DSP Group Inc (DSPG) Exchange: NASDAQ

  1. Overview
  2. DSP Group Inc (DSPG)

Data as of April 25, 2024

$21.98 ($-0.01) -0.05%

DSP Group Inc - Daily Information
Click for more stock information on DSP Group Inc.
Daily Information Data
Date April 25, 2024
Open $21.98
Previous Close $21.98
High $22.00
Low $21.98
Adjusted Open $21.98
Previous Adjusted Close $21.98
Adjusted High $22.00
Adjusted Low $21.98

About DSP Group Inc (DSPG)

DSP Group is a leader in providing advanced and innovative System-on-Chip solutions for digital signal processing applications. The company was founded in 1987 and has since become a technology leader in digital signal processing solutions for a variety of demanding markets. DSP Group has become a global company with product lines marketed worldwide and operations in Israel, the United States, Europe, Japan, China and Taiwan. The company has continued to grow, with a compound annual growth rate of 10% from 2006 to 2011, and its technologies have been used in many products ranging from wireless devices to telecommunications. DSP Group is known for its low-power and low-power consumption solutions for multiple industry segments, including consumer electronics, medical and communication infrastructure. Additionally, their products support CDMA, UMB and WCDMA technologies, and are used in wide area network (WAN) and other products in the communications infrastructure. The company has also recently expanded into the home automation and the appliance space. DSP Group has been profitable since 2004, and its products have been used by over 800 million users. Additionally, their market cap has grown from $116 million to $340 million in 2011. The company has also developed strong partnerships with many industry giants such as Qualcomm, Intel and Samsung. DSP Group has an impressive portfolio of technology, products and customers and its products show potential for further growth.

Invest in DSP Group Inc (DSPG)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for DSP Group Inc (DSPG)

Date Open High Low Close Adj.Close Volume
2021-12-02 $21.98 $22.00 $21.98 $21.98 $21.98 408,272
2021-12-01 $22.00 $22.00 $21.98 $21.99 $21.99 1,940,538
2021-11-30 $21.98 $22.00 $21.98 $21.99 $21.99 320,640
2021-11-29 $21.99 $22.00 $21.97 $21.97 $21.97 210,947
2021-11-26 $21.98 $21.99 $21.97 $21.97 $21.97 103,768
2021-11-24 $21.97 $21.99 $21.97 $21.97 $21.97 148,250
2021-11-23 $21.97 $21.99 $21.96 $21.97 $21.97 142,916
2021-11-22 $21.96 $21.98 $21.95 $21.96 $21.96 112,392
2021-11-19 $21.96 $21.98 $21.95 $21.95 $21.95 102,414
2021-11-18 $21.96 $21.98 $21.95 $21.96 $21.96 79,401
2021-11-17 $21.93 $21.98 $21.93 $21.95 $21.95 122,283
2021-11-16 $21.97 $21.99 $21.95 $21.98 $21.98 102,541
2021-11-15 $21.94 $21.97 $21.91 $21.95 $21.95 131,583
2021-11-12 $21.95 $21.97 $21.95 $21.95 $21.95 61,913
2021-11-11 $21.96 $21.97 $21.95 $21.95 $21.95 57,952
2021-11-10 $21.93 $21.99 $21.93 $21.95 $21.95 144,735
2021-11-09 $21.95 $21.95 $21.92 $21.94 $21.94 220,703
2021-11-08 $21.94 $21.96 $21.93 $21.93 $21.93 168,195
2021-11-05 $21.94 $21.95 $21.92 $21.93 $21.93 118,174
2021-11-04 $21.95 $21.95 $21.92 $21.93 $21.93 107,250
2021-11-03 $21.95 $21.95 $21.92 $21.92 $21.92 379,157
2021-11-02 $21.95 $21.97 $21.92 $21.92 $21.92 163,241
2021-11-01 $21.93 $21.96 $21.90 $21.92 $21.92 260,007
2021-10-29 $21.92 $21.97 $21.92 $21.97 $21.97 215,828
2021-10-28 $21.95 $21.95 $21.91 $21.92 $21.92 168,811
2021-10-27 $21.92 $21.94 $21.91 $21.92 $21.92 129,300
2021-10-26 $21.90 $21.96 $21.90 $21.93 $21.93 143,309
2021-10-25 $21.87 $21.90 $21.86 $21.87 $21.87 208,185
2021-10-22 $21.87 $21.89 $21.85 $21.85 $21.85 224,953
2021-10-21 $21.86 $21.89 $21.86 $21.88 $21.88 66,283
2021-10-20 $21.87 $21.90 $21.87 $21.88 $21.88 244,888
2021-10-19 $21.86 $21.90 $21.86 $21.89 $21.89 92,873
2021-10-18 $21.86 $21.94 $21.86 $21.86 $21.86 49,892
2021-10-15 $21.89 $21.89 $21.86 $21.86 $21.86 90,634
2021-10-14 $21.90 $21.90 $21.85 $21.87 $21.87 118,011
2021-10-13 $21.88 $21.92 $21.85 $21.87 $21.87 65,805
2021-10-12 $21.86 $21.90 $21.82 $21.90 $21.90 101,959
2021-10-11 $21.82 $21.87 $21.81 $21.81 $21.81 80,037
2021-10-08 $21.88 $21.88 $21.81 $21.82 $21.82 119,253
2021-10-07 $21.90 $21.90 $21.83 $21.85 $21.85 90,032
2021-10-06 $21.82 $21.95 $21.82 $21.84 $21.84 151,783
2021-10-05 $21.79 $21.95 $21.79 $21.90 $21.90 121,226
2021-10-04 $21.81 $21.81 $21.77 $21.78 $21.78 196,015
2021-10-01 $21.89 $21.95 $21.83 $21.86 $21.86 316,493
2021-09-30 $21.81 $22.00 $21.80 $21.91 $21.91 437,856
2021-09-29 $21.79 $21.82 $21.77 $21.79 $21.79 2,694,463
2021-09-28 $21.78 $21.80 $21.77 $21.78 $21.78 529,334
2021-09-27 $21.78 $21.84 $21.77 $21.78 $21.78 214,499
2021-09-24 $21.78 $21.82 $21.77 $21.78 $21.78 183,714
2021-09-23 $21.79 $21.82 $21.77 $21.82 $21.82 203,013
2021-09-22 $21.78 $21.82 $21.77 $21.78 $21.78 544,969
2021-09-21 $21.82 $21.83 $21.75 $21.76 $21.76 656,946
2021-09-20 $21.75 $21.89 $21.71 $21.78 $21.78 757,140
2021-09-17 $21.83 $21.87 $21.74 $21.74 $21.74 716,285
2021-09-16 $21.81 $21.90 $21.77 $21.84 $21.84 532,026
2021-09-15 $21.81 $21.85 $21.79 $21.80 $21.80 397,362
2021-09-14 $21.83 $21.87 $21.78 $21.82 $21.82 388,163
2021-09-13 $21.85 $21.89 $21.73 $21.81 $21.81 624,086
2021-09-10 $21.84 $21.90 $21.78 $21.80 $21.80 354,063
2021-09-09 $21.82 $21.85 $21.78 $21.80 $21.80 600,404
2021-09-08 $21.86 $21.87 $21.72 $21.82 $21.82 1,212,184
2021-09-07 $21.88 $21.93 $21.84 $21.86 $21.86 615,095
2021-09-03 $21.87 $21.88 $21.84 $21.88 $21.88 905,687
2021-09-02 $21.83 $21.89 $21.79 $21.85 $21.85 1,958,999
2021-09-01 $21.90 $21.93 $21.85 $21.86 $21.86 1,188,831
2021-08-31 $21.95 $21.99 $21.86 $21.90 $21.90 1,895,867
2021-08-30 $21.86 $22.00 $21.85 $21.99 $21.99 5,278,359
2021-08-27 $17.49 $18.75 $17.32 $18.66 $18.66 296,482
2021-08-26 $17.70 $17.89 $17.06 $17.38 $17.38 246,085
2021-08-25 $17.63 $18.06 $17.27 $17.77 $17.77 116,937
2021-08-24 $17.46 $18.06 $17.20 $17.73 $17.73 458,280
2021-08-23 $16.25 $17.65 $16.16 $17.55 $17.55 437,155
2021-08-20 $15.82 $16.31 $15.73 $16.14 $16.14 966,245
2021-08-19 $15.28 $16.04 $15.25 $15.86 $15.86 197,053
2021-08-18 $15.23 $15.71 $14.99 $15.38 $15.38 162,159
2021-08-17 $15.90 $15.90 $14.95 $15.10 $15.10 123,471
2021-08-16 $15.91 $15.95 $15.57 $15.90 $15.90 127,983
2021-08-13 $15.53 $16.00 $15.41 $15.96 $15.96 100,880
2021-08-12 $15.73 $15.96 $15.52 $15.59 $15.59 94,982
2021-08-11 $16.00 $16.20 $15.76 $15.85 $15.85 115,289
2021-08-10 $16.00 $16.12 $15.61 $15.97 $15.97 145,178
2021-08-09 $16.15 $16.24 $15.74 $16.03 $16.03 77,399
2021-08-06 $16.31 $16.38 $15.76 $15.99 $15.99 163,149
2021-08-05 $16.72 $16.89 $16.20 $16.31 $16.31 193,077
2021-08-04 $16.86 $16.95 $16.44 $16.65 $16.65 357,829
2021-08-03 $16.23 $16.87 $16.15 $16.87 $16.87 197,304
2021-08-02 $16.49 $16.57 $15.76 $15.89 $15.89 283,390
2021-07-30 $15.84 $16.27 $15.82 $16.05 $16.05 168,049
2021-07-29 $15.60 $15.97 $15.47 $15.94 $15.94 146,352
2021-07-28 $15.07 $15.67 $14.91 $15.52 $15.52 204,249
2021-07-27 $15.18 $15.18 $14.63 $14.97 $14.97 154,168
2021-07-26 $14.70 $15.47 $14.58 $15.06 $15.06 277,427
2021-07-23 $14.49 $14.65 $14.28 $14.57 $14.57 125,955
2021-07-22 $14.44 $14.56 $14.22 $14.50 $14.50 146,827
2021-07-21 $14.37 $14.63 $14.30 $14.55 $14.55 140,324
2021-07-20 $14.22 $14.39 $14.00 $14.26 $14.26 121,877
2021-07-19 $14.12 $14.22 $13.94 $14.08 $14.08 119,300
2021-07-16 $14.58 $14.58 $14.08 $14.34 $14.34 130,241
2021-07-15 $14.65 $14.74 $14.33 $14.47 $14.47 79,372
2021-07-14 $15.06 $15.06 $14.65 $14.76 $14.76 98,071
2021-07-13 $14.99 $15.19 $14.76 $14.99 $14.99 72,529
2021-07-12 $15.05 $15.20 $14.95 $15.09 $15.09 56,522
2021-07-09 $14.80 $15.10 $14.72 $15.06 $15.06 115,493
2021-07-08 $14.77 $14.81 $14.57 $14.75 $14.75 85,335
2021-07-07 $14.95 $15.09 $14.57 $15.05 $15.05 164,314
2021-07-06 $15.12 $15.26 $14.59 $14.95 $14.95 219,288
2021-07-02 $14.61 $15.20 $14.59 $15.10 $15.10 184,255
2021-07-01 $14.83 $14.83 $14.24 $14.47 $14.47 123,412
2021-06-30 $14.84 $14.93 $14.55 $14.80 $14.80 138,648
2021-06-29 $15.04 $15.08 $14.85 $14.91 $14.91 77,798
2021-06-28 $15.10 $15.28 $15.01 $15.07 $15.07 111,473
2021-06-25 $14.97 $15.37 $14.97 $15.09 $15.09 1,016,221
2021-06-24 $14.60 $15.09 $14.59 $14.96 $14.96 122,780
2021-06-23 $14.82 $14.82 $14.44 $14.49 $14.49 122,975
2021-06-22 $14.91 $15.05 $14.65 $14.70 $14.70 185,794
2021-06-21 $15.10 $15.30 $14.24 $14.93 $14.93 208,581
2021-06-18 $15.54 $15.70 $15.02 $15.04 $15.04 255,491
2021-06-17 $15.92 $16.14 $15.68 $15.72 $15.72 139,120
2021-06-16 $16.18 $16.18 $15.95 $15.99 $15.99 143,437
2021-06-15 $16.26 $16.28 $16.09 $16.19 $16.19 65,145
2021-06-14 $16.16 $16.36 $16.14 $16.22 $16.22 101,979
2021-06-11 $16.35 $16.41 $16.14 $16.21 $16.21 64,455
2021-06-10 $16.10 $16.45 $16.10 $16.28 $16.28 69,570
2021-06-09 $16.23 $16.27 $16.05 $16.06 $16.06 59,664
2021-06-08 $16.30 $16.46 $16.09 $16.16 $16.16 292,190
2021-06-07 $16.00 $16.29 $15.78 $16.26 $16.26 108,560
2021-06-04 $15.74 $16.03 $15.73 $15.99 $15.99 74,458
2021-06-03 $15.65 $15.83 $15.47 $15.70 $15.70 102,724
2021-06-02 $15.78 $15.83 $15.60 $15.74 $15.74 105,923
2021-06-01 $15.80 $15.86 $15.45 $15.75 $15.75 104,742
2021-05-28 $15.69 $15.83 $15.42 $15.72 $15.72 72,075
2021-05-27 $15.61 $15.85 $15.61 $15.64 $15.64 128,167
2021-05-26 $15.37 $15.61 $15.21 $15.59 $15.59 68,251
2021-05-25 $15.63 $15.63 $15.30 $15.32 $15.32 98,781
2021-05-24 $15.77 $15.86 $15.49 $15.55 $15.55 89,861
2021-05-21 $15.76 $15.90 $15.63 $15.70 $15.70 154,095
2021-05-20 $14.99 $15.66 $14.88 $15.64 $15.64 107,021
2021-05-19 $14.70 $15.35 $14.70 $15.12 $15.12 100,685
2021-05-18 $14.90 $15.19 $14.72 $14.95 $14.95 252,005
2021-05-17 $14.84 $14.88 $14.66 $14.86 $14.86 96,093
2021-05-14 $15.10 $15.12 $14.74 $14.94 $14.94 129,067
2021-05-13 $13.85 $15.06 $13.85 $14.96 $14.96 485,605
2021-05-12 $13.75 $13.87 $13.60 $13.73 $13.73 121,814
2021-05-11 $13.51 $13.99 $13.51 $13.89 $13.89 131,929
2021-05-10 $14.37 $14.37 $13.58 $13.80 $13.80 749,504
2021-05-07 $14.32 $14.46 $14.26 $14.46 $14.46 337,079
2021-05-06 $14.49 $14.84 $14.07 $14.27 $14.27 106,776
2021-05-05 $14.55 $14.89 $14.26 $14.59 $14.59 143,519
2021-05-04 $14.84 $15.24 $14.49 $14.50 $14.50 174,055
2021-05-03 $14.20 $15.05 $14.20 $14.50 $14.50 266,426
2021-04-30 $14.15 $14.29 $13.85 $13.89 $13.89 236,161
2021-04-29 $14.18 $14.35 $13.91 $14.32 $14.32 59,596
2021-04-28 $14.21 $14.21 $13.89 $14.05 $14.05 49,873
2021-04-27 $14.36 $14.45 $14.15 $14.21 $14.21 355,994
2021-04-26 $14.20 $14.42 $14.16 $14.33 $14.33 92,031
2021-04-23 $13.85 $14.20 $13.85 $14.13 $14.13 72,201
2021-04-22 $13.95 $14.05 $13.73 $13.80 $13.80 69,932
2021-04-21 $13.60 $13.93 $13.42 $13.91 $13.91 47,687
2021-04-20 $14.02 $14.02 $13.45 $13.62 $13.62 91,559
2021-04-19 $14.20 $14.20 $13.93 $14.01 $14.01 210,794
2021-04-16 $14.26 $14.43 $14.04 $14.25 $14.25 80,167
2021-04-15 $14.65 $14.65 $14.16 $14.22 $14.22 104,835
