $11.20 $11.20 2,419
2017-05-19 $10.93 $11.50 $10.60 $11.25 $11.25 23,397
2017-05-18 $11.00 $11.05 $10.89 $10.97 $10.97 557
2017-05-17 $11.20 $11.20 $10.92 $11.00 $11.00 5,989
2017-05-16 $11.27 $11.33 $11.20 $11.33 $11.33 2,615
2017-05-15 $11.10 $11.50 $11.10 $11.33 $11.33 7,029
2017-05-12 $10.86 $11.30 $10.86 $11.29 $11.29 94,600
2017-05-11 $10.85 $10.93 $10.85 $10.90 $10.90 67,900
2017-05-10 $10.63 $10.90 $10.63 $10.90 $10.90 18,500
2017-05-09 $10.64 $10.90 $10.59 $10.80 $10.80 30,000
2017-05-08 $10.60 $10.75 $10.60 $10.75 $10.75 1,400
2017-05-05 $10.40 $10.60 $10.40 $10.60 $10.60 5,000
2017-05-04 $10.40 $10.50 $10.40 $10.50 $10.50 6,200
2017-05-03 $10.30 $10.45 $10.30 $10.45 $10.45 4,900
2017-05-02 $10.13 $10.37 $10.05 $10.37 $10.37 4,800
2017-05-01 $10.30 $10.60 $10.05 $10.35 $10.35 6,100
2017-04-28 $10.30 $10.45 $10.30 $10.30 $10.30 3,100
2017-04-27 $10.37 $10.60 $10.30 $10.30 $10.30 6,700
2017-04-26 $10.35 $10.90 $10.35 $10.50 $10.50 7,000
2017-04-25 $10.00 $10.90 $10.00 $10.90 $10.90 13,600
2017-04-24 $10.29 $10.50 $10.10 $10.30 $10.30 7,700
2017-04-21 $10.52 $10.55 $10.33 $10.50 $10.50 3,300
2017-04-20 $10.25 $10.55 $10.25 $10.35 $10.35 1,400
2017-04-19 $10.55 $10.65 $10.00 $10.30 $10.30 8,900
2017-04-18 $10.67 $10.90 $10.25 $10.90 $10.90 3,500
2017-04-17 $10.56 $10.69 $10.20 $10.55 $10.55 6,100
2017-04-13 $10.20 $10.60 $10.20 $10.55 $10.55 9,700
2017-04-12 $10.04 $10.48 $10.00 $10.48 $10.48 5,400
2017-04-11 $10.00 $10.10 $9.95 $10.09 $10.09 6,800
2017-04-10 $10.00 $10.00 $9.95 $9.96 $9.96 2,300
2017-04-07 $9.90 $10.00 $9.90 $9.95 $9.95 10,300
2017-04-06 $9.99 $9.99 $9.75 $9.90 $9.90 2,900
2017-04-05 $9.82 $9.99 $9.70 $9.99 $9.99 1,500
2017-04-04 $10.00 $10.00 $9.76 $9.80 $9.80 3,300
2017-04-03 $9.96 $10.00 $9.71 $9.99 $9.99 4,100
2017-03-31 $9.40 $10.23 $9.32 $10.00 $10.00 96,700
2017-03-30 $9.50 $9.51 $9.26 $9.35 $9.35 17,500
2017-03-29 $9.30 $9.50 $9.25 $9.50 $9.50 37,000
2017-03-28 $9.28 $9.49 $9.11 $9.30 $9.30 37,000
2017-03-27 $9.32 $9.35 $9.25 $9.35 $9.35 92,300
2017-03-24 $9.15 $9.40 $9.15 $9.27 $9.27 7,700
2017-03-23 $9.10 $9.25 $9.10 $9.15 $9.15 51,200
2017-03-22 $9.25 $9.30 $9.10 $9.25 $9.25 6,100
2017-03-21 $9.05 $9.29 $9.05 $9.25 $9.25 3,800
2017-03-20 $9.04 $9.07 $9.04 $9.07 $9.07 5,100
2017-03-17 $9.00 $9.05 $9.00 $9.04 $9.04 7,800
2017-03-16 $9.10 $9.10 $9.00 $9.03 $9.03 8,300
2017-03-15 $9.15 $9.25 $9.10 $9.10 $9.10 3,300
2017-03-14 $9.23 $9.25 $9.15 $9.25 $9.25 2,900
2017-03-13 $9.20 $9.24 $9.18 $9.18 $9.18 6,400
2017-03-10 $9.11 $9.25 $9.08 $9.25 $9.25 6,800
2017-03-09 $9.13 $9.21 $9.01 $9.18 $9.18 7,700
2017-03-08 $9.10 $9.11 $9.02 $9.03 $9.03 17,500
2017-03-07 $9.12 $9.12 $9.05 $9.11 $9.11 3,000
2017-03-06 $9.12 $9.25 $9.12 $9.12 $9.12 3,000
2017-03-03 $9.33 $9.33 $9.00 $9.15 $9.15 89,500
2017-03-02 $9.48 $9.48 $9.32 $9.32 $9.32 4,500
2017-03-01 $9.38 $9.50 $9.32 $9.50 $9.50 12,400
2017-02-28 $9.31 $9.35 $9.31 $9.32 $9.32 5,000
2017-02-27 $9.40 $9.44 $9.31 $9.31 $9.31 18,500
2017-02-24 $9.37 $9.54 $9.37 $9.40 $9.40 79,400
2017-02-23 $9.48 $9.48 $9.37 $9.46 $9.46 2,600
2017-02-22 $9.47 $9.50 $9.35 $9.35 $9.35 20,600
2017-02-21 $9.35 $9.53 $9.30 $9.35 $9.35 10,700
2017-02-17 $9.48 $9.48 $9.33 $9.33 $9.33 10,200
2017-02-16 $9.45 $9.46 $9.45 $9.46 $9.46 900
2017-02-15 $9.37 $9.55 $9.37 $9.53 $9.53 8,200
2017-02-14 $9.31 $9.44 $9.31 $9.40 $9.40 34,100
2017-02-13 $9.36 $9.65 $9.35 $9.39 $9.39 8,900
2017-02-10 $9.30 $9.40 $9.30 $9.37 $9.37 4,900
2017-02-09 $9.25 $9.35 $9.21 $9.29 $9.29 12,300
2017-02-08 $9.25 $9.31 $9.25 $9.26 $9.26 10,600
2017-02-07 $9.27 $9.29 $9.25 $9.27 $9.27 7,200
2017-02-06 $9.25 $9.29 $9.25 $9.25 $9.25 2,600
2017-02-03 $9.35 $9.35 $9.12 $9.25 $9.25 3,200
2017-02-02 $9.15 $9.20 $9.04 $9.20 $9.20 47,700
2017-02-01 $9.30 $9.33 $9.10 $9.12 $9.12 44,000
