Dean Foods Company (DFODQ) Exchange: PINK
Data as of May 6, 2024
$0.04 ($0.00) -0.77%
Dean Foods Company - Daily Information
Click for more stock information on Dean Foods Company.Daily Information | Data |
---|---|
Date | May 6, 2024 |
Open | $0.04 |
Previous Close | $0.04 |
High | $0.04 |
Low | $0.04 |
Adjusted Open | $0.04 |
Previous Adjusted Close | $0.04 |
Adjusted High | $0.04 |
Adjusted Low | $0.04 |
About Dean Foods Company (DFODQ)
Dean Foods is a leading food and beverage company and the largest processor and direct-to-store distributor of fresh fluid milk and other dairy and dairy case products in the United States. Headquartered in Dallas, Texas, the Dean Foods portfolio includes DairyPure®, the country's first and largest fresh, national white milk brand, and TruMoo®, the leading national flavored milk brand, along with well-known regional dairy brands such as Alta Dena®, Berkeley Farms®, Country Fresh®, Dean's®, Friendly's®, Garelick Farms®, LAND O LAKES®* milk and cultured products, Lehigh Valley Dairy Farms®, Mayfield®, McArthur®, Meadow Gold®, Oak Farms®, PET®**, T.G. Lee®, Tuscan® and more. Dean Foods also has a joint venture with Organic Valley®, distributing fresh organic products to local retailers. In all, Dean Foods has more than 50 national, regional and local dairy brands as well as private labels. Dean Foods also makes and distributes ice cream, cultured products, juices, teas, and bottled water. Approximately 15,000 employees across the country work every day to make Dean Foods the most admired and trusted provider of wholesome, great-tasting dairy products at every occasion.
Invest in Dean Foods Company (DFODQ)
Historical Stock Data for Dean Foods Company (DFODQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-06-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 224,649 |
2021-06-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 209,117 |
2021-05-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 174,242 |
2021-05-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,734,384 |
2021-05-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 79,658 |
2021-05-25 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 94,706 |
2021-05-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 113,890 |
2021-05-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 42,914 |
2021-05-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 98,769 |
2021-05-19 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 77,301 |
2021-05-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 21,118 |
2021-05-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 47,992 |
2021-05-14 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 21,457 |
2021-05-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 196,058 |
2021-05-12 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 465,729 |
2021-05-11 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 70,451 |
2021-05-10 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 47,677 |
2021-05-07 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 125,311 |
2021-05-06 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 49,603 |
2021-05-05 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 178,848 |
2021-05-04 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 93,570 |
2021-05-03 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 203,482 |
2021-04-30 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 185,190 |
2021-04-29 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 168,968 |
2021-04-28 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 171,290 |
2021-04-27 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 223,311 |
2021-04-26 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 98,661 |
2021-04-23 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 36,851 |
2021-04-22 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 56,183 |
2021-04-21 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 100,166 |
2021-04-20 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 123,123 |
2021-04-19 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 187,255 |
2021-04-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 204,775 |
2021-04-15 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 190,030 |
2021-04-14 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 251,386 |
2021-04-13 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 209,498 |
2021-04-12 | $0.05 | $0.06 | $0.04 | $0.06 | $0.06 | 182,378 |
2021-04-09 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 97,109 |
2021-04-08 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 33,673 |
2021-04-07 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 37,641 |
2021-04-06 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 112,848 |
2021-04-05 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 229,399 |
2021-04-01 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 94,161 |
2021-03-31 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 100,547 |
2021-03-30 | $0.06 | $0.06 | $0.04 | $0.05 | $0.05 | 1,259,161 |
2021-03-29 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 23,505 |
2021-03-26 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 395,183 |
2021-03-25 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 172,160 |
2021-03-24 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 61,964 |
2021-03-23 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 243,888 |
2021-03-22 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 74,658 |
2021-03-19 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 87,410 |
2021-03-18 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 128,275 |
2021-03-17 | $0.07 | $0.07 | $0.05 | $0.07 | $0.07 | 391,653 |
2021-03-16 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 501,915 |
2021-03-15 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 302,831 |
2021-03-12 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 136,234 |
2021-03-11 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 401,450 |
2021-03-10 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 74,336 |
2021-03-09 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 160,250 |
2021-03-08 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 36,115 |
2021-03-05 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 258,392 |
2021-03-04 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 202,674 |
2021-03-03 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 292,199 |
2021-03-02 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 168,435 |
2021-03-01 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 237,239 |
2021-02-26 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 183,160 |
2021-02-25 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 310,739 |
2021-02-24 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 290,095 |
2021-02-23 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 290,095 |
2021-02-22 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 364,275 |
2021-02-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 226,605 |
2021-02-18 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 307,391 |
2021-02-17 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 307,391 |
2021-02-16 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 912,221 |
2021-02-12 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 288,495 |
2021-02-11 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 316,858 |
2021-02-10 | $0.07 | $0.08 | $0.06 | $0.08 | $0.08 | 501,923 |
2021-02-09 | $0.07 | $0.08 | $0.06 | $0.08 | $0.08 | 501,923 |
2021-02-08 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 274,778 |
2021-02-05 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 169,887 |
2021-02-04 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 419,823 |
2021-02-03 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 303,250 |
2021-02-02 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 389,759 |
2021-02-01 | $0.06 | $0.08 | $0.06 | $0.06 | $0.06 | 459,309 |
2021-01-29 | $0.09 | $0.09 | $0.05 | $0.07 | $0.07 | 999,929 |
2021-01-28 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 470,167 |
2021-01-27 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 544,548 |
2021-01-26 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 316,519 |
2021-01-25 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 1,968,507 |
2021-01-22 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 555,788 |
2021-01-21 | $0.06 | $0.09 | $0.06 | $0.07 | $0.07 | 601,553 |
2021-01-20 | $0.06 | $0.11 | $0.05 | $0.06 | $0.06 | 2,706,065 |
2021-01-19 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 505,120 |
2021-01-15 | $0.06 | $0.07 | $0.05 | $0.07 | $0.07 | 923,857 |
2021-01-14 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 678,925 |
2021-01-13 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 314,629 |
2021-01-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 412,309 |
2021-01-11 | $0.04 | $0.08 | $0.04 | $0.06 | $0.06 | 791,628 |
2021-01-08 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 605,668 |
2021-01-07 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 725,590 |
2021-01-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 191,000 |
2021-01-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 637,568 |
2021-01-04 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 679,135 |
2020-12-31 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 631,623 |
2020-12-30 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 1,070,984 |
2020-12-29 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 619,000 |
2020-12-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 236,876 |
2020-12-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 118,931 |
2020-12-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 350,501 |
2020-12-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 153,776 |
2020-12-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 314,341 |
2020-12-18 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 268,991 |
2020-12-17 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 451,590 |
2020-12-16 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 581,189 |
2020-12-15 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 581,189 |
2020-12-14 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 562,077 |
2020-12-11 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 93,108 |
2020-12-10 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 148,302 |
2020-12-09 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 115,878 |
2020-12-08 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 1,037,651 |
2020-12-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 360,611 |
2020-12-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 487,176 |
2020-12-03 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 193,220 |
2020-12-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 404,049 |
2020-12-01 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 141,612 |
2020-11-30 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 360,562 |
2020-11-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 123,391 |
2020-11-25 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 126,574 |
2020-11-24 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 514,703 |
2020-11-23 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 838,787 |
2020-11-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 574,991 |
2020-11-19 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 114,893 |
2020-11-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 95,736 |
2020-11-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 295,006 |
2020-11-16 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 286,174 |
2020-11-13 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 315,265 |
2020-11-12 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 82,052 |
2020-11-11 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 1,069,020 |
2020-11-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 90,913 |
2020-11-09 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 343,228 |
2020-11-06 | $0.06 | $0.06 | $0.04 | $0.05 | $0.05 | 379,216 |
2020-11-05 | $0.08 | $0.08 | $0.04 | $0.05 | $0.05 | 377,558 |
2020-11-04 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 311,473 |
2020-11-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 273,312 |
2020-11-02 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 133,169 |
2020-10-30 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 49,521 |
2020-10-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 146,808 |
2020-10-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 56,118 |
2020-10-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 359,336 |