2021-04-14 $14.54 $14.58 $14.42 $14.48 $14.48 258,057
2021-04-13 $14.53 $14.66 $14.40 $14.42 $14.42 160,835
2021-04-12 $14.43 $14.57 $14.29 $14.51 $14.51 143,568
2021-04-09 $14.74 $14.74 $14.36 $14.46 $14.46 118,141
2021-04-08 $14.66 $14.81 $14.42 $14.81 $14.81 118,140
2021-04-07 $14.71 $14.90 $14.53 $14.62 $14.62 107,239
2021-04-06 $14.90 $15.00 $14.62 $14.73 $14.73 121,289
2021-04-05 $14.89 $15.16 $14.77 $14.96 $14.96 103,896
2021-04-01 $14.40 $14.88 $14.30 $14.83 $14.83 90,293
2021-03-31 $14.15 $14.40 $14.07 $14.25 $14.25 247,521
2021-03-30 $13.94 $14.18 $13.73 $14.11 $14.11 261,896
2021-03-29 $14.24 $14.47 $14.02 $14.05 $14.05 113,564
2021-03-26 $14.15 $14.51 $13.91 $14.35 $14.35 165,625
2021-03-25 $14.17 $14.28 $13.63 $14.00 $14.00 127,349
2021-03-24 $14.45 $14.64 $14.18 $14.21 $14.21 419,114
2021-03-23 $14.72 $14.88 $14.20 $14.22 $14.22 233,975
2021-03-22 $15.02 $15.21 $14.72 $14.74 $14.74 180,329
2021-03-19 $15.01 $15.21 $14.65 $14.97 $14.97 401,222
2021-03-18 $15.40 $15.60 $14.84 $14.84 $14.84 188,158
2021-03-17 $15.06 $15.60 $14.72 $15.27 $15.27 314,242
2021-03-16 $15.72 $15.80 $15.18 $15.18 $15.18 80,264
2021-03-15 $16.29 $16.29 $15.59 $15.70 $15.70 127,851
2021-03-12 $16.01 $16.31 $15.80 $16.10 $16.10 74,803
2021-03-11 $15.86 $16.31 $15.56 $16.08 $16.08 92,598
2021-03-10 $15.67 $15.85 $15.50 $15.64 $15.64 371,068
2021-03-09 $15.26 $15.71 $15.21 $15.54 $15.54 89,997
2021-03-08 $15.21 $15.38 $14.76 $14.92 $14.92 109,615
2021-03-05 $14.99 $15.27 $14.70 $15.27 $15.27 141,307
2021-03-04 $15.40 $15.40 $14.62 $14.75 $14.75 117,783
2021-03-03 $15.51 $16.18 $15.42 $15.43 $15.43 150,561
2021-03-02 $15.95 $15.95 $15.47 $15.50 $15.50 79,867
2021-03-01 $15.73 $15.96 $15.64 $15.87 $15.87 100,411
2021-02-26 $15.46 $15.94 $15.31 $15.57 $15.57 171,849
2021-02-25 $15.88 $16.19 $15.11 $15.31 $15.31 140,116
2021-02-24 $15.80 $16.24 $15.42 $16.14 $16.14 247,236
2021-02-23 $16.07 $16.12 $15.51 $16.01 $16.01 162,201
2021-02-22 $16.20 $16.55 $15.93 $16.37 $16.37 108,914
2021-02-19 $16.75 $16.75 $16.32 $16.35 $16.35 171,520
2021-02-18 $16.36 $16.69 $16.20 $16.40 $16.40 235,956
2021-02-17 $16.99 $16.99 $16.32 $16.50 $16.50 114,933
2021-02-16 $17.61 $17.61 $16.96 $17.01 $17.01 135,078
2021-02-12 $17.24 $17.60 $17.14 $17.44 $17.44 123,408
2021-02-11 $17.14 $17.30 $17.03 $17.27 $17.27 98,439
2021-02-10 $17.45 $17.45 $16.89 $17.07 $17.07 101,107
2021-02-09 $16.90 $17.48 $16.90 $17.15 $17.15 101,554
2021-02-08 $16.81 $17.00 $16.42 $17.00 $17.00 194,127
2021-02-05 $17.78 $17.78 $16.37 $16.49 $16.49 137,716
2021-02-04 $16.80 $18.02 $16.80 $17.32 $17.32 266,945
2021-02-03 $16.97 $16.97 $16.47 $16.68 $16.68 183,114
2021-02-02 $16.41 $17.31 $16.22 $16.97 $16.97 142,402
2021-02-01 $16.18 $16.36 $15.93 $16.26 $16.26 112,579
2021-01-29 $16.10 $16.62 $16.10 $16.13 $16.13 251,255
2021-01-28 $16.34 $16.45 $15.88 $16.01 $16.01 220,118
2021-01-27 $16.40 $16.70 $16.03 $16.13 $16.13 178,282
2021-01-26 $17.11 $17.25 $16.51 $16.71 $16.71 137,057
2021-01-25 $16.64 $17.40 $16.56 $17.14 $17.14 150,852
2021-01-22 $16.59 $16.86 $16.38 $16.65 $16.65 65,235
2021-01-21 $17.20 $17.39 $16.81 $16.81 $16.81 115,466
2021-01-20 $17.34 $17.75 $16.84 $17.04 $17.04 182,044
2021-01-19 $16.13 $17.44 $15.54 $17.33 $17.33 480,741
2021-01-15 $16.36 $16.39 $15.83 $15.92 $15.92 127,786
2021-01-14 $16.62 $16.79 $16.32 $16.48 $16.48 201,413
2021-01-13 $16.60 $16.89 $16.35 $16.48 $16.48 294,906
2021-01-12 $16.57 $16.86 $16.15 $16.60 $16.60 330,879
2021-01-11 $16.44 $16.76 $16.29 $16.46 $16.46 152,760
2021-01-08 $17.06 $17.06 $16.52 $16.60 $16.60 74,162
2021-01-07 $16.65 $17.00 $16.65 $16.97 $16.97 62,541
2021-01-06 $16.28 $16.70 $16.04 $16.68 $16.68 216,271
2021-01-05 $16.38 $16.60 $16.01 $16.42 $16.42 164,518
2021-01-04 $16.63 $17.00 $16.15 $16.24 $16.24 174,963
2020-12-31 $16.34 $16.71 $16.24 $16.59 $16.59 70,107
2020-12-30 $16.38 $16.38 $16.17 $16.27 $16.27 91,335
2020-12-29 $16.33 $16.47 $16.11 $16.22 $16.22 127,291
2020-12-28 $16.02 $16.66 $16.02 $16.51 $16.51 172,818
2020-12-24 $16.13 $16.14 $15.89 $15.95 $15.95 25,308
2020-12-23 $16.14 $16.50 $15.87 $16.00 $16.00 81,331
2020-12-22 $16.00 $16.16 $15.74 $16.05 $16.05 66,418
2020-12-21 $16.04 $16.24 $15.75 $16.03 $16.03 91,921
2020-12-18 $16.81 $16.81 $16.01 $16.14 $16.14 322,445
2020-12-17 $16.62 $16.88 $16.50 $16.71 $16.71 157,395
2020-12-16 $16.77 $16.77 $16.34 $16.47 $16.47 57,441
2020-12-15 $16.50 $16.71 $16.40 $16.67 $16.67 68,702
2020-12-14 $16.17 $16.51 $16.17 $16.33 $16.33 98,566
2020-12-11 $16.42 $16.42 $16.01 $16.16 $16.16 133,673
2020-12-10 $17.14 $17.26 $16.42 $16.49 $16.49 174,589
2020-12-09 $17.28 $17.36 $17.00 $17.20 $17.20 205,781
2020-12-08 $17.25 $17.47 $17.18 $17.31 $17.31 81,890
2020-12-07 $17.30 $17.40 $17.03 $17.20 $17.20 101,628
2020-12-04 $17.00 $17.36 $17.00 $17.30 $17.30 112,834
2020-12-03 $17.00 $17.19 $16.86 $16.94 $16.94 102,861
2020-12-02 $16.70 $17.01 $16.63 $16.93 $16.93 92,426
2020-12-01 $16.94 $16.97 $16.51 $16.75 $16.75 116,644
2020-11-30 $16.63 $16.91 $16.44 $16.83 $16.83 97,776
2020-11-27 $16.65 $16.77 $16.52 $16.77 $16.77 46,435
2020-11-25 $16.37 $16.76 $16.12 $16.64 $16.64 139,914
2020-11-24 $16.11 $16.46 $16.05 $16.41 $16.41 260,449
2020-11-23 $16.05 $16.24 $15.90 $16.08 $16.08 118,854
2020-11-20 $15.81 $16.30 $15.81 $16.05 $16.05 196,240
2020-11-19 $15.89 $15.95 $15.66 $15.81 $15.81 100,522
2020-11-18 $15.85 $16.10 $15.41 $15.92 $15.92 84,460
2020-11-17 $15.96 $16.03 $15.74 $15.86 $15.86 67,754
2020-11-16 $16.00 $16.20 $15.88 $16.08 $16.08 94,022
2020-11-13 $16.01 $16.01 $15.71 $15.84 $15.84 71,142
2020-11-12 $15.46 $15.75 $15.31 $15.72 $15.72 110,602
2020-11-11 $15.18 $15.55 $15.11 $15.54 $15.54 146,412
2020-11-10 $15.12 $15.36 $14.92 $15.09 $15.09 466,293
2020-11-09 $15.46 $15.95 $14.78 $15.00 $15.00 439,304
2020-11-06 $14.96 $15.26 $14.80 $15.00 $15.00 129,094
2020-11-05 $14.60 $15.37 $14.51 $14.95 $14.95 125,522
2020-11-04 $14.42 $14.46 $13.98 $14.45 $14.45 109,815
2020-11-03 $13.73 $14.49 $13.73 $14.32 $14.32 121,241
2020-11-02 $13.19 $14.15 $13.19 $13.45 $13.45 157,709
2020-10-30 $13.61 $13.72 $13.06 $13.17 $13.17 89,538
2020-10-29 $13.31 $13.74 $13.31 $13.65 $13.65 65,697
2020-10-28 $13.67 $13.94 $13.29 $13.36 $13.36 78,534
2020-10-27 $14.03 $14.41 $13.72 $13.76 $13.76 135,401
2020-10-26 $14.25 $14.35 $13.95 $14.03 $14.03 62,369
2020-10-23 $14.27 $14.45 $14.09 $14.39 $14.39 90,688
2020-10-22 $14.32 $14.45 $14.04 $14.29 $14.29 206,158
2020-10-21 $14.42 $14.63 $14.26 $14.33 $14.33 221,404
2020-10-20 $14.58 $14.63 $14.32 $14.48 $14.48 40,172
2020-10-19 $14.59 $14.74 $14.49 $14.54 $14.54 298,031
2020-10-16 $14.71 $14.81 $14.44 $14.47 $14.47 89,950
2020-10-15 $14.47 $14.91 $14.47 $14.76 $14.76 130,014
2020-10-14 $14.76 $14.82 $14.58 $14.68 $14.68 96,724
2020-10-13 $14.59 $14.83 $14.48 $14.79 $14.79 95,404
2020-10-12 $14.45 $14.80 $14.21 $14.61 $14.61 125,256
2020-10-09 $13.99 $14.44 $13.57 $14.39 $14.39 104,777
2020-10-08 $13.67 $13.98 $13.55 $13.91 $13.91 75,889
2020-10-07 $13.55 $13.87 $13.41 $13.54 $13.54 93,437
2020-10-06 $13.62 $13.93 $13.21 $13.49 $13.49 82,153
2020-10-05 $13.18 $13.67 $13.18 $13.63 $13.63 81,145
2020-10-02 $13.42 $13.46 $13.07 $13.09 $13.09 87,805
2020-10-01 $13.26 $13.74 $12.73 $13.63 $13.63 131,835
2020-09-30 $13.26 $13.37 $12.97 $13.18 $13.18 162,294
2020-09-29 $12.95 $13.37 $12.88 $13.28 $13.28 146,813
2020-09-28 $12.84 $13.09 $12.82 $12.95 $12.95 152,869
2020-09-25 $12.64 $12.77 $12.42 $12.75 $12.75 96,044
2020-09-24 $12.65 $12.80 $12.53 $12.65 $12.65 65,161
2020-09-23 $12.93 $13.06 $12.62 $12.65 $12.65 91,143
2020-09-22 $13.12 $13.12 $12.74 $12.95 $12.95 68,128
2020-09-21 $13.49 $13.53 $12.95 $13.08 $13.08 91,293
2020-09-18 $13.51 $13.67 $13.09 $13.60 $13.60 553,985
2020-09-17 $13.44 $13.64 $13.29 $13.38 $13.38 148,601
2020-09-16 $13.57 $13.88 $13.57 $13.69 $13.69 101,006
2020-09-15 $13.39 $13.79 $13.30 $13.47 $13.47 279,486
2020-09-14 $13.43 $13.51 $13.16 $13.24 $13.24 167,397
2020-09-11 $13.62 $13.76 $13.22 $13.24 $13.24 139,265
2020-09-10 $14.02 $14.04 $13.49 $13.49 $13.49 164,416
2020-09-09 $13.95 $14.08 $13.73 $13.83 $13.83 153,409
2020-09-08 $14.04 $14.07 $13.55 $13.87 $13.87 338,388
2020-09-04 $14.00 $14.44 $13.90 $14.30 $14.30 197,997
2020-09-03 $14.59 $14.59 $14.23 $14.41 $14.41 139,669
2020-09-02 $14.75 $14.94 $14.51 $14.71 $14.71 186,659
2020-09-01 $14.56 $14.63 $14.28 $14.60 $14.60 104,840
2020-08-31 $14.34 $14.42 $14.05 $14.34 $14.34 219,329
2020-08-28 $14.14 $14.51 $14.07 $14.46 $14.46 84,056
2020-08-27 $14.46 $14.46 $14.03 $14.12 $14.12 178,196
2020-08-26 $14.40 $14.47 $14.21 $14.40 $14.40 58,027
2020-08-25 $14.50 $14.51 $14.28 $14.47 $14.47 75,082
2020-08-24 $14.50 $14.66 $14.38 $14.49 $14.49 200,540
2020-08-21 $14.54 $14.64 $14.24 $14.49 $14.49 439,595
2020-08-20 $14.68 $14.76 $14.34 $14.52 $14.52 157,849
2020-08-19 $14.97 $15.02 $14.82 $14.84 $14.84 132,452
2020-08-18 $14.85 $14.99 $14.57 $14.97 $14.97 96,843
2020-08-17 $14.91 $15.07 $14.76 $14.81 $14.81 97,107
2020-08-14 $15.03 $15.03 $14.77 $14.83 $14.83 82,995
2020-08-13 $15.36 $15.44 $14.93 $15.02 $15.02 83,250
2020-08-12 $15.18 $15.44 $15.04 $15.43 $15.43 149,597
2020-08-11 $15.26 $15.48 $14.99 $15.07 $15.07 130,979
2020-08-10 $15.45 $15.51 $15.17 $15.20 $15.20 164,796
2020-08-07 $15.50 $15.68 $15.24 $15.30 $15.30 125,230
2020-08-06 $15.62 $15.62 $15.19 $15.49 $15.49 120,235
2020-08-05 $15.56 $15.87 $15.20 $15.66 $15.66 449,509
2020-08-04 $15.37 $15.67 $15.21 $15.63 $15.63 104,364
2020-08-03 $14.86 $15.54 $14.86 $15.35 $15.35 150,159
2020-07-31 $14.54 $15.10 $14.21 $14.85 $14.85 386,722
2020-07-30 $15.31 $15.41 $14.93 $15.14 $15.14 221,359
2020-07-29 $15.61 $15.81 $15.53 $15.72 $15.72 90,478
2020-07-28 $15.67 $15.71 $15.48 $15.53 $15.53 90,586
2020-07-27 $15.47 $15.98 $15.47 $15.72 $15.72 235,249
2020-07-24 $15.94 $15.94 $15.52 $15.54 $15.54 70,777
2020-07-23 $16.03 $16.23 $15.69 $15.79 $15.79 160,130
2020-07-22 $16.29 $16.49 $15.68 $16.09 $16.09 176,374
2020-07-21 $16.09 $16.37 $15.91 $16.35 $16.35 274,683
2020-07-20 $15.73 $16.22 $15.73 $15.92 $15.92 94,721
2020-07-17 $15.72 $15.80 $15.59 $15.71 $15.71 87,200
2020-07-16 $15.67 $15.76 $15.42 $15.72 $15.72 137,100
2020-07-15 $15.91 $16.12 $15.73 $15.77 $15.77 166,000
2020-07-14 $15.47 $15.80 $15.42 $15.71 $15.71 101,300
2020-07-13 $15.90 $16.02 $15.41 $15.46 $15.46 186,500
2020-07-10 $15.70 $15.81 $15.57 $15.75 $15.75 64,000
2020-07-09 $15.68 $15.90 $15.43 $15.71 $15.71 100,000
2020-07-08 $15.56 $15.67 $15.43 $15.61 $15.61 152,000
2020-07-07 $15.79 $15.89 $15.45 $15.56 $15.56 96,900
2020-07-06 $15.87 $16.07 $15.81 $15.89 $15.89 105,200
2020-07-02 $15.93 $15.95 $15.56 $15.64 $15.64 126,200
2020-07-01 $15.71 $16.14 $15.48 $15.80 $15.80 219,800
2020-06-30 $15.75 $16.07 $15.73 $15.88 $15.88 343,000
2020-06-29 $15.52 $15.65 $15.20 $15.64 $15.64 164,500
2020-06-26 $15.52 $15.60 $15.19 $15.45 $15.45 435,837