2017-01-31 $9.32 $9.33 $9.30 $9.33 $9.33 2,600
2017-01-30 $9.30 $9.31 $9.30 $9.30 $9.30 4,300
2017-01-27 $9.35 $9.35 $9.30 $9.30 $9.30 4,200
2017-01-26 $9.35 $9.39 $9.35 $9.35 $9.35 4,300
2017-01-25 $9.35 $9.40 $9.35 $9.39 $9.39 10,400
2017-01-24 $9.36 $9.37 $9.36 $9.36 $9.36 6,900
2017-01-23 $9.45 $9.45 $9.35 $9.40 $9.40 9,300
2017-01-20 $9.36 $9.50 $9.35 $9.50 $9.50 20,400
2017-01-19 $9.41 $9.45 $9.32 $9.45 $9.45 3,500
2017-01-18 $9.41 $9.60 $9.40 $9.40 $9.40 7,800
2017-01-17 $9.60 $9.60 $9.40 $9.42 $9.42 3,000
2017-01-13 $9.41 $9.44 $9.40 $9.44 $9.44 1,200
2017-01-12 $9.42 $9.60 $9.40 $9.60 $9.60 9,500
2017-01-11 $9.55 $9.69 $9.51 $9.69 $9.69 4,300
2017-01-10 $9.24 $9.68 $9.20 $9.68 $9.68 42,700
2017-01-09 $9.45 $9.45 $9.05 $9.35 $9.35 11,900
2017-01-06 $9.36 $9.51 $9.20 $9.40 $9.40 24,700
2017-01-05 $9.61 $9.63 $9.36 $9.49 $9.49 7,000
2017-01-04 $9.22 $9.60 $9.21 $9.60 $9.60 35,700
2017-01-03 $9.27 $9.49 $9.22 $9.49 $9.49 23,000
2016-12-30 $9.31 $9.38 $9.27 $9.37 $9.37 3,700
2016-12-29 $9.52 $9.53 $9.37 $9.37 $9.37 3,800
2016-12-28 $9.36 $9.41 $9.36 $9.40 $9.40 4,200
2016-12-27 $9.43 $9.65 $9.43 $9.49 $9.49 12,600
2016-12-23 $9.42 $9.47 $9.38 $9.44 $9.44 7,400
2016-12-22 $9.46 $9.60 $9.45 $9.60 $9.60 11,600
2016-12-21 $9.56 $9.56 $9.35 $9.35 $9.35 5,900
2016-12-20 $9.15 $9.30 $9.15 $9.30 $9.30 1,500
2016-12-19 $9.00 $9.40 $9.00 $9.10 $9.10 3,500
2016-12-16 $9.28 $9.60 $9.00 $9.25 $9.25 4,100
2016-12-15 $9.35 $9.60 $9.25 $9.35 $9.35 4,400
2016-12-14 $9.33 $9.60 $9.28 $9.60 $9.60 53,500
2016-12-13 $9.40 $9.50 $9.35 $9.35 $9.35 5,700
2016-12-12 $9.65 $9.65 $9.44 $9.50 $9.50 16,800
2016-12-09 $9.55 $9.55 $9.28 $9.50 $9.50 9,200
2016-12-08 $9.55 $9.55 $9.53 $9.55 $9.55 23,100
2016-12-07 $9.52 $9.65 $9.44 $9.65 $9.65 2,800
2016-12-06 $9.51 $9.52 $9.50 $9.52 $9.52 14,800
2016-12-05 $9.45 $9.51 $9.45 $9.51 $9.51 1,100
2016-12-02 $9.60 $9.64 $9.45 $9.45 $9.45 5,200
2016-12-01 $9.50 $9.60 $9.50 $9.59 $9.59 2,700
2016-11-30 $9.60 $9.60 $9.41 $9.50 $9.50 3,500
2016-11-29 $9.60 $9.60 $9.40 $9.40 $9.40 28,500
2016-11-28 $9.60 $9.60 $9.40 $9.50 $9.50 2,100
2016-11-25 $9.40 $9.40 $9.40 $9.40 $9.40 0
2016-11-23 $9.40 $9.55 $9.40 $9.40 $9.40 2,700
2016-11-22 $9.45 $9.55 $9.40 $9.50 $9.50 2,500
2016-11-21 $9.37 $9.50 $9.37 $9.45 $9.45 4,400
2016-11-18 $9.35 $9.50 $9.35 $9.50 $9.50 1,200
2016-11-17 $9.50 $9.50 $9.50 $9.50 $9.50 0
2016-11-16 $9.35 $9.60 $9.35 $9.50 $9.50 4,900
2016-11-15 $9.06 $9.40 $9.06 $9.40 $9.40 2,900
2016-11-14 $9.40 $9.40 $9.05 $9.25 $9.25 4,200
2016-11-11 $9.05 $9.54 $9.05 $9.45 $9.45 9,200
2016-11-10 $9.50 $9.59 $9.24 $9.50 $9.50 10,400
2016-11-09 $9.50 $9.55 $9.35 $9.50 $9.50 38,800
2016-11-08 $8.98 $9.25 $8.98 $9.10 $9.10 1,900
2016-11-07 $9.16 $9.25 $8.94 $9.10 $9.10 20,500
2016-11-04 $9.34 $9.47 $9.25 $9.25 $9.25 3,000
2016-11-03 $9.30 $9.37 $9.30 $9.37 $9.37 5,100
2016-11-02 $9.30 $9.50 $9.08 $9.08 $9.08 12,900
2016-11-01 $9.34 $9.60 $9.30 $9.30 $9.30 2,000
2016-10-31 $9.50 $9.50 $9.31 $9.31 $9.31 10,500
2016-10-28 $9.47 $9.50 $9.47 $9.50 $9.50 800
2016-10-27 $9.33 $9.50 $9.30 $9.50 $9.50 19,400
2016-10-26 $9.33 $9.33 $9.30 $9.33 $9.33 12,400
2016-10-25 $9.32 $9.50 $9.31 $9.31 $9.31 18,300
2016-10-24 $9.56 $9.93 $9.30 $9.38 $9.38 6,600
2016-10-21 $8.88 $9.65 $8.88 $9.50 $9.50 141,900
2016-10-20 $8.88 $8.90 $8.88 $8.88 $8.88 3,200
2016-10-19 $8.95 $8.95 $8.90 $8.90 $8.90 9,500
2016-10-18 $8.88 $8.99 $8.88 $8.99 $8.99 15,500
2016-10-17 $8.90 $8.90 $8.90 $8.90 $8.90 200
2016-10-14 $9.07 $9.07 $8.87 $8.98 $8.98 8,800
2016-10-13 $8.85 $9.07 $8.85 $9.07 $9.07 4,200
2016-10-12 $9.00 $9.15 $8.96 $8.97 $8.97 21,200
2016-10-11 $8.86 $8.95 $8.86 $8.95 $8.95 121,000
2016-10-10 $8.78 $8.89 $8.78 $8.88 $8.88 16,200
2016-10-07 $8.77 $8.86 $8.77 $8.85 $8.85 21,000