2020-10-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 159,302 |
2020-10-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 449,972 |
2020-10-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 108,670 |
2020-10-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 311,568 |
2020-10-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 181,500 |
2020-10-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 136,049 |
2020-10-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 83,649 |
2020-10-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 61,437 |
2020-10-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 86,043 |
2020-10-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 104,331 |
2020-10-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 26,780 |
2020-10-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 163,743 |
2020-10-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 248,102 |
2020-10-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 285,384 |
2020-10-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 167,075 |
2020-10-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 58,698 |
2020-10-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 306,507 |
2020-10-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 389,718 |
2020-09-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 320,555 |
2020-09-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 180,244 |
2020-09-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 230,772 |
2020-09-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 328,789 |
2020-09-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 123,798 |
2020-09-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 144,767 |
2020-09-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 125,796 |
2020-09-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 141,245 |
2020-09-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 379,384 |
2020-09-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 159,955 |
2020-09-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 116,572 |
2020-09-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 75,344 |
2020-09-14 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 173,376 |
2020-09-11 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 507,845 |
2020-09-10 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 468,313 |
2020-09-09 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 571,929 |
2020-09-08 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 969,194 |
2020-09-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 136,152 |
2020-09-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 179,497 |
2020-09-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 92,082 |
2020-09-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 250,441 |
2020-08-31 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 520,158 |
2020-08-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 448,452 |
2020-08-27 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 383,279 |
2020-08-26 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 357,088 |
2020-08-25 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 555,396 |
2020-08-24 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 504,236 |
2020-08-21 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 608,374 |
2020-08-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 220,649 |
2020-08-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 244,723 |
2020-08-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 234,169 |
2020-08-17 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 475,700 |
2020-08-14 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 270,198 |
2020-08-13 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 492,954 |
2020-08-12 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 717,489 |
2020-08-11 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 433,153 |
2020-08-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 230,173 |
2020-08-07 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 131,165 |
2020-08-06 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 861,536 |
2020-08-05 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 1,317,741 |
2020-08-04 | $0.05 | $0.05 | $0.03 | $0.04 | $0.04 | 1,595,767 |
2020-08-03 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 359,864 |
2020-07-31 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 403,327 |
2020-07-30 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 940,084 |
2020-07-29 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 202,538 |
2020-07-28 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 873,523 |
2020-07-27 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 465,479 |
2020-07-24 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 1,177,730 |
2020-07-23 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 541,086 |
2020-07-22 | $0.07 | $0.08 | $0.06 | $0.06 | $0.06 | 767,125 |
2020-07-21 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 258,237 |
2020-07-20 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 182,279 |
2020-07-17 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 211,700 |
2020-07-16 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 125,600 |
2020-07-15 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 524,800 |
2020-07-14 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 333,200 |
2020-07-13 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 485,100 |
2020-07-10 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 138,900 |
2020-07-09 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 82,100 |
2020-07-08 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 162,500 |
2020-07-07 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 191,300 |
2020-07-06 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 244,900 |
2020-07-02 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 298,400 |
2020-07-01 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 855,400 |
2020-06-30 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 694,500 |
2020-06-29 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 782,332 |
2020-06-26 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 312,968 |
2020-06-25 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 720,878 |
2020-06-24 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 1,364,648 |
2020-06-23 | $0.09 | $0.12 | $0.08 | $0.09 | $0.09 | 2,060,897 |
2020-06-22 | $0.12 | $0.13 | $0.11 | $0.11 | $0.11 | 340,204 |
2020-06-19 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 146,848 |
2020-06-18 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 447,020 |
2020-06-17 | $0.13 | $0.14 | $0.12 | $0.14 | $0.14 | 136,119 |
2020-06-16 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 175,183 |
2020-06-15 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 258,538 |
2020-06-12 | $0.11 | $0.15 | $0.11 | $0.12 | $0.12 | 656,302 |
2020-06-11 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 181,174 |
2020-06-10 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 214,329 |
2020-06-09 | $0.13 | $0.14 | $0.11 | $0.12 | $0.12 | 331,007 |
2020-06-08 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 366,140 |
2020-06-05 | $0.14 | $0.14 | $0.11 | $0.13 | $0.13 | 1,106,685 |
2020-06-04 | $0.09 | $0.17 | $0.09 | $0.15 | $0.15 | 2,636,505 |
2020-06-03 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 558,119 |
2020-06-02 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 288,647 |
2020-06-01 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 227,553 |
2020-05-29 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 268,138 |
2020-05-28 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 310,533 |
2020-05-27 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 446,976 |
2020-05-26 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 427,906 |
2020-05-22 | $0.10 | $0.11 | $0.08 | $0.09 | $0.09 | 309,202 |
2020-05-21 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 342,963 |
2020-05-20 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 295,380 |
2020-05-19 | $0.09 | $0.12 | $0.09 | $0.10 | $0.10 | 430,269 |
2020-05-18 | $0.08 | $0.12 | $0.08 | $0.10 | $0.10 | 1,763,450 |
2020-05-15 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 318,834 |
2020-05-14 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 903,276 |
2020-05-13 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 317,971 |
2020-05-12 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 533,131 |
2020-05-11 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 1,522,857 |
2020-05-08 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 1,148,243 |
2020-05-07 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 299,914 |
2020-05-06 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 373,799 |
2020-05-05 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 335,907 |
2020-05-04 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 395,392 |
2020-05-01 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 250,678 |
2020-04-30 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 708,507 |
2020-04-29 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 437,553 |
2020-04-28 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 290,848 |
2020-04-27 | $0.07 | $0.09 | $0.06 | $0.08 | $0.08 | 970,220 |
2020-04-24 | $0.09 | $0.10 | $0.07 | $0.09 | $0.09 | 568,174 |
2020-04-23 | $0.07 | $0.10 | $0.06 | $0.09 | $0.09 | 904,472 |
2020-04-22 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 332,471 |
2020-04-21 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 238,376 |
2020-04-20 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 438,516 |
2020-04-17 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 294,289 |
2020-04-16 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 226,874 |
2020-04-15 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 354,453 |
2020-04-14 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 821,104 |
2020-04-13 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 351,627 |
2020-04-09 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 460,418 |
2020-04-08 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 1,037,064 |
2020-04-07 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 528,343 |
2020-04-06 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 1,818,940 |
2020-04-03 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 712,694 |
2020-04-02 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 362,050 |
2020-04-01 | $0.10 | $0.11 | $0.08 | $0.09 | $0.09 | 2,097,021 |
2020-03-31 | $0.13 | $0.13 | $0.10 | $0.11 | $0.11 | 753,556 |
2020-03-30 | $0.10 | $0.16 | $0.10 | $0.13 | $0.13 | 789,268 |
2020-03-27 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 176,843 |
2020-03-26 | $0.10 | $0.12 | $0.09 | $0.11 | $0.11 | 981,866 |
2020-03-25 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 199,498 |
2020-03-24 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 235,822 |
2020-03-23 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 671,147 |
2020-03-20 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 285,561 |
2020-03-19 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 566,395 |
2020-03-18 | $0.10 | $0.11 | $0.07 | $0.07 | $0.07 | 1,250,434 |
2020-03-17 | $0.09 | $0.14 | $0.09 | $0.11 | $0.11 | 377,958 |
2020-03-16 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 528,670 |
2020-03-13 | $0.11 | $0.11 | $0.08 | $0.11 | $0.11 | 736,620 |
2020-03-12 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 1,569,896 |
2020-03-11 | $0.11 | $0.13 | $0.10 | $0.11 | $0.11 | 773,461 |
2020-03-10 | $0.13 | $0.14 | $0.08 | $0.11 | $0.11 | 757,628 |
2020-03-09 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 261,806 |
2020-03-06 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 438,511 |
2020-03-05 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 294,448 |
2020-03-04 | $0.14 | $0.17 | $0.14 | $0.15 | $0.15 | 539,582 |
2020-03-03 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 301,041 |
2020-03-02 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 244,996 |
2020-02-28 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 864,391 |
2020-02-27 | $0.15 | $0.16 | $0.13 | $0.14 | $0.14 | 877,336 |
2020-02-26 | $0.16 | $0.16 | $0.13 | $0.15 | $0.15 | 989,920 |
2020-02-25 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 1,547,449 |
2020-02-24 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 526,511 |
2020-02-21 | $0.20 | $0.20 | $0.17 | $0.19 | $0.19 | 2,717,006 |
2020-02-20 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 1,467,513 |
2020-02-19 | $0.21 | $0.22 | $0.19 | $0.20 | $0.20 | 1,263,157 |
2020-02-18 | $0.22 | $0.29 | $0.20 | $0.21 | $0.21 | 6,967,283 |