2020-06-25 $15.55 $15.56 $15.14 $15.54 $15.54 136,059
2020-06-24 $15.66 $15.73 $15.32 $15.58 $15.58 180,895
2020-06-23 $16.06 $16.26 $15.77 $15.78 $15.78 157,504
2020-06-22 $16.21 $16.28 $15.82 $15.94 $15.94 251,142
2020-06-19 $16.66 $16.75 $16.17 $16.18 $16.18 475,057
2020-06-18 $16.99 $17.05 $16.35 $16.50 $16.50 200,052
2020-06-17 $16.93 $17.33 $16.71 $16.94 $16.94 127,238
2020-06-16 $17.30 $17.52 $15.97 $16.81 $16.81 185,306
2020-06-15 $16.44 $17.25 $16.44 $16.98 $16.98 216,072
2020-06-12 $17.49 $17.68 $16.46 $16.67 $16.67 223,933
2020-06-11 $17.41 $17.58 $17.06 $17.11 $17.11 223,974
2020-06-10 $18.50 $18.74 $17.86 $18.03 $18.03 303,133
2020-06-09 $17.90 $18.46 $17.59 $18.43 $18.43 268,925
2020-06-08 $18.16 $18.77 $17.86 $17.96 $17.96 215,650
2020-06-05 $17.70 $18.29 $17.70 $18.02 $18.02 203,655
2020-06-04 $17.62 $17.98 $17.60 $17.88 $17.88 141,687
2020-06-03 $17.80 $17.87 $17.23 $17.69 $17.69 204,936
2020-06-02 $17.25 $17.67 $17.10 $17.67 $17.67 126,219
2020-06-01 $17.85 $17.85 $17.17 $17.20 $17.20 192,859
2020-05-29 $17.48 $18.10 $17.13 $18.02 $18.02 407,000
2020-05-28 $17.95 $18.15 $17.08 $17.24 $17.24 385,949
2020-05-27 $17.57 $17.97 $17.28 $17.90 $17.90 303,011
2020-05-26 $17.41 $17.54 $17.12 $17.37 $17.37 282,735
2020-05-22 $17.57 $17.59 $17.08 $17.29 $17.29 123,284
2020-05-21 $17.77 $17.80 $17.29 $17.54 $17.54 175,827
2020-05-20 $17.42 $17.85 $17.28 $17.82 $17.82 201,802
2020-05-19 $16.96 $17.95 $16.95 $17.33 $17.33 473,073
2020-05-18 $16.85 $17.33 $16.84 $17.09 $17.09 366,266
2020-05-15 $16.44 $16.92 $16.33 $16.56 $16.56 1,097,756
2020-05-14 $15.98 $16.62 $15.55 $16.61 $16.61 230,957
2020-05-13 $16.20 $16.43 $15.86 $16.18 $16.18 247,840
2020-05-12 $16.21 $16.76 $15.95 $16.27 $16.27 269,681
2020-05-11 $16.37 $16.65 $15.89 $16.21 $16.21 267,522
2020-05-08 $16.89 $16.89 $16.32 $16.51 $16.51 197,749
2020-05-07 $16.70 $16.80 $16.04 $16.37 $16.37 173,318
2020-05-06 $16.00 $16.76 $15.95 $16.51 $16.51 226,078
2020-05-05 $16.30 $16.51 $15.99 $16.10 $16.10 214,891
2020-05-04 $15.86 $16.32 $14.78 $16.22 $16.22 562,114
2020-05-01 $16.83 $17.15 $16.34 $16.61 $16.61 224,909
2020-04-30 $18.35 $18.37 $17.22 $17.25 $17.25 286,195
2020-04-29 $17.62 $18.74 $17.47 $18.17 $18.17 852,449
2020-04-28 $17.40 $17.62 $17.08 $17.31 $17.31 216,928
2020-04-27 $17.15 $17.49 $17.01 $17.23 $17.23 406,170
2020-04-24 $17.27 $17.37 $16.75 $17.08 $17.08 214,463
2020-04-23 $17.07 $17.48 $16.90 $17.32 $17.32 260,708
2020-04-22 $16.62 $17.52 $16.62 $17.20 $17.20 275,802
2020-04-21 $16.51 $16.97 $16.30 $16.30 $16.30 357,753
2020-04-20 $15.58 $16.87 $15.52 $16.67 $16.67 356,753
2020-04-17 $15.50 $16.28 $15.34 $15.81 $15.81 562,662
2020-04-16 $15.08 $15.40 $14.67 $15.20 $15.20 203,838
2020-04-15 $14.49 $15.23 $14.36 $15.08 $15.08 229,565
2020-04-14 $14.55 $14.90 $14.42 $14.78 $14.78 162,868
2020-04-13 $14.03 $14.31 $13.82 $14.24 $14.24 237,448
2020-04-09 $14.27 $14.35 $13.86 $14.14 $14.14 150,567
2020-04-08 $14.00 $14.12 $13.75 $14.03 $14.03 193,910
2020-04-07 $14.52 $14.52 $13.70 $13.97 $13.97 189,778
2020-04-06 $13.43 $14.00 $13.21 $13.91 $13.91 228,612
2020-04-03 $13.68 $13.68 $12.68 $12.94 $12.94 152,358
2020-04-02 $12.88 $13.81 $12.88 $13.74 $13.74 187,768
2020-04-01 $13.05 $13.29 $12.82 $12.97 $12.97 291,730
2020-03-31 $13.07 $13.43 $12.94 $13.40 $13.40 252,205
2020-03-30 $12.82 $12.93 $12.52 $12.84 $12.84 182,601
2020-03-27 $12.57 $12.95 $12.30 $12.59 $12.59 182,807
2020-03-26 $11.81 $13.06 $11.76 $13.03 $13.03 299,308
2020-03-25 $12.11 $12.38 $11.50 $11.58 $11.58 293,472
2020-03-24 $11.89 $12.70 $11.57 $12.06 $12.06 230,293
2020-03-23 $11.18 $11.67 $11.04 $11.42 $11.42 300,662
2020-03-20 $11.07 $11.77 $10.85 $10.95 $10.95 283,813
2020-03-19 $10.72 $11.40 $10.55 $11.00 $11.00 271,706
2020-03-18 $11.08 $11.62 $10.26 $10.73 $10.73 337,652
2020-03-17 $11.73 $12.20 $11.37 $11.63 $11.63 276,700
2020-03-16 $11.75 $11.90 $11.45 $11.49 $11.49 254,236
2020-03-13 $12.10 $12.81 $11.68 $12.79 $12.79 274,479
2020-03-12 $12.15 $12.74 $11.55 $11.61 $11.61 287,295
2020-03-11 $12.94 $13.00 $12.34 $12.44 $12.44 139,294
2020-03-10 $13.16 $13.38 $12.88 $13.23 $13.23 104,273
2020-03-09 $13.30 $13.30 $12.38 $12.87 $12.87 222,912
2020-03-06 $13.22 $13.96 $13.22 $13.96 $13.96 225,077
2020-03-05 $13.66 $14.08 $13.62 $13.77 $13.77 188,584
2020-03-04 $14.28 $14.34 $13.88 $14.18 $14.18 161,226
2020-03-03 $13.99 $14.23 $13.67 $13.88 $13.88 108,718
2020-03-02 $13.66 $14.01 $13.41 $13.97 $13.97 157,741
2020-02-28 $13.39 $13.79 $13.32 $13.61 $13.61 325,684
2020-02-27 $13.80 $14.21 $13.75 $13.81 $13.81 159,998
2020-02-26 $14.18 $14.43 $14.07 $14.12 $14.12 102,783
2020-02-25 $15.11 $15.31 $13.94 $14.09 $14.09 315,366
2020-02-24 $14.98 $15.53 $14.89 $15.11 $15.11 204,905
2020-02-21 $15.25 $15.51 $14.88 $15.44 $15.44 1,568,292
2020-02-20 $15.09 $15.38 $14.99 $15.33 $15.33 198,529
2020-02-19 $15.15 $15.20 $14.83 $15.11 $15.11 143,040
2020-02-18 $15.18 $15.24 $14.96 $15.08 $15.08 137,121
2020-02-14 $15.55 $15.69 $15.30 $15.38 $15.38 117,152
2020-02-13 $15.25 $15.68 $15.21 $15.56 $15.56 153,146
2020-02-12 $15.49 $15.49 $15.16 $15.31 $15.31 298,635
2020-02-11 $15.09 $15.40 $15.09 $15.31 $15.31 141,245
2020-02-10 $15.06 $15.21 $15.00 $15.11 $15.11 144,732
2020-02-07 $15.20 $15.21 $15.01 $15.10 $15.10 101,347
2020-02-06 $15.84 $15.90 $15.29 $15.35 $15.35 238,943
2020-02-05 $15.50 $15.91 $15.50 $15.89 $15.89 249,812
2020-02-04 $14.40 $15.57 $14.40 $15.39 $15.39 256,135
2020-02-03 $15.50 $15.57 $13.88 $14.26 $14.26 421,316
2020-01-31 $15.04 $15.04 $14.36 $14.46 $14.46 222,993
2020-01-30 $14.89 $15.11 $14.74 $15.11 $15.11 191,756
2020-01-29 $15.43 $15.43 $14.97 $15.01 $15.01 166,356
2020-01-28 $15.40 $15.53 $15.24 $15.43 $15.43 214,790
2020-01-27 $15.52 $15.62 $15.28 $15.30 $15.30 164,131
2020-01-24 $15.99 $15.99 $15.69 $15.82 $15.82 128,818
2020-01-23 $15.68 $15.91 $15.51 $15.88 $15.88 166,324
2020-01-22 $15.84 $15.87 $15.62 $15.69 $15.69 139,236
2020-01-21 $15.81 $15.89 $15.70 $15.79 $15.79 116,711
2020-01-17 $16.00 $16.00 $15.86 $15.89 $15.89 110,469
2020-01-16 $15.90 $16.00 $15.80 $15.91 $15.91 66,038
2020-01-15 $15.76 $15.86 $15.70 $15.82 $15.82 89,865
2020-01-14 $15.97 $15.97 $15.68 $15.69 $15.69 77,376
2020-01-13 $15.85 $16.01 $15.83 $16.00 $16.00 164,801
2020-01-10 $15.90 $15.99 $15.72 $15.85 $15.85 92,850
2020-01-09 $15.88 $15.94 $15.75 $15.92 $15.92 97,070
2020-01-08 $15.67 $15.84 $15.51 $15.76 $15.76 154,972
2020-01-07 $15.55 $15.88 $15.40 $15.72 $15.72 68,750
2020-01-06 $15.48 $15.66 $15.15 $15.54 $15.54 129,391
2020-01-03 $15.67 $15.79 $15.53 $15.61 $15.61 124,737
2020-01-02 $15.92 $15.93 $15.50 $15.90 $15.90 110,290
2019-12-31 $15.58 $15.89 $15.58 $15.74 $15.74 99,328
2019-12-30 $15.61 $15.74 $15.51 $15.66 $15.66 72,494
2019-12-27 $15.67 $15.73 $15.42 $15.66 $15.66 78,252
2019-12-26 $15.50 $15.69 $15.50 $15.62 $15.62 49,428
2019-12-24 $15.51 $15.62 $15.37 $15.60 $15.60 32,405
2019-12-23 $15.41 $15.56 $15.17 $15.49 $15.49 97,537
2019-12-20 $15.39 $15.47 $15.24 $15.36 $15.36 290,868
2019-12-19 $15.52 $15.64 $15.27 $15.39 $15.39 123,297
2019-12-18 $15.63 $15.65 $15.35 $15.51 $15.51 270,543
2019-12-17 $15.53 $15.62 $15.47 $15.59 $15.59 107,687
2019-12-16 $15.56 $15.68 $15.38 $15.45 $15.45 117,739
2019-12-13 $15.74 $15.75 $15.43 $15.52 $15.52 122,553
2019-12-12 $15.39 $15.69 $15.39 $15.59 $15.59 92,375
2019-12-11 $15.11 $15.40 $15.11 $15.37 $15.37 63,453
2019-12-10 $15.06 $15.13 $14.89 $15.06 $15.06 71,108
2019-12-09 $14.80 $15.00 $14.75 $14.99 $14.99 106,304
2019-12-06 $14.34 $14.82 $14.34 $14.80 $14.80 156,823
2019-12-05 $14.27 $14.49 $14.17 $14.22 $14.22 150,310
2019-12-04 $14.17 $14.31 $14.14 $14.20 $14.20 124,642
2019-12-03 $13.81 $14.11 $13.75 $14.06 $14.06 86,792
2019-12-02 $14.19 $14.19 $13.83 $13.98 $13.98 89,764
2019-11-29 $14.20 $14.32 $14.17 $14.17 $14.17 74,728
2019-11-27 $14.34 $14.39 $14.20 $14.25 $14.25 67,105
2019-11-26 $14.29 $14.46 $14.26 $14.26 $14.26 204,320
2019-11-25 $13.96 $14.37 $13.92 $14.30 $14.30 94,045
2019-11-22 $14.04 $14.12 $13.88 $13.92 $13.92 63,059
2019-11-21 $14.24 $14.24 $14.00 $14.01 $14.01 81,833
2019-11-20 $14.44 $14.51 $14.17 $14.25 $14.25 97,781
2019-11-19 $14.76 $14.85 $14.53 $14.54 $14.54 69,889
2019-11-18 $14.82 $14.82 $14.69 $14.70 $14.70 131,207
2019-11-15 $15.17 $15.17 $14.77 $14.83 $14.83 1,245,348
2019-11-14 $15.13 $15.20 $14.99 $15.03 $15.03 133,224
2019-11-13 $15.26 $15.27 $15.01 $15.11 $15.11 138,511
2019-11-12 $15.46 $15.55 $15.27 $15.37 $15.37 117,426
2019-11-11 $15.45 $15.61 $15.32 $15.42 $15.42 166,485
2019-11-08 $15.39 $15.60 $15.20 $15.55 $15.55 187,072
2019-11-07 $15.45 $15.49 $15.21 $15.35 $15.35 191,203
2019-11-06 $15.62 $15.64 $15.30 $15.47 $15.47 180,449
2019-11-05 $15.80 $16.25 $15.37 $15.55 $15.55 294,107
2019-11-04 $15.23 $15.72 $15.23 $15.51 $15.51 246,040
2019-11-01 $15.03 $15.26 $14.94 $15.10 $15.10 216,434
2019-10-31 $14.87 $14.95 $14.79 $14.91 $14.91 68,210
2019-10-30 $14.88 $14.94 $14.78 $14.88 $14.88 50,100
2019-10-29 $15.07 $15.10 $14.81 $14.86 $14.86 70,495
2019-10-28 $14.97 $15.14 $14.94 $15.06 $15.06 107,986
2019-10-25 $14.43 $14.89 $14.38 $14.85 $14.85 162,912
2019-10-24 $14.26 $14.41 $14.12 $14.38 $14.38 52,669
2019-10-23 $14.11 $14.34 $13.98 $14.24 $14.24 57,750
2019-10-22 $14.29 $14.55 $14.06 $14.09 $14.09 84,462
2019-10-21 $14.40 $14.59 $14.27 $14.33 $14.33 46,842
2019-10-18 $14.18 $14.37 $14.16 $14.32 $14.32 57,345
2019-10-17 $14.38 $14.38 $14.13 $14.25 $14.25 83,690
2019-10-16 $14.28 $14.53 $14.23 $14.25 $14.25 53,219
2019-10-15 $14.25 $14.28 $14.11 $14.19 $14.19 63,571
2019-10-14 $14.05 $14.18 $14.04 $14.12 $14.12 51,453
2019-10-11 $14.16 $14.28 $14.00 $14.07 $14.07 81,613
2019-10-10 $13.79 $14.13 $13.72 $13.95 $13.95 73,564
2019-10-09 $13.71 $13.78 $13.54 $13.74 $13.74 47,862
2019-10-08 $13.67 $13.72 $13.49 $13.53 $13.53 77,736
2019-10-07 $13.88 $13.95 $13.82 $13.83 $13.83 74,080
2019-10-04 $13.77 $13.96 $13.72 $13.91 $13.91 57,863
2019-10-03 $13.78 $13.83 $13.56 $13.69 $13.69 67,460
2019-10-02 $13.77 $13.94 $13.31 $13.82 $13.82 70,006
2019-10-01 $14.16 $14.36 $13.71 $13.91 $13.91 77,773
2019-09-30 $13.96 $14.18 $13.84 $14.09 $14.09 119,210
2019-09-27 $14.27 $14.38 $13.92 $13.99 $13.99 45,944
2019-09-26 $14.42 $14.63 $14.24 $14.32 $14.32 42,128
2019-09-25 $14.20 $14.58 $14.19 $14.50 $14.50 72,624
2019-09-24 $14.61 $14.83 $14.26 $14.27 $14.27 128,227
2019-09-23 $14.60 $14.89 $14.42 $14.72 $14.72 83,640
2019-09-20 $14.71 $14.90 $14.59 $14.59 $14.59 490,576
2019-09-19 $14.96 $15.16 $14.65 $14.68 $14.68 91,854
2019-09-18 $14.93 $15.01 $14.67 $14.87 $14.87 92,377
2019-09-17 $14.83 $14.96 $14.62 $14.90 $14.90 94,017
2019-09-16 $14.49 $15.08 $14.37 $14.88 $14.88 136,126
2019-09-13 $14.36 $14.71 $14.23 $14.55 $14.55 78,831
2019-09-12 $13.98 $14.41 $13.78 $14.36 $14.36 90,271
2019-09-11 $13.71 $13.95 $13.58 $13.94 $13.94 85,269
2019-09-10 $13.53 $13.90 $13.36 $13.68 $13.68 93,126