2016-10-06 $8.75 $8.75 $8.75 $8.75 $8.75 5,500
2016-10-05 $8.76 $8.79 $8.76 $8.78 $8.78 10,000
2016-10-04 $8.88 $8.89 $8.76 $8.76 $8.76 12,800
2016-10-03 $8.74 $8.90 $8.65 $8.89 $8.89 142,600
2016-09-30 $8.67 $8.74 $8.65 $8.65 $8.65 34,300
2016-09-29 $8.69 $8.76 $8.67 $8.67 $8.67 14,700
2016-09-28 $8.62 $8.70 $8.62 $8.67 $8.67 14,600
2016-09-27 $8.60 $8.66 $8.60 $8.64 $8.64 20,800
2016-09-26 $8.59 $8.68 $8.59 $8.60 $8.60 19,900
2016-09-23 $8.55 $8.62 $8.55 $8.60 $8.60 27,100
2016-09-22 $8.55 $8.64 $8.51 $8.57 $8.57 31,200
2016-09-21 $8.62 $8.62 $8.55 $8.55 $8.55 5,600
2016-09-20 $8.63 $8.63 $8.52 $8.62 $8.62 9,200
2016-09-19 $8.63 $8.63 $8.51 $8.52 $8.52 9,300
2016-09-16 $8.61 $8.62 $8.61 $8.62 $8.62 7,200
2016-09-15 $8.60 $8.70 $8.60 $8.62 $8.62 26,600
2016-09-14 $8.59 $8.68 $8.56 $8.60 $8.60 9,400
2016-09-13 $8.47 $8.59 $8.47 $8.52 $8.52 11,800
2016-09-12 $8.54 $8.56 $8.54 $8.56 $8.56 9,500
2016-09-09 $8.44 $8.55 $8.44 $8.51 $8.51 9,900
2016-09-08 $8.47 $8.56 $8.43 $8.44 $8.44 20,500
2016-09-07 $8.50 $8.50 $8.43 $8.50 $8.50 22,400
2016-09-06 $8.55 $8.58 $8.48 $8.50 $8.50 10,400
2016-09-02 $8.47 $8.70 $8.47 $8.62 $8.62 29,900
2016-09-01 $8.59 $8.59 $8.52 $8.57 $8.57 7,500
2016-08-31 $8.50 $8.70 $8.50 $8.65 $8.65 21,600
2016-08-30 $8.51 $8.58 $8.48 $8.56 $8.56 35,400
2016-08-29 $8.46 $8.51 $8.35 $8.49 $8.49 19,100
2016-08-26 $8.49 $8.50 $8.46 $8.46 $8.46 6,700
2016-08-25 $8.40 $8.57 $8.40 $8.49 $8.49 11,400
2016-08-24 $8.50 $8.60 $8.46 $8.46 $8.46 19,100
2016-08-23 $8.52 $8.66 $8.52 $8.60 $8.60 10,700
2016-08-22 $8.50 $8.66 $8.45 $8.66 $8.66 8,400
2016-08-19 $8.48 $8.65 $8.40 $8.65 $8.65 7,100
2016-08-18 $8.50 $8.50 $8.38 $8.48 $8.48 13,000
2016-08-17 $8.48 $8.51 $8.48 $8.50 $8.50 2,200
2016-08-16 $8.51 $8.55 $8.40 $8.48 $8.48 3,900
2016-08-15 $8.51 $8.55 $8.45 $8.50 $8.50 11,200
2016-08-12 $8.52 $8.69 $8.47 $8.51 $8.51 9,500
2016-08-11 $8.37 $8.83 $8.37 $8.52 $8.52 22,200
2016-08-10 $8.41 $8.42 $8.36 $8.36 $8.36 6,600
2016-08-09 $8.50 $8.50 $8.41 $8.45 $8.45 11,700
2016-08-08 $8.50 $8.54 $8.50 $8.50 $8.50 1,900
2016-08-05 $8.50 $8.63 $8.41 $8.59 $8.59 22,900
2016-08-04 $8.47 $8.51 $8.47 $8.51 $8.51 2,900
2016-08-03 $8.41 $8.60 $8.41 $8.47 $8.47 21,800
2016-08-02 $8.45 $8.50 $8.45 $8.50 $8.50 5,400
2016-08-01 $8.45 $8.60 $8.45 $8.56 $8.56 14,500
2016-07-29 $8.40 $8.60 $8.40 $8.47 $8.47 6,900
2016-07-28 $8.40 $8.55 $8.40 $8.40 $8.40 4,100
2016-07-27 $8.45 $8.50 $8.45 $8.46 $8.46 3,700
2016-07-26 $8.50 $8.52 $8.35 $8.41 $8.41 29,900
2016-07-25 $8.50 $8.63 $8.30 $8.44 $8.44 15,800
2016-07-22 $8.60 $8.60 $8.44 $8.44 $8.44 12,700
2016-07-21 $8.26 $8.65 $8.26 $8.64 $8.64 16,900
2016-07-20 $8.38 $8.45 $8.30 $8.36 $8.36 11,500
2016-07-19 $8.35 $8.37 $8.34 $8.34 $8.34 5,700
2016-07-18 $8.35 $8.46 $8.30 $8.30 $8.30 6,900
2016-07-15 $8.42 $8.45 $8.31 $8.36 $8.36 16,400
2016-07-14 $8.41 $8.50 $8.35 $8.42 $8.42 33,300
2016-07-13 $8.45 $8.46 $8.45 $8.45 $8.45 700
2016-07-12 $8.46 $8.51 $8.42 $8.51 $8.51 16,100
2016-07-11 $8.57 $8.80 $8.42 $8.45 $8.45 24,600
2016-07-08 $8.37 $8.57 $8.37 $8.50 $8.50 18,700
2016-07-07 $8.56 $8.60 $8.45 $8.45 $8.45 13,700
2016-07-06 $8.55 $8.59 $8.27 $8.59 $8.59 19,800
2016-07-05 $8.40 $8.55 $8.35 $8.55 $8.55 14,300
2016-07-01 $8.36 $8.44 $8.25 $8.42 $8.42 36,700
2016-06-30 $8.36 $8.36 $8.36 $8.36 $8.36 1,200
2016-06-29 $8.35 $8.36 $8.35 $8.36 $8.36 3,000
2016-06-28 $8.39 $8.40 $8.35 $8.35 $8.35 20,200
2016-06-27 $8.33 $8.39 $8.31 $8.39 $8.39 5,400
2016-06-24 $8.32 $8.40 $8.29 $8.30 $8.30 8,100
2016-06-23 $8.34 $8.39 $8.32 $8.32 $8.32 6,600
2016-06-22 $8.40 $8.40 $8.30 $8.30 $8.30 11,900
2016-06-21 $8.38 $8.45 $8.38 $8.41 $8.41 16,000
2016-06-20 $8.40 $8.41 $8.36 $8.40 $8.40 4,500
2016-06-17 $8.40 $8.42 $8.35 $8.40 $8.40 25,100
2016-06-16 $8.36 $8.42 $8.36 $8.40 $8.40 9,600