2020-02-14 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 243,095 |
2020-02-13 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 371,138 |
2020-02-12 | $0.23 | $0.23 | $0.18 | $0.19 | $0.19 | 1,906,590 |
2020-02-11 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 1,023,784 |
2020-02-10 | $0.21 | $0.24 | $0.21 | $0.23 | $0.23 | 412,138 |
2020-02-07 | $0.22 | $0.24 | $0.21 | $0.22 | $0.22 | 650,282 |
2020-02-06 | $0.22 | $0.25 | $0.22 | $0.22 | $0.22 | 447,801 |
2020-02-05 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 1,258,172 |
2020-02-04 | $0.19 | $0.26 | $0.18 | $0.24 | $0.24 | 4,302,911 |
2020-02-03 | $0.31 | $0.33 | $0.18 | $0.18 | $0.18 | 6,318,116 |
2020-01-31 | $0.37 | $0.37 | $0.27 | $0.30 | $0.30 | 6,838,336 |
2020-01-30 | $0.19 | $0.35 | $0.18 | $0.34 | $0.34 | 13,271,765 |
2020-01-29 | $0.18 | $0.19 | $0.12 | $0.19 | $0.19 | 7,684,127 |
2020-01-28 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 427,451 |
2020-01-27 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 798,690 |
2020-01-24 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 887,739 |
2020-01-23 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 431,161 |
2020-01-22 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 421,762 |
2020-01-21 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 1,229,219 |
2020-01-17 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 579,350 |
2020-01-16 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 653,826 |
2020-01-15 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 759,204 |
2020-01-14 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 1,224,930 |
2020-01-13 | $0.13 | $0.13 | $0.09 | $0.10 | $0.10 | 2,213,794 |
2020-01-10 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 1,230,642 |
2020-01-09 | $0.14 | $0.15 | $0.12 | $0.14 | $0.14 | 4,476,226 |
2020-01-08 | $0.09 | $0.15 | $0.09 | $0.14 | $0.14 | 11,383,444 |
2020-01-07 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 4,567,218 |
2020-01-06 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 891,796 |
2020-01-03 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 231,957 |
2020-01-02 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 1,460,480 |
2019-12-31 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 1,261,980 |
2019-12-30 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 1,257,883 |
2019-12-27 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 933,363 |
2019-12-26 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 1,362,040 |
2019-12-24 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 859,119 |
2019-12-23 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 723,958 |
2019-12-20 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 1,354,318 |
2019-12-19 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 1,859,839 |
2019-12-18 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 2,223,943 |
2019-12-17 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 449,002 |
2019-12-16 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 949,017 |
2019-12-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 463,062 |
2019-12-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 659,992 |
2019-12-11 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 1,030,342 |
2019-12-10 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 837,240 |
2019-12-09 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 2,781,414 |
2019-12-06 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,027,491 |
2019-12-05 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 1,824,164 |
2019-12-04 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 852,544 |
2019-12-03 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 3,560,551 |
2019-12-02 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 1,370,319 |
2019-11-29 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 464,195 |
2019-11-27 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 2,578,409 |
2019-11-26 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 1,400,935 |
2019-11-25 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 3,706,722 |
2019-11-22 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 3,974,264 |
2019-11-21 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 3,270,072 |
2019-11-20 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 5,677,415 |
2019-11-19 | $0.08 | $0.08 | $0.06 | $0.08 | $0.08 | 8,237,214 |
2019-11-18 | $0.10 | $0.11 | $0.08 | $0.08 | $0.08 | 9,706,552 |
2019-11-15 | $0.11 | $0.13 | $0.10 | $0.10 | $0.10 | 39,502,660 |
2019-11-14 | $0.10 | $0.14 | $0.10 | $0.11 | $0.11 | 22,648,592 |
2019-11-13 | $0.23 | $0.28 | $0.10 | $0.10 | $0.10 | 70,645,978 |
2019-11-12 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
2019-11-11 | $0.83 | $0.85 | $0.70 | $0.80 | $0.80 | 6,423,376 |
2019-11-08 | $0.86 | $0.90 | $0.78 | $0.78 | $0.78 | 5,268,153 |
2019-11-07 | $0.95 | $0.96 | $0.69 | $0.84 | $0.84 | 5,723,958 |
2019-11-06 | $1.05 | $1.06 | $0.89 | $0.89 | $0.89 | 7,362,631 |
2019-11-05 | $1.01 | $1.08 | $1.01 | $1.07 | $1.07 | 3,476,400 |
2019-11-04 | $1.00 | $1.04 | $0.98 | $1.03 | $1.03 | 2,541,107 |
2019-11-01 | $1.01 | $1.03 | $0.96 | $0.98 | $0.98 | 1,870,727 |
2019-10-31 | $1.06 | $1.06 | $0.93 | $0.98 | $0.98 | 6,608,495 |
2019-10-30 | $1.09 | $1.09 | $1.00 | $1.04 | $1.04 | 3,044,656 |
2019-10-29 | $1.09 | $1.14 | $1.01 | $1.09 | $1.09 | 2,819,793 |
2019-10-28 | $1.14 | $1.14 | $1.09 | $1.11 | $1.11 | 1,057,480 |
2019-10-25 | $1.12 | $1.16 | $1.10 | $1.13 | $1.13 | 1,042,388 |
2019-10-24 | $1.16 | $1.17 | $1.12 | $1.13 | $1.13 | 931,095 |
2019-10-23 | $1.14 | $1.20 | $1.10 | $1.16 | $1.16 | 1,104,109 |
2019-10-22 | $1.19 | $1.20 | $1.12 | $1.14 | $1.14 | 1,507,124 |
2019-10-21 | $1.20 | $1.22 | $1.15 | $1.19 | $1.19 | 1,458,135 |
2019-10-18 | $1.21 | $1.23 | $1.18 | $1.20 | $1.20 | 540,730 |
2019-10-17 | $1.21 | $1.24 | $1.18 | $1.22 | $1.22 | 955,689 |
2019-10-16 | $1.20 | $1.25 | $1.18 | $1.19 | $1.19 | 792,660 |
2019-10-15 | $1.13 | $1.19 | $1.12 | $1.18 | $1.18 | 1,168,370 |
2019-10-14 | $1.21 | $1.24 | $1.11 | $1.13 | $1.13 | 1,697,736 |
2019-10-11 | $1.21 | $1.25 | $1.17 | $1.21 | $1.21 | 983,632 |
2019-10-10 | $1.20 | $1.24 | $1.13 | $1.21 | $1.21 | 1,538,512 |
2019-10-09 | $1.27 | $1.29 | $1.19 | $1.21 | $1.21 | 1,106,395 |
2019-10-08 | $1.27 | $1.34 | $1.21 | $1.27 | $1.27 | 1,416,972 |
2019-10-07 | $1.14 | $1.29 | $1.11 | $1.27 | $1.27 | 2,437,787 |
2019-10-04 | $1.12 | $1.14 | $1.09 | $1.13 | $1.13 | 906,970 |
2019-10-03 | $1.11 | $1.18 | $1.10 | $1.12 | $1.12 | 1,898,683 |
2019-10-02 | $1.08 | $1.14 | $1.06 | $1.12 | $1.12 | 1,665,378 |
2019-10-01 | $1.16 | $1.19 | $1.05 | $1.10 | $1.10 | 2,087,894 |
2019-09-30 | $1.19 | $1.21 | $1.14 | $1.16 | $1.16 | 1,890,787 |
2019-09-27 | $1.19 | $1.22 | $1.15 | $1.18 | $1.18 | 2,249,767 |
2019-09-26 | $1.21 | $1.25 | $1.16 | $1.20 | $1.20 | 1,697,643 |
2019-09-25 | $1.31 | $1.32 | $1.17 | $1.21 | $1.21 | 2,722,383 |
2019-09-24 | $1.39 | $1.42 | $1.27 | $1.33 | $1.33 | 2,053,057 |
2019-09-23 | $1.40 | $1.48 | $1.35 | $1.39 | $1.39 | 2,451,436 |
2019-09-20 | $1.38 | $1.54 | $1.36 | $1.41 | $1.41 | 5,452,616 |
2019-09-19 | $1.33 | $1.45 | $1.32 | $1.38 | $1.38 | 3,691,251 |
2019-09-18 | $1.32 | $1.32 | $1.19 | $1.30 | $1.30 | 5,717,763 |
2019-09-17 | $1.46 | $1.46 | $1.32 | $1.33 | $1.33 | 2,471,602 |
2019-09-16 | $1.55 | $1.64 | $1.33 | $1.44 | $1.44 | 3,534,843 |
2019-09-13 | $1.85 | $1.86 | $1.50 | $1.59 | $1.59 | 5,704,815 |
2019-09-12 | $1.91 | $2.15 | $1.84 | $1.85 | $1.85 | 7,307,747 |
2019-09-11 | $1.59 | $1.98 | $1.55 | $1.97 | $1.97 | 8,922,917 |
2019-09-10 | $1.18 | $1.67 | $1.17 | $1.59 | $1.59 | 11,901,017 |
2019-09-09 | $1.12 | $1.17 | $1.12 | $1.17 | $1.17 | 2,333,472 |
2019-09-06 | $1.05 | $1.17 | $1.03 | $1.15 | $1.15 | 2,665,568 |
2019-09-05 | $1.07 | $1.10 | $1.04 | $1.05 | $1.05 | 1,358,854 |
2019-09-04 | $1.01 | $1.07 | $0.99 | $1.07 | $1.07 | 2,080,894 |
2019-09-03 | $1.03 | $1.04 | $0.98 | $0.98 | $0.98 | 2,402,905 |
2019-08-30 | $1.05 | $1.09 | $1.01 | $1.01 | $1.01 | 1,274,570 |
2019-08-29 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 885,990 |
2019-08-28 | $1.01 | $1.09 | $0.97 | $1.09 | $1.09 | 1,632,178 |
2019-08-27 | $1.11 | $1.11 | $0.99 | $1.01 | $1.01 | 3,292,869 |
2019-08-26 | $1.11 | $1.17 | $1.10 | $1.11 | $1.11 | 1,636,692 |
2019-08-23 | $1.18 | $1.19 | $1.06 | $1.10 | $1.10 | 2,167,806 |
2019-08-22 | $1.05 | $1.19 | $0.99 | $1.19 | $1.19 | 3,495,303 |
2019-08-21 | $0.99 | $1.08 | $0.98 | $1.06 | $1.06 | 2,580,237 |
2019-08-20 | $0.95 | $1.02 | $0.90 | $0.97 | $0.97 | 2,462,192 |
2019-08-19 | $0.84 | $0.90 | $0.80 | $0.89 | $0.89 | 1,260,381 |
2019-08-16 | $0.80 | $0.87 | $0.79 | $0.82 | $0.82 | 2,700,883 |
2019-08-15 | $0.98 | $0.98 | $0.72 | $0.76 | $0.76 | 9,052,999 |
2019-08-14 | $1.01 | $1.02 | $0.94 | $0.97 | $0.97 | 2,674,453 |
2019-08-13 | $1.05 | $1.09 | $1.00 | $1.03 | $1.03 | 1,735,062 |
2019-08-12 | $1.08 | $1.08 | $0.94 | $1.01 | $1.01 | 3,727,494 |
2019-08-09 | $1.14 | $1.19 | $1.06 | $1.07 | $1.07 | 2,651,429 |
2019-08-08 | $1.26 | $1.30 | $1.10 | $1.12 | $1.12 | 4,114,287 |
2019-08-07 | $1.09 | $1.36 | $1.07 | $1.29 | $1.29 | 4,059,220 |
2019-08-06 | $1.23 | $1.33 | $1.05 | $1.06 | $1.06 | 7,504,979 |
2019-08-05 | $1.63 | $1.68 | $1.48 | $1.67 | $1.67 | 4,135,256 |
2019-08-02 | $1.55 | $1.65 | $1.48 | $1.65 | $1.65 | 4,750,147 |
2019-08-01 | $1.47 | $1.57 | $1.40 | $1.53 | $1.53 | 3,687,787 |
2019-07-31 | $1.45 | $1.52 | $1.33 | $1.45 | $1.45 | 4,366,819 |
2019-07-30 | $1.26 | $1.37 | $1.21 | $1.36 | $1.36 | 1,993,145 |
2019-07-29 | $1.32 | $1.36 | $1.12 | $1.27 | $1.27 | 5,239,725 |
2019-07-26 | $1.27 | $1.32 | $1.19 | $1.25 | $1.25 | 2,587,322 |
2019-07-25 | $1.17 | $1.21 | $1.13 | $1.20 | $1.20 | 1,566,834 |
2019-07-24 | $1.19 | $1.20 | $1.10 | $1.16 | $1.16 | 1,856,619 |
2019-07-23 | $1.19 | $1.25 | $1.17 | $1.19 | $1.19 | 2,481,259 |
2019-07-22 | $1.18 | $1.19 | $1.09 | $1.18 | $1.18 | 2,036,456 |
2019-07-19 | $1.06 | $1.18 | $1.04 | $1.17 | $1.17 | 3,021,362 |
2019-07-18 | $1.02 | $1.08 | $1.01 | $1.06 | $1.06 | 1,208,767 |
2019-07-17 | $1.05 | $1.06 | $1.01 | $1.02 | $1.02 | 1,255,155 |
2019-07-16 | $1.02 | $1.06 | $1.01 | $1.05 | $1.05 | 1,253,245 |
2019-07-15 | $1.01 | $1.06 | $0.95 | $1.03 | $1.03 | 2,115,147 |
2019-07-12 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 926,010 |
2019-07-11 | $1.08 | $1.08 | $0.96 | $1.01 | $1.01 | 3,083,831 |
2019-07-10 | $1.05 | $1.07 | $1.02 | $1.07 | $1.07 | 976,667 |
2019-07-09 | $1.08 | $1.08 | $1.01 | $1.03 | $1.03 | 1,225,243 |
2019-07-08 | $1.14 | $1.14 | $1.04 | $1.07 | $1.07 | 1,564,622 |
2019-07-05 | $1.10 | $1.17 | $1.04 | $1.10 | $1.10 | 2,338,052 |
2019-07-03 | $0.99 | $1.08 | $0.97 | $1.07 | $1.07 | 2,397,503 |
2019-07-02 | $0.93 | $1.00 | $0.92 | $0.97 | $0.97 | 2,264,928 |
2019-07-01 | $0.92 | $0.95 | $0.87 | $0.93 | $0.93 | 2,538,398 |
2019-06-28 | $0.93 | $0.95 | $0.87 | $0.92 | $0.92 | 4,959,010 |
2019-06-27 | $0.93 | $0.95 | $0.89 | $0.93 | $0.93 | 2,974,632 |
2019-06-26 | $0.97 | $1.00 | $0.93 | $0.95 | $0.95 | 2,551,969 |
2019-06-25 | $1.06 | $1.07 | $0.96 | $0.98 | $0.98 | 3,281,615 |
2019-06-24 | $1.08 | $1.18 | $1.03 | $1.03 | $1.03 | 3,904,802 |
2019-06-21 | $1.01 | $1.18 | $1.00 | $1.08 | $1.08 | 8,308,993 |
2019-06-20 | $1.08 | $1.10 | $1.01 | $1.01 | $1.01 | 2,694,934 |
2019-06-19 | $1.05 | $1.11 | $1.05 | $1.07 | $1.07 | 2,331,418 |
2019-06-18 | $1.09 | $1.10 | $1.03 | $1.05 | $1.05 | 1,824,500 |
2019-06-17 | $1.07 | $1.13 | $1.03 | $1.06 | $1.06 | 2,455,226 |
2019-06-14 | $1.09 | $1.12 | $1.06 | $1.06 | $1.06 | 2,200,533 |
2019-06-13 | $1.09 | $1.13 | $1.03 | $1.09 | $1.09 | 2,063,270 |
2019-06-12 | $1.09 | $1.14 | $1.03 | $1.03 | $1.03 | 2,559,446 |
2019-06-11 | $1.14 | $1.17 | $1.09 | $1.10 | $1.10 | 1,746,827 |
2019-06-10 | $1.28 | $1.28 | $1.11 | $1.12 | $1.12 | 2,384,921 |
2019-06-07 | $1.21 | $1.27 | $1.19 | $1.23 | $1.23 | 2,335,042 |
2019-06-06 | $1.23 | $1.26 | $1.19 | $1.22 | $1.22 | 3,772,378 |
2019-06-05 | $1.13 | $1.27 | $1.11 | $1.22 | $1.22 | 3,197,481 |
2019-06-04 | $1.06 | $1.23 | $1.04 | $1.10 | $1.10 | 2,652,971 |
2019-06-03 | $1.11 | $1.13 | $1.00 | $1.06 | $1.06 | 3,222,167 |
2019-05-31 | $1.10 | $1.13 | $1.06 | $1.10 | $1.10 | 3,239,207 |
2019-05-30 | $1.14 | $1.20 | $1.09 | $1.11 | $1.11 | 2,193,104 |
2019-05-29 | $1.17 | $1.21 | $1.11 | $1.13 | $1.13 | 3,525,968 |
2019-05-28 | $1.38 | $1.42 | $1.20 | $1.20 | $1.20 | 3,772,522 |
2019-05-24 | $1.41 | $1.47 | $1.37 | $1.37 | $1.37 | 1,274,852 |
2019-05-23 | $1.48 | $1.51 | $1.36 | $1.40 | $1.40 | 2,657,957 |
2019-05-22 | $1.53 | $1.59 | $1.46 | $1.51 | $1.51 | 2,644,076 |
2019-05-21 | $1.61 | $1.63 | $1.52 | $1.54 | $1.54 | 2,427,420 |
2019-05-20 | $1.61 | $1.68 | $1.51 | $1.61 | $1.61 | 2,462,263 |