2019-09-09 $13.71 $13.84 $13.46 $13.53 $13.53 195,141
2019-09-06 $13.84 $13.85 $13.66 $13.71 $13.71 68,921
2019-09-05 $13.82 $14.16 $13.75 $13.77 $13.77 75,461
2019-09-04 $13.70 $13.79 $13.54 $13.63 $13.63 40,453
2019-09-03 $13.63 $13.75 $13.40 $13.54 $13.54 64,664
2019-08-30 $13.83 $13.96 $13.68 $13.84 $13.84 47,831
2019-08-29 $13.85 $13.97 $13.74 $13.75 $13.75 60,816
2019-08-28 $13.63 $13.88 $13.60 $13.71 $13.71 84,508
2019-08-27 $13.98 $14.19 $13.62 $13.71 $13.71 108,725
2019-08-26 $13.81 $13.97 $13.64 $13.95 $13.95 80,712
2019-08-23 $14.14 $14.17 $13.60 $13.69 $13.69 65,332
2019-08-22 $14.21 $14.53 $14.06 $14.21 $14.21 87,129
2019-08-21 $14.24 $14.25 $14.08 $14.21 $14.21 57,695
2019-08-20 $14.37 $14.46 $14.13 $14.16 $14.16 82,377
2019-08-19 $14.39 $14.58 $14.32 $14.45 $14.45 85,024
2019-08-16 $14.10 $14.31 $13.99 $14.20 $14.20 54,999
2019-08-15 $14.12 $14.13 $13.87 $13.97 $13.97 81,088
2019-08-14 $14.22 $14.22 $13.97 $14.15 $14.15 103,465
2019-08-13 $13.95 $14.48 $13.95 $14.46 $14.46 122,848
2019-08-12 $14.04 $14.15 $13.87 $14.03 $14.03 129,409
2019-08-09 $14.50 $14.50 $14.12 $14.14 $14.14 90,219
2019-08-08 $14.36 $14.62 $14.35 $14.53 $14.53 81,249
2019-08-07 $14.41 $14.45 $14.23 $14.34 $14.34 65,152
2019-08-06 $14.86 $14.98 $14.33 $14.47 $14.47 94,052
2019-08-05 $14.67 $14.88 $14.42 $14.74 $14.74 186,882
2019-08-02 $14.92 $15.05 $14.73 $14.95 $14.95 128,419
2019-08-01 $16.03 $16.10 $14.83 $15.08 $15.08 339,468
2019-07-31 $15.53 $16.30 $15.41 $16.12 $16.12 340,372
2019-07-30 $16.00 $16.00 $14.94 $15.31 $15.31 405,804
2019-07-29 $15.73 $15.87 $15.67 $15.80 $15.80 117,533
2019-07-26 $15.82 $15.82 $15.59 $15.81 $15.81 74,384
2019-07-25 $16.00 $16.02 $15.59 $15.71 $15.71 89,863
2019-07-24 $15.47 $16.10 $15.47 $16.00 $16.00 307,410
2019-07-23 $15.36 $15.50 $15.28 $15.49 $15.49 125,029
2019-07-22 $15.00 $15.35 $14.98 $15.35 $15.35 105,109
2019-07-19 $15.06 $15.19 $15.00 $15.05 $15.05 107,724
2019-07-18 $14.84 $15.15 $14.83 $15.10 $15.10 150,597
2019-07-17 $14.77 $14.84 $14.60 $14.83 $14.83 242,322
2019-07-16 $14.70 $14.72 $14.54 $14.67 $14.67 186,404
2019-07-15 $14.47 $14.75 $14.26 $14.74 $14.74 112,080
2019-07-12 $14.10 $14.50 $14.05 $14.47 $14.47 144,511
2019-07-11 $13.97 $14.14 $13.88 $14.09 $14.09 96,256
2019-07-10 $14.01 $14.23 $13.91 $13.91 $13.91 155,370
2019-07-09 $13.55 $14.04 $13.55 $14.00 $14.00 275,244
2019-07-08 $13.57 $13.77 $13.53 $13.68 $13.68 125,997
2019-07-05 $13.66 $13.70 $13.49 $13.66 $13.66 74,479
2019-07-03 $13.81 $13.81 $13.54 $13.76 $13.76 95,275
2019-07-02 $14.01 $14.36 $13.63 $13.75 $13.75 200,748
2019-07-01 $14.50 $14.72 $14.06 $14.15 $14.15 254,609
2019-06-28 $14.36 $14.62 $14.19 $14.36 $14.36 2,771,148
2019-06-27 $14.48 $14.54 $14.14 $14.30 $14.30 220,150
2019-06-26 $14.13 $14.54 $14.12 $14.39 $14.39 295,317
2019-06-25 $14.24 $14.29 $14.10 $14.12 $14.12 211,031
2019-06-24 $14.43 $14.43 $14.17 $14.22 $14.22 121,516
2019-06-21 $14.55 $14.67 $14.20 $14.29 $14.29 211,173
2019-06-20 $14.78 $14.79 $14.53 $14.66 $14.66 114,151
2019-06-19 $14.53 $14.68 $14.46 $14.58 $14.58 131,041
2019-06-18 $14.16 $14.54 $14.15 $14.50 $14.50 212,292
2019-06-17 $14.03 $14.19 $13.74 $14.09 $14.09 165,254
2019-06-14 $13.95 $14.01 $13.71 $13.98 $13.98 86,180
2019-06-13 $14.26 $14.38 $14.01 $14.05 $14.05 126,882
2019-06-12 $14.29 $14.35 $14.07 $14.19 $14.19 198,202
2019-06-11 $14.45 $14.45 $14.20 $14.30 $14.30 123,419
2019-06-10 $14.23 $14.50 $14.23 $14.36 $14.36 127,620
2019-06-07 $14.00 $14.29 $13.94 $14.20 $14.20 179,822
2019-06-06 $14.15 $14.24 $13.90 $13.98 $13.98 186,572
2019-06-05 $14.20 $14.26 $13.87 $13.98 $13.98 170,035
2019-06-04 $13.78 $14.17 $13.61 $14.15 $14.15 156,281
2019-06-03 $14.21 $14.21 $13.55 $13.65 $13.65 125,129
2019-05-31 $14.05 $14.13 $13.89 $13.97 $13.97 97,410
2019-05-30 $14.07 $14.23 $13.88 $14.22 $14.22 165,092
2019-05-29 $13.93 $14.13 $13.93 $14.03 $14.03 86,083
2019-05-28 $14.05 $14.18 $13.92 $14.05 $14.05 62,382
2019-05-24 $14.04 $14.35 $13.96 $14.07 $14.07 77,968
2019-05-23 $13.81 $14.01 $13.81 $13.96 $13.96 87,423
2019-05-22 $13.87 $14.11 $13.72 $14.03 $14.03 72,077
2019-05-21 $13.81 $14.06 $13.75 $14.02 $14.02 69,972
2019-05-20 $13.56 $13.85 $13.56 $13.71 $13.71 59,124
2019-05-17 $13.72 $13.93 $13.65 $13.70 $13.70 47,690
2019-05-16 $14.46 $14.46 $13.55 $13.84 $13.84 170,471
2019-05-15 $14.83 $14.84 $14.55 $14.60 $14.60 178,508
2019-05-14 $15.00 $15.00 $14.69 $14.91 $14.91 168,634
2019-05-13 $15.04 $15.04 $14.63 $14.99 $14.99 51,355
2019-05-10 $15.07 $15.30 $14.93 $15.27 $15.27 138,926
2019-05-09 $14.92 $15.24 $14.82 $15.19 $15.19 71,003
2019-05-08 $15.10 $15.24 $14.76 $15.11 $15.11 116,730
2019-05-07 $15.63 $15.67 $15.03 $15.11 $15.11 70,103
2019-05-06 $14.79 $15.58 $14.26 $15.38 $15.38 237,958
2019-05-03 $14.51 $14.71 $14.35 $14.59 $14.59 46,411
2019-05-02 $14.36 $14.42 $14.08 $14.35 $14.35 65,740
2019-05-01 $14.34 $14.50 $14.17 $14.31 $14.31 134,946
2019-04-30 $14.20 $14.42 $14.15 $14.29 $14.29 60,621
2019-04-29 $14.49 $14.75 $14.31 $14.33 $14.33 50,173
2019-04-26 $14.32 $14.59 $14.15 $14.50 $14.50 32,314
2019-04-25 $14.61 $14.77 $14.31 $14.40 $14.40 46,075
2019-04-24 $14.78 $15.00 $14.75 $14.80 $14.80 70,442
2019-04-23 $14.76 $14.91 $14.66 $14.76 $14.76 31,663
2019-04-22 $14.78 $14.80 $14.41 $14.58 $14.58 50,746
2019-04-18 $14.60 $14.92 $14.54 $14.86 $14.86 53,926
2019-04-17 $14.70 $14.75 $14.52 $14.68 $14.68 39,701
2019-04-16 $14.55 $14.77 $14.55 $14.65 $14.65 98,420
2019-04-15 $14.78 $14.78 $14.46 $14.50 $14.50 51,459
2019-04-12 $14.64 $14.77 $14.24 $14.77 $14.77 69,649
2019-04-11 $14.68 $14.80 $14.53 $14.58 $14.58 43,511
2019-04-10 $14.53 $14.76 $14.44 $14.71 $14.71 78,330
2019-04-09 $14.44 $14.63 $14.43 $14.46 $14.46 274,528
2019-04-08 $14.28 $14.49 $14.21 $14.45 $14.45 55,579
2019-04-05 $14.33 $14.48 $14.21 $14.26 $14.26 58,240
2019-04-04 $14.73 $14.73 $14.33 $14.39 $14.39 33,099
2019-04-03 $14.80 $14.90 $14.59 $14.73 $14.73 267,868
2019-04-02 $14.92 $14.94 $14.48 $14.81 $14.81 86,791
2019-04-01 $14.10 $14.80 $14.02 $14.76 $14.76 433,857
2019-03-29 $13.88 $14.08 $13.67 $14.07 $14.07 60,470
2019-03-28 $13.73 $13.90 $13.63 $13.82 $13.82 41,325
2019-03-27 $13.65 $13.74 $13.46 $13.68 $13.68 64,465
2019-03-26 $13.61 $13.84 $13.57 $13.64 $13.64 47,891
2019-03-25 $13.73 $13.82 $13.38 $13.55 $13.55 95,389
2019-03-22 $13.98 $14.07 $13.73 $13.79 $13.79 144,716
2019-03-21 $13.98 $14.23 $13.77 $14.01 $14.01 135,832
2019-03-20 $14.27 $14.27 $13.96 $13.96 $13.96 53,354
2019-03-19 $14.27 $14.39 $14.18 $14.22 $14.22 63,410
2019-03-18 $14.07 $14.45 $14.07 $14.19 $14.19 159,985
2019-03-15 $14.30 $14.52 $13.82 $14.17 $14.17 282,129
2019-03-14 $13.92 $14.44 $13.92 $14.30 $14.30 324,007
2019-03-13 $13.66 $14.04 $13.66 $13.92 $13.92 390,935
2019-03-12 $13.85 $13.85 $13.55 $13.63 $13.63 138,834
2019-03-11 $13.33 $13.90 $13.33 $13.84 $13.84 83,984
2019-03-08 $13.26 $13.49 $13.22 $13.29 $13.29 50,735
2019-03-07 $13.65 $13.80 $13.42 $13.45 $13.45 47,237
2019-03-06 $13.76 $13.78 $13.65 $13.74 $13.74 63,470
2019-03-05 $13.86 $13.90 $13.79 $13.82 $13.82 40,287
2019-03-04 $13.80 $13.93 $13.80 $13.85 $13.85 83,189
2019-03-01 $13.76 $13.84 $13.69 $13.79 $13.79 47,508
2019-02-28 $13.68 $13.77 $13.46 $13.73 $13.73 255,824
2019-02-27 $13.30 $13.84 $13.25 $13.68 $13.68 195,911
2019-02-26 $13.19 $13.34 $13.12 $13.34 $13.34 96,250
2019-02-25 $13.24 $13.28 $13.04 $13.12 $13.12 63,663
2019-02-22 $13.29 $13.29 $13.10 $13.16 $13.16 86,860
2019-02-21 $12.90 $13.28 $12.90 $13.25 $13.25 299,691
2019-02-20 $12.89 $13.15 $12.89 $13.07 $13.07 346,551
2019-02-19 $13.00 $13.07 $12.82 $12.87 $12.87 77,588
2019-02-15 $13.03 $13.05 $12.93 $12.95 $12.95 34,734
2019-02-14 $12.95 $13.00 $12.88 $13.00 $13.00 67,830
2019-02-13 $12.82 $13.10 $12.82 $12.99 $12.99 165,089
2019-02-12 $12.60 $12.96 $12.60 $12.90 $12.90 253,681
2019-02-11 $12.62 $12.70 $12.41 $12.61 $12.61 131,189
2019-02-08 $12.60 $12.65 $12.48 $12.58 $12.58 31,862
2019-02-07 $12.63 $12.94 $12.60 $12.60 $12.60 50,155
2019-02-06 $12.80 $12.92 $12.70 $12.71 $12.71 59,874
2019-02-05 $12.81 $13.13 $12.81 $12.81 $12.81 51,863
2019-02-04 $12.60 $13.32 $12.49 $12.93 $12.93 129,459
2019-02-01 $12.64 $12.72 $12.40 $12.72 $12.72 49,944
2019-01-31 $12.35 $12.65 $12.28 $12.64 $12.64 53,101
2019-01-30 $12.46 $12.55 $12.40 $12.45 $12.45 82,064
2019-01-29 $12.36 $12.46 $12.36 $12.41 $12.41 48,785
2019-01-28 $12.35 $12.41 $12.26 $12.36 $12.36 24,113
2019-01-25 $12.19 $12.46 $12.19 $12.46 $12.46 33,398
2019-01-24 $12.02 $12.31 $12.02 $12.29 $12.29 40,068
2019-01-23 $12.16 $12.16 $11.91 $11.96 $11.96 30,917
2019-01-22 $12.35 $12.35 $12.01 $12.10 $12.10 36,257
2019-01-18 $12.16 $12.36 $12.09 $12.28 $12.28 37,181
2019-01-17 $12.09 $12.24 $12.01 $12.10 $12.10 53,310
2019-01-16 $12.25 $12.29 $12.08 $12.15 $12.15 35,592
2019-01-15 $12.40 $12.40 $12.00 $12.24 $12.24 110,069
2019-01-14 $12.59 $12.59 $12.26 $12.31 $12.31 84,139
2019-01-11 $12.47 $12.76 $12.21 $12.64 $12.64 159,233
2019-01-10 $12.39 $12.49 $12.36 $12.48 $12.48 30,662
2019-01-09 $12.32 $12.44 $12.17 $12.40 $12.40 78,666
2019-01-08 $12.00 $12.34 $11.90 $12.30 $12.30 84,906
2019-01-07 $11.42 $12.00 $11.29 $11.93 $11.93 89,499
2019-01-04 $11.13 $11.54 $11.13 $11.51 $11.51 57,985
2019-01-03 $11.31 $11.40 $11.10 $11.10 $11.10 51,469
2019-01-02 $11.12 $11.41 $10.71 $11.40 $11.40 139,969
2018-12-31 $10.90 $11.23 $10.66 $11.20 $11.20 126,370
2018-12-28 $10.76 $11.06 $10.70 $10.93 $10.93 95,553
2018-12-27 $10.62 $10.86 $10.54 $10.73 $10.73 59,634
2018-12-26 $10.55 $10.86 $10.55 $10.71 $10.71 90,932
2018-12-24 $10.65 $10.81 $10.54 $10.56 $10.56 100,707
2018-12-21 $10.81 $10.84 $10.64 $10.65 $10.65 339,308
2018-12-20 $10.93 $11.02 $10.74 $10.75 $10.75 108,702
2018-12-19 $10.89 $11.08 $10.85 $10.94 $10.94 108,847
2018-12-18 $10.85 $11.22 $10.85 $10.88 $10.88 148,826
2018-12-17 $11.06 $11.25 $10.85 $10.87 $10.87 84,851
2018-12-14 $11.38 $11.49 $11.20 $11.20 $11.20 43,588
2018-12-13 $11.64 $11.75 $11.37 $11.50 $11.50 71,338
2018-12-12 $11.43 $11.83 $11.43 $11.52 $11.52 44,799
2018-12-11 $11.32 $11.56 $11.16 $11.35 $11.35 41,719
2018-12-10 $11.51 $11.51 $11.10 $11.20 $11.20 101,077
2018-12-07 $11.85 $11.89 $11.15 $11.51 $11.51 68,433
2018-12-06 $11.80 $12.13 $11.76 $11.85 $11.85 34,810
2018-12-04 $12.22 $12.34 $11.88 $11.91 $11.91 35,989
2018-12-03 $12.42 $12.42 $12.12 $12.24 $12.24 27,764
2018-11-30 $12.13 $12.35 $11.96 $12.27 $12.27 48,753
2018-11-29 $12.19 $12.25 $11.90 $12.15 $12.15 25,863
2018-11-28 $11.92 $12.31 $11.85 $12.16 $12.16 42,793
2018-11-27 $11.92 $12.05 $11.85 $11.88 $11.88 12,700
2018-11-26 $12.10 $12.16 $11.87 $12.00 $12.00 97,919
2018-11-23 $11.71 $12.10 $11.71 $12.04 $12.04 23,709
2018-11-21 $11.46 $11.71 $11.44 $11.60 $11.60 15,645
2018-11-20 $11.60 $11.67 $11.33 $11.41 $11.41 46,940
2018-11-19 $12.21 $12.25 $11.72 $11.74 $11.74 77,201
2018-11-16 $12.16 $12.40 $12.10 $12.23 $12.23 69,460
2018-11-15 $11.96 $12.37 $11.95 $12.37 $12.37 39,628