2016-06-15 $8.40 $8.45 $8.40 $8.42 $8.42 13,300
2016-06-14 $8.37 $8.37 $8.37 $8.37 $8.37 4,500
2016-06-13 $8.44 $8.44 $8.35 $8.40 $8.40 14,400
2016-06-10 $8.40 $8.40 $8.40 $8.40 $8.40 2,300
2016-06-09 $8.45 $8.46 $8.40 $8.44 $8.44 24,200
2016-06-08 $8.44 $8.48 $8.44 $8.44 $8.44 14,600
2016-06-07 $8.45 $8.48 $8.45 $8.47 $8.47 7,700
2016-06-06 $8.43 $8.52 $8.43 $8.50 $8.50 15,900
2016-06-03 $8.48 $8.49 $8.44 $8.44 $8.44 11,600
2016-06-02 $8.42 $8.55 $8.40 $8.43 $8.43 22,000
2016-06-01 $8.50 $8.68 $8.40 $8.42 $8.42 30,300
2016-05-31 $8.30 $8.35 $8.30 $8.35 $8.35 2,800
2016-05-27 $8.29 $8.35 $8.29 $8.29 $8.29 17,200
2016-05-26 $8.29 $8.38 $8.25 $8.38 $8.38 4,500
2016-05-25 $8.39 $8.40 $8.30 $8.30 $8.30 14,400
2016-05-24 $8.50 $8.50 $8.35 $8.44 $8.44 67,400
2016-05-23 $8.50 $8.51 $8.41 $8.45 $8.45 8,100
2016-05-20 $8.51 $8.57 $8.50 $8.50 $8.50 12,300
2016-05-19 $8.51 $8.60 $8.51 $8.60 $8.60 2,600
2016-05-18 $8.60 $8.63 $8.60 $8.60 $8.60 10,600
2016-05-17 $8.47 $8.62 $8.47 $8.61 $8.61 4,000
2016-05-16 $8.51 $8.64 $8.51 $8.52 $8.52 13,000
2016-05-13 $8.58 $8.64 $8.55 $8.60 $8.60 2,600
2016-05-12 $8.58 $8.61 $8.58 $8.61 $8.61 4,800
2016-05-11 $8.40 $8.59 $8.40 $8.59 $8.59 10,400
2016-05-10 $8.55 $8.64 $8.46 $8.46 $8.46 53,100
2016-05-09 $8.57 $8.95 $8.55 $8.55 $8.55 13,400
2016-05-06 $8.49 $8.57 $8.49 $8.57 $8.57 32,200
2016-05-05 $8.50 $8.50 $8.45 $8.45 $8.45 32,900
2016-05-04 $8.63 $8.63 $8.45 $8.50 $8.50 12,500
2016-05-03 $8.49 $8.51 $8.49 $8.51 $8.51 7,500
2016-05-02 $8.50 $8.51 $8.48 $8.50 $8.50 40,600
2016-04-29 $8.55 $8.55 $8.48 $8.50 $8.50 49,100
2016-04-28 $8.59 $8.90 $8.55 $8.55 $8.55 10,300
2016-04-27 $8.60 $8.70 $8.48 $8.55 $8.55 57,100
2016-04-26 $8.48 $8.63 $8.48 $8.48 $8.48 12,300
2016-04-25 $8.60 $8.67 $8.48 $8.48 $8.48 2,900
2016-04-22 $8.60 $8.82 $8.60 $8.60 $8.60 8,900
2016-04-21 $8.47 $8.60 $8.47 $8.53 $8.53 16,600
2016-04-20 $8.52 $8.52 $8.35 $8.49 $8.49 94,100
2016-04-19 $8.69 $8.80 $8.58 $8.62 $8.62 16,400
2016-04-18 $8.59 $8.70 $8.59 $8.69 $8.69 14,100
2016-04-15 $8.63 $8.64 $8.63 $8.63 $8.63 22,500
2016-04-14 $8.60 $8.64 $8.60 $8.63 $8.63 19,700
2016-04-13 $8.68 $8.70 $8.60 $8.60 $8.60 22,100
2016-04-12 $8.67 $8.68 $8.62 $8.67 $8.67 18,700
2016-04-11 $8.63 $8.68 $8.63 $8.65 $8.65 19,100
2016-04-08 $8.70 $8.70 $8.60 $8.60 $8.60 26,100
2016-04-07 $8.60 $8.80 $8.60 $8.67 $8.67 7,800
2016-04-06 $8.54 $8.56 $8.54 $8.56 $8.56 21,000
2016-04-05 $8.46 $8.55 $8.46 $8.55 $8.55 12,100
2016-04-04 $8.12 $8.55 $8.12 $8.55 $8.55 33,600
2016-04-01 $8.35 $8.35 $8.20 $8.24 $8.24 8,200
2016-03-31 $8.40 $8.53 $8.31 $8.38 $8.38 17,800
2016-03-30 $8.36 $8.50 $8.36 $8.39 $8.39 33,700
2016-03-29 $8.35 $8.50 $8.35 $8.36 $8.36 9,900
2016-03-28 $8.55 $8.70 $8.50 $8.50 $8.50 30,900
2016-03-24 $8.20 $8.60 $8.20 $8.58 $8.58 14,100
2016-03-23 $8.30 $8.30 $8.17 $8.25 $8.25 14,400
2016-03-22 $8.49 $8.50 $8.35 $8.40 $8.40 10,300
2016-03-21 $8.30 $8.30 $8.15 $8.30 $8.30 32,400
2016-03-18 $8.25 $8.49 $8.05 $8.29 $8.29 13,500
2016-03-17 $8.45 $8.45 $8.05 $8.25 $8.25 16,700
2016-03-16 $8.20 $8.30 $8.05 $8.30 $8.30 10,600
2016-03-15 $8.40 $8.45 $8.05 $8.30 $8.30 17,800
2016-03-14 $8.45 $8.45 $8.32 $8.40 $8.40 8,600
2016-03-11 $8.40 $8.40 $8.30 $8.32 $8.32 5,600
2016-03-10 $8.30 $8.44 $8.12 $8.43 $8.43 4,500
2016-03-09 $8.41 $8.44 $8.10 $8.40 $8.40 2,700
2016-03-08 $8.44 $8.47 $8.44 $8.45 $8.45 44,100
2016-03-07 $8.47 $8.55 $8.30 $8.45 $8.45 19,700
2016-03-04 $8.41 $8.45 $8.38 $8.45 $8.45 18,400
2016-03-03 $8.39 $8.45 $8.15 $8.40 $8.40 31,700
2016-03-02 $8.38 $8.49 $8.38 $8.45 $8.45 21,500
2016-03-01 $8.40 $8.43 $8.35 $8.43 $8.43 2,900
2016-02-29 $8.31 $8.50 $8.31 $8.35 $8.35 3,900
2016-02-26 $8.30 $8.40 $8.30 $8.40 $8.40 3,900
2016-02-25 $8.40 $8.52 $8.22 $8.40 $8.40 15,300
2016-02-24 $8.20 $8.60 $8.09 $8.39 $8.39 46,000