2019-05-17 | $1.79 | $1.83 | $1.60 | $1.60 | $1.60 | 2,531,847 |
2019-05-16 | $1.82 | $1.94 | $1.78 | $1.79 | $1.79 | 1,331,468 |
2019-05-15 | $1.87 | $1.90 | $1.60 | $1.84 | $1.84 | 3,853,912 |
2019-05-14 | $1.98 | $1.99 | $1.84 | $1.87 | $1.87 | 2,922,325 |
2019-05-13 | $1.76 | $2.01 | $1.73 | $1.96 | $1.96 | 4,776,325 |
2019-05-10 | $1.64 | $1.80 | $1.64 | $1.76 | $1.76 | 2,530,154 |
2019-05-09 | $1.70 | $1.71 | $1.57 | $1.65 | $1.65 | 3,074,794 |
2019-05-08 | $1.76 | $1.76 | $1.62 | $1.72 | $1.72 | 3,766,191 |
2019-05-07 | $1.78 | $1.87 | $1.61 | $1.76 | $1.76 | 7,511,768 |
2019-05-06 | $1.56 | $1.75 | $1.52 | $1.68 | $1.68 | 4,389,025 |
2019-05-03 | $1.53 | $1.62 | $1.51 | $1.52 | $1.52 | 3,136,787 |
2019-05-02 | $1.58 | $1.58 | $1.45 | $1.54 | $1.54 | 5,541,905 |
2019-05-01 | $1.70 | $1.72 | $1.58 | $1.61 | $1.61 | 3,920,316 |
2019-04-30 | $1.82 | $1.88 | $1.70 | $1.70 | $1.70 | 2,342,808 |
2019-04-29 | $1.82 | $1.92 | $1.78 | $1.81 | $1.81 | 2,187,139 |
2019-04-26 | $1.65 | $1.84 | $1.63 | $1.82 | $1.82 | 2,994,765 |
2019-04-25 | $1.91 | $1.91 | $1.64 | $1.64 | $1.64 | 4,719,774 |
2019-04-24 | $2.02 | $2.04 | $1.81 | $1.83 | $1.83 | 6,643,070 |
2019-04-23 | $2.12 | $2.16 | $2.02 | $2.03 | $2.03 | 2,684,448 |
2019-04-22 | $2.12 | $2.16 | $2.11 | $2.12 | $2.12 | 1,301,042 |
2019-04-18 | $2.09 | $2.16 | $2.07 | $2.12 | $2.12 | 1,231,518 |
2019-04-17 | $2.11 | $2.16 | $2.09 | $2.10 | $2.10 | 1,612,821 |
2019-04-16 | $2.30 | $2.31 | $2.07 | $2.10 | $2.10 | 3,942,281 |
2019-04-15 | $2.19 | $2.38 | $2.16 | $2.30 | $2.30 | 5,605,085 |
2019-04-12 | $2.13 | $2.29 | $2.04 | $2.14 | $2.14 | 5,646,604 |
2019-04-11 | $2.20 | $2.22 | $2.13 | $2.14 | $2.14 | 1,633,727 |
2019-04-10 | $2.26 | $2.28 | $2.08 | $2.19 | $2.19 | 4,903,396 |
2019-04-09 | $2.42 | $2.45 | $2.21 | $2.23 | $2.23 | 3,704,974 |
2019-04-08 | $2.41 | $2.43 | $2.41 | $2.42 | $2.42 | 1,200,757 |
2019-04-05 | $2.58 | $2.58 | $2.30 | $2.42 | $2.42 | 2,813,540 |
2019-04-04 | $2.46 | $2.66 | $2.46 | $2.56 | $2.56 | 5,139,591 |
2019-04-03 | $2.73 | $2.74 | $2.43 | $2.46 | $2.46 | 5,039,931 |
2019-04-02 | $2.86 | $2.88 | $2.68 | $2.71 | $2.71 | 3,430,923 |
2019-04-01 | $3.06 | $3.12 | $2.84 | $2.86 | $2.86 | 2,316,351 |
2019-03-29 | $3.18 | $3.19 | $3.03 | $3.03 | $3.03 | 1,849,613 |
2019-03-28 | $3.12 | $3.22 | $3.12 | $3.17 | $3.17 | 1,095,602 |
2019-03-27 | $3.12 | $3.23 | $3.08 | $3.11 | $3.11 | 1,074,177 |
2019-03-26 | $3.13 | $3.32 | $3.08 | $3.11 | $3.11 | 2,378,473 |
2019-03-25 | $2.93 | $3.12 | $2.86 | $3.10 | $3.10 | 1,682,050 |
2019-03-22 | $3.09 | $3.10 | $2.93 | $2.95 | $2.95 | 2,074,422 |
2019-03-21 | $2.99 | $3.18 | $2.98 | $3.10 | $3.10 | 1,931,651 |
2019-03-20 | $3.04 | $3.06 | $2.95 | $3.00 | $3.00 | 1,332,696 |
2019-03-19 | $2.93 | $3.09 | $2.93 | $3.04 | $3.04 | 1,799,394 |
2019-03-18 | $2.86 | $2.96 | $2.83 | $2.93 | $2.93 | 1,487,351 |
2019-03-15 | $3.00 | $3.00 | $2.84 | $2.88 | $2.88 | 3,694,833 |
2019-03-14 | $2.89 | $3.02 | $2.81 | $3.00 | $3.00 | 2,458,793 |
2019-03-13 | $2.79 | $2.92 | $2.73 | $2.88 | $2.88 | 2,788,951 |
2019-03-12 | $2.86 | $2.86 | $2.76 | $2.80 | $2.80 | 3,503,570 |
2019-03-11 | $2.90 | $2.95 | $2.82 | $2.87 | $2.87 | 2,468,176 |
2019-03-08 | $3.05 | $3.05 | $2.81 | $2.88 | $2.88 | 4,338,087 |
2019-03-07 | $3.12 | $3.12 | $2.97 | $3.05 | $3.05 | 2,487,351 |
2019-03-06 | $3.38 | $3.39 | $3.01 | $3.13 | $3.13 | 6,112,578 |
2019-03-05 | $3.55 | $3.57 | $3.40 | $3.40 | $3.40 | 3,461,791 |
2019-03-04 | $3.92 | $3.93 | $3.54 | $3.56 | $3.56 | 3,518,566 |
2019-03-01 | $4.05 | $4.13 | $3.92 | $3.93 | $3.93 | 2,299,400 |
2019-02-28 | $3.90 | $4.02 | $3.83 | $4.01 | $4.01 | 2,197,401 |
2019-02-27 | $3.91 | $4.24 | $3.72 | $3.92 | $3.92 | 5,999,138 |
2019-02-26 | $4.60 | $4.74 | $4.49 | $4.55 | $4.55 | 1,900,384 |
2019-02-25 | $4.57 | $4.77 | $4.56 | $4.60 | $4.60 | 991,060 |
2019-02-22 | $4.55 | $4.66 | $4.39 | $4.58 | $4.58 | 2,017,236 |
2019-02-21 | $4.68 | $4.88 | $4.58 | $4.66 | $4.66 | 1,078,552 |
2019-02-20 | $4.84 | $4.89 | $4.70 | $4.73 | $4.73 | 2,538,002 |
2019-02-19 | $4.79 | $4.89 | $4.74 | $4.83 | $4.83 | 815,067 |
2019-02-15 | $4.68 | $4.81 | $4.64 | $4.79 | $4.79 | 873,169 |
2019-02-14 | $4.64 | $4.71 | $4.48 | $4.66 | $4.66 | 833,112 |
2019-02-13 | $4.58 | $4.68 | $4.54 | $4.66 | $4.66 | 876,188 |
2019-02-12 | $4.44 | $4.75 | $4.44 | $4.58 | $4.58 | 1,193,439 |
2019-02-11 | $4.39 | $4.50 | $4.35 | $4.42 | $4.42 | 543,144 |
2019-02-08 | $4.49 | $4.59 | $4.30 | $4.37 | $4.37 | 1,000,907 |
2019-02-07 | $4.37 | $4.49 | $4.28 | $4.47 | $4.47 | 1,391,048 |
2019-02-06 | $4.48 | $4.52 | $4.38 | $4.44 | $4.44 | 805,761 |
2019-02-05 | $4.41 | $4.50 | $4.40 | $4.46 | $4.46 | 676,407 |
2019-02-04 | $4.19 | $4.46 | $4.16 | $4.40 | $4.40 | 1,249,905 |
2019-02-01 | $4.19 | $4.24 | $4.08 | $4.22 | $4.22 | 1,783,647 |
2019-01-31 | $4.10 | $4.24 | $4.07 | $4.17 | $4.17 | 2,229,910 |
2019-01-30 | $3.97 | $4.11 | $3.82 | $4.06 | $4.06 | 2,654,772 |
2019-01-29 | $4.31 | $4.39 | $3.91 | $3.92 | $3.92 | 2,608,927 |
2019-01-28 | $4.51 | $4.51 | $4.31 | $4.32 | $4.32 | 1,681,382 |
2019-01-25 | $4.96 | $4.98 | $4.46 | $4.51 | $4.51 | 3,682,071 |
2019-01-24 | $4.96 | $5.03 | $4.92 | $4.97 | $4.97 | 1,117,745 |
2019-01-23 | $4.88 | $5.01 | $4.82 | $4.98 | $4.98 | 1,628,597 |
2019-01-22 | $4.64 | $4.93 | $4.55 | $4.86 | $4.86 | 1,802,387 |
2019-01-18 | $4.40 | $4.73 | $4.40 | $4.64 | $4.64 | 1,409,069 |
2019-01-17 | $4.55 | $4.59 | $4.32 | $4.39 | $4.39 | 1,681,541 |
2019-01-16 | $4.60 | $4.75 | $4.54 | $4.58 | $4.58 | 937,930 |
2019-01-15 | $4.81 | $4.82 | $4.63 | $4.65 | $4.65 | 766,326 |
2019-01-14 | $4.77 | $4.88 | $4.75 | $4.78 | $4.78 | 525,522 |
2019-01-11 | $4.74 | $4.87 | $4.72 | $4.77 | $4.77 | 1,171,578 |
2019-01-10 | $4.78 | $4.81 | $4.70 | $4.73 | $4.73 | 796,013 |
2019-01-09 | $4.61 | $4.83 | $4.59 | $4.80 | $4.80 | 1,061,740 |
2019-01-08 | $4.69 | $4.78 | $4.60 | $4.64 | $4.64 | 1,274,869 |
2019-01-07 | $4.43 | $4.67 | $4.30 | $4.64 | $4.64 | 1,406,302 |
2019-01-04 | $4.28 | $4.44 | $4.19 | $4.42 | $4.42 | 1,927,454 |
2019-01-03 | $4.14 | $4.38 | $4.05 | $4.26 | $4.26 | 2,041,217 |
2019-01-02 | $3.77 | $4.15 | $3.71 | $4.13 | $4.13 | 2,913,123 |
2018-12-31 | $3.81 | $3.82 | $3.61 | $3.81 | $3.81 | 1,945,385 |
2018-12-28 | $3.76 | $3.90 | $3.71 | $3.82 | $3.82 | 1,506,489 |
2018-12-27 | $3.85 | $3.88 | $3.64 | $3.78 | $3.78 | 1,186,196 |
2018-12-26 | $3.86 | $3.88 | $3.61 | $3.87 | $3.87 | 1,593,790 |
2018-12-24 | $3.90 | $3.99 | $3.81 | $3.82 | $3.82 | 681,777 |
2018-12-21 | $3.95 | $4.09 | $3.88 | $3.96 | $3.96 | 4,309,197 |
2018-12-20 | $4.17 | $4.19 | $3.89 | $3.93 | $3.93 | 2,608,716 |
2018-12-19 | $4.22 | $4.38 | $4.19 | $4.20 | $4.20 | 1,144,438 |
2018-12-18 | $4.31 | $4.35 | $4.14 | $4.20 | $4.20 | 1,772,461 |
2018-12-17 | $4.46 | $4.56 | $4.30 | $4.32 | $4.32 | 1,463,759 |
2018-12-14 | $4.67 | $4.67 | $4.43 | $4.48 | $4.48 | 2,518,735 |
2018-12-13 | $4.67 | $4.70 | $4.53 | $4.70 | $4.70 | 4,008,247 |
2018-12-12 | $4.62 | $4.69 | $4.49 | $4.68 | $4.68 | 4,682,393 |
2018-12-11 | $4.43 | $4.69 | $4.42 | $4.60 | $4.60 | 2,908,197 |
2018-12-10 | $4.51 | $4.52 | $4.28 | $4.40 | $4.40 | 1,486,573 |
2018-12-07 | $4.56 | $4.70 | $4.48 | $4.51 | $4.51 | 1,229,429 |
2018-12-06 | $4.65 | $4.65 | $4.32 | $4.54 | $4.54 | 2,798,738 |
2018-12-04 | $4.96 | $5.01 | $4.65 | $4.67 | $4.67 | 1,856,611 |
2018-12-03 | $5.04 | $5.10 | $4.93 | $4.94 | $4.94 | 1,634,224 |
2018-11-30 | $5.10 | $5.13 | $4.97 | $5.04 | $5.04 | 1,987,363 |
2018-11-29 | $5.10 | $5.18 | $5.05 | $5.11 | $5.11 | 2,159,723 |
2018-11-28 | $5.15 | $5.15 | $4.94 | $5.08 | $5.08 | 3,247,357 |
2018-11-27 | $5.31 | $5.34 | $5.12 | $5.15 | $5.15 | 2,654,713 |
2018-11-26 | $5.57 | $5.58 | $5.24 | $5.30 | $5.30 | 3,088,180 |
2018-11-23 | $5.77 | $5.79 | $5.52 | $5.55 | $5.55 | 1,382,368 |
2018-11-21 | $5.72 | $5.87 | $5.68 | $5.79 | $5.79 | 1,688,537 |
2018-11-20 | $5.65 | $5.88 | $5.65 | $5.72 | $5.72 | 2,226,285 |
2018-11-19 | $5.77 | $5.82 | $5.61 | $5.64 | $5.64 | 1,420,829 |
2018-11-16 | $5.96 | $5.97 | $5.74 | $5.79 | $5.79 | 1,790,394 |
2018-11-15 | $5.95 | $6.09 | $5.79 | $6.01 | $5.98 | 1,278,888 |
2018-11-14 | $6.00 | $6.13 | $5.94 | $5.99 | $5.96 | 2,003,439 |
2018-11-13 | $6.10 | $6.27 | $5.99 | $6.00 | $5.97 | 2,019,986 |
2018-11-12 | $5.93 | $6.18 | $5.87 | $6.08 | $6.05 | 3,840,082 |
2018-11-09 | $5.79 | $6.03 | $5.65 | $5.98 | $5.95 | 4,027,599 |
2018-11-08 | $5.91 | $6.14 | $5.63 | $5.97 | $5.94 | 5,490,524 |
2018-11-07 | $6.70 | $6.72 | $5.62 | $6.00 | $5.97 | 12,940,507 |
2018-11-06 | $7.47 | $7.77 | $7.39 | $7.70 | $7.66 | 2,775,420 |
2018-11-05 | $7.48 | $7.58 | $7.35 | $7.45 | $7.41 | 1,961,633 |
2018-11-02 | $7.97 | $7.97 | $7.47 | $7.47 | $7.43 | 2,280,258 |
2018-11-01 | $8.01 | $8.15 | $7.89 | $8.01 | $7.97 | 1,876,195 |
2018-10-31 | $8.04 | $8.07 | $7.78 | $7.99 | $7.95 | 1,170,761 |
2018-10-30 | $7.80 | $8.10 | $7.75 | $8.08 | $8.04 | 1,740,185 |
2018-10-29 | $7.65 | $7.92 | $7.60 | $7.81 | $7.77 | 1,279,590 |
2018-10-26 | $7.84 | $7.87 | $7.50 | $7.65 | $7.61 | 1,087,418 |
2018-10-25 | $7.62 | $7.93 | $7.55 | $7.89 | $7.85 | 1,896,143 |
2018-10-24 | $7.83 | $7.95 | $7.47 | $7.63 | $7.59 | 2,275,953 |
2018-10-23 | $7.65 | $7.97 | $7.56 | $7.93 | $7.89 | 1,668,531 |
2018-10-22 | $7.59 | $7.71 | $7.57 | $7.67 | $7.63 | 908,579 |
2018-10-19 | $7.53 | $7.64 | $7.50 | $7.58 | $7.54 | 715,666 |
2018-10-18 | $7.58 | $7.68 | $7.44 | $7.50 | $7.46 | 804,386 |
2018-10-17 | $7.46 | $7.62 | $7.34 | $7.58 | $7.54 | 1,175,757 |
2018-10-16 | $7.36 | $7.57 | $7.30 | $7.53 | $7.49 | 1,512,031 |
2018-10-15 | $7.09 | $7.40 | $7.09 | $7.34 | $7.30 | 1,523,656 |
2018-10-12 | $7.21 | $7.23 | $6.94 | $7.09 | $7.05 | 1,828,797 |
2018-10-11 | $7.40 | $7.44 | $7.11 | $7.17 | $7.13 | 1,855,942 |
2018-10-10 | $7.41 | $7.55 | $7.37 | $7.38 | $7.34 | 1,384,349 |
2018-10-09 | $7.36 | $7.52 | $7.31 | $7.38 | $7.34 | 1,218,687 |
2018-10-08 | $7.28 | $7.54 | $7.27 | $7.36 | $7.32 | 1,400,331 |
2018-10-05 | $7.21 | $7.30 | $7.08 | $7.27 | $7.23 | 1,440,089 |
2018-10-04 | $7.25 | $7.32 | $7.20 | $7.22 | $7.18 | 1,119,797 |
2018-10-03 | $7.26 | $7.32 | $7.21 | $7.25 | $7.21 | 921,393 |
2018-10-02 | $7.16 | $7.32 | $7.16 | $7.23 | $7.19 | 1,450,580 |
2018-10-01 | $7.30 | $7.36 | $7.12 | $7.16 | $7.12 | 2,558,243 |
2018-09-28 | $7.10 | $7.15 | $7.06 | $7.10 | $7.06 | 1,368,020 |
2018-09-27 | $7.32 | $7.35 | $7.08 | $7.09 | $7.05 | 2,172,284 |
2018-09-26 | $7.35 | $7.40 | $7.24 | $7.34 | $7.30 | 1,574,562 |
2018-09-25 | $7.40 | $7.44 | $7.31 | $7.34 | $7.30 | 1,511,017 |
2018-09-24 | $7.60 | $7.68 | $7.38 | $7.40 | $7.36 | 1,176,399 |
2018-09-21 | $7.56 | $7.64 | $7.55 | $7.60 | $7.56 | 1,598,017 |
2018-09-20 | $7.57 | $7.62 | $7.51 | $7.58 | $7.54 | 888,500 |
2018-09-19 | $7.61 | $7.73 | $7.54 | $7.56 | $7.52 | 956,328 |
2018-09-18 | $7.62 | $7.63 | $7.51 | $7.62 | $7.58 | 883,363 |
2018-09-17 | $7.47 | $7.67 | $7.47 | $7.64 | $7.60 | 1,616,746 |
2018-09-14 | $7.44 | $7.56 | $7.43 | $7.50 | $7.46 | 1,194,299 |
2018-09-13 | $7.50 | $7.51 | $7.39 | $7.46 | $7.42 | 971,590 |
2018-09-12 | $7.47 | $7.52 | $7.43 | $7.48 | $7.44 | 1,447,366 |
2018-09-11 | $7.51 | $7.53 | $7.34 | $7.46 | $7.42 | 988,979 |
2018-09-10 | $7.43 | $7.60 | $7.39 | $7.50 | $7.46 | 1,514,497 |
2018-09-07 | $7.39 | $7.45 | $7.34 | $7.39 | $7.35 | 921,264 |
2018-09-06 | $7.44 | $7.44 | $7.32 | $7.39 | $7.35 | 1,852,878 |
2018-09-05 | $7.45 | $7.60 | $7.43 | $7.44 | $7.40 | 1,371,289 |
2018-09-04 | $7.62 | $7.70 | $7.45 | $7.47 | $7.43 | 2,078,468 |
2018-08-31 | $7.55 | $7.64 | $7.49 | $7.62 | $7.58 | 1,544,173 |
2018-08-30 | $7.55 | $7.62 | $7.46 | $7.53 | $7.49 | 1,121,749 |
2018-08-29 | $7.46 | $7.64 | $7.42 | $7.57 | $7.53 | 1,403,478 |
2018-08-28 | $7.53 | $7.63 | $7.43 | $7.44 | $7.40 | 2,045,616 |
2018-08-27 | $7.66 | $7.70 | $7.51 | $7.54 | $7.50 | 1,668,640 |
2018-08-24 | $7.76 | $7.81 | $7.57 | $7.63 | $7.59 | 1,522,768 |
2018-08-23 | $7.78 | $7.89 | $7.70 | $7.75 | $7.71 | 1,492,620 |
2018-08-22 | $7.84 | $7.97 | $7.73 | $7.79 | $7.75 | 2,251,008 |
2018-08-21 | $8.12 | $8.12 | $7.76 | $7.81 | $7.77 | 3,244,770 |
2018-08-20 | $8.16 | $8.25 | $8.08 | $8.10 | $8.06 | 1,002,911 |
2018-08-17 | $7.90 | $8.22 | $7.69 | $8.20 | $8.16 | 3,824,856 |
2018-08-16 | $8.70 | $8.93 | $8.68 | $8.72 | $8.58 | 1,004,697 |
2018-08-15 | $8.70 | $8.74 | $8.61 | $8.64 | $8.50 | 660,411 |
2018-08-14 | $8.54 | $8.78 | $8.54 | $8.68 | $8.54 | 954,652 |
2018-08-13 | $8.58 | $8.67 | $8.50 | $8.54 | $8.40 | 924,457 |
2018-08-10 | $8.60 | $8.73 | $8.54 | $8.61 | $8.47 | 1,688,742 |
2018-08-09 | $8.53 | $8.55 | $8.30 | $8.54 | $8.40 | 1,813,431 |
2018-08-08 | $8.11 | $8.53 | $8.11 | $8.50 | $8.36 | 3,759,300 |
2018-08-07 | $9.00 | $9.15 | $8.03 | $8.04 | $7.91 | 9,573,905 |
2018-08-06 | $9.70 | $9.75 | $9.44 | $9.47 | $9.32 | 2,298,290 |