2018-11-14 $12.22 $12.25 $11.94 $11.97 $11.97 49,671
2018-11-13 $12.25 $12.43 $12.13 $12.15 $12.15 53,692
2018-11-12 $12.39 $12.41 $12.07 $12.21 $12.21 165,942
2018-11-09 $12.61 $12.61 $12.27 $12.42 $12.42 131,524
2018-11-08 $12.70 $12.74 $12.47 $12.66 $12.66 43,120
2018-11-07 $12.71 $12.85 $12.67 $12.76 $12.76 192,624
2018-11-06 $12.38 $12.73 $12.25 $12.69 $12.69 86,719
2018-11-05 $12.36 $12.57 $11.97 $12.47 $12.47 460,301
2018-11-02 $12.51 $12.51 $12.02 $12.42 $12.42 132,804
2018-11-01 $12.00 $12.67 $12.00 $12.58 $12.58 121,718
2018-10-31 $12.15 $12.32 $12.06 $12.23 $12.23 120,965
2018-10-30 $11.57 $12.08 $11.57 $12.04 $12.04 234,933
2018-10-29 $11.37 $11.87 $11.32 $11.54 $11.54 71,256
2018-10-26 $11.19 $11.30 $11.06 $11.28 $11.28 25,199
2018-10-25 $11.09 $11.35 $10.15 $11.26 $11.26 52,101
2018-10-24 $11.52 $11.52 $10.96 $11.00 $11.00 83,389
2018-10-23 $11.22 $12.15 $11.20 $11.55 $11.55 210,349
2018-10-22 $11.38 $11.38 $11.20 $11.31 $11.31 80,028
2018-10-19 $11.67 $11.76 $11.01 $11.37 $11.37 59,212
2018-10-18 $11.88 $11.90 $11.64 $11.65 $11.65 56,965
2018-10-17 $11.95 $11.99 $11.71 $11.93 $11.93 39,258
2018-10-16 $11.75 $12.04 $11.70 $11.92 $11.92 83,248
2018-10-15 $11.57 $11.80 $11.36 $11.66 $11.66 55,384
2018-10-12 $11.27 $11.75 $11.25 $11.50 $11.50 190,648
2018-10-11 $11.37 $11.54 $11.14 $11.15 $11.15 117,406
2018-10-10 $11.57 $11.62 $11.37 $11.38 $11.38 69,175
2018-10-09 $11.75 $11.89 $11.57 $11.60 $11.60 42,968
2018-10-08 $11.58 $11.86 $11.45 $11.75 $11.75 102,596
2018-10-05 $11.85 $11.91 $11.45 $11.57 $11.57 65,650
2018-10-04 $11.89 $11.99 $11.71 $11.85 $11.85 177,262
2018-10-03 $11.94 $12.07 $11.89 $11.92 $11.92 50,635
2018-10-02 $11.95 $12.02 $11.91 $11.92 $11.92 147,247
2018-10-01 $11.86 $12.02 $11.86 $11.97 $11.97 74,344
2018-09-28 $11.85 $11.95 $11.80 $11.90 $11.90 248,317
2018-09-27 $11.90 $11.95 $11.80 $11.85 $11.85 48,170
2018-09-26 $11.90 $11.98 $11.80 $11.90 $11.90 47,064
2018-09-25 $11.75 $11.95 $11.75 $11.90 $11.90 39,030
2018-09-24 $11.85 $11.90 $11.70 $11.85 $11.85 52,592
2018-09-21 $11.65 $11.87 $11.65 $11.80 $11.80 527,648
2018-09-20 $11.75 $11.95 $11.70 $11.70 $11.70 96,932
2018-09-19 $11.70 $11.95 $11.65 $11.70 $11.70 132,661
2018-09-18 $11.70 $12.00 $11.55 $11.65 $11.65 106,486
2018-09-17 $11.90 $11.90 $11.55 $11.65 $11.65 119,564
2018-09-14 $12.00 $12.05 $11.88 $11.90 $11.90 88,524
2018-09-13 $12.00 $12.05 $11.90 $12.05 $12.05 34,356
2018-09-12 $12.00 $12.05 $11.90 $11.95 $11.95 49,689
2018-09-11 $11.85 $12.15 $11.80 $12.05 $12.05 65,081
2018-09-10 $12.40 $12.40 $11.75 $11.85 $11.85 171,041
2018-09-07 $12.40 $12.60 $12.35 $12.40 $12.40 98,304
2018-09-06 $12.35 $12.48 $12.25 $12.40 $12.40 66,827
2018-09-05 $12.60 $12.60 $12.35 $12.35 $12.35 48,651
2018-09-04 $12.80 $12.95 $12.60 $12.60 $12.60 43,302
2018-08-31 $13.00 $13.05 $12.80 $12.85 $12.85 33,786
2018-08-30 $12.85 $13.10 $12.85 $12.95 $12.95 60,207
2018-08-29 $12.90 $13.00 $12.85 $12.85 $12.85 43,538
2018-08-28 $12.80 $13.00 $12.80 $12.90 $12.90 40,171
2018-08-27 $12.90 $13.00 $12.80 $12.85 $12.85 59,549
2018-08-24 $12.85 $13.00 $12.80 $12.90 $12.90 48,911
2018-08-23 $12.70 $12.95 $12.70 $12.85 $12.85 46,866
2018-08-22 $12.60 $12.90 $12.55 $12.75 $12.75 67,814
2018-08-21 $12.20 $12.75 $12.20 $12.65 $12.65 77,088
2018-08-20 $12.10 $12.40 $12.05 $12.15 $12.15 55,694
2018-08-17 $12.10 $12.25 $12.00 $12.15 $12.15 36,951
2018-08-16 $12.05 $12.25 $12.03 $12.15 $12.15 34,602
2018-08-15 $12.05 $12.15 $11.88 $12.05 $12.05 81,156
2018-08-14 $12.15 $12.20 $12.05 $12.05 $12.05 27,532
2018-08-13 $12.15 $12.25 $12.00 $12.15 $12.15 23,964
2018-08-10 $12.30 $12.30 $12.10 $12.20 $12.20 59,483
2018-08-09 $12.30 $12.40 $12.10 $12.35 $12.35 47,163
2018-08-08 $12.30 $12.30 $12.20 $12.30 $12.30 139,108
2018-08-07 $12.20 $12.40 $12.15 $12.35 $12.35 217,044
2018-08-06 $12.10 $12.35 $12.05 $12.10 $12.10 56,166
2018-08-03 $12.10 $12.35 $11.78 $12.15 $12.15 39,135
2018-08-02 $12.00 $12.25 $11.85 $12.10 $12.10 66,119
2018-08-01 $12.50 $12.55 $12.00 $12.05 $12.05 121,211
2018-07-31 $12.25 $12.55 $12.25 $12.50 $12.50 92,205
2018-07-30 $13.25 $13.25 $12.10 $12.25 $12.25 134,667
2018-07-27 $12.95 $13.05 $12.65 $12.80 $12.80 63,547
2018-07-26 $12.80 $13.15 $12.80 $13.00 $13.00 43,617
2018-07-25 $13.00 $13.05 $12.75 $12.80 $12.80 112,881
2018-07-24 $13.10 $13.25 $12.95 $13.05 $13.05 48,340
2018-07-23 $13.05 $13.15 $12.95 $13.10 $13.10 29,513
2018-07-20 $12.95 $13.20 $12.90 $13.15 $13.15 40,360
2018-07-19 $12.85 $13.03 $12.85 $13.00 $13.00 96,004
2018-07-18 $12.95 $13.05 $12.85 $12.85 $12.85 127,857
2018-07-17 $12.75 $13.00 $12.60 $12.95 $12.95 111,935
2018-07-16 $12.90 $13.20 $12.85 $12.85 $12.85 96,563
2018-07-13 $12.80 $13.00 $12.75 $12.90 $12.90 68,444
2018-07-12 $12.50 $12.90 $12.50 $12.85 $12.85 53,711
2018-07-11 $12.75 $12.90 $12.50 $12.50 $12.50 101,164
2018-07-10 $12.75 $12.90 $12.65 $12.75 $12.75 56,065
2018-07-09 $12.75 $12.85 $12.70 $12.80 $12.80 59,578
2018-07-06 $12.70 $12.75 $12.35 $12.75 $12.75 57,606
2018-07-05 $12.25 $12.65 $12.25 $12.60 $12.60 125,475
2018-07-03 $12.35 $12.45 $12.10 $12.20 $12.20 68,772
2018-07-02 $12.40 $12.40 $12.00 $12.35 $12.35 118,371
2018-06-29 $12.55 $12.70 $12.39 $12.45 $12.45 100,426
2018-06-28 $12.15 $12.75 $12.15 $12.45 $12.45 123,836
2018-06-27 $12.10 $12.25 $12.00 $12.00 $12.00 112,161
2018-06-26 $11.75 $12.25 $11.75 $12.10 $12.10 208,143
2018-06-25 $11.60 $11.75 $11.50 $11.70 $11.70 350,398
2018-06-22 $11.95 $12.00 $11.55 $11.65 $11.65 2,542,720
2018-06-21 $11.75 $11.95 $11.70 $11.85 $11.85 268,201
2018-06-20 $11.70 $12.05 $11.60 $11.70 $11.70 205,182
2018-06-19 $11.60 $11.85 $11.38 $11.40 $11.40 214,880
2018-06-18 $11.80 $11.85 $11.40 $11.60 $11.60 162,467
2018-06-15 $11.85 $11.95 $11.70 $11.80 $11.80 259,650
2018-06-14 $11.90 $12.00 $11.70 $11.85 $11.85 105,055
2018-06-13 $12.00 $12.20 $11.85 $11.85 $11.85 160,769
2018-06-12 $12.05 $12.20 $11.95 $12.05 $12.05 127,954
2018-06-11 $13.10 $13.10 $12.05 $12.10 $12.10 236,904
2018-06-08 $13.30 $13.35 $13.05 $13.10 $13.10 52,871
2018-06-07 $13.30 $13.45 $13.20 $13.35 $13.35 35,741
2018-06-06 $13.20 $13.35 $13.20 $13.30 $13.30 49,972
2018-06-05 $12.95 $13.20 $12.95 $13.20 $13.20 57,096
2018-06-04 $12.85 $13.00 $12.80 $12.95 $12.95 58,350
2018-06-01 $12.85 $12.90 $12.60 $12.80 $12.80 56,196
2018-05-31 $12.85 $12.90 $12.60 $12.80 $12.80 149,938
2018-05-30 $12.70 $12.95 $12.68 $12.80 $12.80 114,200
2018-05-29 $12.65 $12.80 $12.53 $12.70 $12.70 44,761
2018-05-25 $12.60 $12.75 $12.60 $12.70 $12.70 24,717
2018-05-24 $12.60 $12.68 $12.45 $12.60 $12.60 28,629
2018-05-23 $12.65 $12.80 $11.93 $12.65 $12.65 34,664
2018-05-22 $12.70 $12.80 $12.55 $12.65 $12.65 36,730
2018-05-21 $12.65 $12.80 $12.65 $12.75 $12.75 25,083
2018-05-18 $12.70 $12.80 $12.60 $12.65 $12.65 59,168
2018-05-17 $12.50 $12.75 $12.50 $12.70 $12.70 142,159
2018-05-16 $12.55 $12.70 $12.40 $12.50 $12.50 67,566
2018-05-15 $12.50 $12.65 $12.45 $12.50 $12.50 19,174
2018-05-14 $12.55 $12.68 $12.45 $12.50 $12.50 29,578
2018-05-11 $12.55 $12.75 $12.50 $12.60 $12.60 27,863
2018-05-10 $12.50 $12.65 $12.50 $12.55 $12.55 47,198
2018-05-09 $12.05 $12.60 $12.05 $12.45 $12.45 47,636
2018-05-08 $12.05 $12.13 $11.85 $12.05 $12.05 41,745
2018-05-07 $12.00 $12.05 $12.00 $12.00 $12.00 28,868
2018-05-04 $11.95 $12.10 $11.60 $12.00 $12.00 42,611
2018-05-03 $12.00 $12.10 $11.90 $11.90 $11.90 36,816
2018-05-02 $11.90 $12.15 $11.85 $12.00 $12.00 35,700
2018-05-01 $11.70 $12.00 $11.65 $11.90 $11.90 41,568
2018-04-30 $11.55 $11.95 $11.50 $11.95 $11.95 77,005
2018-04-27 $11.95 $12.00 $11.35 $11.55 $11.55 53,477
2018-04-26 $12.00 $12.15 $11.90 $11.90 $11.90 32,970
2018-04-25 $11.90 $12.15 $11.85 $12.05 $12.05 24,380
2018-04-24 $12.05 $12.15 $11.90 $12.05 $12.05 19,204
2018-04-23 $12.15 $12.15 $12.00 $12.05 $12.05 19,113
2018-04-20 $12.30 $12.30 $12.05 $12.15 $12.15 21,143
2018-04-19 $12.50 $12.55 $12.20 $12.35 $12.35 23,488
2018-04-18 $12.60 $12.70 $12.25 $12.55 $12.55 28,268
2018-04-17 $12.30 $12.60 $11.95 $12.55 $12.55 56,512
2018-04-16 $12.50 $12.50 $12.15 $12.35 $12.35 28,095
2018-04-13 $12.45 $12.50 $12.30 $12.45 $12.45 20,059
2018-04-12 $12.40 $12.55 $12.20 $12.45 $12.45 37,128
2018-04-11 $12.05 $12.40 $12.05 $12.40 $12.40 24,696
2018-04-10 $11.90 $12.20 $11.85 $12.10 $12.10 95,186
2018-04-09 $11.85 $12.10 $11.75 $11.85 $11.85 38,163
2018-04-06 $11.80 $12.05 $11.60 $11.70 $11.70 27,527
2018-04-05 $11.75 $11.85 $11.70 $11.80 $11.80 21,250
2018-04-04 $11.50 $11.95 $11.50 $11.75 $11.75 35,563
2018-04-03 $11.65 $11.75 $11.30 $11.60 $11.60 45,154
2018-04-02 $11.85 $11.85 $11.55 $11.60 $11.60 37,052
2018-03-29 $11.55 $11.95 $11.36 $11.80 $11.80 90,222
2018-03-28 $11.70 $11.90 $11.50 $11.55 $11.55 53,711
2018-03-27 $11.70 $12.20 $11.65 $11.70 $11.70 61,445
2018-03-26 $11.90 $11.90 $11.60 $11.70 $11.70 46,963
2018-03-23 $12.05 $12.35 $11.85 $11.90 $11.90 57,891
2018-03-22 $12.30 $12.50 $12.00 $12.00 $12.00 35,653
2018-03-21 $12.35 $12.55 $12.35 $12.40 $12.40 33,889
2018-03-20 $12.55 $12.65 $12.40 $12.40 $12.40 21,647
2018-03-19 $12.60 $12.75 $12.20 $12.50 $12.50 39,468
2018-03-16 $12.60 $12.80 $12.55 $12.70 $12.70 136,320
2018-03-15 $12.75 $12.75 $12.50 $12.65 $12.65 18,449
2018-03-14 $12.85 $12.85 $12.70 $12.70 $12.70 21,609
2018-03-13 $12.75 $12.95 $12.70 $12.80 $12.80 32,581
2018-03-12 $12.70 $13.00 $12.70 $12.95 $12.95 45,611
2018-03-09 $12.75 $13.00 $12.70 $12.85 $12.85 31,569
2018-03-08 $12.60 $12.70 $12.55 $12.70 $12.70 18,185
2018-03-07 $12.00 $12.75 $12.00 $12.60 $12.60 64,083
2018-03-06 $12.10 $12.30 $12.05 $12.10 $12.10 49,425
2018-03-05 $12.10 $12.30 $12.00 $12.10 $12.10 40,560
2018-03-02 $12.10 $12.25 $11.85 $12.15 $12.15 33,292
2018-03-01 $12.15 $12.30 $12.00 $12.15 $12.15 36,472
2018-02-28 $12.15 $12.25 $12.00 $12.15 $12.15 75,694
2018-02-27 $12.20 $12.50 $12.10 $12.15 $12.15 35,598
2018-02-26 $12.35 $12.55 $12.25 $12.25 $12.25 55,426
2018-02-23 $12.30 $12.45 $12.30 $12.40 $12.40 21,360
2018-02-22 $12.35 $12.40 $12.24 $12.30 $12.30 20,924
2018-02-21 $12.45 $12.75 $12.35 $12.35 $12.35 27,471
2018-02-20 $12.20 $12.45 $12.20 $12.40 $12.40 46,347
2018-02-16 $12.20 $12.50 $12.20 $12.30 $12.30 38,664
2018-02-15 $12.30 $12.40 $12.15 $12.25 $12.25 20,020
2018-02-14 $12.00 $12.35 $12.00 $12.30 $12.30 42,000
2018-02-13 $12.15 $12.20 $12.10 $12.10 $12.10 30,775
2018-02-12 $12.40 $12.40 $12.05 $12.25 $12.25 39,888
2018-02-09 $12.10 $12.45 $12.00 $12.30 $12.30 67,134
2018-02-08 $12.55 $12.55 $12.00 $12.00 $12.00 85,054
2018-02-07 $12.20 $12.60 $12.20 $12.50 $12.50 66,955
2018-02-06 $12.00 $12.45 $12.00 $12.25 $12.25 97,786
2018-02-05 $12.20 $12.50 $11.84 $12.25 $12.25 108,076
2018-02-02 $12.95 $13.00 $12.35 $12.45 $12.45 61,444
2018-02-01 $13.10 $13.15 $12.75 $13.05 $13.05 35,741
2018-01-31 $12.85 $13.35 $12.80 $13.10 $13.10 74,932
2018-01-30 $13.00 $13.05 $12.75 $12.80 $12.80 68,371
2018-01-29 $13.00 $13.05 $13.00 $13.00 $13.00 30,054