2016-02-23 $8.23 $8.25 $8.15 $8.20 $8.20 22,800
2016-02-22 $7.96 $8.88 $7.95 $8.20 $8.20 109,400
2016-02-19 $7.85 $7.95 $7.75 $7.85 $7.85 41,500
2016-02-18 $7.78 $7.92 $7.78 $7.92 $7.92 9,600
2016-02-17 $7.65 $7.75 $7.58 $7.71 $7.71 7,800
2016-02-16 $7.63 $7.98 $7.60 $7.65 $7.65 17,900
2016-02-12 $7.63 $7.70 $7.63 $7.63 $7.63 7,900
2016-02-11 $7.60 $7.74 $7.60 $7.68 $7.68 30,600
2016-02-10 $7.80 $7.80 $7.61 $7.72 $7.72 29,600
2016-02-09 $7.70 $7.83 $7.65 $7.83 $7.83 21,300
2016-02-08 $7.90 $7.90 $7.73 $7.73 $7.73 13,600
2016-02-05 $7.88 $7.94 $7.88 $7.90 $7.90 27,300
2016-02-04 $8.12 $8.14 $7.90 $7.95 $7.95 280,600
2016-02-03 $8.08 $8.11 $8.06 $8.11 $8.11 13,000
2016-02-02 $8.01 $8.25 $8.01 $8.10 $8.10 23,300
2016-02-01 $8.01 $8.15 $8.01 $8.03 $8.03 4,400
2016-01-29 $8.07 $8.18 $7.95 $8.18 $8.18 39,800
2016-01-28 $8.05 $8.07 $8.01 $8.01 $8.01 17,100
2016-01-27 $8.05 $8.20 $8.00 $8.00 $8.00 33,700
2016-01-26 $8.00 $8.09 $7.90 $8.00 $8.00 12,900
2016-01-25 $7.91 $8.02 $7.91 $8.00 $8.00 21,500
2016-01-22 $7.96 $8.05 $7.80 $7.99 $7.99 11,600
2016-01-21 $7.92 $8.10 $7.80 $8.01 $8.01 11,600
2016-01-20 $7.97 $8.05 $7.75 $7.77 $7.77 16,000
2016-01-19 $8.15 $8.15 $7.97 $7.97 $7.97 92,100
2016-01-15 $8.20 $8.25 $8.13 $8.20 $8.20 15,900
2016-01-14 $8.12 $8.30 $8.12 $8.30 $8.30 15,700
2016-01-13 $8.32 $8.32 $8.15 $8.16 $8.16 25,600
2016-01-12 $8.30 $8.40 $8.30 $8.33 $8.33 8,400
2016-01-11 $8.26 $8.48 $8.25 $8.30 $8.30 28,100
2016-01-08 $8.32 $8.35 $8.25 $8.25 $8.25 8,100
2016-01-07 $8.35 $8.38 $8.29 $8.38 $8.38 22,300
2016-01-06 $8.45 $8.45 $8.25 $8.35 $8.35 22,200
2016-01-05 $8.55 $8.57 $8.45 $8.45 $8.45 13,900
2016-01-04 $8.62 $8.71 $8.55 $8.68 $8.68 6,100
2015-12-31 $8.50 $8.80 $8.50 $8.80 $8.80 15,300
2015-12-30 $8.62 $8.82 $8.62 $8.62 $8.62 6,900
2015-12-29 $8.72 $8.75 $8.30 $8.62 $8.62 26,400
2015-12-28 $8.81 $8.81 $8.65 $8.70 $8.70 33,300
2015-12-24 $8.70 $8.84 $8.70 $8.81 $8.81 6,900
2015-12-23 $8.69 $8.89 $8.56 $8.70 $8.70 83,000
2015-12-22 $8.60 $8.74 $8.60 $8.67 $8.67 47,100
2015-12-21 $8.47 $8.89 $8.47 $8.60 $8.60 18,800
2015-12-18 $8.55 $8.60 $8.40 $8.45 $8.45 15,900
2015-12-17 $8.62 $8.68 $8.58 $8.60 $8.60 55,800
2015-12-16 $8.65 $8.70 $8.58 $8.65 $8.65 37,300
2015-12-15 $8.59 $8.72 $8.59 $8.65 $8.65 51,800
2015-12-14 $8.72 $8.72 $8.60 $8.60 $8.60 11,900
2015-12-11 $8.67 $8.72 $8.67 $8.70 $8.70 25,400
2015-12-10 $8.71 $8.75 $8.67 $8.70 $8.70 34,000
2015-12-09 $8.80 $8.97 $8.70 $8.70 $8.70 71,000
2015-12-08 $8.83 $8.87 $8.70 $8.70 $8.70 27,400
2015-12-07 $8.80 $8.97 $8.79 $8.85 $8.85 19,200
2015-12-04 $8.97 $8.98 $8.87 $8.91 $8.91 28,200
2015-12-03 $8.95 $8.95 $8.94 $8.94 $8.94 5,400
2015-12-02 $8.95 $9.02 $8.95 $8.99 $8.99 29,300
2015-12-01 $8.99 $9.02 $8.94 $8.95 $8.95 12,000
2015-11-30 $8.93 $9.03 $8.93 $8.98 $8.98 78,000
2015-11-27 $8.95 $9.04 $8.94 $9.02 $9.02 21,900
2015-11-25 $9.02 $9.03 $8.95 $8.98 $8.98 28,700
2015-11-24 $9.08 $9.08 $8.96 $9.03 $9.03 52,000
2015-11-23 $9.04 $9.10 $9.03 $9.10 $9.10 17,600
2015-11-20 $9.04 $9.07 $9.03 $9.05 $9.05 18,600
2015-11-19 $9.05 $9.05 $9.03 $9.04 $9.04 23,600
2015-11-18 $9.05 $9.09 $9.05 $9.05 $9.05 23,300
2015-11-17 $9.07 $9.09 $9.04 $9.06 $9.06 27,300
2015-11-16 $9.05 $9.10 $9.05 $9.07 $9.07 36,400
2015-11-13 $9.07 $9.10 $9.06 $9.06 $9.06 14,700
2015-11-12 $9.10 $9.13 $9.03 $9.06 $9.06 62,100
2015-11-11 $9.05 $9.13 $9.05 $9.09 $9.09 23,500
2015-11-10 $9.00 $9.10 $8.98 $9.05 $9.05 10,700
2015-11-09 $9.02 $9.09 $8.94 $9.05 $9.05 10,200
2015-11-06 $9.05 $9.12 $9.02 $9.05 $9.05 12,200
2015-11-05 $9.12 $9.16 $9.05 $9.06 $9.06 5,400
2015-11-04 $9.14 $9.20 $9.13 $9.13 $9.13 32,400
2015-11-03 $9.13 $9.15 $9.06 $9.14 $9.14 26,500
2015-11-02 $9.07 $9.15 $9.01 $9.05 $9.05 23,800
2015-10-30 $9.13 $9.13 $9.07 $9.12 $9.12 8,100