2018-08-03 | $9.68 | $9.96 | $9.67 | $9.70 | $9.55 | 1,115,305 |
2018-08-02 | $9.58 | $9.68 | $9.35 | $9.59 | $9.44 | 1,178,088 |
2018-08-01 | $9.80 | $9.88 | $9.55 | $9.56 | $9.41 | 970,663 |
2018-07-31 | $9.92 | $9.93 | $9.73 | $9.82 | $9.66 | 872,819 |
2018-07-30 | $9.72 | $9.95 | $9.71 | $9.89 | $9.73 | 665,781 |
2018-07-27 | $9.84 | $9.95 | $9.70 | $9.79 | $9.63 | 1,267,102 |
2018-07-26 | $9.75 | $9.95 | $9.71 | $9.80 | $9.64 | 869,668 |
2018-07-25 | $9.91 | $9.98 | $9.65 | $9.71 | $9.56 | 1,017,644 |
2018-07-24 | $10.13 | $10.13 | $9.76 | $9.92 | $9.76 | 1,996,852 |
2018-07-23 | $10.31 | $10.38 | $10.12 | $10.19 | $10.03 | 1,060,349 |
2018-07-20 | $10.48 | $10.50 | $10.34 | $10.39 | $10.22 | 571,319 |
2018-07-19 | $10.40 | $10.58 | $10.33 | $10.48 | $10.31 | 694,701 |
2018-07-18 | $10.58 | $10.71 | $10.34 | $10.40 | $10.23 | 1,023,391 |
2018-07-17 | $10.56 | $10.77 | $10.51 | $10.56 | $10.39 | 994,336 |
2018-07-16 | $10.88 | $11.00 | $10.52 | $10.54 | $10.37 | 1,266,429 |
2018-07-13 | $10.64 | $10.75 | $10.60 | $10.73 | $10.56 | 416,053 |
2018-07-12 | $10.90 | $10.91 | $10.57 | $10.60 | $10.43 | 684,669 |
2018-07-11 | $10.83 | $10.96 | $10.77 | $10.88 | $10.71 | 864,849 |
2018-07-10 | $10.80 | $10.96 | $10.70 | $10.80 | $10.63 | 856,658 |
2018-07-09 | $10.99 | $11.02 | $10.71 | $10.75 | $10.58 | 892,421 |
2018-07-06 | $10.79 | $11.14 | $10.79 | $10.99 | $10.81 | 914,494 |
2018-07-05 | $10.55 | $10.81 | $10.53 | $10.80 | $10.63 | 958,554 |
2018-07-03 | $10.55 | $10.64 | $10.46 | $10.51 | $10.34 | 627,162 |
2018-07-02 | $10.50 | $10.89 | $10.30 | $10.52 | $10.35 | 939,827 |
2018-06-29 | $10.69 | $10.77 | $10.51 | $10.51 | $10.34 | 879,296 |
2018-06-28 | $10.84 | $10.87 | $10.66 | $10.67 | $10.50 | 1,029,124 |
2018-06-27 | $10.72 | $10.94 | $10.71 | $10.74 | $10.57 | 940,144 |
2018-06-26 | $10.77 | $10.88 | $10.62 | $10.75 | $10.58 | 1,028,491 |
2018-06-25 | $10.61 | $10.82 | $10.51 | $10.76 | $10.59 | 1,598,848 |
2018-06-22 | $10.27 | $10.59 | $10.13 | $10.59 | $10.42 | 2,242,778 |
2018-06-21 | $10.33 | $10.38 | $10.17 | $10.30 | $10.14 | 1,052,646 |
2018-06-20 | $10.10 | $10.31 | $9.93 | $10.29 | $10.13 | 946,416 |
2018-06-19 | $10.07 | $10.22 | $10.01 | $10.11 | $9.95 | 842,684 |
2018-06-18 | $9.96 | $10.10 | $9.85 | $10.09 | $9.93 | 844,471 |
2018-06-15 | $9.87 | $10.05 | $9.77 | $10.01 | $9.85 | 1,730,226 |
2018-06-14 | $9.89 | $9.89 | $9.67 | $9.81 | $9.65 | 2,016,118 |
2018-06-13 | $9.90 | $9.95 | $9.78 | $9.88 | $9.72 | 807,092 |
2018-06-12 | $9.95 | $10.07 | $9.74 | $9.89 | $9.73 | 938,098 |
2018-06-11 | $9.72 | $9.99 | $9.69 | $9.92 | $9.76 | 650,626 |
2018-06-08 | $9.65 | $9.84 | $9.62 | $9.71 | $9.56 | 729,713 |
2018-06-07 | $9.48 | $9.94 | $9.43 | $9.62 | $9.47 | 900,347 |
2018-06-06 | $9.58 | $9.61 | $9.36 | $9.58 | $9.43 | 945,984 |
2018-06-05 | $9.70 | $9.71 | $9.37 | $9.54 | $9.39 | 1,307,194 |
2018-06-04 | $9.59 | $9.76 | $9.59 | $9.70 | $9.55 | 752,404 |
2018-06-01 | $9.58 | $9.60 | $9.39 | $9.58 | $9.43 | 1,166,533 |
2018-05-31 | $10.00 | $10.00 | $9.47 | $9.57 | $9.42 | 1,235,432 |
2018-05-30 | $9.80 | $10.03 | $9.70 | $10.00 | $9.84 | 752,908 |
2018-05-29 | $9.65 | $9.89 | $9.63 | $9.73 | $9.57 | 1,192,685 |
2018-05-25 | $9.54 | $9.72 | $9.54 | $9.70 | $9.55 | 982,512 |
2018-05-24 | $9.48 | $9.58 | $9.32 | $9.53 | $9.38 | 872,688 |
2018-05-23 | $9.87 | $9.87 | $9.49 | $9.51 | $9.36 | 1,167,923 |
2018-05-22 | $9.91 | $10.22 | $9.84 | $9.89 | $9.73 | 2,091,365 |
2018-05-21 | $10.07 | $10.08 | $9.77 | $9.79 | $9.63 | 1,405,890 |
2018-05-18 | $10.11 | $10.14 | $9.96 | $10.06 | $9.90 | 1,017,210 |
2018-05-17 | $10.20 | $10.30 | $10.14 | $10.22 | $9.97 | 1,042,044 |
2018-05-16 | $10.08 | $10.21 | $10.02 | $10.13 | $9.88 | 1,241,573 |
2018-05-15 | $10.07 | $10.23 | $9.94 | $10.08 | $9.83 | 1,279,495 |
2018-05-14 | $10.12 | $10.17 | $9.78 | $10.03 | $9.78 | 2,637,276 |
2018-05-11 | $10.31 | $10.53 | $10.27 | $10.47 | $10.21 | 1,736,425 |
2018-05-10 | $10.25 | $10.31 | $10.08 | $10.26 | $10.01 | 1,346,886 |
2018-05-09 | $9.83 | $10.21 | $9.79 | $10.20 | $9.95 | 2,666,375 |
2018-05-08 | $8.90 | $9.82 | $8.86 | $9.75 | $9.51 | 4,465,773 |
2018-05-07 | $8.43 | $8.50 | $8.24 | $8.34 | $8.13 | 1,356,944 |
2018-05-04 | $8.19 | $8.52 | $8.15 | $8.40 | $8.19 | 1,043,091 |
2018-05-03 | $8.33 | $8.33 | $8.14 | $8.17 | $7.97 | 1,278,150 |
2018-05-02 | $8.53 | $8.53 | $8.25 | $8.28 | $8.08 | 952,215 |
2018-05-01 | $8.61 | $8.63 | $8.41 | $8.49 | $8.28 | 847,129 |
2018-04-30 | $8.78 | $8.87 | $8.53 | $8.61 | $8.40 | 1,542,450 |
2018-04-27 | $8.85 | $8.99 | $8.76 | $8.77 | $8.55 | 891,863 |
2018-04-26 | $8.71 | $8.89 | $8.54 | $8.83 | $8.61 | 1,463,783 |
2018-04-25 | $8.40 | $8.75 | $8.40 | $8.74 | $8.52 | 735,669 |
2018-04-24 | $8.52 | $8.59 | $8.46 | $8.56 | $8.35 | 850,497 |
2018-04-23 | $8.50 | $8.51 | $8.37 | $8.51 | $8.30 | 885,016 |
2018-04-20 | $8.52 | $8.59 | $8.38 | $8.45 | $8.24 | 973,004 |
2018-04-19 | $8.59 | $8.67 | $8.43 | $8.53 | $8.32 | 690,992 |
2018-04-18 | $8.48 | $8.80 | $8.46 | $8.65 | $8.44 | 1,404,294 |
2018-04-17 | $8.20 | $8.51 | $8.20 | $8.47 | $8.26 | 2,051,472 |
2018-04-16 | $8.62 | $8.70 | $8.15 | $8.16 | $7.96 | 3,509,977 |
2018-04-13 | $8.84 | $8.98 | $8.82 | $8.95 | $8.73 | 708,835 |
2018-04-12 | $8.88 | $8.94 | $8.80 | $8.82 | $8.60 | 890,266 |
2018-04-11 | $8.90 | $8.99 | $8.79 | $8.88 | $8.66 | 794,439 |
2018-04-10 | $9.02 | $9.06 | $8.90 | $8.93 | $8.71 | 950,891 |
2018-04-09 | $8.92 | $9.01 | $8.75 | $8.93 | $8.71 | 895,458 |
2018-04-06 | $8.76 | $9.10 | $8.76 | $8.92 | $8.70 | 1,072,011 |
2018-04-05 | $8.78 | $8.84 | $8.61 | $8.81 | $8.59 | 956,853 |
2018-04-04 | $8.35 | $8.78 | $8.26 | $8.69 | $8.48 | 1,399,153 |
2018-04-03 | $8.35 | $8.42 | $8.18 | $8.39 | $8.18 | 2,397,259 |
2018-04-02 | $8.59 | $8.61 | $8.28 | $8.34 | $8.13 | 1,645,130 |
2018-03-29 | $8.71 | $8.72 | $8.54 | $8.62 | $8.41 | 2,352,945 |
2018-03-28 | $8.46 | $8.73 | $8.40 | $8.63 | $8.42 | 1,426,782 |
2018-03-27 | $8.46 | $8.64 | $8.41 | $8.45 | $8.24 | 1,516,056 |
2018-03-26 | $8.39 | $8.43 | $8.22 | $8.40 | $8.19 | 1,508,440 |
2018-03-23 | $8.33 | $8.48 | $8.28 | $8.31 | $8.10 | 1,279,319 |
2018-03-22 | $8.32 | $8.47 | $8.25 | $8.29 | $8.09 | 1,520,368 |
2018-03-21 | $8.37 | $8.46 | $8.18 | $8.33 | $8.12 | 2,580,552 |
2018-03-20 | $8.80 | $8.86 | $8.41 | $8.42 | $8.21 | 1,902,311 |
2018-03-19 | $8.81 | $8.89 | $8.62 | $8.82 | $8.60 | 2,586,464 |
2018-03-16 | $8.78 | $8.94 | $8.71 | $8.85 | $8.63 | 11,006,908 |
2018-03-15 | $9.25 | $9.28 | $8.81 | $8.84 | $8.54 | 2,105,732 |
2018-03-14 | $9.31 | $9.42 | $9.18 | $9.21 | $8.89 | 1,177,050 |
2018-03-13 | $9.27 | $9.47 | $9.26 | $9.29 | $8.97 | 1,251,686 |
2018-03-12 | $9.06 | $9.33 | $9.06 | $9.26 | $8.94 | 1,229,538 |
2018-03-09 | $9.27 | $9.27 | $9.05 | $9.10 | $8.79 | 1,334,250 |
2018-03-08 | $9.19 | $9.34 | $9.15 | $9.21 | $8.89 | 1,465,838 |
2018-03-07 | $9.32 | $9.37 | $9.09 | $9.15 | $8.83 | 1,694,228 |
2018-03-06 | $9.29 | $9.49 | $9.23 | $9.43 | $9.10 | 1,905,924 |
2018-03-05 | $8.95 | $9.36 | $8.89 | $9.24 | $8.92 | 2,154,781 |
2018-03-02 | $8.71 | $9.04 | $8.71 | $8.97 | $8.66 | 2,116,626 |
2018-03-01 | $8.66 | $9.00 | $8.63 | $8.78 | $8.48 | 1,982,162 |
2018-02-28 | $8.93 | $9.02 | $8.64 | $8.67 | $8.37 | 3,245,276 |
2018-02-27 | $8.76 | $9.23 | $8.75 | $8.90 | $8.59 | 4,525,907 |
2018-02-26 | $8.57 | $8.96 | $8.32 | $8.81 | $8.51 | 13,884,153 |
2018-02-23 | $10.04 | $10.17 | $9.80 | $10.13 | $9.78 | 2,512,897 |
2018-02-22 | $9.77 | $10.11 | $9.64 | $9.95 | $9.61 | 2,442,461 |
2018-02-21 | $9.71 | $10.12 | $9.70 | $9.70 | $9.37 | 1,238,088 |
2018-02-20 | $9.87 | $10.04 | $9.68 | $9.70 | $9.37 | 1,401,230 |
2018-02-16 | $9.75 | $10.04 | $9.70 | $9.94 | $9.60 | 2,062,726 |
2018-02-15 | $9.52 | $9.87 | $9.39 | $9.80 | $9.46 | 1,548,098 |
2018-02-14 | $9.32 | $9.57 | $9.27 | $9.47 | $9.14 | 820,941 |
2018-02-13 | $9.35 | $9.58 | $9.23 | $9.40 | $9.08 | 1,315,737 |
2018-02-12 | $9.49 | $9.51 | $9.30 | $9.38 | $9.06 | 1,318,522 |
2018-02-09 | $9.65 | $9.68 | $9.27 | $9.45 | $9.12 | 1,541,960 |
2018-02-08 | $9.39 | $9.80 | $9.31 | $9.54 | $9.21 | 2,203,297 |
2018-02-07 | $9.28 | $9.46 | $9.21 | $9.34 | $9.02 | 1,257,915 |
2018-02-06 | $9.19 | $9.47 | $9.08 | $9.33 | $9.01 | 2,482,849 |
2018-02-05 | $9.82 | $9.85 | $9.29 | $9.34 | $9.02 | 3,100,777 |
2018-02-02 | $10.14 | $10.33 | $9.87 | $9.90 | $9.56 | 1,474,349 |
2018-02-01 | $10.32 | $10.34 | $10.15 | $10.21 | $9.86 | 1,467,984 |
2018-01-31 | $10.49 | $10.53 | $10.34 | $10.37 | $10.01 | 1,182,432 |
2018-01-30 | $10.56 | $10.69 | $10.34 | $10.43 | $10.07 | 1,147,468 |
2018-01-29 | $10.42 | $10.85 | $10.41 | $10.64 | $10.27 | 1,566,726 |
2018-01-26 | $10.77 | $10.91 | $10.43 | $10.52 | $10.16 | 2,308,895 |
2018-01-25 | $11.05 | $11.06 | $10.64 | $10.71 | $10.34 | 1,620,479 |
2018-01-24 | $11.14 | $11.24 | $11.05 | $11.05 | $10.67 | 1,104,716 |
2018-01-23 | $11.29 | $11.36 | $11.04 | $11.12 | $10.74 | 1,042,624 |
2018-01-22 | $11.28 | $11.38 | $11.16 | $11.36 | $10.97 | 1,108,594 |
2018-01-19 | $11.10 | $11.30 | $11.10 | $11.27 | $10.88 | 983,795 |
2018-01-18 | $11.32 | $11.44 | $11.12 | $11.14 | $10.76 | 1,336,857 |
2018-01-17 | $11.84 | $12.04 | $11.30 | $11.34 | $10.95 | 2,462,026 |
2018-01-16 | $11.37 | $11.47 | $11.26 | $11.28 | $10.89 | 880,796 |
2018-01-12 | $11.68 | $11.71 | $11.21 | $11.27 | $10.88 | 1,362,713 |
2018-01-11 | $11.71 | $11.88 | $11.65 | $11.69 | $11.29 | 1,103,184 |
2018-01-10 | $11.83 | $11.86 | $11.49 | $11.70 | $11.30 | 1,312,801 |
2018-01-09 | $11.87 | $11.98 | $11.45 | $11.67 | $11.27 | 1,590,093 |
2018-01-08 | $11.67 | $12.06 | $11.66 | $11.90 | $11.49 | 2,017,778 |
2018-01-05 | $11.63 | $11.70 | $11.37 | $11.44 | $11.05 | 847,599 |
2018-01-04 | $11.58 | $11.67 | $11.35 | $11.61 | $11.21 | 1,073,912 |
2018-01-03 | $11.64 | $11.69 | $11.39 | $11.55 | $11.15 | 1,349,486 |
2018-01-02 | $11.63 | $11.68 | $11.42 | $11.61 | $11.21 | 1,303,707 |
2017-12-29 | $11.65 | $11.80 | $11.54 | $11.56 | $11.16 | 1,070,962 |
2017-12-28 | $11.63 | $11.68 | $11.46 | $11.66 | $11.26 | 683,542 |
2017-12-27 | $11.74 | $11.78 | $11.54 | $11.64 | $11.24 | 902,978 |
2017-12-26 | $11.89 | $12.09 | $11.64 | $11.68 | $11.28 | 1,022,928 |
2017-12-22 | $11.90 | $11.99 | $11.65 | $11.91 | $11.50 | 2,133,082 |
2017-12-21 | $11.79 | $12.00 | $11.58 | $11.90 | $11.49 | 1,548,711 |
2017-12-20 | $11.53 | $11.60 | $11.15 | $11.55 | $11.15 | 2,391,693 |
2017-12-19 | $11.63 | $11.65 | $11.51 | $11.57 | $11.17 | 1,138,316 |
2017-12-18 | $11.68 | $11.76 | $11.59 | $11.65 | $11.25 | 1,208,644 |
2017-12-15 | $11.51 | $11.70 | $11.30 | $11.53 | $11.13 | 3,254,097 |
2017-12-14 | $11.47 | $11.63 | $11.26 | $11.26 | $10.87 | 1,512,580 |
2017-12-13 | $11.72 | $11.76 | $11.44 | $11.60 | $11.20 | 1,733,006 |
2017-12-12 | $11.39 | $11.80 | $11.34 | $11.67 | $11.27 | 1,889,148 |
2017-12-11 | $11.29 | $11.38 | $11.16 | $11.31 | $10.92 | 1,322,375 |
2017-12-08 | $11.47 | $11.49 | $11.15 | $11.28 | $10.89 | 1,404,127 |
2017-12-07 | $11.39 | $11.56 | $11.27 | $11.41 | $11.02 | 2,475,962 |
2017-12-06 | $11.57 | $11.84 | $11.40 | $11.44 | $11.05 | 1,264,499 |
2017-12-05 | $11.96 | $12.04 | $11.41 | $11.53 | $11.13 | 1,793,331 |
2017-12-04 | $11.64 | $11.98 | $11.56 | $11.96 | $11.55 | 3,344,532 |
2017-12-01 | $11.25 | $11.55 | $11.07 | $11.55 | $11.15 | 3,287,413 |
2017-11-30 | $10.89 | $11.36 | $10.76 | $11.16 | $10.77 | 4,154,736 |
2017-11-29 | $10.33 | $11.21 | $10.33 | $10.81 | $10.44 | 3,096,970 |
2017-11-28 | $10.09 | $10.37 | $10.04 | $10.33 | $9.97 | 1,493,208 |
2017-11-27 | $9.95 | $10.07 | $9.93 | $10.05 | $9.70 | 1,249,101 |
2017-11-24 | $10.22 | $10.23 | $9.92 | $9.98 | $9.64 | 754,211 |
2017-11-22 | $10.14 | $10.33 | $10.13 | $10.17 | $9.82 | 1,423,565 |
2017-11-21 | $10.24 | $10.35 | $10.10 | $10.16 | $9.81 | 1,503,218 |
2017-11-20 | $9.95 | $10.23 | $9.91 | $10.21 | $9.86 | 5,948,080 |
2017-11-17 | $9.75 | $10.09 | $9.75 | $9.98 | $9.64 | 1,857,905 |
2017-11-16 | $9.75 | $9.96 | $9.69 | $9.85 | $9.43 | 1,956,909 |
2017-11-15 | $9.74 | $9.77 | $9.59 | $9.68 | $9.26 | 1,467,112 |
2017-11-14 | $9.60 | $9.80 | $9.57 | $9.76 | $9.34 | 1,133,769 |
2017-11-13 | $9.55 | $9.66 | $9.44 | $9.61 | $9.20 | 2,279,449 |
2017-11-10 | $9.52 | $9.58 | $9.39 | $9.53 | $9.12 | 2,106,171 |
2017-11-09 | $9.61 | $9.83 | $9.55 | $9.57 | $9.16 | 2,763,000 |
2017-11-08 | $9.07 | $9.75 | $9.01 | $9.65 | $9.23 | 3,813,590 |
2017-11-07 | $9.66 | $10.18 | $9.04 | $9.09 | $8.70 | 4,813,473 |
2017-11-06 | $9.32 | $9.35 | $9.18 | $9.19 | $8.79 | 3,842,608 |
2017-11-03 | $9.39 | $9.50 | $9.30 | $9.31 | $8.91 | 2,035,391 |
2017-11-02 | $9.66 | $9.76 | $9.36 | $9.45 | $9.04 | 2,223,460 |
2017-11-01 | $9.80 | $9.98 | $9.69 | $9.74 | $9.32 | 1,515,729 |
2017-10-31 | $9.78 | $10.03 | $9.69 | $9.75 | $9.33 | 1,630,944 |
2017-10-30 | $9.81 | $9.88 | $9.64 | $9.69 | $9.27 | 1,332,478 |