2018-01-26 $13.15 $13.15 $13.00 $13.00 $13.00 30,883
2018-01-25 $13.00 $13.10 $13.00 $13.05 $13.05 43,300
2018-01-24 $13.05 $13.05 $13.00 $13.00 $13.00 51,538
2018-01-23 $13.05 $13.15 $13.00 $13.00 $13.00 29,716
2018-01-22 $13.05 $13.18 $13.05 $13.10 $13.10 25,036
2018-01-19 $13.10 $13.30 $13.00 $13.05 $13.05 28,585
2018-01-18 $13.20 $13.30 $13.05 $13.10 $13.10 34,446
2018-01-17 $12.85 $13.30 $12.80 $13.25 $13.25 66,579
2018-01-16 $13.00 $13.35 $12.75 $12.75 $12.75 45,939
2018-01-12 $13.10 $13.20 $12.95 $13.05 $13.05 33,098
2018-01-11 $12.85 $13.20 $12.85 $13.05 $13.05 32,394
2018-01-10 $12.90 $12.90 $12.65 $12.85 $12.85 34,015
2018-01-09 $12.95 $13.05 $12.90 $12.95 $12.95 51,489
2018-01-08 $12.50 $13.25 $12.50 $12.90 $12.90 64,871
2018-01-05 $12.75 $12.75 $12.50 $12.55 $12.55 53,697
2018-01-04 $13.20 $13.20 $12.60 $12.65 $12.65 78,240
2018-01-03 $12.50 $13.25 $12.25 $13.25 $13.25 259,604
2018-01-02 $12.50 $12.58 $12.25 $12.30 $12.30 91,087
2017-12-29 $12.60 $12.60 $12.50 $12.50 $12.50 59,318
2017-12-28 $12.70 $12.70 $12.55 $12.65 $12.65 26,540
2017-12-27 $12.70 $12.75 $12.60 $12.65 $12.65 79,749
2017-12-26 $12.65 $12.75 $12.30 $12.60 $12.60 31,927
2017-12-22 $12.90 $12.90 $12.65 $12.70 $12.70 29,404
2017-12-21 $12.90 $13.00 $12.85 $12.90 $12.90 25,083
2017-12-20 $12.75 $13.05 $12.75 $12.85 $12.85 26,760
2017-12-19 $13.10 $13.15 $12.70 $12.70 $12.70 47,853
2017-12-18 $12.50 $13.30 $12.50 $13.10 $13.10 57,138
2017-12-15 $12.75 $13.10 $12.75 $12.95 $12.95 327,039
2017-12-14 $12.75 $13.05 $12.75 $12.75 $12.75 32,274
2017-12-13 $13.05 $13.15 $12.75 $12.78 $12.78 45,248
2017-12-12 $13.05 $13.10 $12.95 $13.03 $13.03 28,573
2017-12-11 $13.00 $13.15 $12.90 $13.00 $13.00 41,005
2017-12-08 $13.10 $13.25 $12.95 $13.00 $13.00 36,020
2017-12-07 $13.25 $13.25 $12.85 $13.00 $13.00 172,508
2017-12-06 $13.25 $13.30 $13.10 $13.25 $13.25 74,923
2017-12-05 $13.05 $13.29 $12.95 $13.25 $13.25 184,534
2017-12-04 $13.00 $13.05 $12.70 $13.00 $13.00 73,472
2017-12-01 $13.00 $13.00 $12.30 $12.85 $12.85 52,002
2017-11-30 $13.20 $13.20 $12.90 $13.05 $13.05 43,639
2017-11-29 $13.15 $13.30 $13.10 $13.20 $13.20 80,090
2017-11-28 $12.95 $13.20 $12.85 $13.15 $13.15 52,318
2017-11-27 $13.20 $13.20 $12.80 $12.85 $12.85 56,792
2017-11-24 $13.20 $13.20 $13.15 $13.20 $13.20 5,226
2017-11-22 $13.20 $13.30 $13.00 $13.20 $13.20 39,362
2017-11-21 $13.00 $13.35 $13.00 $13.15 $13.15 59,617
2017-11-20 $12.55 $12.90 $12.55 $12.85 $12.85 56,563
2017-11-17 $12.65 $12.70 $12.50 $12.55 $12.55 21,112
2017-11-16 $12.55 $13.05 $12.47 $12.75 $12.75 54,119
2017-11-15 $12.50 $12.55 $12.40 $12.50 $12.50 44,142
2017-11-14 $12.60 $12.70 $12.50 $12.55 $12.55 37,965
2017-11-13 $12.65 $12.75 $12.55 $12.65 $12.65 32,391
2017-11-10 $12.65 $12.85 $12.60 $12.70 $12.70 33,428
2017-11-09 $12.60 $12.75 $12.30 $12.60 $12.60 35,313
2017-11-08 $12.55 $12.80 $12.25 $12.75 $12.75 42,780
2017-11-07 $12.80 $12.90 $12.60 $12.65 $12.65 64,371
2017-11-06 $13.40 $13.45 $12.60 $12.90 $12.90 133,519
2017-11-03 $13.45 $13.50 $13.15 $13.45 $13.45 110,380
2017-11-02 $13.10 $13.60 $12.75 $13.50 $13.50 94,940
2017-11-01 $13.40 $13.60 $12.88 $13.15 $13.15 68,030
2017-10-31 $13.00 $13.60 $13.00 $13.40 $13.40 86,275
2017-10-30 $13.40 $13.40 $12.85 $12.95 $12.95 44,217
2017-10-27 $13.60 $13.70 $13.40 $13.45 $13.45 39,460
2017-10-26 $13.30 $13.55 $13.15 $13.55 $13.55 34,465
2017-10-25 $13.35 $13.35 $13.15 $13.25 $13.25 36,982
2017-10-24 $13.65 $13.75 $13.40 $13.45 $13.45 32,610
2017-10-23 $13.80 $13.80 $13.50 $13.55 $13.55 30,087
2017-10-20 $13.70 $13.95 $13.61 $13.80 $13.80 50,393
2017-10-19 $13.90 $13.90 $13.45 $13.55 $13.55 43,302
2017-10-18 $13.85 $13.95 $13.65 $13.90 $13.90 39,461
2017-10-17 $13.85 $13.90 $13.75 $13.80 $13.80 27,407
2017-10-16 $13.85 $13.95 $13.75 $13.85 $13.85 163,561
2017-10-13 $13.95 $13.95 $13.90 $13.93 $13.93 99,611
2017-10-12 $13.85 $13.95 $13.75 $13.90 $13.90 50,970
2017-10-11 $13.90 $13.90 $13.80 $13.85 $13.85 45,494
2017-10-10 $13.90 $13.90 $13.65 $13.85 $13.85 150,878
2017-10-09 $13.75 $13.95 $13.75 $13.80 $13.80 28,700
2017-10-06 $13.70 $13.90 $13.60 $13.80 $13.80 25,660
2017-10-05 $13.80 $13.90 $13.65 $13.80 $13.80 46,738
2017-10-04 $13.70 $13.85 $13.55 $13.80 $13.80 45,199
2017-10-03 $13.35 $13.83 $13.35 $13.75 $13.75 79,093
2017-10-02 $13.00 $13.35 $12.90 $13.30 $13.30 114,128
2017-09-29 $12.95 $13.00 $12.85 $13.00 $13.00 41,994
2017-09-28 $12.50 $12.95 $12.30 $12.95 $12.95 38,807
2017-09-27 $12.35 $12.60 $12.30 $12.45 $12.45 104,234
2017-09-26 $12.40 $12.40 $12.25 $12.30 $12.30 49,327
2017-09-25 $12.60 $12.60 $12.23 $12.35 $12.35 88,157
2017-09-22 $12.50 $12.70 $12.40 $12.55 $12.55 52,178
2017-09-21 $12.30 $12.50 $12.25 $12.45 $12.45 32,774
2017-09-20 $12.30 $12.40 $12.05 $12.30 $12.30 34,118
2017-09-19 $12.45 $12.48 $12.20 $12.25 $12.25 66,634
2017-09-18 $12.25 $12.55 $12.25 $12.50 $12.50 40,797
2017-09-15 $12.20 $12.30 $11.80 $12.30 $12.30 136,709
2017-09-14 $12.00 $12.20 $11.95 $12.20 $12.20 76,445
2017-09-13 $12.10 $12.15 $11.95 $12.05 $12.05 42,653
2017-09-12 $11.90 $12.10 $11.90 $12.10 $12.10 67,859
2017-09-11 $11.85 $11.90 $11.80 $11.85 $11.85 45,842
2017-09-08 $11.85 $11.95 $11.80 $11.85 $11.85 38,700
2017-09-07 $11.75 $12.10 $11.75 $11.85 $11.85 34,700
2017-09-06 $11.80 $11.90 $11.75 $11.75 $11.75 48,179
2017-09-05 $11.70 $11.95 $11.55 $11.85 $11.85 51,505
2017-09-01 $11.95 $12.00 $11.65 $11.75 $11.75 55,938
2017-08-31 $12.05 $12.20 $11.80 $11.90 $11.90 78,520
2017-08-30 $11.90 $12.10 $11.90 $12.00 $12.00 47,560
2017-08-29 $11.85 $12.05 $11.80 $11.95 $11.95 64,782
2017-08-28 $11.95 $11.95 $11.75 $11.90 $11.90 46,280
2017-08-25 $11.95 $12.05 $11.85 $12.00 $12.00 32,602
2017-08-24 $12.00 $12.00 $11.85 $11.95 $11.95 19,756
2017-08-23 $11.90 $12.10 $11.85 $11.90 $11.90 42,975
2017-08-22 $11.80 $12.10 $11.80 $12.00 $12.00 20,599
2017-08-21 $11.65 $12.15 $11.55 $11.80 $11.80 66,789
2017-08-18 $11.70 $11.70 $11.55 $11.70 $11.70 57,082
2017-08-17 $11.80 $11.95 $11.70 $11.75 $11.75 42,199
2017-08-16 $11.90 $12.00 $11.80 $11.80 $11.80 41,613
2017-08-15 $12.15 $12.15 $11.85 $11.90 $11.90 30,726
2017-08-14 $11.85 $12.25 $11.85 $12.20 $12.20 34,862
2017-08-11 $11.65 $11.75 $11.60 $11.70 $11.70 49,890
2017-08-10 $11.70 $11.86 $11.65 $11.70 $11.70 45,217
2017-08-09 $11.70 $11.75 $11.60 $11.75 $11.75 46,656
2017-08-08 $11.70 $12.00 $11.65 $11.75 $11.75 44,024
2017-08-07 $11.80 $12.00 $11.70 $11.75 $11.75 35,051
2017-08-04 $11.60 $12.15 $11.60 $11.85 $11.85 48,403
2017-08-03 $12.05 $12.05 $11.60 $11.70 $11.70 35,350
2017-08-02 $12.25 $12.25 $12.00 $12.05 $12.05 32,641
2017-08-01 $12.70 $12.70 $12.15 $12.25 $12.25 40,915
2017-07-31 $12.45 $12.60 $12.05 $12.60 $12.60 85,085
2017-07-28 $12.65 $12.65 $11.95 $12.40 $12.40 63,226
2017-07-27 $12.50 $12.88 $12.30 $12.65 $12.65 136,159
2017-07-26 $12.20 $12.45 $12.20 $12.40 $12.40 38,197
2017-07-25 $12.35 $12.38 $12.10 $12.10 $12.10 46,952
2017-07-24 $12.30 $12.35 $12.18 $12.30 $12.30 39,219
2017-07-21 $12.45 $12.50 $12.20 $12.25 $12.25 92,916
2017-07-20 $12.25 $12.40 $12.10 $12.35 $12.35 29,004
2017-07-19 $12.20 $12.40 $12.10 $12.25 $12.25 54,128
2017-07-18 $12.15 $12.30 $12.05 $12.20 $12.20 53,842
2017-07-17 $12.30 $12.30 $12.05 $12.30 $12.30 86,207
2017-07-14 $12.20 $12.30 $12.15 $12.30 $12.30 34,074
2017-07-13 $12.35 $12.35 $12.10 $12.25 $12.25 13,388
2017-07-12 $12.15 $12.45 $12.15 $12.35 $12.35 97,100
2017-07-11 $12.20 $12.25 $12.00 $12.10 $12.10 46,028
2017-07-10 $12.00 $12.25 $11.80 $12.10 $12.10 101,762
2017-07-07 $10.90 $11.90 $10.90 $11.85 $11.85 174,118
2017-07-06 $10.95 $11.23 $10.80 $10.85 $10.85 85,840
2017-07-05 $11.45 $11.50 $11.05 $11.10 $11.10 93,581
2017-07-03 $11.55 $11.60 $11.40 $11.50 $11.50 31,524
2017-06-30 $11.45 $11.70 $11.35 $11.60 $11.60 105,132
2017-06-29 $11.60 $11.60 $11.30 $11.45 $11.45 64,232
2017-06-28 $11.65 $11.85 $11.35 $11.75 $11.75 136,100
2017-06-27 $11.70 $11.80 $11.50 $11.60 $11.60 43,000
2017-06-26 $11.85 $12.05 $11.65 $11.70 $11.70 32,941
2017-06-23 $11.70 $12.00 $11.70 $11.90 $11.90 114,146
2017-06-22 $11.55 $11.70 $11.55 $11.70 $11.70 22,515
2017-06-21 $11.65 $11.80 $11.55 $11.60 $11.60 33,106
2017-06-20 $11.90 $11.90 $11.60 $11.70 $11.70 28,410
2017-06-19 $11.60 $12.05 $11.60 $11.90 $11.90 53,607
2017-06-16 $12.00 $12.10 $11.65 $11.65 $11.65 168,957
2017-06-15 $12.05 $12.33 $11.85 $12.15 $12.15 31,299
2017-06-14 $12.20 $12.40 $12.00 $12.15 $12.15 37,647
2017-06-13 $12.30 $12.35 $12.13 $12.25 $12.25 29,451
2017-06-12 $12.40 $12.50 $12.20 $12.30 $12.30 52,585
2017-06-09 $12.15 $12.60 $12.10 $12.50 $12.50 86,155
2017-06-08 $12.05 $12.25 $11.95 $12.10 $12.10 81,096
2017-06-07 $12.20 $12.25 $12.03 $12.05 $12.05 37,695
2017-06-06 $12.25 $12.45 $12.15 $12.20 $12.20 45,396
2017-06-05 $12.25 $12.60 $12.18 $12.35 $12.35 175,420
2017-06-02 $12.20 $12.38 $11.66 $12.25 $12.25 119,605
2017-06-01 $11.80 $12.25 $11.80 $12.20 $12.20 52,012
2017-05-31 $11.95 $12.10 $11.45 $11.85 $11.85 196,590
2017-05-30 $12.15 $12.20 $11.95 $11.95 $11.95 44,291
2017-05-26 $12.20 $12.25 $12.10 $12.15 $12.15 52,487
2017-05-25 $12.15 $12.25 $12.15 $12.20 $12.20 44,375
2017-05-24 $12.20 $12.25 $12.10 $12.10 $12.10 67,231
2017-05-23 $12.30 $12.30 $12.15 $12.20 $12.20 87,091
2017-05-22 $12.30 $12.30 $12.25 $12.30 $12.30 50,231
2017-05-19 $12.20 $12.45 $12.20 $12.30 $12.30 75,890
2017-05-18 $12.10 $12.35 $12.05 $12.25 $12.25 73,192
2017-05-17 $12.25 $12.30 $12.10 $12.15 $12.15 87,028
2017-05-16 $12.25 $12.40 $12.20 $12.35 $12.35 59,554
2017-05-15 $12.05 $12.35 $12.00 $12.30 $12.30 54,401
2017-05-12 $12.20 $12.35 $11.90 $12.05 $12.05 54,928
2017-05-11 $12.30 $12.45 $12.00 $12.25 $12.25 80,000
2017-05-10 $12.40 $12.45 $12.35 $12.35 $12.35 44,109
2017-05-09 $12.45 $12.50 $12.30 $12.40 $12.40 80,192
2017-05-08 $12.45 $12.50 $12.30 $12.45 $12.45 87,730
2017-05-05 $12.45 $12.50 $12.30 $12.40 $12.40 47,496
2017-05-04 $12.45 $12.55 $12.40 $12.40 $12.40 43,804
2017-05-03 $12.45 $12.50 $12.30 $12.45 $12.45 33,844
2017-05-02 $12.45 $12.55 $12.30 $12.50 $12.50 61,731
2017-05-01 $12.50 $12.50 $12.25 $12.35 $12.35 107,341
2017-04-28 $12.50 $12.65 $12.20 $12.45 $12.45 126,356
2017-04-27 $12.60 $13.00 $12.45 $12.45 $12.45 137,862
2017-04-26 $12.10 $12.40 $11.90 $12.40 $12.40 152,199
2017-04-25 $11.90 $12.15 $11.85 $12.05 $12.05 109,420
2017-04-24 $12.40 $12.50 $12.15 $12.20 $12.20 84,528
2017-04-21 $12.35 $12.40 $12.20 $12.25 $12.25 77,804
2017-04-20 $12.45 $12.65 $12.30 $12.40 $12.40 145,445
2017-04-19 $12.40 $12.40 $12.30 $12.35 $12.35 119,713
2017-04-18 $12.35 $12.36 $12.11 $12.30 $12.30 69,268
2017-04-17 $12.10 $12.35 $12.00 $12.25 $12.25 78,365
2017-04-13 $12.10 $12.10 $11.80 $11.90 $11.90 61,525
2017-04-12 $12.20 $12.35 $12.05 $12.10 $12.10 80,617
2017-04-11 $12.20 $12.25 $12.00 $12.15 $12.15 59,279
2017-04-10 $12.45 $12.45 $12.05 $12.20 $12.20 72,897
2017-04-07 $12.00 $12.45 $12.00 $12.30 $12.30 68,674