2015-10-29 $9.07 $9.13 $9.07 $9.12 $9.12 18,700
2015-10-28 $9.10 $9.13 $9.07 $9.11 $9.11 47,300
2015-10-27 $9.14 $9.15 $9.10 $9.10 $9.10 9,100
2015-10-26 $9.14 $9.16 $9.14 $9.15 $9.15 7,500
2015-10-23 $9.11 $9.15 $9.11 $9.15 $9.15 66,000
2015-10-22 $9.12 $9.14 $9.10 $9.14 $9.14 4,300
2015-10-21 $9.11 $9.15 $9.07 $9.13 $9.13 10,800
2015-10-20 $9.10 $9.15 $9.10 $9.11 $9.11 37,800
2015-10-19 $9.25 $9.25 $9.10 $9.15 $9.15 22,900
2015-10-16 $9.25 $9.28 $9.25 $9.25 $9.25 4,800
2015-10-15 $9.25 $9.29 $9.19 $9.28 $9.28 7,000
2015-10-14 $9.25 $9.28 $9.25 $9.28 $9.28 24,600
2015-10-13 $9.18 $9.40 $9.18 $9.25 $9.25 12,900
2015-10-12 $9.16 $9.30 $9.16 $9.25 $9.25 7,600
2015-10-09 $9.25 $9.42 $9.25 $9.25 $9.25 44,400
2015-10-08 $9.10 $9.24 $9.10 $9.20 $9.20 47,200
2015-10-07 $9.08 $9.25 $9.08 $9.18 $9.18 33,000
2015-10-06 $9.20 $9.23 $9.02 $9.13 $9.13 21,200
2015-10-05 $9.15 $9.25 $9.15 $9.23 $9.23 9,600
2015-10-02 $9.16 $9.21 $9.16 $9.21 $9.21 2,400
2015-10-01 $9.04 $9.25 $9.00 $9.25 $9.25 54,900
2015-09-30 $9.07 $9.10 $9.00 $9.05 $9.05 28,600
2015-09-29 $9.15 $9.15 $9.03 $9.08 $9.08 28,300
2015-09-28 $9.13 $9.20 $9.06 $9.13 $9.13 16,100
2015-09-25 $9.20 $9.25 $9.06 $9.19 $9.19 17,400
2015-09-24 $9.15 $9.25 $8.95 $9.21 $9.21 12,700
2015-09-23 $9.23 $9.24 $9.06 $9.15 $9.15 11,700
2015-09-22 $9.11 $9.23 $9.10 $9.23 $9.23 21,700
2015-09-21 $9.18 $9.19 $9.03 $9.15 $9.15 12,500
2015-09-18 $9.24 $9.27 $9.21 $9.25 $9.25 52,000
2015-09-17 $9.25 $9.30 $9.22 $9.25 $9.25 23,400
2015-09-16 $9.26 $9.35 $9.25 $9.25 $9.25 5,200
2015-09-15 $9.12 $9.29 $9.12 $9.26 $9.26 8,400
2015-09-14 $9.23 $9.25 $9.23 $9.25 $9.25 5,000
2015-09-11 $9.25 $9.26 $9.12 $9.25 $9.25 32,400
2015-09-10 $9.35 $9.35 $9.25 $9.28 $9.28 4,300
2015-09-09 $9.25 $9.43 $9.25 $9.25 $9.25 7,800
2015-09-08 $9.12 $9.40 $9.12 $9.30 $9.30 10,200
2015-09-04 $9.27 $9.30 $9.13 $9.24 $9.24 29,300
2015-09-03 $9.26 $9.35 $9.25 $9.25 $9.25 12,300
2015-09-02 $9.12 $9.31 $9.12 $9.31 $9.31 4,100
2015-09-01 $9.16 $9.20 $9.10 $9.10 $9.10 10,200
2015-08-31 $9.15 $9.20 $9.15 $9.20 $9.20 56,200
2015-08-28 $9.10 $9.10 $9.08 $9.10 $9.10 1,900
2015-08-27 $9.15 $9.16 $9.10 $9.16 $9.16 38,200
2015-08-26 $9.14 $9.16 $9.08 $9.15 $9.15 38,300
2015-08-25 $9.03 $9.18 $9.03 $9.12 $9.12 25,300
2015-08-24 $9.11 $9.11 $8.92 $8.97 $8.97 85,100
2015-08-21 $9.15 $9.16 $9.12 $9.15 $9.15 80,000
2015-08-20 $9.12 $9.18 $9.10 $9.15 $9.15 120,600
2015-08-19 $9.13 $9.16 $9.11 $9.15 $9.15 33,300
2015-08-18 $9.10 $9.16 $9.10 $9.13 $9.13 44,700
2015-08-17 $9.12 $9.16 $9.10 $9.15 $9.15 55,200
2015-08-14 $9.17 $9.17 $9.10 $9.15 $9.15 21,100
2015-08-13 $9.17 $9.17 $9.10 $9.16 $9.16 43,400
2015-08-12 $9.10 $9.10 $9.05 $9.10 $9.10 51,800
2015-08-11 $9.05 $9.09 $9.05 $9.05 $9.05 8,100
2015-08-10 $9.05 $9.12 $9.05 $9.12 $9.12 8,400
2015-08-07 $9.05 $9.12 $9.05 $9.12 $9.12 7,000
2015-08-06 $9.10 $9.10 $9.05 $9.05 $9.05 1,900
2015-08-05 $9.05 $9.15 $9.05 $9.05 $9.05 8,700
2015-08-04 $9.05 $9.17 $9.05 $9.15 $9.15 11,600
2015-08-03 $9.19 $9.20 $9.05 $9.15 $9.15 42,000
2015-07-31 $9.10 $9.16 $9.10 $9.16 $9.16 24,000
2015-07-30 $9.03 $9.03 $9.01 $9.01 $9.01 4,700
2015-07-29 $9.02 $9.10 $9.01 $9.10 $9.10 10,500
2015-07-28 $9.12 $9.12 $9.02 $9.05 $9.05 3,300
2015-07-27 $9.05 $9.15 $9.03 $9.12 $9.12 20,300
2015-07-24 $9.09 $9.10 $9.07 $9.10 $9.10 5,100
2015-07-23 $9.11 $9.12 $9.05 $9.07 $9.07 19,600
2015-07-22 $9.11 $9.16 $9.11 $9.15 $9.15 31,100
2015-07-21 $9.11 $9.11 $9.10 $9.11 $9.11 7,400
2015-07-20 $9.18 $9.26 $9.12 $9.12 $9.12 28,600
2015-07-17 $9.10 $9.15 $9.10 $9.15 $9.15 24,200
2015-07-16 $9.10 $9.15 $9.10 $9.15 $9.15 15,100
2015-07-15 $9.15 $9.16 $9.10 $9.11 $9.11 8,400
2015-07-14 $9.14 $9.15 $9.10 $9.15 $9.15 21,200
2015-07-13 $9.15 $9.19 $9.15 $9.15 $9.15 2,600