2017-10-27 | $9.90 | $9.95 | $9.61 | $9.85 | $9.43 | 1,160,504 |
2017-10-26 | $10.03 | $10.05 | $9.85 | $9.95 | $9.52 | 1,514,937 |
2017-10-25 | $10.11 | $10.15 | $9.90 | $10.03 | $9.60 | 2,004,645 |
2017-10-24 | $10.39 | $10.42 | $10.11 | $10.20 | $9.76 | 1,298,241 |
2017-10-23 | $10.48 | $10.57 | $10.35 | $10.37 | $9.92 | 997,863 |
2017-10-20 | $10.40 | $10.49 | $10.27 | $10.45 | $10.00 | 999,896 |
2017-10-19 | $10.46 | $10.54 | $10.34 | $10.38 | $9.93 | 750,569 |
2017-10-18 | $10.49 | $10.60 | $10.47 | $10.48 | $10.03 | 723,272 |
2017-10-17 | $10.56 | $10.59 | $10.43 | $10.49 | $10.04 | 663,563 |
2017-10-16 | $10.61 | $10.75 | $10.51 | $10.56 | $10.10 | 859,068 |
2017-10-13 | $10.79 | $10.86 | $10.50 | $10.66 | $10.20 | 1,243,652 |
2017-10-12 | $10.78 | $10.87 | $10.69 | $10.74 | $10.28 | 860,347 |
2017-10-11 | $10.75 | $10.87 | $10.69 | $10.74 | $10.28 | 1,061,986 |
2017-10-10 | $10.79 | $10.97 | $10.68 | $10.69 | $10.23 | 1,234,562 |
2017-10-09 | $10.84 | $10.93 | $10.73 | $10.78 | $10.32 | 1,268,737 |
2017-10-06 | $10.98 | $11.03 | $10.81 | $10.82 | $10.35 | 677,376 |
2017-10-05 | $10.83 | $11.15 | $10.80 | $11.01 | $10.54 | 1,228,469 |
2017-10-04 | $10.71 | $10.96 | $10.71 | $10.78 | $10.32 | 2,119,866 |
2017-10-03 | $10.88 | $10.89 | $10.66 | $10.69 | $10.23 | 1,251,422 |
2017-10-02 | $10.93 | $11.01 | $10.78 | $10.84 | $10.37 | 1,458,994 |
2017-09-29 | $10.85 | $10.96 | $10.71 | $10.88 | $10.41 | 1,090,969 |
2017-09-28 | $10.67 | $11.08 | $10.65 | $10.77 | $10.31 | 1,574,073 |
2017-09-27 | $10.78 | $10.85 | $10.44 | $10.65 | $10.19 | 2,015,286 |
2017-09-26 | $10.42 | $11.08 | $10.41 | $10.83 | $10.36 | 2,590,040 |
2017-09-25 | $10.49 | $10.56 | $10.36 | $10.40 | $9.95 | 1,370,845 |
2017-09-22 | $10.46 | $10.51 | $10.30 | $10.50 | $10.05 | 1,745,838 |
2017-09-21 | $10.78 | $10.81 | $10.37 | $10.42 | $9.97 | 1,967,852 |
2017-09-20 | $10.72 | $10.85 | $10.57 | $10.76 | $10.30 | 1,646,268 |
2017-09-19 | $11.03 | $11.04 | $10.75 | $10.78 | $10.32 | 1,025,293 |
2017-09-18 | $11.02 | $11.08 | $10.83 | $11.05 | $10.57 | 1,199,345 |
2017-09-15 | $11.08 | $11.14 | $10.92 | $10.94 | $10.47 | 2,279,399 |
2017-09-14 | $11.15 | $11.20 | $10.96 | $11.06 | $10.58 | 1,271,034 |
2017-09-13 | $11.30 | $11.38 | $11.12 | $11.12 | $10.64 | 1,114,060 |
2017-09-12 | $11.15 | $11.31 | $11.13 | $11.23 | $10.75 | 1,190,669 |
2017-09-11 | $11.00 | $11.17 | $10.97 | $11.09 | $10.61 | 1,158,018 |
2017-09-08 | $11.18 | $11.27 | $10.91 | $10.96 | $10.49 | 1,287,386 |
2017-09-07 | $11.17 | $11.34 | $11.08 | $11.20 | $10.72 | 1,277,035 |
2017-09-06 | $11.00 | $11.20 | $10.96 | $11.10 | $10.62 | 1,922,880 |
2017-09-05 | $10.98 | $11.15 | $10.93 | $10.96 | $10.49 | 1,058,630 |
2017-09-01 | $11.07 | $11.18 | $10.92 | $10.99 | $10.52 | 1,436,751 |
2017-08-31 | $10.89 | $11.05 | $10.87 | $11.00 | $10.53 | 1,392,587 |
2017-08-30 | $10.94 | $11.02 | $10.82 | $10.94 | $10.47 | 1,393,179 |
2017-08-29 | $10.99 | $11.05 | $10.87 | $11.00 | $10.53 | 1,254,453 |
2017-08-28 | $11.15 | $11.19 | $10.75 | $10.99 | $10.52 | 1,839,338 |
2017-08-25 | $11.11 | $11.19 | $10.98 | $11.10 | $10.62 | 1,189,973 |
2017-08-24 | $11.27 | $11.29 | $10.91 | $11.02 | $10.54 | 2,519,696 |
2017-08-23 | $11.53 | $11.83 | $11.19 | $11.24 | $10.76 | 4,332,328 |
2017-08-22 | $11.53 | $11.67 | $11.51 | $11.59 | $11.09 | 1,520,264 |
2017-08-21 | $11.74 | $11.81 | $11.48 | $11.56 | $11.06 | 891,881 |
2017-08-18 | $11.36 | $11.85 | $11.34 | $11.79 | $11.28 | 2,067,584 |
2017-08-17 | $11.84 | $11.90 | $11.39 | $11.42 | $10.93 | 2,434,064 |
2017-08-16 | $11.90 | $12.10 | $11.89 | $11.99 | $11.38 | 2,141,664 |
2017-08-15 | $12.14 | $12.16 | $11.82 | $11.86 | $11.26 | 2,055,043 |
2017-08-14 | $12.23 | $12.34 | $12.10 | $12.19 | $11.57 | 3,279,796 |
2017-08-11 | $11.67 | $12.34 | $11.55 | $12.24 | $11.62 | 2,714,613 |
2017-08-10 | $11.37 | $11.84 | $11.36 | $11.73 | $11.14 | 4,060,531 |
2017-08-09 | $11.75 | $12.11 | $11.19 | $11.40 | $10.82 | 6,771,158 |
2017-08-08 | $12.71 | $12.85 | $11.80 | $11.86 | $11.26 | 12,108,600 |
2017-08-07 | $14.82 | $15.06 | $14.73 | $14.97 | $14.21 | 2,157,508 |
2017-08-04 | $15.00 | $15.07 | $14.83 | $14.88 | $14.13 | 1,307,397 |
2017-08-03 | $14.93 | $15.16 | $14.90 | $14.96 | $14.20 | 1,504,609 |
2017-08-02 | $15.11 | $15.18 | $14.91 | $14.94 | $14.18 | 1,029,241 |
2017-08-01 | $15.03 | $15.14 | $14.93 | $15.10 | $14.34 | 1,533,372 |
2017-07-31 | $15.06 | $15.22 | $14.97 | $15.00 | $14.24 | 2,195,754 |
2017-07-28 | $14.76 | $15.05 | $14.71 | $15.02 | $14.26 | 1,777,847 |
2017-07-27 | $15.11 | $15.14 | $14.65 | $14.81 | $14.06 | 3,777,694 |
2017-07-26 | $15.46 | $15.65 | $15.35 | $15.38 | $14.60 | 1,458,417 |
2017-07-25 | $15.30 | $15.51 | $15.30 | $15.46 | $14.68 | 1,359,822 |
2017-07-24 | $15.35 | $15.39 | $15.22 | $15.26 | $14.49 | 980,872 |
2017-07-21 | $15.39 | $15.48 | $15.26 | $15.35 | $14.57 | 1,233,850 |
2017-07-20 | $15.18 | $15.37 | $15.07 | $15.37 | $14.59 | 1,623,460 |
2017-07-19 | $15.31 | $15.38 | $15.03 | $15.16 | $14.39 | 1,517,136 |
2017-07-18 | $15.49 | $15.57 | $15.24 | $15.30 | $14.53 | 2,543,185 |
2017-07-17 | $15.33 | $15.53 | $15.32 | $15.50 | $14.72 | 1,561,652 |
2017-07-14 | $15.00 | $15.43 | $14.95 | $15.35 | $14.57 | 2,511,614 |
2017-07-13 | $15.08 | $15.15 | $14.80 | $15.03 | $14.27 | 3,327,345 |
2017-07-12 | $15.58 | $15.87 | $15.06 | $15.10 | $14.34 | 4,278,595 |
2017-07-11 | $16.15 | $16.15 | $15.95 | $15.98 | $15.17 | 1,556,095 |
2017-07-10 | $16.19 | $16.21 | $15.93 | $16.12 | $15.30 | 1,712,301 |
2017-07-07 | $16.41 | $16.57 | $16.17 | $16.19 | $15.37 | 1,811,361 |
2017-07-06 | $16.50 | $16.66 | $16.28 | $16.35 | $15.52 | 1,991,960 |
2017-07-05 | $17.15 | $17.16 | $16.54 | $16.54 | $15.70 | 1,721,996 |
2017-07-03 | $17.10 | $17.33 | $17.01 | $17.14 | $16.27 | 1,103,599 |
2017-06-30 | $17.20 | $17.38 | $17.00 | $17.00 | $16.14 | 1,084,469 |
2017-06-29 | $17.42 | $17.59 | $17.04 | $17.18 | $16.31 | 2,035,083 |
2017-06-28 | $17.59 | $17.71 | $17.44 | $17.46 | $16.58 | 1,284,198 |
2017-06-27 | $17.66 | $17.70 | $17.43 | $17.49 | $16.60 | 1,215,290 |
2017-06-26 | $17.83 | $17.93 | $17.64 | $17.66 | $16.77 | 1,025,856 |
2017-06-23 | $17.67 | $17.79 | $17.57 | $17.71 | $16.81 | 1,734,337 |
2017-06-22 | $18.04 | $18.21 | $17.61 | $17.63 | $16.74 | 1,628,196 |
2017-06-21 | $17.97 | $18.19 | $17.94 | $18.12 | $17.20 | 1,899,706 |
2017-06-20 | $18.00 | $18.08 | $17.87 | $18.01 | $17.10 | 958,591 |
2017-06-19 | $17.98 | $18.08 | $17.82 | $17.92 | $17.01 | 1,456,669 |
2017-06-16 | $18.07 | $18.12 | $17.55 | $18.01 | $17.10 | 3,686,888 |
2017-06-15 | $18.37 | $18.45 | $18.05 | $18.21 | $17.29 | 2,498,760 |
2017-06-14 | $18.48 | $18.71 | $18.30 | $18.41 | $17.48 | 905,665 |
2017-06-13 | $18.23 | $18.54 | $18.10 | $18.44 | $17.51 | 1,331,124 |
2017-06-12 | $17.86 | $18.62 | $17.86 | $18.20 | $17.28 | 1,376,612 |
2017-06-09 | $17.82 | $17.97 | $17.67 | $17.87 | $16.97 | 1,172,591 |
2017-06-08 | $18.20 | $18.20 | $17.85 | $17.85 | $16.95 | 961,822 |
2017-06-07 | $18.02 | $18.26 | $17.90 | $18.21 | $17.29 | 998,206 |
2017-06-06 | $18.14 | $18.33 | $17.96 | $18.00 | $17.09 | 1,236,930 |
2017-06-05 | $18.28 | $18.32 | $18.16 | $18.22 | $17.30 | 767,212 |
2017-06-02 | $18.55 | $18.70 | $18.27 | $18.33 | $17.40 | 854,960 |
2017-06-01 | $18.34 | $18.52 | $18.20 | $18.52 | $17.58 | 1,063,742 |
2017-05-31 | $18.32 | $18.45 | $18.12 | $18.24 | $17.32 | 1,834,084 |
2017-05-30 | $18.40 | $18.43 | $18.28 | $18.28 | $17.35 | 1,028,581 |
2017-05-26 | $18.50 | $18.55 | $18.34 | $18.45 | $17.52 | 811,659 |
2017-05-25 | $18.31 | $18.47 | $18.20 | $18.44 | $17.51 | 794,533 |
2017-05-24 | $18.27 | $18.42 | $18.20 | $18.28 | $17.35 | 1,096,029 |
2017-05-23 | $18.29 | $18.42 | $18.21 | $18.31 | $17.38 | 1,061,784 |
2017-05-22 | $18.11 | $18.39 | $18.11 | $18.27 | $17.35 | 811,119 |
2017-05-19 | $18.07 | $18.22 | $18.03 | $18.14 | $17.22 | 1,170,881 |
2017-05-18 | $18.22 | $18.32 | $18.05 | $18.10 | $17.18 | 1,733,693 |
2017-05-17 | $18.31 | $18.49 | $18.23 | $18.29 | $17.28 | 1,940,091 |
2017-05-16 | $18.52 | $18.55 | $18.25 | $18.34 | $17.33 | 1,399,227 |
2017-05-15 | $18.83 | $18.90 | $18.42 | $18.48 | $17.46 | 1,294,424 |
2017-05-12 | $19.25 | $19.29 | $18.87 | $18.91 | $17.86 | 1,243,965 |
2017-05-11 | $19.27 | $19.60 | $19.06 | $19.26 | $18.19 | 1,665,504 |
2017-05-10 | $19.41 | $19.67 | $19.15 | $19.36 | $18.29 | 2,982,480 |
2017-05-09 | $19.12 | $19.98 | $18.76 | $19.56 | $18.48 | 3,955,977 |
2017-05-08 | $19.24 | $19.37 | $18.92 | $19.10 | $18.04 | 2,561,530 |
2017-05-05 | $19.49 | $19.50 | $19.21 | $19.23 | $18.17 | 1,282,132 |
2017-05-04 | $19.34 | $19.49 | $19.25 | $19.41 | $18.34 | 1,156,451 |
2017-05-03 | $19.37 | $19.46 | $19.20 | $19.32 | $18.25 | 1,668,166 |
2017-05-02 | $19.70 | $19.74 | $19.37 | $19.41 | $18.34 | 1,946,014 |
2017-05-01 | $19.79 | $19.88 | $19.59 | $19.64 | $18.55 | 869,318 |
2017-04-28 | $19.63 | $19.80 | $19.55 | $19.74 | $18.65 | 1,095,425 |
2017-04-27 | $19.80 | $19.90 | $19.62 | $19.64 | $18.55 | 721,250 |
2017-04-26 | $19.89 | $19.98 | $19.67 | $19.78 | $18.69 | 992,900 |
2017-04-25 | $19.92 | $19.98 | $19.76 | $19.97 | $18.87 | 818,161 |
2017-04-24 | $20.00 | $20.03 | $19.80 | $19.82 | $18.72 | 791,482 |
2017-04-21 | $19.94 | $20.05 | $19.74 | $19.74 | $18.65 | 1,076,509 |
2017-04-20 | $19.68 | $20.05 | $19.65 | $19.95 | $18.85 | 1,098,290 |
2017-04-19 | $19.56 | $19.67 | $19.47 | $19.62 | $18.53 | 1,290,561 |
2017-04-18 | $19.48 | $19.59 | $19.30 | $19.48 | $18.40 | 1,112,419 |
2017-04-17 | $19.54 | $19.66 | $19.39 | $19.49 | $18.41 | 1,280,496 |
2017-04-13 | $19.77 | $19.84 | $19.52 | $19.52 | $18.44 | 753,534 |
2017-04-12 | $20.05 | $20.10 | $19.70 | $19.74 | $18.65 | 1,000,710 |
2017-04-11 | $19.73 | $20.09 | $19.73 | $20.05 | $18.94 | 1,439,674 |
2017-04-10 | $19.58 | $19.85 | $19.48 | $19.77 | $18.68 | 1,132,674 |
2017-04-07 | $19.39 | $19.69 | $19.29 | $19.55 | $18.47 | 1,411,271 |
2017-04-06 | $19.33 | $19.56 | $19.13 | $19.40 | $18.33 | 1,424,363 |
2017-04-05 | $19.50 | $19.63 | $19.32 | $19.39 | $18.32 | 1,430,636 |
2017-04-04 | $19.62 | $19.64 | $19.40 | $19.47 | $18.39 | 1,256,682 |
2017-04-03 | $19.62 | $19.88 | $19.49 | $19.62 | $18.53 | 1,428,081 |
2017-03-31 | $19.57 | $19.76 | $19.35 | $19.66 | $18.57 | 1,939,921 |
2017-03-30 | $19.20 | $19.73 | $19.17 | $19.57 | $18.49 | 2,405,525 |
2017-03-29 | $18.94 | $19.21 | $18.87 | $19.18 | $18.12 | 1,054,724 |
2017-03-28 | $18.90 | $19.01 | $18.78 | $18.99 | $17.94 | 1,421,711 |
2017-03-27 | $19.05 | $19.26 | $18.90 | $18.98 | $17.93 | 1,245,401 |
2017-03-24 | $19.15 | $19.24 | $18.96 | $19.05 | $18.00 | 1,233,537 |
2017-03-23 | $19.14 | $19.33 | $19.04 | $19.10 | $18.04 | 1,213,320 |
2017-03-22 | $19.25 | $19.26 | $18.94 | $19.09 | $18.03 | 1,483,336 |
2017-03-21 | $19.42 | $19.47 | $19.07 | $19.25 | $18.19 | 1,998,599 |
2017-03-20 | $19.30 | $19.47 | $19.15 | $19.40 | $18.33 | 1,156,750 |
2017-03-17 | $19.19 | $19.36 | $18.81 | $19.31 | $18.24 | 4,571,179 |
2017-03-16 | $18.72 | $18.84 | $18.51 | $18.75 | $17.71 | 1,449,862 |
2017-03-15 | $18.32 | $19.02 | $18.32 | $18.84 | $17.71 | 2,453,527 |
2017-03-14 | $18.34 | $18.73 | $18.10 | $18.30 | $17.21 | 2,276,102 |
2017-03-13 | $18.46 | $18.53 | $18.16 | $18.36 | $17.26 | 1,403,451 |
2017-03-10 | $18.50 | $18.71 | $18.40 | $18.54 | $17.43 | 1,885,046 |
2017-03-09 | $18.21 | $18.47 | $18.16 | $18.44 | $17.34 | 1,619,003 |
2017-03-08 | $17.86 | $18.20 | $17.78 | $18.15 | $17.06 | 1,228,317 |
2017-03-07 | $18.04 | $18.12 | $17.85 | $17.86 | $16.79 | 1,304,114 |
2017-03-06 | $18.28 | $18.38 | $17.86 | $18.10 | $17.02 | 1,601,587 |
2017-03-03 | $18.29 | $18.45 | $18.12 | $18.43 | $17.33 | 1,110,317 |
2017-03-02 | $18.26 | $18.38 | $18.16 | $18.27 | $17.18 | 819,714 |
2017-03-01 | $18.36 | $18.47 | $18.20 | $18.29 | $17.20 | 1,208,240 |
2017-02-28 | $18.18 | $18.45 | $18.01 | $18.24 | $17.15 | 2,716,475 |
2017-02-27 | $18.42 | $18.42 | $17.82 | $17.84 | $16.77 | 2,464,417 |
2017-02-24 | $18.37 | $18.46 | $18.26 | $18.45 | $17.35 | 1,330,005 |
2017-02-23 | $18.51 | $18.53 | $18.27 | $18.43 | $17.33 | 1,434,170 |
2017-02-22 | $18.27 | $18.39 | $18.17 | $18.39 | $17.29 | 1,947,859 |
2017-02-21 | $18.42 | $18.52 | $18.12 | $18.29 | $17.20 | 2,476,287 |
2017-02-17 | $18.64 | $18.75 | $18.50 | $18.53 | $17.42 | 2,442,092 |
2017-02-16 | $19.41 | $19.65 | $18.61 | $18.80 | $17.68 | 5,605,729 |
2017-02-15 | $20.43 | $20.52 | $20.29 | $20.45 | $19.23 | 1,404,735 |
2017-02-14 | $20.58 | $20.66 | $20.22 | $20.52 | $19.29 | 1,180,284 |
2017-02-13 | $20.79 | $20.84 | $20.48 | $20.68 | $19.44 | 1,555,426 |
2017-02-10 | $20.66 | $20.76 | $20.57 | $20.70 | $19.46 | 1,176,782 |
2017-02-09 | $19.98 | $20.82 | $19.83 | $20.69 | $19.45 | 1,649,298 |
2017-02-08 | $19.80 | $19.99 | $19.71 | $19.94 | $18.75 | 931,301 |