2017-04-06 $12.00 $12.05 $11.85 $11.95 $11.95 68,402
2017-04-05 $11.80 $12.10 $11.65 $12.00 $12.00 88,498
2017-04-04 $11.75 $11.95 $11.50 $11.65 $11.65 60,726
2017-04-03 $12.05 $12.20 $11.70 $11.75 $11.75 61,833
2017-03-31 $12.35 $12.35 $12.00 $12.00 $12.00 90,583
2017-03-30 $12.25 $12.35 $12.00 $12.30 $12.30 582
2017-03-29 $12.30 $12.40 $12.00 $12.20 $12.20 498
2017-03-28 $12.00 $12.35 $11.80 $12.30 $12.30 81,185
2017-03-27 $11.85 $11.95 $11.75 $11.90 $11.90 68,779
2017-03-24 $11.75 $12.05 $11.70 $11.85 $11.85 106,615
2017-03-23 $11.40 $12.00 $11.40 $11.65 $11.65 56,965
2017-03-22 $11.85 $12.00 $11.10 $11.35 $11.35 88,320
2017-03-21 $12.40 $12.45 $11.75 $11.80 $11.80 163,730
2017-03-20 $14.20 $14.20 $12.20 $12.20 $12.20 4,610
2017-03-17 $11.10 $11.80 $10.90 $11.80 $11.80 222,516
2017-03-16 $11.05 $11.65 $10.95 $11.30 $11.30 146,850
2017-03-15 $10.40 $11.15 $10.00 $11.00 $11.00 163,991
2017-03-14 $10.45 $10.90 $9.85 $10.20 $10.20 123,556
2017-03-13 $10.40 $10.85 $10.40 $10.45 $10.45 80,883
2017-03-10 $10.45 $10.70 $10.35 $10.45 $10.45 73,589
2017-03-09 $10.40 $10.75 $10.30 $10.30 $10.30 86,527
2017-03-08 $10.60 $10.65 $10.45 $10.50 $10.50 65,470
2017-03-07 $10.55 $10.60 $10.45 $10.50 $10.50 29,034
2017-03-06 $10.25 $10.65 $10.20 $10.55 $10.55 59,166
2017-03-03 $10.44 $10.45 $10.10 $10.20 $10.20 35,483
2017-03-02 $10.65 $10.65 $10.38 $10.40 $10.40 21,785
2017-03-01 $10.60 $10.75 $10.43 $10.65 $10.65 39,832
2017-02-28 $10.70 $10.80 $10.35 $10.45 $10.45 57,445
2017-02-27 $10.55 $10.85 $10.55 $10.70 $10.70 71,656
2017-02-24 $10.61 $10.75 $10.55 $10.55 $10.55 28,827
2017-02-23 $10.65 $10.80 $10.48 $10.70 $10.70 42,482
2017-02-22 $10.75 $10.85 $10.65 $10.65 $10.65 37,083
2017-02-21 $10.55 $10.80 $10.50 $10.80 $10.80 57,533
2017-02-17 $10.45 $10.50 $10.20 $10.50 $10.50 59,979
2017-02-16 $10.40 $10.50 $10.20 $10.45 $10.45 45,556
2017-02-15 $10.10 $10.40 $10.10 $10.40 $10.40 34,275
2017-02-14 $10.20 $10.35 $10.07 $10.20 $10.20 183,339
2017-02-13 $10.45 $10.45 $10.20 $10.25 $10.25 30,011
2017-02-10 $10.45 $10.55 $10.35 $10.35 $10.35 20,867
2017-02-09 $10.30 $10.45 $10.10 $10.45 $10.45 48,690
2017-02-08 $10.20 $10.50 $10.00 $10.25 $10.25 159,064
2017-02-07 $10.15 $10.40 $10.15 $10.25 $10.25 52,223
2017-02-06 $10.10 $10.40 $10.00 $10.10 $10.10 209,432
2017-02-03 $10.00 $10.25 $9.90 $10.15 $10.15 106,412
2017-02-02 $10.05 $10.40 $9.80 $10.00 $10.00 250,561
2017-02-01 $10.95 $11.05 $10.75 $10.80 $10.80 67,434
2017-01-31 $10.65 $10.90 $10.60 $10.85 $10.85 93,900
2017-01-30 $11.00 $11.00 $10.65 $10.70 $10.70 37,663
2017-01-27 $10.75 $11.10 $10.75 $11.00 $11.00 52,112
2017-01-26 $10.80 $10.95 $10.60 $10.90 $10.90 61,401
2017-01-25 $10.90 $10.90 $10.68 $10.80 $10.80 30,871
2017-01-24 $10.85 $10.95 $10.65 $10.80 $10.80 52,001
2017-01-23 $11.10 $11.10 $10.55 $10.75 $10.75 84,898
2017-01-20 $10.95 $11.30 $10.95 $11.20 $11.20 66,236
2017-01-19 $11.10 $11.28 $10.95 $11.00 $11.00 100,239
2017-01-18 $11.25 $11.26 $10.98 $11.10 $11.10 63,876
2017-01-17 $11.70 $11.70 $11.25 $11.25 $11.25 68,694
2017-01-13 $12.00 $12.05 $11.70 $11.75 $11.75 61,911
2017-01-12 $12.20 $12.20 $11.86 $11.95 $11.95 41,339
2017-01-11 $12.15 $12.44 $12.15 $12.25 $12.25 61,558
2017-01-10 $12.50 $12.50 $12.30 $12.35 $12.35 61,494
2017-01-09 $12.75 $12.75 $12.40 $12.45 $12.45 47,997
2017-01-06 $12.05 $12.75 $12.05 $12.75 $12.75 66,170
2017-01-05 $12.85 $12.95 $12.10 $12.10 $12.10 84,353
2017-01-04 $13.05 $13.15 $12.85 $12.90 $12.90 103,618
2017-01-03 $13.00 $13.10 $12.90 $13.00 $13.00 105,645
2016-12-30 $13.05 $13.10 $12.80 $13.05 $13.05 58,576
2016-12-29 $13.00 $13.03 $12.85 $13.00 $13.00 54,080
2016-12-28 $12.80 $13.00 $12.80 $12.95 $12.95 60,601
2016-12-27 $12.10 $13.00 $12.10 $12.85 $12.85 238,558
2016-12-23 $12.15 $12.30 $12.15 $12.30 $12.30 33,774
2016-12-22 $12.15 $12.40 $12.15 $12.15 $12.15 147,834
2016-12-21 $12.05 $12.25 $12.05 $12.20 $12.20 15,140
2016-12-20 $12.10 $12.15 $12.00 $12.05 $12.05 41,439
2016-12-19 $12.25 $12.38 $11.95 $12.00 $12.00 112,372
2016-12-16 $11.85 $12.20 $11.65 $12.20 $12.20 260,151
2016-12-15 $11.85 $11.93 $11.75 $11.85 $11.85 78,902
2016-12-14 $11.85 $11.90 $11.70 $11.75 $11.75 26,644
2016-12-13 $11.80 $12.00 $11.80 $11.95 $11.95 75,316
2016-12-12 $11.90 $12.00 $11.80 $11.90 $11.90 70,507
2016-12-09 $11.85 $12.00 $11.76 $11.85 $11.85 50,039
2016-12-08 $11.80 $11.95 $11.71 $11.80 $11.80 76,950
2016-12-07 $11.65 $11.80 $11.55 $11.80 $11.80 85,426
2016-12-06 $11.55 $11.65 $11.45 $11.65 $11.65 38,190
2016-12-05 $11.35 $11.65 $11.33 $11.50 $11.50 41,600
2016-12-02 $11.30 $11.80 $11.15 $11.30 $11.30 28,843
2016-12-01 $11.75 $11.85 $11.10 $11.40 $11.40 60,099
2016-11-30 $11.90 $12.00 $11.69 $11.70 $11.70 55,689
2016-11-29 $11.90 $11.90 $11.60 $11.80 $11.80 11,845
2016-11-28 $11.90 $11.90 $11.70 $11.85 $11.85 14,634
2016-11-25 $11.95 $12.10 $11.85 $12.00 $12.00 11,303
2016-11-23 $12.00 $12.15 $11.90 $12.00 $12.00 71,674
2016-11-22 $12.10 $12.30 $11.95 $12.15 $12.15 104,620
2016-11-21 $12.35 $12.35 $11.85 $12.10 $12.10 61,939
2016-11-18 $12.15 $12.50 $11.95 $12.40 $12.40 69,848
2016-11-17 $12.05 $12.25 $12.00 $12.15 $12.15 57,349
2016-11-16 $11.95 $12.10 $11.90 $12.10 $12.10 61,046
2016-11-15 $11.90 $12.10 $11.90 $12.05 $12.05 105,534
2016-11-14 $11.85 $12.03 $11.75 $12.00 $12.00 83,563
2016-11-11 $11.30 $12.10 $11.22 $11.70 $11.70 144,470
2016-11-10 $11.15 $11.35 $10.95 $11.25 $11.25 95,682
2016-11-09 $10.85 $11.15 $10.80 $11.00 $11.00 85,392
2016-11-08 $10.95 $11.00 $10.80 $10.90 $10.90 25,465
2016-11-07 $11.05 $11.05 $10.75 $10.95 $10.95 97,561
2016-11-04 $10.95 $10.95 $10.70 $10.80 $10.80 52,067
2016-11-03 $10.65 $11.00 $10.65 $10.90 $10.90 63,038
2016-11-02 $10.65 $10.75 $10.60 $10.60 $10.60 70,923
2016-11-01 $10.90 $10.93 $10.55 $10.65 $10.65 106,044
2016-10-31 $11.00 $11.00 $10.55 $10.90 $10.90 161,785
2016-10-28 $10.95 $10.95 $10.25 $10.40 $10.40 51,703
2016-10-27 $10.65 $10.75 $10.55 $10.60 $10.60 50,711
2016-10-26 $10.60 $10.75 $10.50 $10.55 $10.55 43,527
2016-10-25 $10.65 $10.70 $10.60 $10.60 $10.60 13,242
2016-10-24 $10.50 $10.85 $10.45 $10.65 $10.65 20,932
2016-10-21 $10.00 $10.50 $10.00 $10.40 $10.40 65,835
2016-10-20 $10.00 $10.30 $9.95 $10.10 $10.10 175,183
2016-10-19 $10.15 $10.75 $10.05 $10.10 $10.10 97,992
2016-10-18 $10.35 $10.50 $10.15 $10.20 $10.20 52,662
2016-10-17 $10.40 $10.55 $10.35 $10.35 $10.35 49,276
2016-10-14 $10.08 $10.50 $10.08 $10.48 $10.48 121,297
2016-10-13 $10.15 $10.15 $9.95 $10.02 $10.02 111,743
2016-10-12 $10.41 $10.56 $10.09 $10.13 $10.13 96,565
2016-10-11 $10.96 $10.96 $10.44 $10.45 $10.45 92,854
2016-10-10 $11.30 $11.42 $10.91 $10.96 $10.96 94,025
2016-10-07 $11.62 $11.62 $11.33 $11.36 $11.36 35,292
2016-10-06 $11.72 $11.72 $11.55 $11.58 $11.58 37,457
2016-10-05 $11.71 $11.79 $11.67 $11.75 $11.75 106,096
2016-10-04 $11.92 $11.99 $11.67 $11.69 $11.69 32,131
2016-10-03 $12.00 $12.06 $11.82 $11.89 $11.89 52,585
2016-09-30 $12.03 $12.03 $11.92 $12.01 $12.01 57,680
2016-09-29 $11.84 $12.08 $11.79 $11.97 $11.97 97,135
2016-09-28 $11.85 $12.07 $11.84 $11.90 $11.90 81,792
2016-09-27 $11.69 $11.97 $11.65 $11.85 $11.85 59,271
2016-09-26 $11.91 $11.92 $11.55 $11.65 $11.65 60,175
2016-09-23 $12.06 $12.07 $11.97 $12.04 $12.04 41,899
2016-09-22 $12.09 $12.10 $11.94 $12.04 $12.04 178,790
2016-09-21 $12.00 $12.19 $11.97 $12.08 $12.08 59,241
2016-09-20 $11.95 $12.15 $11.77 $12.00 $12.00 78,633
2016-09-19 $11.54 $11.92 $11.54 $11.89 $11.89 49,635
2016-09-16 $11.59 $11.59 $11.28 $11.53 $11.53 239,233
2016-09-15 $11.26 $11.56 $11.26 $11.53 $11.53 225,992
2016-09-14 $11.10 $11.34 $11.10 $11.31 $11.31 52,717
2016-09-13 $11.29 $11.41 $11.06 $11.13 $11.13 52,458
2016-09-12 $11.29 $11.47 $11.21 $11.40 $11.40 47,495
2016-09-09 $11.55 $11.55 $11.31 $11.32 $11.32 51,485
2016-09-08 $11.54 $11.66 $11.50 $11.60 $11.60 35,972
2016-09-07 $11.76 $11.85 $11.50 $11.56 $11.56 57,003
2016-09-06 $11.76 $11.89 $11.76 $11.77 $11.77 33,179
2016-09-02 $11.55 $11.66 $11.51 $11.65 $11.65 55,157
2016-09-01 $11.63 $11.65 $11.50 $11.62 $11.62 46,750
2016-08-31 $11.58 $11.65 $11.46 $11.54 $11.54 53,501
2016-08-30 $11.75 $11.77 $11.58 $11.63 $11.63 31,870
2016-08-29 $12.02 $12.02 $11.63 $11.80 $11.80 90,197
2016-08-26 $11.91 $12.11 $11.91 $12.06 $12.06 72,901
2016-08-25 $11.90 $12.06 $11.90 $11.94 $11.94 50,331
2016-08-24 $11.71 $12.11 $11.71 $11.99 $11.99 167,042
2016-08-23 $11.71 $11.80 $11.66 $11.78 $11.78 135,341
2016-08-22 $11.19 $11.95 $11.19 $11.79 $11.79 113,852
2016-08-19 $11.18 $11.35 $11.15 $11.25 $11.25 89,067
2016-08-18 $11.00 $11.30 $11.00 $11.17 $11.17 92,442
2016-08-17 $10.82 $11.10 $10.77 $10.99 $10.99 80,965
2016-08-16 $10.86 $10.93 $10.78 $10.83 $10.83 79,862
2016-08-15 $10.81 $10.93 $10.64 $10.86 $10.86 89,385
2016-08-12 $10.70 $10.91 $10.57 $10.75 $10.75 274,901
2016-08-11 $10.77 $10.77 $10.48 $10.70 $10.70 47,066
2016-08-10 $10.70 $10.80 $10.63 $10.74 $10.74 88,831
2016-08-09 $10.66 $10.84 $10.63 $10.77 $10.77 122,005
2016-08-08 $10.56 $10.59 $10.49 $10.58 $10.58 32,086
2016-08-05 $10.60 $10.72 $10.46 $10.49 $10.49 49,387
2016-08-04 $10.69 $10.72 $10.60 $10.62 $10.62 15,864
2016-08-03 $10.67 $10.74 $10.62 $10.73 $10.73 32,680
2016-08-02 $10.85 $10.88 $10.73 $10.73 $10.73 24,827
2016-08-01 $10.90 $10.90 $10.25 $10.86 $10.86 115,084
2016-07-29 $10.46 $10.88 $10.22 $10.83 $10.83 103,783
2016-07-28 $10.38 $10.55 $10.38 $10.51 $10.51 25,678
2016-07-27 $10.47 $10.51 $10.35 $10.44 $10.44 37,295
2016-07-26 $10.51 $10.58 $10.36 $10.50 $10.50 52,683
2016-07-25 $10.44 $10.54 $10.37 $10.47 $10.47 16,309
2016-07-22 $10.49 $10.49 $10.40 $10.45 $10.45 23,256
2016-07-21 $10.58 $10.58 $10.41 $10.47 $10.47 18,231
2016-07-20 $10.71 $10.74 $10.54 $10.60 $10.60 35,556
2016-07-19 $10.68 $10.75 $10.64 $10.69 $10.69 24,988
2016-07-18 $10.82 $10.86 $10.65 $10.73 $10.73 63,438
2016-07-15 $10.87 $10.87 $10.65 $10.73 $10.73 57,352
2016-07-14 $10.91 $10.99 $10.78 $10.80 $10.80 31,445
2016-07-13 $10.84 $11.01 $10.84 $10.95 $10.95 83,692
2016-07-12 $10.75 $10.95 $10.75 $10.84 $10.84 56,140
2016-07-11 $10.60 $10.91 $10.60 $10.69 $10.69 65,005
2016-07-08 $10.13 $10.58 $10.13 $10.57 $10.57 48,074
2016-07-07 $10.12 $10.17 $10.08 $10.12 $10.12 49,731
2016-07-06 $9.78 $10.28 $9.75 $9.96 $9.96 105,462
2016-07-05 $10.06 $10.08 $9.77 $9.83 $9.83 86,216
2016-07-01 $10.52 $10.64 $10.04 $10.14 $10.14 57,519
2016-06-30 $10.18 $10.76 $10.18 $10.61 $10.61 122,815
2016-06-29 $10.04 $10.31 $10.04 $10.18 $10.18 26,243
2016-06-28 $10.02 $10.08 $9.98 $10.01 $10.01 34,941
2016-06-27 $9.93 $10.14 $9.72 $9.91 $9.91 80,792
2016-06-24 $9.67 $10.11 $9.67 $10.11 $10.11 152,161
2016-06-23 $10.03 $10.20 $10.01 $10.16 $10.16 33,313
2016-06-22 $10.15 $10.22 $9.97 $9.97 $9.97 22,901
2016-06-21 $10.30 $10.30 $9.91 $10.17 $10.17 40,449
2016-06-20 $10.15 $10.41 $10.15 $10.34 $10.34 42,922
2016-06-17 $10.28 $10.37 $10.06 $10.13 $10.13 120,040
2016-06-16 $10.27 $10.40 $10.09 $10.30 $10.30 44,405