2015-07-10 $9.15 $9.25 $9.15 $9.15 $9.15 4,500
2015-07-09 $9.20 $9.20 $9.15 $9.15 $9.15 9,200
2015-07-08 $9.15 $9.20 $9.12 $9.15 $9.15 16,100
2015-07-07 $9.12 $9.16 $9.12 $9.15 $9.15 8,000
2015-07-06 $9.20 $9.20 $9.15 $9.15 $9.15 3,200
2015-07-02 $9.26 $9.26 $9.20 $9.20 $9.20 16,600
2015-07-01 $9.35 $9.40 $9.25 $9.35 $9.35 10,400
2015-06-30 $9.25 $9.45 $9.25 $9.35 $9.35 6,400
2015-06-29 $9.20 $9.30 $9.20 $9.30 $9.30 2,000
2015-06-26 $9.26 $9.28 $9.25 $9.27 $9.27 10,500
2015-06-25 $9.21 $9.30 $9.21 $9.26 $9.26 1,900
2015-06-24 $9.15 $9.28 $9.15 $9.25 $9.25 84,200
2015-06-23 $9.15 $9.20 $9.11 $9.12 $9.12 6,100
2015-06-22 $9.15 $9.20 $9.15 $9.16 $9.16 9,200
2015-06-19 $9.21 $9.21 $9.15 $9.20 $9.20 44,300
2015-06-18 $9.20 $9.30 $9.20 $9.25 $9.25 43,900
2015-06-17 $9.40 $9.40 $9.20 $9.25 $9.25 16,000
2015-06-16 $9.20 $9.53 $9.20 $9.48 $9.48 18,900
2015-06-15 $9.20 $9.25 $9.20 $9.20 $9.20 19,800
2015-06-12 $9.20 $9.20 $9.20 $9.20 $9.20 900
2015-06-11 $9.30 $9.30 $9.20 $9.25 $9.25 21,400
2015-06-10 $9.25 $9.30 $9.25 $9.25 $9.25 16,400
2015-06-09 $9.35 $9.35 $9.25 $9.26 $9.26 9,700
2015-06-08 $9.35 $9.35 $9.32 $9.35 $9.35 7,700
2015-06-05 $9.32 $9.50 $9.32 $9.50 $9.50 2,500
2015-06-04 $9.31 $9.42 $9.31 $9.42 $9.42 15,700
2015-06-03 $9.34 $9.45 $9.34 $9.35 $9.35 4,600
2015-06-02 $9.30 $9.36 $9.30 $9.35 $9.35 18,900
2015-06-01 $9.35 $9.35 $9.24 $9.25 $9.25 8,700
2015-05-29 $9.25 $9.35 $9.25 $9.31 $9.31 2,800
2015-05-28 $9.21 $9.25 $9.21 $9.25 $9.25 3,800
2015-05-27 $9.30 $9.40 $9.25 $9.25 $9.25 5,100
2015-05-26 $9.21 $9.30 $9.21 $9.27 $9.27 10,500
2015-05-22 $9.24 $9.30 $9.20 $9.30 $9.30 34,500
2015-05-21 $9.25 $9.30 $9.20 $9.20 $9.20 17,600
2015-05-20 $9.50 $9.50 $9.25 $9.25 $9.25 10,700
2015-05-19 $9.50 $9.50 $9.25 $9.50 $9.50 4,000
2015-05-18 $9.25 $9.70 $9.25 $9.50 $9.50 7,600
2015-05-15 $9.25 $9.75 $9.25 $9.70 $9.70 13,100
2015-05-14 $9.27 $9.49 $9.27 $9.49 $9.49 4,700
2015-05-13 $9.25 $9.60 $9.25 $9.45 $9.45 3,300
2015-05-12 $9.26 $9.60 $9.26 $9.60 $9.60 3,500
2015-05-11 $9.65 $9.65 $9.25 $9.60 $9.60 8,000
2015-05-08 $9.17 $9.80 $9.17 $9.80 $9.80 35,800
2015-05-07 $9.25 $9.30 $9.05 $9.15 $9.15 22,500
2015-05-06 $9.25 $9.25 $9.25 $9.25 $9.25 4,900
2015-05-05 $9.30 $9.30 $9.25 $9.25 $9.25 8,800
2015-05-04 $9.31 $9.33 $9.21 $9.33 $9.33 4,800
2015-05-01 $9.20 $9.31 $9.20 $9.30 $9.30 3,600
2015-04-30 $9.25 $9.30 $9.16 $9.30 $9.30 3,300
2015-04-29 $9.25 $9.26 $9.25 $9.25 $9.25 13,800
2015-04-28 $9.21 $9.26 $9.21 $9.25 $9.25 17,800
2015-04-27 $9.55 $9.55 $9.11 $9.25 $9.25 17,300
2015-04-24 $9.50 $9.55 $9.25 $9.55 $9.55 8,600
2015-04-23 $9.30 $9.54 $9.30 $9.50 $9.50 5,200
2015-04-22 $9.41 $9.50 $9.30 $9.50 $9.50 15,600
2015-04-21 $9.40 $9.50 $9.40 $9.50 $9.50 1,100
2015-04-20 $9.20 $9.40 $9.20 $9.40 $9.40 3,300
2015-04-17 $9.40 $9.41 $9.18 $9.30 $9.30 4,200
2015-04-16 $9.30 $9.50 $9.30 $9.47 $9.47 7,600
2015-04-15 $9.45 $9.46 $9.45 $9.46 $9.46 6,800
2015-04-14 $9.45 $9.45 $9.30 $9.45 $9.45 3,200
2015-04-13 $9.41 $9.45 $9.41 $9.45 $9.45 2,600
2015-04-10 $9.35 $9.50 $9.35 $9.41 $9.41 6,600
2015-04-09 $9.40 $9.45 $9.34 $9.42 $9.42 20,300
2015-04-08 $9.35 $9.40 $9.35 $9.40 $9.40 2,600
2015-04-07 $9.25 $9.30 $9.25 $9.30 $9.30 9,700
2015-04-06 $9.15 $9.45 $9.15 $9.30 $9.30 14,400
2015-04-02 $9.20 $9.25 $9.20 $9.25 $9.25 7,600
2015-04-01 $9.12 $9.15 $9.12 $9.15 $9.15 12,600
2015-03-31 $9.10 $9.11 $9.10 $9.10 $9.10 3,300
2015-03-30 $9.10 $9.14 $9.10 $9.14 $9.14 5,900
2015-03-27 $9.10 $9.14 $9.10 $9.14 $9.14 3,400
2015-03-26 $9.10 $9.15 $9.10 $9.10 $9.10 2,800
2015-03-25 $9.10 $9.15 $9.06 $9.10 $9.10 37,000
2015-03-24 $9.25 $9.25 $9.08 $9.12 $9.12 7,800
2015-03-23 $9.32 $9.49 $9.05 $9.05 $9.05 60,600
2015-03-20 $9.00 $9.49 $9.00 $9.30 $9.30 39,000
2015-03-19 $8.96 $9.10 $8.96 $9.10 $9.10 38,800
2015-03-18 $9.00 $9.03 $8.95 $8.95 $8.95 40,800