2017-02-07 | $19.88 | $20.09 | $19.68 | $19.76 | $18.58 | 899,432 |
2017-02-06 | $20.27 | $20.27 | $19.78 | $19.88 | $18.69 | 803,580 |
2017-02-03 | $19.82 | $20.29 | $19.76 | $20.22 | $19.01 | 1,072,236 |
2017-02-02 | $19.77 | $19.91 | $19.62 | $19.74 | $18.56 | 1,253,299 |
2017-02-01 | $19.80 | $20.06 | $19.58 | $19.58 | $18.41 | 1,500,631 |
2017-01-31 | $20.00 | $20.19 | $19.72 | $19.86 | $18.67 | 2,058,169 |
2017-01-30 | $20.02 | $20.04 | $19.64 | $19.97 | $18.78 | 1,407,010 |
2017-01-27 | $20.15 | $20.31 | $20.08 | $20.14 | $18.94 | 850,466 |
2017-01-26 | $19.98 | $20.17 | $19.89 | $20.15 | $18.94 | 1,451,951 |
2017-01-25 | $19.97 | $20.31 | $19.92 | $19.93 | $18.74 | 1,067,754 |
2017-01-24 | $19.93 | $20.07 | $19.85 | $19.94 | $18.75 | 1,301,044 |
2017-01-23 | $19.85 | $20.16 | $19.78 | $19.90 | $18.71 | 1,829,515 |
2017-01-20 | $19.85 | $20.17 | $19.74 | $19.84 | $18.65 | 2,261,139 |
2017-01-19 | $20.34 | $20.38 | $19.58 | $19.93 | $18.74 | 3,243,586 |
2017-01-18 | $20.93 | $21.34 | $20.75 | $21.31 | $20.04 | 1,552,384 |
2017-01-17 | $20.93 | $20.99 | $20.53 | $20.66 | $19.42 | 934,972 |
2017-01-13 | $20.71 | $20.95 | $20.59 | $20.92 | $19.67 | 742,702 |
2017-01-12 | $20.48 | $20.65 | $20.34 | $20.62 | $19.39 | 1,049,906 |
2017-01-11 | $20.66 | $20.68 | $20.39 | $20.58 | $19.35 | 1,127,680 |
2017-01-10 | $21.00 | $21.15 | $20.41 | $20.67 | $19.43 | 1,746,870 |
2017-01-09 | $21.50 | $21.52 | $21.03 | $21.04 | $19.78 | 1,717,036 |
2017-01-06 | $21.59 | $21.82 | $21.39 | $21.58 | $20.29 | 875,241 |
2017-01-05 | $21.84 | $21.90 | $21.59 | $21.67 | $20.37 | 1,020,026 |
2017-01-04 | $21.62 | $22.31 | $21.57 | $21.91 | $20.60 | 1,554,833 |
2017-01-03 | $21.84 | $21.87 | $21.31 | $21.59 | $20.30 | 1,552,664 |
2016-12-30 | $21.67 | $21.94 | $21.44 | $21.78 | $20.48 | 941,928 |
2016-12-29 | $21.52 | $21.74 | $21.50 | $21.71 | $20.41 | 432,433 |
2016-12-28 | $21.53 | $21.72 | $21.41 | $21.48 | $20.20 | 499,180 |
2016-12-27 | $21.50 | $21.66 | $21.34 | $21.57 | $20.28 | 1,178,099 |
2016-12-23 | $21.51 | $21.64 | $21.34 | $21.52 | $20.23 | 1,193,637 |
2016-12-22 | $21.62 | $21.89 | $21.49 | $21.56 | $20.27 | 1,366,375 |
2016-12-21 | $21.96 | $21.96 | $21.51 | $21.72 | $20.42 | 1,106,070 |
2016-12-20 | $21.85 | $22.04 | $21.52 | $22.00 | $20.68 | 1,350,623 |
2016-12-19 | $22.00 | $22.14 | $21.72 | $21.92 | $20.61 | 1,088,835 |
2016-12-16 | $21.55 | $22.03 | $21.41 | $21.97 | $20.66 | 2,013,344 |
2016-12-15 | $21.19 | $21.71 | $21.19 | $21.49 | $20.20 | 1,119,134 |
2016-12-14 | $21.50 | $21.73 | $21.02 | $21.15 | $19.88 | 1,577,370 |
2016-12-13 | $20.91 | $21.61 | $20.91 | $21.52 | $20.23 | 2,024,158 |
2016-12-12 | $20.85 | $21.15 | $20.74 | $20.85 | $19.60 | 1,267,589 |
2016-12-09 | $20.20 | $20.93 | $20.16 | $20.90 | $19.65 | 1,254,876 |
2016-12-08 | $20.08 | $20.20 | $19.91 | $20.10 | $18.90 | 1,521,236 |
2016-12-07 | $20.20 | $20.49 | $20.11 | $20.18 | $18.97 | 1,782,399 |
2016-12-06 | $20.17 | $20.21 | $19.97 | $20.19 | $18.98 | 854,567 |
2016-12-05 | $19.34 | $20.14 | $19.34 | $20.11 | $18.91 | 1,410,434 |
2016-12-02 | $19.15 | $19.50 | $19.08 | $19.20 | $18.05 | 1,774,162 |
2016-12-01 | $19.75 | $19.84 | $19.12 | $19.15 | $18.00 | 1,401,656 |
2016-11-30 | $20.36 | $20.47 | $19.80 | $19.86 | $18.67 | 2,156,407 |
2016-11-29 | $20.14 | $20.53 | $19.98 | $20.51 | $19.28 | 1,263,130 |
2016-11-28 | $19.94 | $20.12 | $19.86 | $20.02 | $18.82 | 1,202,842 |
2016-11-25 | $19.96 | $20.11 | $19.94 | $20.01 | $18.81 | 462,519 |
2016-11-23 | $19.91 | $20.11 | $19.81 | $19.83 | $18.64 | 1,176,860 |
2016-11-22 | $20.17 | $20.24 | $20.01 | $20.03 | $18.83 | 1,657,293 |
2016-11-21 | $19.70 | $20.19 | $19.61 | $20.04 | $18.84 | 1,337,925 |
2016-11-18 | $19.70 | $19.91 | $19.64 | $19.78 | $18.60 | 1,534,896 |
2016-11-17 | $19.35 | $19.65 | $19.19 | $19.61 | $18.44 | 1,508,277 |
2016-11-16 | $18.97 | $19.36 | $18.93 | $19.34 | $18.10 | 1,356,600 |
2016-11-15 | $18.94 | $19.05 | $18.81 | $18.81 | $17.60 | 1,080,271 |
2016-11-14 | $18.73 | $18.88 | $18.56 | $18.83 | $17.62 | 1,442,917 |
2016-11-11 | $18.84 | $18.97 | $18.53 | $18.71 | $17.51 | 2,025,487 |
2016-11-10 | $19.78 | $19.82 | $18.83 | $18.85 | $17.64 | 2,480,340 |
2016-11-09 | $19.17 | $19.79 | $19.07 | $19.78 | $18.51 | 2,297,425 |
2016-11-08 | $18.94 | $19.67 | $18.94 | $19.51 | $18.26 | 2,191,363 |
2016-11-07 | $19.04 | $19.05 | $18.61 | $18.88 | $17.67 | 3,222,896 |
2016-11-04 | $18.38 | $18.75 | $18.31 | $18.46 | $17.28 | 3,181,399 |
2016-11-03 | $18.46 | $18.49 | $18.30 | $18.40 | $17.22 | 2,048,259 |
2016-11-02 | $18.34 | $18.52 | $18.19 | $18.43 | $17.25 | 2,437,276 |
2016-11-01 | $18.22 | $18.46 | $18.09 | $18.27 | $17.10 | 2,442,024 |
2016-10-31 | $18.49 | $18.49 | $17.81 | $18.26 | $17.09 | 4,517,479 |
2016-10-28 | $16.70 | $18.91 | $16.61 | $18.49 | $17.30 | 12,695,739 |
2016-10-27 | $16.82 | $16.82 | $16.52 | $16.70 | $15.63 | 1,094,408 |
2016-10-26 | $16.81 | $16.93 | $16.70 | $16.81 | $15.73 | 1,230,166 |
2016-10-25 | $16.74 | $16.85 | $16.63 | $16.83 | $15.75 | 1,301,035 |
2016-10-24 | $16.79 | $16.84 | $16.62 | $16.73 | $15.66 | 932,891 |
2016-10-21 | $16.53 | $16.64 | $16.37 | $16.61 | $15.55 | 1,391,423 |
2016-10-20 | $16.72 | $16.72 | $16.45 | $16.58 | $15.52 | 1,432,668 |
2016-10-19 | $16.75 | $16.80 | $16.58 | $16.73 | $15.66 | 1,586,799 |
2016-10-18 | $16.58 | $16.77 | $16.52 | $16.73 | $15.66 | 941,221 |
2016-10-17 | $16.36 | $16.56 | $16.34 | $16.51 | $15.45 | 748,027 |
2016-10-14 | $16.41 | $16.47 | $16.25 | $16.33 | $15.28 | 1,219,310 |
2016-10-13 | $16.34 | $16.40 | $16.27 | $16.31 | $15.26 | 925,386 |
2016-10-12 | $16.23 | $16.44 | $16.20 | $16.39 | $15.34 | 883,359 |
2016-10-11 | $16.40 | $16.40 | $16.15 | $16.21 | $15.17 | 928,811 |
2016-10-10 | $16.20 | $16.50 | $16.20 | $16.39 | $15.34 | 762,838 |
2016-10-07 | $16.51 | $16.52 | $16.10 | $16.23 | $15.19 | 1,947,266 |
2016-10-06 | $16.36 | $16.59 | $16.28 | $16.51 | $15.45 | 1,074,795 |
2016-10-05 | $16.22 | $16.46 | $16.21 | $16.34 | $15.29 | 1,349,403 |
2016-10-04 | $16.23 | $16.43 | $16.20 | $16.21 | $15.17 | 959,080 |
2016-10-03 | $16.40 | $16.40 | $16.15 | $16.21 | $15.17 | 1,636,314 |
2016-09-30 | $16.42 | $16.57 | $16.35 | $16.40 | $15.35 | 1,673,226 |
2016-09-29 | $16.37 | $16.54 | $16.37 | $16.39 | $15.34 | 931,122 |
2016-09-28 | $16.38 | $16.47 | $16.30 | $16.37 | $15.32 | 1,355,864 |
2016-09-27 | $16.61 | $16.62 | $16.35 | $16.39 | $15.34 | 1,529,942 |
2016-09-26 | $16.47 | $16.70 | $16.42 | $16.53 | $15.47 | 1,697,408 |
2016-09-23 | $16.47 | $16.54 | $16.29 | $16.50 | $15.44 | 1,362,268 |
2016-09-22 | $16.31 | $16.64 | $16.24 | $16.61 | $15.55 | 1,736,474 |
2016-09-21 | $16.00 | $16.24 | $15.93 | $16.19 | $15.15 | 1,303,481 |
2016-09-20 | $16.22 | $16.27 | $16.01 | $16.03 | $15.00 | 1,273,620 |
2016-09-19 | $16.27 | $16.42 | $16.16 | $16.18 | $15.14 | 1,784,387 |
2016-09-16 | $16.51 | $16.53 | $16.23 | $16.28 | $15.24 | 2,198,779 |
2016-09-15 | $15.96 | $16.64 | $15.90 | $16.56 | $15.50 | 3,385,353 |
2016-09-14 | $16.03 | $16.08 | $15.69 | $15.97 | $14.95 | 2,257,161 |
2016-09-13 | $16.00 | $16.12 | $15.89 | $15.95 | $14.93 | 1,681,641 |
2016-09-12 | $15.89 | $16.14 | $15.78 | $16.07 | $15.04 | 2,238,300 |
2016-09-09 | $16.33 | $16.33 | $15.81 | $15.88 | $14.86 | 3,612,163 |
2016-09-08 | $16.72 | $16.75 | $16.43 | $16.45 | $15.40 | 2,891,231 |
2016-09-07 | $17.22 | $17.25 | $16.73 | $16.79 | $15.71 | 2,500,532 |
2016-09-06 | $17.29 | $17.32 | $17.13 | $17.27 | $16.16 | 1,862,214 |
2016-09-02 | $17.02 | $17.33 | $17.01 | $17.25 | $16.14 | 1,344,022 |
2016-09-01 | $17.12 | $17.20 | $16.96 | $17.05 | $15.96 | 1,577,135 |
2016-08-31 | $17.09 | $17.25 | $17.03 | $17.21 | $16.11 | 1,656,094 |
2016-08-30 | $16.89 | $17.10 | $16.81 | $17.10 | $16.00 | 1,498,533 |
2016-08-29 | $16.67 | $16.94 | $16.66 | $16.83 | $15.75 | 1,138,548 |
2016-08-26 | $16.87 | $16.88 | $16.55 | $16.71 | $15.64 | 2,389,622 |
2016-08-25 | $16.99 | $17.03 | $16.80 | $16.82 | $15.74 | 3,128,788 |
2016-08-24 | $17.31 | $17.31 | $16.92 | $17.01 | $15.92 | 2,201,191 |
2016-08-23 | $16.93 | $17.32 | $16.85 | $17.30 | $16.19 | 2,466,325 |
2016-08-22 | $16.78 | $16.96 | $16.71 | $16.93 | $15.84 | 1,259,419 |
2016-08-19 | $16.93 | $16.96 | $16.70 | $16.79 | $15.71 | 1,529,897 |
2016-08-18 | $17.03 | $17.14 | $16.89 | $16.91 | $15.83 | 1,477,675 |
2016-08-17 | $17.11 | $17.20 | $16.91 | $17.08 | $15.90 | 2,374,708 |
2016-08-16 | $17.21 | $17.39 | $17.09 | $17.11 | $15.93 | 2,226,785 |
2016-08-15 | $17.48 | $17.64 | $17.27 | $17.32 | $16.12 | 1,872,952 |
2016-08-12 | $17.55 | $17.82 | $17.45 | $17.47 | $16.26 | 2,501,489 |
2016-08-11 | $17.62 | $17.75 | $17.42 | $17.53 | $16.32 | 2,820,976 |
2016-08-10 | $18.12 | $18.12 | $17.55 | $17.56 | $16.35 | 2,438,773 |
2016-08-09 | $18.01 | $18.41 | $17.63 | $18.11 | $16.86 | 2,862,496 |
2016-08-08 | $18.14 | $18.38 | $17.19 | $18.16 | $16.91 | 5,456,481 |
2016-08-05 | $18.42 | $19.05 | $18.40 | $18.82 | $17.52 | 2,640,620 |
2016-08-04 | $18.56 | $18.70 | $18.25 | $18.39 | $17.12 | 1,293,963 |
2016-08-03 | $18.56 | $18.68 | $18.41 | $18.50 | $17.22 | 1,558,080 |
2016-08-02 | $18.89 | $18.90 | $18.37 | $18.59 | $17.31 | 1,512,167 |
2016-08-01 | $18.43 | $18.89 | $18.38 | $18.89 | $17.59 | 1,490,765 |
2016-07-29 | $18.06 | $18.54 | $18.06 | $18.46 | $17.18 | 1,674,146 |
2016-07-28 | $17.96 | $18.18 | $17.87 | $18.10 | $16.85 | 715,527 |
2016-07-27 | $18.12 | $18.20 | $17.84 | $17.96 | $16.72 | 1,072,252 |
2016-07-26 | $18.57 | $18.64 | $18.07 | $18.09 | $16.84 | 989,917 |
2016-07-25 | $18.50 | $18.97 | $18.43 | $18.56 | $17.28 | 1,235,983 |
2016-07-22 | $18.29 | $18.63 | $18.25 | $18.55 | $17.27 | 922,685 |
2016-07-21 | $18.08 | $18.36 | $18.05 | $18.27 | $17.01 | 1,263,063 |
2016-07-20 | $18.37 | $18.46 | $18.02 | $18.13 | $16.88 | 1,744,671 |
2016-07-19 | $18.52 | $18.58 | $18.29 | $18.41 | $17.14 | 1,028,615 |
2016-07-18 | $18.63 | $18.68 | $18.37 | $18.49 | $17.21 | 939,858 |
2016-07-15 | $18.63 | $18.73 | $18.50 | $18.59 | $17.31 | 821,899 |
2016-07-14 | $18.96 | $19.03 | $18.56 | $18.58 | $17.30 | 1,224,552 |
2016-07-13 | $18.86 | $19.05 | $18.79 | $18.95 | $17.64 | 947,838 |
2016-07-12 | $18.86 | $19.05 | $18.69 | $18.87 | $17.57 | 1,111,824 |
2016-07-11 | $19.64 | $19.67 | $18.77 | $18.86 | $17.56 | 1,597,532 |
2016-07-08 | $18.94 | $19.32 | $18.65 | $19.20 | $17.87 | 2,289,823 |
2016-07-07 | $19.05 | $19.34 | $18.91 | $18.94 | $17.63 | 1,835,685 |
2016-07-06 | $18.34 | $18.92 | $18.27 | $18.79 | $17.49 | 2,503,509 |
2016-07-05 | $18.07 | $18.30 | $17.84 | $18.27 | $17.01 | 1,443,524 |
2016-07-01 | $18.12 | $18.31 | $17.97 | $18.11 | $16.86 | 1,611,230 |
2016-06-30 | $17.52 | $18.35 | $17.25 | $18.09 | $16.84 | 3,140,111 |
2016-06-29 | $17.43 | $17.59 | $17.26 | $17.51 | $16.30 | 1,414,625 |
2016-06-28 | $17.25 | $17.52 | $17.15 | $17.29 | $16.10 | 1,612,792 |
2016-06-27 | $17.42 | $17.53 | $17.19 | $17.25 | $16.06 | 2,947,262 |
2016-06-24 | $16.84 | $17.56 | $16.84 | $17.45 | $16.24 | 1,842,617 |
2016-06-23 | $17.59 | $17.73 | $17.39 | $17.58 | $16.37 | 1,360,433 |
2016-06-22 | $17.91 | $17.96 | $17.37 | $17.47 | $16.26 | 1,541,776 |
2016-06-21 | $17.79 | $17.92 | $17.62 | $17.88 | $16.65 | 1,067,310 |
2016-06-20 | $17.72 | $18.00 | $17.68 | $17.74 | $16.51 | 1,375,999 |
2016-06-17 | $17.57 | $17.67 | $17.25 | $17.58 | $16.37 | 1,793,278 |
2016-06-16 | $17.44 | $17.68 | $17.43 | $17.65 | $16.43 | 1,634,374 |
2016-06-15 | $17.44 | $17.54 | $17.26 | $17.44 | $16.24 | 2,129,304 |
2016-06-14 | $17.27 | $17.49 | $17.16 | $17.37 | $16.17 | 2,318,912 |
2016-06-13 | $17.77 | $17.77 | $17.25 | $17.27 | $16.08 | 2,499,786 |
2016-06-10 | $18.00 | $18.26 | $17.74 | $17.78 | $16.55 | 2,098,071 |
2016-06-09 | $18.35 | $18.45 | $18.25 | $18.27 | $17.01 | 1,285,497 |
2016-06-08 | $18.35 | $18.52 | $18.28 | $18.36 | $17.09 | 1,232,207 |
2016-06-07 | $18.31 | $18.44 | $18.25 | $18.34 | $17.07 | 1,576,644 |
2016-06-06 | $18.61 | $18.75 | $18.24 | $18.26 | $17.00 | 1,919,150 |
2016-06-03 | $18.94 | $18.97 | $18.58 | $18.66 | $17.37 | 1,128,653 |
2016-06-02 | $18.60 | $18.90 | $18.52 | $18.89 | $17.59 | 1,429,419 |
2016-06-01 | $18.31 | $18.62 | $18.24 | $18.59 | $17.31 | 1,141,036 |
2016-05-31 | $18.59 | $18.63 | $18.17 | $18.28 | $17.02 | 1,198,551 |
2016-05-27 | $18.34 | $18.55 | $18.32 | $18.52 | $17.24 | 989,052 |
2016-05-26 | $18.29 | $18.56 | $18.23 | $18.26 | $17.00 | 1,327,097 |
2016-05-25 | $18.42 | $18.45 | $18.19 | $18.23 | $16.97 | 1,496,952 |
2016-05-24 | $18.39 | $18.55 | $18.31 | $18.46 | $17.18 | 1,316,009 |
2016-05-23 | $18.10 | $18.71 | $18.10 | $18.33 | $17.06 | 1,904,713 |
2016-05-20 | $17.94 | $18.16 | $17.87 | $18.02 | $16.78 | 1,268,552 |
2016-05-19 | $17.70 | $17.93 | $17.65 | $17.91 | $16.67 | 1,123,445 |
2016-05-18 | $17.94 | $17.94 | $17.36 | $17.83 | $16.52 | 1,788,495 |