2016-06-15 $10.29 $10.46 $10.29 $10.38 $10.38 31,063
2016-06-14 $10.41 $10.48 $9.90 $10.28 $10.28 152,367
2016-06-13 $10.53 $10.62 $10.28 $10.45 $10.45 34,712
2016-06-10 $10.58 $10.69 $10.18 $10.54 $10.54 31,326
2016-06-09 $10.66 $10.76 $9.84 $10.72 $10.72 307,321
2016-06-08 $10.45 $10.80 $10.40 $10.71 $10.71 344,453
2016-06-07 $10.44 $10.54 $10.16 $10.44 $10.44 296,118
2016-06-06 $10.20 $10.59 $10.19 $10.39 $10.39 307,596
2016-06-03 $10.44 $10.48 $10.20 $10.24 $10.24 34,355
2016-06-02 $10.48 $10.51 $10.40 $10.45 $10.45 28,949
2016-06-01 $10.31 $10.56 $10.30 $10.43 $10.43 42,341
2016-05-31 $10.18 $10.62 $10.05 $10.47 $10.47 197,342
2016-05-27 $10.11 $10.25 $10.05 $10.10 $10.10 28,206
2016-05-26 $10.15 $10.22 $10.09 $10.11 $10.11 16,529
2016-05-25 $10.15 $10.20 $9.79 $10.16 $10.16 23,214
2016-05-24 $9.86 $10.16 $9.86 $10.14 $10.14 58,198
2016-05-23 $10.25 $10.25 $9.88 $9.89 $9.89 42,017
2016-05-20 $9.80 $10.30 $9.80 $10.27 $10.27 65,235
2016-05-19 $9.70 $9.85 $9.67 $9.75 $9.75 29,021
2016-05-18 $9.47 $9.88 $9.47 $9.66 $9.66 48,856
2016-05-17 $9.50 $9.67 $9.46 $9.53 $9.53 92,272
2016-05-16 $9.36 $9.60 $9.36 $9.52 $9.52 25,313
2016-05-13 $9.57 $9.72 $9.30 $9.32 $9.32 38,786
2016-05-12 $9.68 $9.77 $9.47 $9.60 $9.60 24,252
2016-05-11 $9.44 $9.80 $9.44 $9.64 $9.64 41,204
2016-05-10 $9.49 $9.67 $9.43 $9.50 $9.50 35,900
2016-05-09 $9.36 $9.56 $9.36 $9.44 $9.44 58,171
2016-05-06 $9.36 $9.48 $9.32 $9.40 $9.40 41,648
2016-05-05 $9.28 $9.50 $9.28 $9.36 $9.36 48,472
2016-05-04 $9.38 $9.41 $9.25 $9.28 $9.28 37,691
2016-05-03 $9.24 $9.46 $9.23 $9.40 $9.40 50,833
2016-05-02 $9.50 $9.58 $9.32 $9.37 $9.37 59,285
2016-04-29 $9.10 $9.61 $9.03 $9.50 $9.50 70,395
2016-04-28 $9.33 $9.45 $9.03 $9.06 $9.06 50,231
2016-04-27 $9.42 $9.53 $9.15 $9.43 $9.43 68,587
2016-04-26 $9.09 $9.39 $9.07 $9.29 $9.29 48,256
2016-04-25 $8.90 $9.09 $8.90 $9.08 $9.08 122,460
2016-04-22 $8.80 $8.96 $8.80 $8.89 $8.89 43,482
2016-04-21 $8.80 $8.93 $8.80 $8.84 $8.84 46,736
2016-04-20 $8.90 $9.10 $8.50 $8.78 $8.78 37,549
2016-04-19 $9.00 $9.04 $8.92 $8.94 $8.94 99,655
2016-04-18 $8.86 $8.99 $8.86 $8.96 $8.96 23,724
2016-04-15 $8.91 $9.00 $8.91 $8.97 $8.97 20,949
2016-04-14 $8.96 $9.05 $8.94 $8.97 $8.97 49,742
2016-04-13 $8.93 $9.00 $8.93 $9.00 $9.00 71,011
2016-04-12 $8.98 $9.02 $8.90 $8.92 $8.92 18,841
2016-04-11 $9.07 $9.15 $8.99 $9.00 $9.00 29,690
2016-04-08 $8.99 $9.14 $8.98 $9.03 $9.03 18,021
2016-04-07 $8.99 $8.99 $8.79 $8.90 $8.90 23,371
2016-04-06 $9.01 $9.09 $8.90 $9.07 $9.07 16,620
2016-04-05 $9.00 $9.15 $8.99 $9.03 $9.03 34,499
2016-04-04 $9.24 $9.24 $9.05 $9.06 $9.06 87,431
2016-04-01 $9.03 $9.28 $9.02 $9.25 $9.25 73,438
2016-03-31 $9.29 $9.29 $9.11 $9.12 $9.12 33,245
2016-03-30 $9.25 $9.31 $9.19 $9.28 $9.28 30,585
2016-03-29 $8.73 $9.27 $8.73 $9.19 $9.19 69,418
2016-03-28 $8.74 $8.82 $8.73 $8.76 $8.76 17,159
2016-03-24 $8.70 $8.76 $8.62 $8.76 $8.76 23,692
2016-03-23 $8.79 $8.83 $8.66 $8.73 $8.73 48,272
2016-03-22 $8.80 $8.89 $8.75 $8.81 $8.81 20,719
2016-03-21 $8.81 $8.97 $8.80 $8.82 $8.82 24,922
2016-03-18 $8.83 $9.01 $8.56 $8.93 $8.93 105,889
2016-03-17 $8.73 $8.84 $8.68 $8.78 $8.78 25,853
2016-03-16 $8.62 $8.85 $8.62 $8.79 $8.79 183,845
2016-03-15 $8.77 $8.86 $8.64 $8.68 $8.68 30,475
2016-03-14 $8.83 $8.88 $8.70 $8.84 $8.84 36,674
2016-03-11 $8.70 $8.89 $8.70 $8.88 $8.88 17,975
2016-03-10 $8.93 $9.01 $8.61 $8.65 $8.65 29,961
2016-03-09 $9.09 $9.12 $8.83 $8.92 $8.92 28,910
2016-03-08 $9.22 $9.22 $9.00 $9.02 $9.02 25,778
2016-03-07 $9.19 $9.67 $9.03 $9.20 $9.20 81,582
2016-03-04 $8.99 $9.19 $8.99 $9.09 $9.09 32,907
2016-03-03 $8.95 $9.01 $8.84 $8.98 $8.98 34,025
2016-03-02 $8.68 $8.91 $8.55 $8.91 $8.91 38,426
2016-03-01 $8.71 $8.76 $8.65 $8.73 $8.73 31,918
2016-02-29 $8.48 $8.70 $8.45 $8.63 $8.63 36,567
2016-02-26 $8.58 $8.70 $8.47 $8.49 $8.49 21,907
2016-02-25 $8.49 $8.57 $8.40 $8.54 $8.54 41,940
2016-02-24 $8.30 $8.43 $8.27 $8.40 $8.40 62,103
2016-02-23 $8.23 $8.41 $8.20 $8.30 $8.30 47,316
2016-02-22 $8.34 $8.46 $8.24 $8.29 $8.29 48,073
2016-02-19 $8.34 $8.62 $8.30 $8.32 $8.32 30,895
2016-02-18 $8.51 $8.68 $8.34 $8.36 $8.36 32,953
2016-02-17 $8.63 $8.73 $8.32 $8.49 $8.49 53,618
2016-02-16 $8.52 $8.84 $8.48 $8.62 $8.62 69,180
2016-02-12 $8.42 $8.54 $8.31 $8.51 $8.51 49,331
2016-02-11 $7.89 $8.32 $7.89 $8.30 $8.30 60,150
2016-02-10 $8.35 $8.95 $8.11 $8.13 $8.13 38,213
2016-02-09 $8.23 $8.51 $8.23 $8.23 $8.23 37,363
2016-02-08 $8.21 $8.46 $8.15 $8.41 $8.41 71,133
2016-02-05 $8.46 $8.47 $8.32 $8.37 $8.37 176,970
2016-02-04 $8.37 $8.61 $8.12 $8.52 $8.52 105,853
2016-02-03 $8.40 $8.52 $8.18 $8.40 $8.40 564,348
2016-02-02 $8.74 $9.20 $8.16 $8.41 $8.41 252,421
2016-02-01 $9.50 $9.88 $9.45 $9.68 $9.68 80,482
2016-01-29 $9.13 $9.59 $9.13 $9.57 $9.57 91,560
2016-01-28 $9.25 $9.39 $9.12 $9.17 $9.17 21,137
2016-01-27 $9.48 $9.48 $9.14 $9.17 $9.17 29,729
2016-01-26 $9.32 $9.49 $9.30 $9.44 $9.44 85,624
2016-01-25 $9.60 $9.71 $9.23 $9.24 $9.24 40,036
2016-01-22 $9.62 $9.76 $9.45 $9.70 $9.70 40,935
2016-01-21 $9.74 $9.85 $9.49 $9.51 $9.51 50,603
2016-01-20 $9.81 $9.94 $9.36 $9.79 $9.79 84,927
2016-01-19 $9.32 $10.21 $9.32 $9.91 $9.91 127,433
2016-01-15 $9.52 $9.72 $9.35 $9.57 $9.57 60,530
2016-01-14 $9.72 $10.00 $9.70 $9.81 $9.81 55,758
2016-01-13 $10.06 $10.10 $9.53 $9.70 $9.70 99,881
2016-01-12 $9.25 $9.95 $9.23 $9.93 $9.93 108,810
2016-01-11 $8.90 $8.95 $8.75 $8.90 $8.90 84,038
2016-01-08 $8.58 $8.83 $8.55 $8.74 $8.74 182,228
2016-01-07 $8.60 $8.69 $8.55 $8.57 $8.57 40,014
2016-01-06 $8.48 $8.75 $8.44 $8.74 $8.74 75,846
2016-01-05 $8.72 $8.77 $8.53 $8.54 $8.54 92,459
2016-01-04 $9.32 $9.32 $8.52 $8.66 $8.66 174,679
2015-12-31 $9.49 $9.59 $9.41 $9.44 $9.44 47,476
2015-12-30 $9.63 $9.69 $9.49 $9.49 $9.49 17,844
2015-12-29 $9.62 $9.69 $9.60 $9.67 $9.67 24,626
2015-12-28 $9.58 $9.67 $9.56 $9.62 $9.62 28,595
2015-12-24 $9.57 $9.72 $9.56 $9.68 $9.68 8,104
2015-12-23 $9.64 $9.71 $9.59 $9.60 $9.60 21,316
2015-12-22 $9.74 $9.74 $9.57 $9.60 $9.60 29,974
2015-12-21 $9.66 $9.73 $9.58 $9.72 $9.72 40,142
2015-12-18 $9.66 $9.81 $9.55 $9.59 $9.59 356,106
2015-12-17 $9.88 $9.97 $9.67 $9.72 $9.72 27,671
2015-12-16 $9.77 $9.94 $9.60 $9.92 $9.92 36,802
2015-12-15 $9.76 $10.06 $9.67 $9.73 $9.73 21,712
2015-12-14 $9.75 $9.91 $9.70 $9.73 $9.73 43,949
2015-12-11 $9.89 $10.11 $9.81 $9.85 $9.85 45,121
2015-12-10 $10.18 $10.24 $10.05 $10.08 $10.08 36,999
2015-12-09 $10.41 $10.41 $10.20 $10.20 $10.20 44,684
2015-12-08 $10.37 $10.53 $10.31 $10.43 $10.43 24,505
2015-12-07 $10.53 $10.65 $10.42 $10.46 $10.46 42,183
2015-12-04 $10.34 $10.54 $10.28 $10.51 $10.51 32,103
2015-12-03 $10.45 $10.45 $10.27 $10.34 $10.34 32,203
2015-12-02 $10.54 $10.64 $10.40 $10.44 $10.44 36,771
2015-12-01 $10.43 $10.56 $10.31 $10.49 $10.49 39,018
2015-11-30 $10.41 $10.50 $10.30 $10.43 $10.43 38,986
2015-11-27 $10.19 $10.41 $10.11 $10.38 $10.38 19,064
2015-11-25 $10.10 $10.24 $10.04 $10.23 $10.23 44,855
2015-11-24 $10.04 $10.18 $10.04 $10.14 $10.14 30,825
2015-11-23 $10.21 $10.24 $10.05 $10.07 $10.07 21,756
2015-11-20 $10.25 $10.39 $10.18 $10.26 $10.26 38,728
2015-11-19 $10.11 $10.24 $10.09 $10.20 $10.20 31,451
2015-11-18 $9.78 $10.10 $9.78 $10.09 $10.09 26,767
2015-11-17 $9.66 $9.90 $9.66 $9.76 $9.76 15,626
2015-11-16 $9.60 $9.80 $9.60 $9.76 $9.76 39,763
2015-11-13 $9.98 $10.08 $9.85 $9.86 $9.86 21,035
2015-11-12 $10.04 $10.07 $10.01 $10.03 $10.03 17,616
2015-11-11 $10.06 $10.17 $10.05 $10.08 $10.08 14,121
2015-11-10 $10.10 $10.11 $10.02 $10.05 $10.05 36,305
2015-11-09 $10.16 $10.30 $10.06 $10.16 $10.16 31,118
2015-11-06 $9.77 $10.22 $9.77 $10.10 $10.10 41,827
2015-11-05 $9.98 $10.05 $9.77 $9.81 $9.81 60,577
2015-11-04 $10.10 $10.11 $9.85 $9.88 $9.88 41,400
2015-11-03 $10.09 $10.19 $10.06 $10.11 $10.11 27,260
2015-11-02 $10.15 $10.19 $9.99 $10.10 $10.10 37,109
2015-10-30 $9.95 $10.27 $9.85 $10.10 $10.10 78,277
2015-10-29 $10.03 $10.05 $9.61 $9.97 $9.97 22,320
2015-10-28 $9.57 $10.13 $9.52 $10.13 $10.13 73,053
2015-10-27 $9.54 $9.60 $9.43 $9.50 $9.50 62,955
2015-10-26 $9.76 $9.76 $9.51 $9.54 $9.54 30,419
2015-10-23 $9.75 $9.80 $9.63 $9.76 $9.76 28,157
2015-10-22 $9.57 $9.78 $9.57 $9.70 $9.70 26,197
2015-10-21 $9.52 $9.57 $9.50 $9.50 $9.50 29,605
2015-10-20 $9.43 $9.56 $9.41 $9.49 $9.49 17,674
2015-10-19 $9.39 $9.51 $9.35 $9.41 $9.41 37,914
2015-10-16 $9.54 $9.54 $9.43 $9.47 $9.47 23,176
2015-10-15 $9.42 $9.50 $9.42 $9.50 $9.50 37,226
2015-10-14 $9.34 $9.60 $9.34 $9.43 $9.43 41,854
2015-10-13 $9.24 $9.47 $9.24 $9.38 $9.38 16,749
2015-10-12 $9.42 $9.49 $9.34 $9.43 $9.43 26,995
2015-10-09 $9.54 $9.55 $9.37 $9.38 $9.38 39,103
2015-10-08 $9.22 $9.47 $9.09 $9.47 $9.47 33,169
2015-10-07 $9.15 $9.28 $9.08 $9.27 $9.27 191,524
2015-10-06 $9.50 $9.51 $9.04 $9.07 $9.07 54,988
2015-10-05 $9.17 $9.64 $9.17 $9.51 $9.51 35,007
2015-10-02 $8.76 $9.17 $8.76 $9.12 $9.12 49,765
2015-10-01 $9.08 $9.13 $8.65 $8.82 $8.82 56,549
2015-09-30 $9.31 $9.39 $9.07 $9.11 $9.11 82,995
2015-09-29 $9.32 $9.41 $9.21 $9.22 $9.22 39,201
2015-09-28 $9.23 $9.38 $9.17 $9.25 $9.25 45,448
2015-09-25 $8.99 $9.34 $8.93 $9.22 $9.22 93,985
2015-09-24 $8.74 $8.98 $8.70 $8.97 $8.97 72,605
2015-09-23 $8.77 $8.84 $8.74 $8.75 $8.75 37,580
2015-09-22 $8.75 $8.82 $8.69 $8.78 $8.78 45,853
2015-09-21 $8.71 $8.91 $8.68 $8.83 $8.83 32,601
2015-09-18 $8.80 $8.86 $8.61 $8.63 $8.63 115,396
2015-09-17 $8.86 $8.99 $8.73 $8.76 $8.76 56,470
2015-09-16 $8.86 $9.11 $8.75 $8.85 $8.85 83,296
2015-09-15 $8.77 $8.82 $8.72 $8.75 $8.75 52,800
2015-09-14 $8.99 $8.99 $8.64 $8.71 $8.71 33,945
2015-09-11 $8.89 $8.97 $8.77 $8.94 $8.94 35,968
2015-09-10 $8.86 $8.99 $8.80 $8.90 $8.90 54,137
2015-09-09 $9.08 $9.11 $8.75 $8.79 $8.79 44,097
2015-09-08 $8.96 $9.07 $8.92 $8.96 $8.96 33,588
2015-09-04 $8.90 $8.91 $8.69 $8.85 $8.85 35,215
2015-09-03 $8.76 $8.99 $8.61 $8.90 $8.90 37,596
2015-09-02 $8.73 $8.84 $8.59 $8.72 $8.72 41,078
2015-09-01 $8.63 $8.76 $8.52 $8.58 $8.58 45,846
2015-08-31 $8.57 $8.81 $8.57 $8.75 $8.75 173,357
2015-08-28 $8.59 $8.65 $8.42 $8.55 $8.55 107,048
2015-08-27 $8.67 $8.91 $8.56 $8.61 $8.61 116,445
2015-08-26 $8.48 $8.62 $8.35 $8.57 $8.57 84,335

DSP Group Inc (DSPG) News Headlines

Recent DSP Group Inc (DSPG) News
Similar Companies to DSP Group Inc (DSPG) in the Semiconductors Industry
Stock Name Stock Ticker Industry Sector Employees
Intel Corp INTC Semiconductors Technology 120,000
ASE Technology Holding Co.Ltd ASX Semiconductors Technology 97,000
ST Microelectronics STM Semiconductors Technology 45,400
Texas Instruments Inc TXN Semiconductors Technology 40,000
Qualcomm Inc QCOM Semiconductors Technology 37,000
Micron Technology Inc MU Semiconductors Technology 36,000
NXP Semiconductors NV NXPI Semiconductors Technology 33,000
ON Semiconductor Corp ON Semiconductors Technology 20,000
AMKOR Technology Inc AMKR Semiconductors Technology 18,000
Microchip Technology Inc MCHP Semiconductors Technology 17,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.