2015-03-17 $9.19 $9.19 $9.00 $9.00 $9.00 7,200
2015-03-16 $9.01 $9.18 $9.00 $9.18 $9.18 9,400
2015-03-13 $9.10 $9.10 $9.00 $9.05 $9.05 8,600
2015-03-12 $9.05 $9.10 $9.05 $9.10 $9.10 25,500
2015-03-11 $9.05 $9.05 $9.00 $9.00 $9.00 5,800
2015-03-10 $9.00 $9.05 $9.00 $9.01 $9.01 49,400
2015-03-09 $9.05 $9.12 $9.05 $9.05 $9.05 12,400
2015-03-06 $9.00 $9.05 $9.00 $9.05 $9.05 10,000
2015-03-05 $8.96 $9.05 $8.96 $9.00 $9.00 20,600
2015-03-04 $9.06 $9.10 $9.01 $9.05 $9.05 4,700
2015-03-03 $8.96 $9.45 $8.96 $9.15 $9.15 20,400
2015-03-02 $8.80 $9.00 $8.80 $9.00 $9.00 6,300
2015-02-27 $8.90 $8.98 $8.90 $8.98 $8.98 1,400
2015-02-26 $8.98 $9.05 $8.81 $9.00 $9.00 17,400
2015-02-25 $9.00 $9.10 $8.95 $9.00 $9.00 9,200
2015-02-24 $9.00 $9.00 $9.00 $9.00 $9.00 3,900
2015-02-23 $9.00 $9.05 $9.00 $9.00 $9.00 13,400
2015-02-20 $9.00 $9.05 $9.00 $9.00 $9.00 9,200
2015-02-19 $9.00 $9.00 $8.97 $8.97 $8.97 10,100
2015-02-18 $9.05 $9.05 $9.00 $9.00 $9.00 14,700
2015-02-17 $9.00 $9.00 $8.95 $8.95 $8.95 3,200
2015-02-13 $8.90 $9.01 $8.90 $9.01 $9.01 8,300
2015-02-12 $9.05 $9.05 $8.90 $8.90 $8.90 27,200
2015-02-11 $9.06 $9.06 $9.05 $9.05 $9.05 4,300
2015-02-10 $9.01 $9.15 $9.01 $9.05 $9.05 3,800
2015-02-09 $8.98 $9.05 $8.98 $9.05 $9.05 5,200
2015-02-06 $9.00 $9.15 $8.97 $9.00 $9.00 10,500
2015-02-05 $8.97 $9.17 $8.97 $9.10 $9.10 5,900
2015-02-04 $8.97 $9.15 $8.97 $9.15 $9.15 6,900
2015-02-03 $9.00 $9.00 $8.95 $9.00 $9.00 13,800
2015-02-02 $8.97 $9.00 $8.96 $8.96 $8.96 13,100
2015-01-30 $9.00 $9.00 $8.95 $9.00 $9.00 14,700
2015-01-29 $9.05 $9.10 $8.95 $8.95 $8.95 39,100
2015-01-28 $9.10 $9.30 $9.05 $9.05 $9.05 6,400
2015-01-27 $9.06 $9.30 $9.06 $9.30 $9.30 4,200
2015-01-26 $9.06 $9.20 $9.05 $9.20 $9.20 6,100
2015-01-23 $9.21 $9.25 $9.05 $9.15 $9.15 6,400
2015-01-22 $9.15 $9.49 $9.05 $9.25 $9.25 10,900
2015-01-21 $9.24 $9.25 $9.00 $9.05 $9.05 6,700
2015-01-20 $9.00 $9.34 $8.95 $9.25 $9.25 10,700
2015-01-16 $9.05 $9.15 $8.95 $9.15 $9.15 4,600
2015-01-15 $9.25 $9.40 $9.05 $9.05 $9.05 4,700
2015-01-14 $9.38 $9.38 $9.06 $9.25 $9.25 4,800
2015-01-13 $9.35 $9.40 $9.14 $9.40 $9.40 34,800
2015-01-12 $9.34 $9.37 $9.34 $9.35 $9.35 3,600
2015-01-09 $9.33 $9.37 $9.33 $9.35 $9.35 2,600
2015-01-08 $9.35 $9.40 $9.30 $9.31 $9.31 13,800
2015-01-07 $9.30 $9.30 $9.30 $9.30 $9.30 3,400
2015-01-06 $9.35 $9.35 $9.20 $9.30 $9.30 20,200
2015-01-05 $9.46 $9.46 $9.35 $9.35 $9.35 3,400
2015-01-02 $9.40 $9.40 $9.35 $9.35 $9.35 6,000
2014-12-31 $9.40 $9.50 $9.40 $9.50 $9.50 9,700
2014-12-30 $9.35 $9.48 $9.35 $9.48 $9.48 6,500
2014-12-29 $9.36 $9.40 $9.36 $9.40 $9.40 12,800
2014-12-26 $9.39 $9.48 $9.33 $9.37 $9.37 9,200
2014-12-24 $9.36 $9.40 $9.36 $9.39 $9.39 31,000
2014-12-23 $9.45 $9.48 $9.30 $9.35 $9.35 15,000
2014-12-22 $8.95 $9.45 $8.95 $9.45 $9.45 32,100
2014-12-19 $8.92 $9.00 $8.92 $8.95 $8.95 13,400
2014-12-18 $9.02 $9.05 $8.90 $9.00 $9.00 18,200
2014-12-17 $9.00 $9.35 $8.90 $9.10 $9.10 26,800
2014-12-16 $9.05 $9.28 $9.05 $9.28 $9.28 52,700
2014-12-15 $9.00 $9.15 $9.00 $9.15 $9.15 49,700
2014-12-12 $8.81 $9.17 $8.81 $9.10 $9.10 152,400
2014-12-11 $8.90 $8.97 $8.80 $8.85 $8.85 15,400
2014-12-10 $8.85 $8.97 $8.66 $8.85 $8.85 8,500
2014-12-09 $8.90 $8.92 $8.85 $8.89 $8.89 13,900
2014-12-08 $8.90 $8.90 $8.85 $8.90 $8.90 25,800
2014-12-05 $8.90 $8.93 $8.88 $8.90 $8.90 72,000
2014-12-04 $8.94 $8.94 $8.90 $8.90 $8.90 56,900
2014-12-03 $8.90 $8.92 $8.90 $8.92 $8.92 1,700
2014-12-02 $8.95 $8.95 $8.90 $8.90 $8.90 8,200
2014-12-01 $9.04 $9.04 $8.95 $8.96 $8.96 9,100
2014-11-28 $9.02 $9.02 $8.95 $8.97 $8.97 4,600
2014-11-26 $9.05 $9.14 $9.05 $9.09 $9.09 36,200
2014-11-25 $8.90 $9.05 $8.90 $9.05 $9.05 44,500

Crimson Wine Group Ltd (CWGL) News Headlines

Recent Crimson Wine Group Ltd (CWGL) News
Time Published Title News Site