2016-05-17 | $18.44 | $18.56 | $17.92 | $18.00 | $16.67 | 1,534,860 |
2016-05-16 | $18.66 | $18.68 | $18.45 | $18.49 | $17.13 | 1,289,146 |
2016-05-13 | $18.65 | $18.83 | $18.45 | $18.58 | $17.21 | 1,645,696 |
2016-05-12 | $18.20 | $18.84 | $18.11 | $18.65 | $17.28 | 1,972,025 |
2016-05-11 | $18.26 | $18.29 | $17.75 | $18.19 | $16.85 | 2,936,430 |
2016-05-10 | $18.31 | $18.93 | $17.92 | $18.16 | $16.82 | 5,308,858 |
2016-05-09 | $18.12 | $18.37 | $18.06 | $18.21 | $16.87 | 3,025,275 |
2016-05-06 | $18.15 | $18.19 | $17.78 | $18.07 | $16.74 | 2,102,637 |
2016-05-05 | $17.66 | $18.20 | $17.59 | $18.08 | $16.75 | 1,974,403 |
2016-05-04 | $17.55 | $17.76 | $17.48 | $17.56 | $16.27 | 1,656,190 |
2016-05-03 | $17.44 | $17.79 | $17.30 | $17.68 | $16.38 | 1,384,781 |
2016-05-02 | $17.27 | $17.50 | $17.14 | $17.48 | $16.19 | 1,003,719 |
2016-04-29 | $17.27 | $17.40 | $17.15 | $17.23 | $15.96 | 886,404 |
2016-04-28 | $17.14 | $17.40 | $17.04 | $17.29 | $16.02 | 1,241,789 |
2016-04-27 | $17.27 | $17.59 | $17.10 | $17.18 | $15.91 | 1,310,285 |
2016-04-26 | $17.11 | $17.33 | $17.05 | $17.23 | $15.96 | 1,191,562 |
2016-04-25 | $16.59 | $17.35 | $16.55 | $17.12 | $15.86 | 1,993,102 |
2016-04-22 | $16.62 | $16.71 | $16.33 | $16.67 | $15.44 | 1,944,422 |
2016-04-21 | $17.21 | $17.22 | $16.56 | $16.59 | $15.37 | 2,933,568 |
2016-04-20 | $17.22 | $17.42 | $17.12 | $17.21 | $15.94 | 1,478,585 |
2016-04-19 | $17.25 | $17.38 | $17.08 | $17.28 | $16.01 | 1,512,332 |
2016-04-18 | $17.31 | $17.40 | $17.11 | $17.16 | $15.89 | 1,090,304 |
2016-04-15 | $17.04 | $17.44 | $16.98 | $17.41 | $16.13 | 2,387,312 |
2016-04-14 | $17.13 | $17.20 | $16.96 | $17.02 | $15.77 | 1,430,754 |
2016-04-13 | $17.28 | $17.34 | $17.02 | $17.09 | $15.83 | 2,143,774 |
2016-04-12 | $17.14 | $17.34 | $17.05 | $17.31 | $16.03 | 1,473,280 |
2016-04-11 | $17.26 | $17.39 | $17.05 | $17.12 | $15.86 | 1,424,587 |
2016-04-08 | $17.29 | $17.44 | $17.20 | $17.22 | $15.95 | 1,523,511 |
2016-04-07 | $17.26 | $17.46 | $17.19 | $17.28 | $16.01 | 1,387,926 |
2016-04-06 | $17.16 | $17.30 | $17.02 | $17.26 | $15.99 | 1,512,552 |
2016-04-05 | $17.36 | $17.55 | $17.10 | $17.17 | $15.90 | 2,503,249 |
2016-04-04 | $17.35 | $17.48 | $17.00 | $17.41 | $16.13 | 2,323,352 |
2016-04-01 | $17.21 | $17.39 | $17.12 | $17.36 | $16.08 | 2,446,748 |
2016-03-31 | $17.39 | $17.55 | $17.15 | $17.32 | $16.04 | 2,299,008 |
2016-03-30 | $17.48 | $17.58 | $17.06 | $17.44 | $16.15 | 3,366,372 |
2016-03-29 | $17.05 | $17.52 | $16.97 | $17.45 | $16.16 | 2,213,552 |
2016-03-28 | $17.14 | $17.24 | $16.95 | $17.02 | $15.77 | 1,132,710 |
2016-03-24 | $17.22 | $17.41 | $17.01 | $17.15 | $15.89 | 2,250,485 |
2016-03-23 | $17.13 | $17.62 | $16.90 | $17.31 | $16.03 | 5,555,123 |
2016-03-22 | $18.91 | $18.95 | $16.84 | $16.92 | $15.67 | 13,694,499 |
2016-03-21 | $19.64 | $19.65 | $19.00 | $19.24 | $17.82 | 2,236,090 |
2016-03-18 | $19.77 | $19.86 | $19.54 | $19.58 | $18.14 | 2,049,348 |
2016-03-17 | $19.87 | $19.94 | $19.70 | $19.73 | $18.28 | 2,259,490 |
2016-03-16 | $19.55 | $19.92 | $19.42 | $19.89 | $18.42 | 2,422,368 |
2016-03-15 | $19.56 | $19.62 | $19.33 | $19.56 | $18.12 | 2,563,491 |
2016-03-14 | $19.44 | $19.62 | $19.34 | $19.61 | $18.16 | 2,106,609 |
2016-03-11 | $19.51 | $19.75 | $19.33 | $19.44 | $18.01 | 2,069,854 |
2016-03-10 | $19.46 | $19.57 | $19.22 | $19.39 | $17.96 | 2,002,359 |
2016-03-09 | $19.41 | $19.56 | $19.20 | $19.51 | $17.99 | 2,210,369 |
2016-03-08 | $19.36 | $19.60 | $19.34 | $19.37 | $17.86 | 1,991,226 |
2016-03-07 | $19.28 | $19.57 | $19.22 | $19.40 | $17.89 | 2,323,628 |
2016-03-04 | $19.28 | $19.59 | $19.06 | $19.32 | $17.81 | 2,737,248 |
2016-03-03 | $19.33 | $19.34 | $19.06 | $19.17 | $17.67 | 2,226,648 |
2016-03-02 | $19.21 | $19.35 | $19.12 | $19.30 | $17.79 | 2,528,453 |
2016-03-01 | $19.45 | $19.62 | $19.13 | $19.22 | $17.72 | 1,974,449 |
2016-02-29 | $19.29 | $19.54 | $19.11 | $19.29 | $17.79 | 1,444,041 |
2016-02-26 | $19.40 | $19.72 | $19.22 | $19.29 | $17.79 | 2,350,579 |
2016-02-25 | $19.20 | $19.46 | $18.99 | $19.35 | $17.84 | 3,595,192 |
2016-02-24 | $19.16 | $19.26 | $18.74 | $19.10 | $17.61 | 4,809,054 |
2016-02-23 | $18.79 | $19.98 | $18.66 | $19.25 | $17.75 | 5,838,513 |
2016-02-22 | $20.60 | $20.91 | $18.57 | $18.88 | $17.41 | 11,076,502 |
2016-02-19 | $20.67 | $20.75 | $20.29 | $20.47 | $18.87 | 4,024,361 |
2016-02-18 | $20.79 | $21.00 | $20.01 | $20.73 | $19.11 | 3,667,425 |
2016-02-17 | $21.06 | $21.13 | $20.47 | $20.72 | $19.10 | 2,851,334 |
2016-02-16 | $21.00 | $21.17 | $20.41 | $20.96 | $19.33 | 2,921,672 |
2016-02-12 | $20.12 | $20.71 | $20.03 | $20.67 | $19.06 | 3,570,855 |
2016-02-11 | $19.78 | $20.18 | $19.69 | $20.02 | $18.46 | 2,171,184 |
2016-02-10 | $19.70 | $20.67 | $19.70 | $20.00 | $18.44 | 6,353,302 |
2016-02-09 | $18.72 | $19.16 | $18.10 | $19.02 | $17.54 | 4,808,751 |
2016-02-08 | $19.13 | $19.21 | $18.67 | $18.97 | $17.49 | 3,222,099 |
2016-02-05 | $19.00 | $19.59 | $19.00 | $19.30 | $17.79 | 3,634,715 |
2016-02-04 | $19.27 | $19.35 | $18.80 | $19.00 | $17.52 | 2,819,328 |
2016-02-03 | $19.68 | $19.80 | $19.16 | $19.27 | $17.77 | 2,863,355 |
2016-02-02 | $19.50 | $19.68 | $18.99 | $19.58 | $18.05 | 3,916,983 |
2016-02-01 | $19.88 | $20.01 | $19.69 | $19.84 | $18.29 | 2,579,553 |
2016-01-29 | $19.66 | $19.99 | $19.59 | $19.98 | $18.42 | 2,891,499 |
2016-01-28 | $19.86 | $20.00 | $19.47 | $19.52 | $18.00 | 3,472,074 |
2016-01-27 | $19.11 | $19.86 | $19.07 | $19.63 | $18.10 | 3,897,946 |
2016-01-26 | $18.64 | $19.26 | $18.58 | $19.09 | $17.60 | 2,083,098 |
2016-01-25 | $18.82 | $18.95 | $18.43 | $18.49 | $17.05 | 2,679,453 |
2016-01-22 | $18.76 | $19.16 | $18.53 | $18.90 | $17.43 | 4,076,286 |
2016-01-21 | $18.33 | $18.70 | $17.97 | $18.58 | $17.13 | 3,376,994 |
2016-01-20 | $18.05 | $18.45 | $17.60 | $18.33 | $16.90 | 3,340,012 |
2016-01-19 | $18.23 | $18.36 | $17.94 | $18.28 | $16.85 | 2,703,601 |
2016-01-15 | $17.85 | $18.18 | $17.62 | $18.07 | $16.66 | 4,098,366 |
2016-01-14 | $17.84 | $18.40 | $17.69 | $18.27 | $16.84 | 2,282,580 |
2016-01-13 | $17.86 | $17.99 | $17.68 | $17.80 | $16.41 | 2,507,474 |
2016-01-12 | $17.92 | $18.34 | $17.67 | $17.85 | $16.46 | 3,058,970 |
2016-01-11 | $17.77 | $17.82 | $17.11 | $17.44 | $16.08 | 2,118,903 |
2016-01-08 | $17.65 | $18.08 | $17.51 | $17.71 | $16.33 | 2,618,872 |
2016-01-07 | $17.25 | $17.74 | $17.11 | $17.59 | $16.22 | 3,878,179 |
2016-01-06 | $16.94 | $17.58 | $16.93 | $17.50 | $16.13 | 2,018,363 |
2016-01-05 | $17.01 | $17.17 | $16.83 | $17.11 | $15.78 | 1,320,608 |
2016-01-04 | $16.88 | $17.11 | $16.48 | $17.00 | $15.67 | 2,434,976 |
2015-12-31 | $17.55 | $17.55 | $16.95 | $17.15 | $15.81 | 1,167,389 |
2015-12-30 | $17.78 | $17.92 | $17.63 | $17.66 | $16.28 | 403,516 |
2015-12-29 | $17.72 | $17.90 | $17.61 | $17.82 | $16.43 | 576,798 |
2015-12-28 | $17.72 | $17.81 | $17.47 | $17.61 | $16.24 | 652,567 |
2015-12-24 | $17.80 | $18.04 | $17.70 | $17.84 | $16.45 | 732,126 |
2015-12-23 | $17.46 | $17.74 | $17.41 | $17.70 | $16.32 | 602,082 |
2015-12-22 | $17.27 | $17.45 | $17.05 | $17.40 | $16.04 | 708,213 |
2015-12-21 | $17.25 | $17.29 | $17.03 | $17.21 | $15.87 | 1,092,273 |
2015-12-18 | $17.53 | $17.69 | $17.05 | $17.14 | $15.80 | 2,792,757 |
2015-12-17 | $17.90 | $17.97 | $17.56 | $17.57 | $16.20 | 914,399 |
2015-12-16 | $17.50 | $17.98 | $17.29 | $17.90 | $16.50 | 1,985,164 |
2015-12-15 | $17.14 | $17.29 | $17.06 | $17.28 | $15.93 | 1,117,977 |
2015-12-14 | $17.13 | $17.16 | $16.77 | $17.04 | $15.71 | 1,553,963 |
2015-12-11 | $16.87 | $17.27 | $16.77 | $17.17 | $15.83 | 1,733,283 |
2015-12-10 | $17.17 | $17.46 | $17.01 | $17.18 | $15.84 | 1,156,350 |
2015-12-09 | $17.18 | $17.58 | $17.06 | $17.17 | $15.83 | 1,486,206 |
2015-12-08 | $17.76 | $17.76 | $17.09 | $17.29 | $15.94 | 4,206,883 |
2015-12-07 | $18.71 | $18.78 | $18.31 | $18.68 | $17.22 | 1,004,312 |
2015-12-04 | $18.33 | $18.78 | $18.24 | $18.72 | $17.26 | 945,795 |
2015-12-03 | $18.66 | $18.75 | $18.17 | $18.28 | $16.85 | 1,148,685 |
2015-12-02 | $18.90 | $19.00 | $18.49 | $18.57 | $17.12 | 1,542,130 |
2015-12-01 | $18.88 | $18.93 | $18.52 | $18.92 | $17.44 | 1,770,263 |
2015-11-30 | $18.97 | $19.09 | $18.61 | $18.76 | $17.30 | 1,812,778 |
2015-11-27 | $18.96 | $19.02 | $18.86 | $18.97 | $17.49 | 632,528 |
2015-11-25 | $18.90 | $19.03 | $18.74 | $18.97 | $17.49 | 1,355,263 |
2015-11-24 | $18.76 | $18.98 | $18.73 | $18.84 | $17.37 | 1,631,047 |
2015-11-23 | $18.95 | $19.03 | $18.80 | $18.87 | $17.40 | 1,505,377 |
2015-11-20 | $18.89 | $18.89 | $18.57 | $18.81 | $17.34 | 1,926,967 |
2015-11-19 | $18.44 | $18.83 | $18.41 | $18.77 | $17.31 | 1,791,001 |
2015-11-18 | $18.45 | $18.58 | $18.27 | $18.44 | $16.94 | 1,479,654 |
2015-11-17 | $18.50 | $18.66 | $18.25 | $18.37 | $16.87 | 1,287,221 |
2015-11-16 | $18.50 | $18.73 | $18.27 | $18.41 | $16.91 | 1,472,135 |
2015-11-13 | $19.03 | $19.10 | $18.47 | $18.49 | $16.98 | 1,418,211 |
2015-11-12 | $18.92 | $19.16 | $18.58 | $19.06 | $17.51 | 2,378,667 |
2015-11-11 | $19.06 | $19.21 | $18.91 | $19.07 | $17.52 | 2,011,517 |
2015-11-10 | $18.85 | $18.99 | $18.40 | $18.97 | $17.43 | 3,577,673 |
2015-11-09 | $19.02 | $19.41 | $18.22 | $19.25 | $17.68 | 6,427,771 |
2015-11-06 | $18.53 | $18.55 | $17.51 | $17.94 | $16.48 | 4,725,182 |
2015-11-05 | $18.20 | $18.71 | $18.08 | $18.57 | $17.06 | 1,765,049 |
2015-11-04 | $18.27 | $18.37 | $18.04 | $18.18 | $16.70 | 1,593,153 |
2015-11-03 | $18.26 | $18.38 | $18.06 | $18.18 | $16.70 | 1,407,538 |
2015-11-02 | $18.16 | $18.33 | $17.87 | $18.29 | $16.80 | 1,334,643 |
2015-10-30 | $18.12 | $18.37 | $17.90 | $18.11 | $16.64 | 1,896,133 |
2015-10-29 | $18.09 | $18.24 | $17.97 | $18.14 | $16.66 | 1,429,058 |
2015-10-28 | $17.78 | $18.00 | $17.42 | $17.94 | $16.48 | 1,844,340 |
2015-10-27 | $18.15 | $18.22 | $17.45 | $17.69 | $16.25 | 1,626,280 |
2015-10-26 | $18.30 | $18.44 | $18.02 | $18.23 | $16.75 | 1,354,793 |
2015-10-23 | $18.24 | $18.38 | $18.05 | $18.31 | $16.82 | 1,429,494 |
2015-10-22 | $17.70 | $18.34 | $17.70 | $18.11 | $16.64 | 1,399,839 |
2015-10-21 | $17.86 | $17.96 | $17.55 | $17.61 | $16.18 | 1,218,313 |
2015-10-20 | $18.04 | $18.13 | $17.73 | $17.77 | $16.32 | 1,146,661 |
2015-10-19 | $18.28 | $18.45 | $18.04 | $18.07 | $16.60 | 916,825 |
2015-10-16 | $18.05 | $18.37 | $18.01 | $18.34 | $16.85 | 1,732,816 |
2015-10-15 | $17.93 | $18.09 | $17.81 | $18.01 | $16.54 | 1,527,060 |
2015-10-14 | $18.03 | $18.15 | $17.81 | $17.84 | $16.39 | 1,349,115 |
2015-10-13 | $17.66 | $18.19 | $17.57 | $18.03 | $16.56 | 1,921,616 |
2015-10-12 | $17.91 | $17.97 | $17.58 | $17.73 | $16.29 | 1,178,797 |
2015-10-09 | $17.80 | $18.19 | $17.79 | $17.91 | $16.45 | 2,368,878 |
2015-10-08 | $17.40 | $17.86 | $17.20 | $17.76 | $16.31 | 2,047,848 |
2015-10-07 | $17.20 | $17.45 | $17.01 | $17.44 | $16.02 | 1,519,951 |
2015-10-06 | $17.23 | $17.33 | $16.98 | $17.11 | $15.72 | 1,513,895 |
2015-10-05 | $16.74 | $17.40 | $16.65 | $17.30 | $15.89 | 2,108,279 |
2015-10-02 | $15.99 | $16.65 | $15.78 | $16.64 | $15.28 | 1,654,950 |
2015-10-01 | $16.52 | $16.64 | $15.95 | $16.13 | $14.82 | 2,003,072 |
2015-09-30 | $16.56 | $16.71 | $16.20 | $16.52 | $15.17 | 1,758,295 |
2015-09-29 | $17.20 | $17.28 | $16.31 | $16.45 | $15.11 | 1,879,861 |
2015-09-28 | $17.60 | $17.76 | $17.10 | $17.22 | $15.82 | 1,771,432 |
2015-09-25 | $17.87 | $18.07 | $17.60 | $17.63 | $16.19 | 1,378,169 |
2015-09-24 | $17.60 | $17.81 | $17.50 | $17.70 | $16.26 | 1,369,270 |
2015-09-23 | $17.66 | $17.79 | $17.52 | $17.75 | $16.30 | 860,836 |
2015-09-22 | $17.47 | $17.65 | $17.35 | $17.60 | $16.17 | 1,368,016 |
2015-09-21 | $17.72 | $18.10 | $17.59 | $17.70 | $16.26 | 1,865,297 |
2015-09-18 | $17.36 | $17.79 | $17.32 | $17.54 | $16.11 | 1,940,092 |
2015-09-17 | $17.38 | $17.87 | $17.29 | $17.62 | $16.19 | 1,913,519 |
2015-09-16 | $17.12 | $17.49 | $17.06 | $17.41 | $15.99 | 1,012,231 |
2015-09-15 | $16.70 | $17.12 | $16.51 | $17.11 | $15.72 | 1,403,433 |
2015-09-14 | $16.32 | $16.68 | $16.23 | $16.65 | $15.29 | 1,717,467 |
2015-09-11 | $16.34 | $16.39 | $16.06 | $16.31 | $14.98 | 2,569,434 |
2015-09-10 | $16.51 | $16.78 | $16.31 | $16.41 | $15.07 | 1,783,858 |
2015-09-09 | $17.44 | $17.50 | $16.49 | $16.52 | $15.17 | 2,153,459 |
2015-09-08 | $16.82 | $17.47 | $16.70 | $17.36 | $15.95 | 2,121,772 |
2015-09-04 | $16.59 | $16.76 | $16.41 | $16.59 | $15.24 | 659,270 |
2015-09-03 | $16.40 | $16.91 | $16.29 | $16.79 | $15.42 | 1,129,160 |
2015-09-02 | $16.33 | $16.46 | $16.18 | $16.42 | $15.08 | 1,348,378 |
2015-09-01 | $16.18 | $16.29 | $15.98 | $16.08 | $14.77 | 1,606,537 |
2015-08-31 | $16.78 | $16.89 | $16.29 | $16.46 | $15.12 | 2,283,207 |
Dean Foods Company (DFODQ) News Headlines
Recent Dean Foods Company (DFODQ) News
Similar Companies to Dean Foods Company (DFODQ) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |