DUNDEE INTERNATIONAL (DUNDF) Exchange: OTCGREY

Data as of March 29, 2024

$12.71 ($0.00) 0.00%

DUNDEE INTERNATIONAL - Daily Information
Click for more stock information on DUNDEE INTERNATIONAL.
Daily Information Data
Date March 29, 2024
Open $12.71
Previous Close $12.71
High $12.71
Low $12.71
Adjusted Open $12.71
Previous Adjusted Close $12.71
Adjusted High $12.71
Adjusted Low $12.71

About DUNDEE INTERNATIONAL (DUNDF)

DELISTED - No Description Available

Historical Stock Data for DUNDEE INTERNATIONAL (DUNDF)

Date Open High Low Close Adj.Close Volume
2019-12-11 $12.71 $12.71 $12.71 $12.71 $12.71 54
2019-12-10 $12.71 $12.71 $12.71 $12.71 $12.71 0
2019-12-09 $12.68 $12.68 $12.68 $12.68 $12.68 149
2019-12-06 $12.64 $12.64 $12.64 $12.64 $12.64 1,000
2019-12-05 $12.70 $12.71 $12.70 $12.71 $12.71 28,400
2019-12-04 $12.65 $12.68 $12.65 $12.68 $12.68 14,171
2019-12-03 $12.63 $12.63 $12.63 $12.63 $12.63 100
2019-12-02 $12.60 $12.60 $12.60 $12.60 $12.60 3,180
2019-11-29 $12.60 $12.60 $12.60 $12.60 $12.60 0
2019-11-27 $12.60 $12.60 $12.60 $12.60 $12.60 826
2019-11-26 $12.60 $12.60 $12.60 $12.60 $12.60 1,000
2019-11-25 $12.58 $12.58 $12.58 $12.58 $12.58 0
2019-11-22 $12.58 $12.58 $12.58 $12.58 $12.58 750
2019-11-21 $12.60 $12.62 $12.60 $12.62 $12.62 2,888
2019-11-20 $12.58 $12.58 $12.58 $12.58 $12.58 200
2019-11-19 $12.60 $12.60 $12.60 $12.60 $12.60 5,185
2019-11-18 $12.65 $12.66 $12.65 $12.66 $12.66 1,000
2019-11-15 $12.64 $12.64 $12.60 $12.62 $12.62 21,375
2019-11-14 $12.62 $12.62 $12.62 $12.62 $12.62 0
2019-11-13 $12.62 $12.62 $12.62 $12.62 $12.62 0
2019-11-12 $12.62 $12.62 $12.62 $12.62 $12.62 3,663
2019-11-11 $12.61 $12.61 $12.61 $12.61 $12.61 10,569
2019-11-08 $12.60 $12.60 $12.55 $12.60 $12.60 5,586
2019-11-07 $12.64 $12.65 $12.64 $12.64 $12.64 2,025
2019-11-06 $12.65 $12.65 $12.64 $12.64 $12.64 3,600
2019-11-05 $12.70 $12.70 $12.60 $12.67 $12.67 1,750
2019-11-04 $12.68 $12.68 $12.68 $12.68 $12.68 1,400
2019-11-01 $12.67 $12.67 $12.67 $12.67 $12.67 2,687
2019-10-31 $12.67 $12.67 $12.67 $12.67 $12.67 1,100
2019-10-30 $12.70 $12.70 $12.67 $12.67 $12.67 2,200
2019-10-29 $12.72 $12.72 $12.72 $12.72 $12.72 500
2019-10-28 $12.75 $12.77 $12.75 $12.77 $12.77 4,850
2019-10-25 $12.74 $12.75 $12.74 $12.75 $12.75 30,150
2019-10-24 $12.74 $12.74 $12.74 $12.74 $12.74 925
2019-10-23 $12.74 $12.74 $12.74 $12.74 $12.74 525
2019-10-22 $12.70 $12.70 $12.70 $12.70 $12.70 100
2019-10-21 $12.71 $12.73 $12.70 $12.72 $12.72 57,575
2019-10-18 $12.69 $12.69 $12.68 $12.69 $12.69 5,287
2019-10-17 $12.67 $12.69 $12.59 $12.66 $12.66 2,885
2019-10-16 $12.59 $12.59 $12.59 $12.59 $12.59 25
2019-10-15 $12.56 $12.59 $12.56 $12.59 $12.59 5,820
2019-10-14 $12.00 $12.00 $12.00 $12.00 $12.00 100
2019-10-11 $12.61 $12.61 $12.58 $12.58 $12.58 4,927
2019-10-10 $12.49 $12.53 $12.49 $12.52 $12.52 11,790
2019-10-09 $12.47 $12.47 $12.46 $12.46 $12.46 2,300
2019-10-08 $12.49 $12.49 $12.49 $12.49 $12.49 33,601
2019-10-07 $12.49 $12.53 $12.49 $12.53 $12.53 3,742
2019-10-04 $12.49 $12.49 $12.49 $12.49 $12.49 230
2019-10-03 $12.48 $12.48 $12.48 $12.48 $12.48 100
2019-10-02 $12.50 $12.52 $12.46 $12.50 $12.50 1,300
2019-10-01 $12.49 $12.58 $12.49 $12.58 $12.58 3,100
2019-09-30 $12.56 $12.56 $12.56 $12.56 $12.56 46,348
2019-09-27 $12.52 $12.52 $12.52 $12.52 $12.52 942
2019-09-26 $12.55 $12.56 $12.54 $12.54 $12.54 1,945
2019-09-25 $12.50 $12.51 $12.50 $12.50 $12.50 9,000
2019-09-24 $12.50 $12.53 $12.50 $12.53 $12.53 2,097
2019-09-23 $12.48 $12.50 $12.47 $12.50 $12.50 427,996
2019-09-20 $12.46 $12.49 $12.46 $12.48 $12.48 36,375
2019-09-19 $12.50 $12.50 $12.50 $12.50 $12.50 525,400
2019-09-18 $12.50 $12.50 $12.47 $12.47 $12.47 182,500
2019-09-17 $12.52 $12.52 $12.44 $12.52 $12.52 115,234
2019-09-16 $12.47 $12.53 $12.47 $12.52 $12.52 876,359
2019-09-13 $10.65 $10.65 $10.65 $10.65 $10.65 0
2019-09-12 $10.65 $10.65 $10.65 $10.65 $10.65 0
2019-09-11 $10.70 $10.70 $10.65 $10.65 $10.65 2,050
2019-09-10 $10.74 $10.74 $10.70 $10.70 $10.70 9,593
2019-09-09 $10.97 $10.97 $10.97 $10.97 $10.97 325
2019-09-06 $10.96 $10.96 $10.95 $10.96 $10.96 1,060
2019-09-05 $11.02 $11.02 $11.02 $11.02 $11.02 0
2019-09-04 $10.97 $11.03 $10.97 $11.02 $11.02 7,651
2019-09-03 $10.87 $10.87 $10.83 $10.86 $10.86 4,150
2019-08-30 $10.86 $10.91 $10.86 $10.91 $10.91 4,551
2019-08-29 $10.82 $10.82 $10.80 $10.80 $10.80 1,300
2019-08-28 $10.83 $10.83 $10.83 $10.83 $10.78 125
2019-08-27 $10.82 $10.82 $10.82 $10.82 $10.77 500
2019-08-26 $10.80 $10.80 $10.76 $10.76 $10.71 700
2019-08-23 $10.77 $10.82 $10.77 $10.82 $10.77 920
2019-08-22 $10.74 $10.76 $10.74 $10.76 $10.71 855
2019-08-21 $10.83 $10.83 $10.76 $10.82 $10.77 6,090
2019-08-20 $10.81 $10.81 $10.81 $10.81 $10.76 250
2019-08-19 $10.71 $10.71 $10.71 $10.71 $10.66 287
2019-08-16 $10.69 $10.73 $10.69 $10.73 $10.68 1,021
2019-08-15 $10.71 $10.72 $10.70 $10.72 $10.67 850
2019-08-14 $10.71 $10.71 $10.68 $10.71 $10.66 8,700
2019-08-13 $10.80 $10.80 $10.78 $10.78 $10.73 870
2019-08-12 $10.79 $10.83 $10.79 $10.82 $10.77 5,200
2019-08-09 $10.78 $10.78 $10.77 $10.77 $10.72 1,000
2019-08-08 $10.78 $10.78 $10.77 $10.77 $10.72 1,000
2019-08-07 $10.62 $10.70 $10.62 $10.70 $10.65 537
2019-08-06 $10.70 $10.70 $10.66 $10.66 $10.61 1,007
2019-08-05 $10.68 $10.68 $10.68 $10.68 $10.63 10
2019-08-02 $10.68 $10.68 $10.68 $10.68 $10.63 220
2019-08-01 $10.66 $10.66 $10.66 $10.66 $10.61 0
2019-07-31 $10.66 $10.66 $10.66 $10.66 $10.61 275
2019-07-30 $10.76 $10.76 $10.76 $10.76 $10.71 3,601
2019-07-29 $10.86 $10.86 $10.86 $10.86 $10.76 288
2019-07-26 $10.77 $10.77 $10.74 $10.74 $10.64 1,413
2019-07-25 $10.85 $10.85 $10.80 $10.80 $10.70 900
2019-07-24 $10.75 $10.75 $10.75 $10.75 $10.65 0
2019-07-23 $10.73 $10.75 $10.73 $10.75 $10.65 1,450
2019-07-22 $10.86 $10.86 $10.86 $10.86 $10.76 0
2019-07-19 $10.86 $10.86 $10.86 $10.86 $10.76 0
2019-07-18 $10.80 $10.86 $10.80 $10.86 $10.76 2,200
2019-07-17 $10.80 $10.80 $10.80 $10.80 $10.70 0
2019-07-16 $10.77 $10.80 $10.77 $10.80 $10.70 2,630
2019-07-15 $10.87 $10.88 $10.87 $10.88 $10.78 416
2019-07-12 $10.78 $10.78 $10.78 $10.78 $10.68 300
2019-07-11 $10.71 $10.71 $10.67 $10.67 $10.57 1,790
2019-07-10 $10.65 $10.65 $10.65 $10.65 $10.55 0
2019-07-09 $10.65 $10.65 $10.65 $10.65 $10.55 500
2019-07-08 $10.64 $10.64 $10.64 $10.64 $10.54 522
2019-07-05 $10.59 $10.59 $10.59 $10.59 $10.49 0
2019-07-03 $10.59 $10.59 $10.59 $10.59 $10.49 460
2019-07-02 $10.52 $10.52 $10.52 $10.52 $10.42 640
2019-07-01 $10.45 $10.45 $10.45 $10.45 $10.35 0
2019-06-28 $10.48 $10.48 $10.42 $10.45 $10.35 1,630
2019-06-27 $10.38 $10.38 $10.38 $10.38 $10.29 500
2019-06-26 $10.51 $10.51 $10.51 $10.51 $10.36 100
2019-06-25 $10.60 $10.60 $10.57 $10.57 $10.42 200
2019-06-24 $10.56 $10.57 $10.56 $10.57 $10.42 300
2019-06-21 $10.36 $10.36 $10.36 $10.36 $10.22 0
2019-06-20 $10.41 $10.47 $10.36 $10.36 $10.22 4,000
2019-06-19 $10.34 $10.37 $10.28 $10.28 $10.13 5,110
2019-06-18 $10.19 $10.19 $10.19 $10.19 $10.05 0
2019-06-17 $10.19 $10.19 $10.19 $10.19 $10.05 125
2019-06-14 $10.17 $10.17 $10.15 $10.15 $10.00 3,680
2019-06-13 $10.25 $10.26 $10.25 $10.26 $10.12 604
2019-06-12 $10.20 $10.22 $10.18 $10.18 $10.04 5,530
2019-06-11 $10.20 $10.22 $10.20 $10.22 $10.07 1,430
2019-06-07 $10.20 $10.20 $10.20 $10.20 $10.06 3,860
2019-06-06 $9.92 $9.92 $9.92 $9.92 $9.78 0
2019-06-05 $9.92 $9.92 $9.92 $9.92 $9.78 0
2019-06-04 $9.93 $9.95 $9.92 $9.92 $9.78 850
2019-06-03 $10.02 $10.05 $10.02 $10.05 $9.90 2,308
2019-05-31 $10.01 $10.02 $10.01 $10.02 $9.88 24,184
2019-05-30 $10.09 $10.09 $10.05 $10.05 $9.91 1,550
2019-05-29 $10.18 $10.20 $10.18 $10.20 $10.01 2,325
2019-05-28 $10.28 $10.28 $10.28 $10.28 $10.09 552
2019-05-24 $10.42 $10.42 $10.42 $10.42 $10.22 2,000
2019-05-23 $10.36 $10.36 $10.30 $10.30 $10.11 777
2019-05-22 $10.41 $10.41 $10.41 $10.41 $10.21 209
2019-05-21 $10.51 $10.51 $10.51 $10.51 $10.31 15
2019-05-20 $10.51 $10.51 $10.51 $10.51 $10.31 0
2019-05-17 $10.51 $10.51 $10.51 $10.51 $10.31 1,000
2019-05-16 $10.53 $10.53 $10.51 $10.51 $10.31 1,125
2019-05-15 $10.58 $10.58 $10.58 $10.58 $10.38 0
2019-05-14 $10.58 $10.58 $10.58 $10.58 $10.38 419
2019-05-13 $10.41 $10.41 $10.41 $10.41 $10.21 1,300
2019-05-10 $10.41 $10.41 $10.41 $10.41 $10.21 3,363
2019-05-09 $10.36 $10.36 $10.36 $10.36 $10.16 10,000
2019-05-08 $10.40 $10.40 $10.40 $10.40 $10.20 62
2019-05-07 $10.40 $10.40 $10.40 $10.40 $10.20 2,043
2019-05-06 $10.28 $10.28 $10.27 $10.27 $10.08 1,146
2019-05-03 $10.29 $10.29 $10.24 $10.24 $10.05 2,420
2019-05-02 $10.23 $10.23 $10.23 $10.23 $10.03 1,400
2019-05-01 $10.33 $10.33 $10.33 $10.33 $10.13 60
2019-04-30 $10.33 $10.33 $10.33 $10.33 $10.13 165
2019-04-29 $10.25 $10.25 $10.25 $10.25 $10.06 725
2019-04-26 $10.30 $10.30 $10.30 $10.30 $10.06 125
2019-04-25 $10.14 $10.25 $10.14 $10.25 $10.01 4,400
2019-04-24 $10.25 $10.25 $10.22 $10.22 $9.98 3,460
2019-04-23 $10.25 $10.25 $10.23 $10.23 $9.99 2,235
2019-04-22 $10.33 $10.33 $10.28 $10.28 $10.04 1,125
2019-04-18 $10.32 $10.32 $10.32 $10.32 $10.08 700
2019-04-17 $10.43 $10.43 $10.43 $10.43 $10.18 740
2019-04-15 $10.63 $10.63 $10.54 $10.54 $10.29 2,470
2019-04-12 $10.61 $10.61 $10.61 $10.61 $10.36 40
2019-04-11 $10.62 $10.62 $10.61 $10.61 $10.36 396
2019-04-10 $10.64 $10.64 $10.64 $10.64 $10.38 1,000
2019-04-09 $10.67 $10.67 $10.67 $10.67 $10.42 750
2019-04-08 $10.62 $10.66 $10.62 $10.66 $10.41 700
2019-04-05 $10.63 $10.63 $10.63 $10.63 $10.37 200
2019-04-04 $10.62 $10.64 $10.62 $10.64 $10.39 400
2019-04-03 $10.70 $10.72 $10.70 $10.72 $10.47 1,400
2019-04-02 $10.64 $10.64 $10.64 $10.64 $10.39 500
2019-04-01 $10.50 $10.59 $10.50 $10.59 $10.34 2,987
2019-03-29 $10.61 $10.61 $10.61 $10.61 $10.36 400
2019-03-28 $10.48 $10.48 $10.48 $10.48 $10.23 0
2019-03-27 $10.45 $10.48 $10.45 $10.48 $10.19 17,250
2019-03-26 $10.41 $10.41 $10.41 $10.41 $10.12 1,847
2019-03-25 $10.34 $10.34 $10.34 $10.34 $10.05 500
2019-03-22 $10.36 $10.36 $10.36 $10.36 $10.07 115
2019-03-21 $10.42 $10.42 $10.42 $10.42 $10.13 0
2019-03-20 $10.44 $10.44 $10.42 $10.42 $10.13 1,900
2019-03-19 $10.24 $10.28 $10.13 $10.26 $9.97 5,140
2019-03-18 $10.19 $10.19 $10.17 $10.17 $9.88 2,800
2019-03-15 $10.23 $10.26 $10.18 $10.26 $9.97 3,040
2019-03-14 $10.05 $10.05 $10.05 $10.05 $9.76 500
2019-03-13 $10.16 $10.16 $10.12 $10.12 $9.83 3,890
2019-03-12 $10.20 $10.20 $10.17 $10.17 $9.88 450
2019-03-11 $10.15 $10.15 $10.14 $10.15 $9.87 1,300
2019-03-08 $10.20 $10.20 $10.20 $10.20 $9.91 0
2019-03-07 $10.23 $10.23 $10.20 $10.20 $9.91 3,090
2019-03-06 $10.15 $10.20 $10.15 $10.20 $9.91 3,463
2019-03-05 $10.13 $10.13 $10.08 $10.11 $9.82 11,275
2019-03-04 $10.13 $10.13 $10.13 $10.13 $9.85 5
2019-03-01 $10.14 $10.14 $10.13 $10.13 $9.85 490
2019-02-28 $10.19 $10.19 $10.19 $10.19 $9.90 8,870
2019-02-27 $10.20 $10.20 $10.19 $10.19 $9.90 1,900
2019-02-26 $10.36 $10.36 $10.36 $10.36 $10.02 150
2019-02-25 $10.33 $10.36 $10.33 $10.36 $10.02 1,775
2019-02-22 $10.35 $10.35 $10.32 $10.32 $9.98 1,466
2019-02-21 $10.21 $10.35 $10.21 $10.35 $10.01 605
2019-02-20 $9.84 $9.84 $9.84 $9.84 $9.52 1,000
2019-02-19 $9.77 $9.84 $9.77 $9.84 $9.52 1,960
2019-02-15 $9.77 $9.77 $9.75 $9.75 $9.43 2,225
2019-02-14 $9.80 $9.80 $9.80 $9.80 $9.47 450
2019-02-13 $9.79 $9.79 $9.74 $9.74 $9.42 1,245
2019-02-12 $9.88 $9.88 $9.88 $9.88 $9.55 1,433
2019-02-11 $9.84 $9.84 $9.73 $9.82 $9.50 7,950
2019-02-08 $9.83 $9.85 $9.83 $9.85 $9.53 1,701
2019-02-07 $9.75 $9.81 $9.75 $9.80 $9.48 3,250
2019-02-06 $9.81 $9.82 $9.78 $9.78 $9.45 4,875
2019-02-05 $9.74 $9.74 $9.74 $9.74 $9.41 350
2019-02-04 $9.78 $9.78 $9.78 $9.78 $9.45 1
2019-02-01 $9.78 $9.78 $9.78 $9.78 $9.45 680
2019-01-31 $9.86 $9.86 $9.86 $9.86 $9.53 300
2019-01-30 $9.87 $9.87 $9.87 $9.87 $9.54 0
2019-01-29 $9.96 $9.96 $9.87 $9.87 $9.50 2,250
2019-01-28 $9.90 $9.90 $9.90 $9.90 $9.52 650
2019-01-25 $9.86 $9.87 $9.85 $9.86 $9.49 2,520
2019-01-24 $9.67 $9.67 $9.67 $9.67 $9.30 17,500
2019-01-23 $9.53 $9.53 $9.53 $9.53 $9.17 191
2019-01-22 $9.60 $9.62 $9.60 $9.62 $9.26 4,175
2019-01-18 $9.67 $9.67 $9.67 $9.67 $9.31 48
2019-01-17 $9.72 $9.72 $9.67 $9.67 $9.31 15,385
2019-01-16 $9.43 $9.43 $9.43 $9.43 $9.07 0
2019-01-15 $9.55 $9.55 $9.43 $9.43 $9.07 2,610
2019-01-14 $9.60 $9.60 $9.60 $9.60 $9.24 0
2019-01-11 $9.56 $9.60 $9.56 $9.60 $9.24 792
2019-01-10 $9.54 $9.54 $9.48 $9.51 $9.14 674
2019-01-09 $9.33 $9.33 $9.33 $9.33 $8.97 0
2019-01-08 $9.29 $9.33 $9.29 $9.33 $8.97 3,640
2019-01-07 $9.09 $9.09 $9.08 $9.08 $8.73 1,020
2019-01-04 $8.90 $8.90 $8.90 $8.90 $8.57 425
2019-01-03 $8.76 $8.83 $8.76 $8.83 $8.49 925
2019-01-02 $8.78 $8.78 $8.75 $8.75 $8.42 2,220
2018-12-31 $8.72 $8.72 $8.71 $8.71 $8.38 853
2018-12-28 $8.76 $8.76 $8.76 $8.76 $8.42 750
2018-12-27 $8.70 $8.85 $8.68 $8.69 $8.31 50,585
2018-12-26 $8.55 $8.55 $8.55 $8.55 $8.17 40
2018-12-24 $8.55 $8.55 $8.55 $8.55 $8.17 100
2018-12-21 $8.88 $8.88 $8.88 $8.88 $8.49 7,496
2018-12-20 $9.04 $9.04 $8.94 $8.97 $8.58 4,345
2018-12-19 $9.19 $9.27 $9.18 $9.25 $8.85 5,790
2018-12-18 $9.23 $9.23 $9.19 $9.19 $8.79 2,420
2018-12-17 $9.46 $9.46 $8.98 $8.98 $8.59 5,732
2018-12-14 $9.67 $9.68 $9.57 $9.57 $9.15 710
2018-12-13 $9.70 $9.70 $9.70 $9.70 $9.28 425
2018-12-12 $9.78 $9.78 $9.61 $9.61 $9.19 1,820
2018-12-11 $9.67 $9.67 $9.67 $9.67 $9.25 58
2018-12-10 $9.78 $9.78 $9.67 $9.67 $9.25 7,290
2018-12-07 $9.77 $9.77 $9.77 $9.77 $9.34 0
2018-12-06 $9.68 $9.77 $9.68 $9.77 $9.34 1,700
2018-12-04 $10.12 $10.12 $9.97 $9.97 $9.54 1,585
2018-12-03 $10.05 $10.05 $10.05 $10.05 $9.61 0
2018-11-30 $10.05 $10.08 $10.01 $10.05 $9.61 78,598
2018-11-29 $10.08 $10.11 $10.08 $10.11 $9.67 700
2018-11-28 $10.09 $10.17 $10.07 $10.16 $9.67 1,645
2018-11-27 $10.00 $10.10 $10.00 $10.10 $9.62 2,070
2018-11-26 $10.23 $10.23 $10.21 $10.21 $9.72 240
2018-11-21 $10.08 $10.08 $10.08 $10.08 $9.59 1,400
2018-11-20 $10.23 $10.23 $10.23 $10.23 $9.74 243
2018-11-19 $10.44 $10.44 $10.33 $10.33 $9.83 825
2018-11-16 $10.45 $10.45 $10.45 $10.45 $9.94 1,690
2018-11-15 $10.33 $10.33 $10.33 $10.33 $9.83 375
2018-11-14 $10.47 $10.47 $10.39 $10.43 $9.93 3,666
2018-11-13 $10.30 $10.30 $10.27 $10.27 $9.78 1,350
2018-11-12 $10.33 $10.47 $10.33 $10.43 $9.93 2,957
2018-11-09 $10.39 $10.39 $10.29 $10.29 $9.80 1,258
2018-11-08 $10.52 $10.52 $10.48 $10.48 $9.97 999
2018-11-07 $10.56 $10.59 $10.49 $10.55 $10.04 2,790
2018-11-06 $10.39 $10.48 $10.39 $10.43 $9.93 13,755
2018-11-05 $10.39 $10.39 $10.39 $10.39 $9.89 3,600
2018-11-02 $10.18 $10.18 $10.18 $10.18 $9.69 3,144
2018-11-01 $10.30 $10.30 $10.30 $10.30 $9.80 25,000
2018-10-31 $10.29 $10.29 $10.29 $10.29 $9.80 7,200
2018-10-30 $10.22 $10.22 $10.22 $10.22 $9.73 2,400
2018-10-29 $10.31 $10.31 $10.16 $10.16 $9.62 3,895
2018-10-26 $10.28 $10.28 $10.28 $10.28 $9.74 194
2018-10-25 $10.44 $10.44 $10.44 $10.44 $9.89 1,500
2018-10-24 $10.39 $10.39 $10.39 $10.39 $9.84 500
2018-10-23 $10.14 $10.25 $10.13 $10.25 $9.71 7,860
2018-10-22 $10.44 $10.44 $10.44 $10.44 $9.89 350
2018-10-19 $10.50 $10.50 $10.50 $10.50 $9.94 50
2018-10-18 $10.50 $10.50 $10.50 $10.50 $9.94 100
2018-10-17 $10.52 $10.52 $10.52 $10.52 $9.96 260
2018-10-16 $10.51 $10.54 $10.51 $10.54 $9.99 1,125
2018-10-15 $10.37 $10.47 $10.37 $10.44 $9.89 3,450
2018-10-12 $10.43 $10.43 $10.37 $10.37 $9.82 555
2018-10-11 $10.30 $10.37 $10.30 $10.36 $9.81 2,645
2018-10-10 $10.30 $10.39 $10.30 $10.36 $9.82 17,194
2018-10-09 $10.35 $10.46 $10.35 $10.46 $9.91 700
2018-10-08 $10.25 $10.25 $10.25 $10.25 $9.71 200
2018-10-05 $10.62 $10.62 $10.49 $10.49 $9.94 1,100
2018-10-04 $11.00 $11.00 $10.68 $10.68 $10.12 1,427
2018-10-03 $11.39 $11.39 $11.39 $11.39 $10.79 0
2018-10-02 $11.37 $11.40 $11.36 $11.39 $10.79 1,925
2018-10-01 $11.34 $11.34 $11.34 $11.34 $10.74 350
2018-09-28 $11.40 $11.40 $11.40 $11.40 $10.80 1,200
2018-09-27 $11.36 $11.36 $11.36 $11.36 $10.76 100
2018-09-26 $11.65 $11.65 $11.58 $11.58 $10.92 250
2018-09-25 $11.84 $11.84 $11.84 $11.84 $11.16 10
2018-09-24 $11.87 $11.87 $11.81 $11.84 $11.16 23,665
2018-09-21 $11.87 $11.91 $11.87 $11.87 $11.20 2,393
2018-09-20 $11.75 $11.75 $11.75 $11.75 $11.08 2,400
2018-09-19 $11.70 $11.70 $11.70 $11.70 $11.04 1,020
2018-09-18 $11.71 $11.71 $11.67 $11.68 $11.02 1,060
2018-09-17 $11.61 $11.62 $11.61 $11.62 $10.96 500
2018-09-14 $11.53 $11.60 $11.50 $11.60 $10.94 2,445
2018-09-13 $11.53 $11.53 $11.52 $11.52 $10.86 700
2018-09-12 $11.24 $11.24 $11.24 $11.24 $10.60 660
2018-09-11 $11.18 $11.19 $11.18 $11.19 $10.55 3,350
2018-09-10 $11.05 $11.07 $11.01 $11.07 $10.44 2,100
2018-09-07 $11.00 $11.00 $11.00 $11.00 $10.37 0
2018-09-06 $11.04 $11.04 $10.98 $11.00 $10.37 3,240
2018-09-05 $10.95 $10.95 $10.95 $10.95 $10.33 459
2018-09-04 $11.01 $11.01 $11.01 $11.01 $10.38 230
2018-08-31 $11.18 $11.18 $11.18 $11.18 $10.54 21,375
2018-08-30 $11.38 $11.38 $11.38 $11.38 $10.73 0
2018-08-29 $11.38 $11.38 $11.38 $11.38 $10.68 0
2018-08-28 $11.38 $11.38 $11.38 $11.38 $10.68 18,000
2018-08-27 $11.41 $11.41 $11.40 $11.40 $10.70 27,000
2018-08-24 $11.24 $11.24 $11.23 $11.23 $10.54 2,280
2018-08-23 $11.34 $11.34 $11.34 $11.34 $10.65 193
2018-08-22 $11.39 $11.39 $11.39 $11.39 $10.69 675
2018-08-21 $11.37 $11.40 $11.37 $11.38 $10.68 22,300
2018-08-20 $11.34 $11.34 $11.34 $11.34 $10.64 15,001
2018-08-17 $11.11 $11.11 $11.10 $11.10 $10.42 38,900
2018-08-16 $11.03 $11.08 $11.03 $11.08 $10.40 6,095
2018-08-15 $10.90 $10.90 $10.90 $10.90 $10.23 13,960
2018-08-14 $10.95 $10.95 $10.94 $10.94 $10.27 2,750
2018-08-13 $10.98 $10.98 $10.98 $10.98 $10.31 1,015
2018-08-10 $10.97 $10.97 $10.97 $10.97 $10.30 1,023
2018-08-09 $11.03 $11.03 $11.03 $11.03 $10.36 1,500
2018-08-08 $10.82 $10.86 $10.82 $10.86 $10.20 853
2018-08-07 $10.85 $10.85 $10.85 $10.85 $10.19 5
2018-08-06 $10.85 $10.85 $10.85 $10.85 $10.19 100
2018-08-03 $10.81 $10.81 $10.81 $10.81 $10.15 0
2018-08-02 $10.81 $10.81 $10.81 $10.81 $10.15 400
2018-08-01 $10.73 $10.75 $10.73 $10.75 $10.10 3,400
2018-07-31 $10.72 $10.72 $10.72 $10.72 $10.06 770
2018-07-30 $10.69 $10.69 $10.69 $10.69 $10.04 500
2018-07-27 $10.68 $10.68 $10.68 $10.68 $9.98 300
2018-07-26 $10.73 $10.73 $10.73 $10.73 $10.03 0
2018-07-25 $10.73 $10.73 $10.73 $10.73 $10.03 0
2018-07-24 $10.73 $10.73 $10.73 $10.73 $10.03 0
2018-07-23 $10.73 $10.73 $10.73 $10.73 $10.03 91
2018-07-20 $10.81 $10.81 $10.73 $10.73 $10.03 950
2018-07-19 $10.68 $10.77 $10.68 $10.75 $10.04 1,300
2018-07-18 $10.80 $10.81 $10.75 $10.80 $10.09 1,730
2018-07-17 $10.88 $10.88 $10.84 $10.84 $10.13 5,357
2018-07-16 $10.90 $10.97 $10.90 $10.92 $10.20 595
2018-07-13 $11.05 $11.05 $11.05 $11.05 $10.32 5
2018-07-12 $11.05 $11.05 $11.05 $11.05 $10.32 80
2018-07-11 $11.05 $11.05 $11.05 $11.05 $10.32 4,025
2018-07-10 $11.08 $11.09 $11.06 $11.06 $10.34 655
2018-07-09 $11.10 $11.10 $11.10 $11.10 $10.37 10
2018-07-06 $11.03 $11.10 $11.00 $11.10 $10.37 4,065
2018-07-05 $11.04 $11.05 $10.95 $10.99 $10.27 5,980
2018-07-03 $10.92 $10.92 $10.92 $10.92 $10.21 200
2018-07-02 $10.96 $10.96 $10.96 $10.96 $10.24 0
2018-06-29 $10.81 $10.96 $10.81 $10.96 $10.24 2,490
2018-06-28 $10.73 $10.73 $10.73 $10.73 $10.02 200
2018-06-27 $10.85 $10.85 $10.75 $10.75 $10.00 6,301
2018-06-26 $10.86 $10.90 $10.82 $10.83 $10.07 6,790
2018-06-25 $10.92 $10.92 $10.84 $10.84 $10.08 29,865
2018-06-22 $10.93 $10.93 $10.93 $10.93 $10.16 0
2018-06-21 $10.93 $10.93 $10.93 $10.93 $10.16 0
2018-06-20 $10.88 $10.93 $10.86 $10.93 $10.16 15,155
2018-06-19 $10.93 $10.93 $10.89 $10.89 $10.13 200
2018-06-18 $10.84 $10.97 $10.84 $10.97 $10.20 1,700
2018-06-15 $10.89 $10.95 $10.82 $10.82 $10.06 66,363
2018-06-14 $10.96 $10.97 $10.94 $10.94 $10.18 900
2018-06-13 $11.14 $11.14 $11.14 $11.14 $10.36 500
2018-06-12 $11.11 $11.11 $11.08 $11.08 $10.30 3,243
2018-06-11 $11.18 $11.19 $11.14 $11.14 $10.36 1,214
2018-06-08 $11.23 $11.23 $11.18 $11.20 $10.42 1,608
2018-06-07 $11.26 $11.27 $11.20 $11.20 $10.42 2,000
2018-06-06 $11.26 $11.27 $11.25 $11.26 $10.47 15,005
2018-06-05 $11.57 $11.57 $11.57 $11.57 $10.76 500
2018-06-04 $11.53 $11.58 $11.50 $11.57 $10.76 11,275
2018-06-01 $11.44 $11.44 $11.44 $11.44 $10.64 775
2018-05-31 $11.50 $11.50 $11.50 $11.50 $10.69 19,221
2018-05-30 $11.55 $11.58 $11.50 $11.58 $10.77 27,400
2018-05-29 $11.36 $11.36 $11.33 $11.33 $10.49 1,913
2018-05-25 $11.41 $11.45 $11.41 $11.45 $10.60 18,835
2018-05-24 $11.47 $11.47 $11.46 $11.46 $10.61 2,000
2018-05-23 $11.40 $11.51 $11.36 $11.46 $10.61 1,205
2018-05-22 $11.48 $11.48 $11.39 $11.39 $10.55 4,175
2018-05-21 $11.27 $11.27 $11.27 $11.27 $10.44 0
2018-05-18 $11.27 $11.27 $11.27 $11.27 $10.44 1,620
2018-05-17 $11.29 $11.33 $11.29 $11.30 $10.46 665
2018-05-16 $11.41 $11.41 $11.41 $11.41 $10.56 51
2018-05-15 $11.41 $11.41 $11.41 $11.41 $10.56 0
2018-05-14 $11.41 $11.42 $11.39 $11.41 $10.56 6,445
2018-05-11 $11.04 $11.22 $11.01 $11.16 $10.34 8,800
2018-05-10 $11.00 $11.00 $10.91 $10.95 $10.14 47,440
2018-05-09 $10.84 $10.84 $10.84 $10.84 $10.04 800
2018-05-08 $10.57 $10.69 $10.57 $10.69 $9.90 2,500
2018-05-07 $10.57 $10.57 $10.57 $10.57 $9.79 0
2018-05-04 $10.55 $10.65 $10.55 $10.57 $9.79 1,812
2018-05-03 $10.59 $10.59 $10.59 $10.59 $9.81 475
2018-05-02 $10.66 $10.66 $10.65 $10.65 $9.86 668
2018-05-01 $10.66 $10.66 $10.66 $10.66 $9.87 3,000
2018-04-30 $10.65 $10.65 $10.65 $10.65 $9.86 540
2018-04-27 $10.65 $10.65 $10.64 $10.64 $9.85 1,050
2018-04-26 $10.57 $10.57 $10.57 $10.57 $9.74 100
2018-04-25 $10.55 $10.55 $10.50 $10.50 $9.68 555
2018-04-24 $11.00 $11.00 $11.00 $11.00 $10.14 0
2018-04-23 $10.99 $11.00 $10.98 $11.00 $10.14 13,677
2018-04-20 $10.99 $10.99 $10.99 $10.99 $10.13 1,050
2018-04-19 $11.09 $11.09 $11.09 $11.09 $10.22 200
2018-04-18 $11.17 $11.17 $11.17 $11.17 $10.29 490
2018-04-17 $11.00 $11.00 $11.00 $11.00 $10.14 0
2018-04-16 $10.97 $11.00 $10.97 $11.00 $10.14 1,000
2018-04-13 $10.93 $10.93 $10.91 $10.93 $10.07 3,000
2018-04-12 $10.94 $10.94 $10.94 $10.94 $10.08 635
2018-04-11 $11.06 $11.06 $11.06 $11.06 $10.19 100
2018-04-10 $11.00 $11.02 $11.00 $11.02 $10.16 3,350
2018-04-09 $10.82 $10.82 $10.82 $10.82 $9.97 100
2018-04-06 $10.71 $10.71 $10.71 $10.71 $9.86 136
2018-04-05 $10.91 $10.91 $10.91 $10.91 $10.05 0
2018-04-04 $10.91 $10.91 $10.91 $10.91 $10.05 0
2018-04-03 $10.87 $10.91 $10.87 $10.91 $10.05 920
2018-04-02 $10.71 $10.71 $10.68 $10.68 $9.84 1,600
2018-03-29 $10.79 $10.79 $10.63 $10.75 $9.90 7,703
2018-03-28 $10.80 $10.96 $10.76 $10.80 $9.95 3,430
2018-03-27 $10.60 $10.61 $10.60 $10.61 $9.73 1,180
2018-03-26 $10.55 $10.58 $10.55 $10.58 $9.70 1,965
2018-03-23 $10.56 $10.57 $10.56 $10.57 $9.69 2,600
2018-03-22 $10.47 $10.48 $10.47 $10.48 $9.61 365
2018-03-21 $10.35 $10.40 $10.35 $10.40 $9.54 7,387
2018-03-20 $10.35 $10.35 $10.25 $10.25 $9.40 785
2018-03-19 $10.11 $10.17 $10.11 $10.17 $9.33 10,850
2018-03-16 $10.27 $10.38 $10.26 $10.26 $9.41 11,365
2018-03-15 $10.27 $10.30 $10.27 $10.27 $9.42 550
2018-03-14 $10.30 $10.30 $10.29 $10.29 $9.44 1,300
2018-03-13 $10.18 $10.20 $10.16 $10.18 $9.34 10,805
2018-03-12 $10.25 $10.26 $10.11 $10.12 $9.28 3,348
2018-03-09 $10.25 $10.25 $10.24 $10.24 $9.39 6,550
2018-03-08 $9.91 $9.91 $9.91 $9.91 $9.08 0
2018-03-07 $9.82 $9.91 $9.82 $9.91 $9.08 12,720
2018-03-06 $9.76 $9.76 $9.76 $9.76 $8.95 1,075
2018-03-05 $9.67 $9.70 $9.67 $9.70 $8.89 63,639
2018-03-02 $9.55 $9.75 $9.55 $9.75 $8.94 7,990
2018-03-01 $9.60 $9.63 $9.53 $9.63 $8.83 3,827
2018-02-28 $9.55 $9.57 $9.55 $9.57 $8.77 153,218
2018-02-27 $9.77 $9.77 $9.77 $9.77 $8.96 175
2018-02-26 $9.76 $9.76 $9.76 $9.76 $8.89 1,000
2018-02-23 $9.66 $9.66 $9.66 $9.66 $8.80 0
2018-02-22 $9.55 $9.66 $9.55 $9.66 $8.80 350
2018-02-21 $9.74 $9.74 $9.74 $9.74 $8.87 0
2018-02-20 $9.82 $9.82 $9.74 $9.74 $8.87 1,900
2018-02-16 $9.89 $9.89 $9.80 $9.80 $8.93 2,500
2018-02-15 $9.79 $9.79 $9.79 $9.79 $8.91 56,355
2018-02-14 $9.63 $9.63 $9.63 $9.63 $8.77 2,000
2018-02-13 $9.61 $9.64 $9.61 $9.64 $8.78 1,220
2018-02-12 $9.56 $9.56 $9.52 $9.54 $8.69 6,275
2018-02-09 $9.52 $9.52 $9.39 $9.39 $8.56 985
2018-02-08 $9.57 $9.58 $9.52 $9.52 $8.67 4,350
2018-02-07 $9.54 $9.55 $9.54 $9.55 $8.70 1,700
2018-02-06 $9.61 $9.63 $9.52 $9.57 $8.72 5,559
2018-02-05 $9.35 $9.53 $9.35 $9.53 $8.68 1,600
2018-02-02 $9.68 $9.69 $9.50 $9.50 $8.66 2,000
2018-02-01 $9.90 $9.90 $9.90 $9.90 $9.02 200
2018-01-31 $10.07 $10.08 $10.07 $10.07 $9.17 28,564
2018-01-30 $9.94 $9.96 $9.93 $9.96 $9.07 5,185
2018-01-29 $9.94 $9.94 $9.94 $9.94 $8.99 0
2018-01-26 $9.98 $9.98 $9.94 $9.94 $8.99 2,100
2018-01-25 $9.90 $9.90 $9.90 $9.90 $8.95 0
2018-01-24 $9.90 $9.90 $9.90 $9.90 $8.95 600
2018-01-23 $9.65 $9.65 $9.65 $9.65 $8.73 50
2018-01-22 $9.68 $9.68 $9.65 $9.65 $8.73 1,110
2018-01-19 $9.64 $9.64 $9.64 $9.64 $8.72 170
2018-01-18 $9.65 $9.65 $9.64 $9.64 $8.72 1,200
2018-01-17 $9.70 $9.70 $9.70 $9.70 $8.78 12,941
2018-01-16 $9.64 $9.70 $9.64 $9.70 $8.78 2,925
2018-01-12 $9.53 $9.53 $9.53 $9.53 $8.63 0
2018-01-11 $9.54 $9.54 $9.53 $9.53 $8.63 400
2018-01-10 $9.63 $9.63 $9.59 $9.59 $8.68 3,450
2018-01-09 $9.65 $9.66 $9.65 $9.66 $8.74 10,000
2018-01-08 $9.63 $9.71 $9.63 $9.71 $8.78 1,700
2018-01-05 $9.66 $9.69 $9.64 $9.66 $8.74 2,931
2018-01-04 $9.60 $9.60 $9.57 $9.57 $8.66 4,060
2018-01-03 $9.69 $9.70 $9.60 $9.60 $8.69 5,480
2018-01-02 $9.72 $9.76 $9.72 $9.74 $8.81 4,600
2017-12-29 $9.73 $9.73 $9.69 $9.69 $8.77 3,200
2017-12-28 $9.65 $9.65 $9.65 $9.65 $8.73 600
2017-12-27 $9.61 $9.65 $9.61 $9.65 $8.67 725
2017-12-26 $9.59 $9.59 $9.59 $9.59 $8.61 0
2017-12-22 $9.59 $9.59 $9.59 $9.59 $8.61 100
2017-12-21 $9.60 $9.60 $9.60 $9.60 $8.63 200
2017-12-20 $9.52 $9.52 $9.52 $9.52 $8.55 0
2017-12-19 $9.50 $9.52 $9.50 $9.52 $8.55 450
2017-12-18 $9.63 $9.63 $9.63 $9.63 $8.65 0
2017-12-15 $9.63 $9.63 $9.63 $9.63 $8.65 193,716
2017-12-14 $9.58 $9.61 $9.58 $9.61 $8.64 1,182
2017-12-13 $9.51 $9.51 $9.51 $9.51 $8.55 2,000
2017-12-12 $9.35 $9.35 $9.34 $9.34 $8.39 400
2017-12-11 $9.41 $9.41 $9.41 $9.41 $8.46 800
2017-12-08 $9.37 $9.41 $9.37 $9.41 $8.46 1,325
2017-12-07 $9.34 $9.34 $9.34 $9.34 $8.39 0
2017-12-06 $9.31 $9.34 $9.31 $9.34 $8.39 1,900
2017-12-05 $9.25 $9.25 $9.25 $9.25 $8.31 0
2017-12-04 $9.25 $9.25 $9.25 $9.25 $8.31 0
2017-12-01 $9.19 $9.25 $9.19 $9.25 $8.31 1,600
2017-11-30 $9.11 $9.11 $9.06 $9.10 $8.17 4,433
2017-11-29 $9.12 $9.12 $9.12 $9.12 $8.19 150
2017-11-28 $9.24 $9.26 $9.23 $9.23 $8.23 2,350
2017-11-27 $9.35 $9.41 $9.26 $9.30 $8.30 51,005
2017-11-24 $9.24 $9.30 $9.20 $9.30 $8.29 4,490
2017-11-22 $9.21 $9.21 $9.21 $9.21 $8.21 600
2017-11-21 $9.17 $9.30 $9.17 $9.30 $8.30 1,320
2017-11-20 $9.12 $9.12 $9.12 $9.12 $8.13 1,000
2017-11-17 $9.04 $9.11 $9.04 $9.11 $8.12 5,300
2017-11-16 $9.02 $9.05 $9.02 $9.05 $8.07 2,275
2017-11-15 $8.88 $8.88 $8.88 $8.88 $7.92 13,230
2017-11-14 $8.94 $8.94 $8.94 $8.94 $7.97 700
2017-11-13 $8.91 $8.95 $8.90 $8.94 $7.97 6,180
2017-11-10 $9.05 $9.05 $9.03 $9.03 $8.05 2,655
2017-11-09 $8.92 $9.19 $8.92 $9.18 $8.19 7,426
2017-11-08 $8.82 $8.82 $8.82 $8.82 $7.87 1,250
2017-11-07 $8.74 $8.82 $8.74 $8.82 $7.86 3,810
2017-11-06 $8.69 $8.69 $8.69 $8.69 $7.75 0
2017-11-03 $8.69 $8.69 $8.69 $8.69 $7.75 0
2017-11-02 $8.69 $8.69 $8.69 $8.69 $7.75 400
2017-11-01 $8.69 $8.69 $8.64 $8.64 $7.71 2,100
2017-10-31 $8.70 $8.70 $8.69 $8.69 $7.75 2,375
2017-10-30 $8.73 $8.73 $8.73 $8.73 $7.79 0
2017-10-27 $8.76 $8.76 $8.73 $8.73 $7.73 6,000
2017-10-26 $8.63 $8.72 $8.63 $8.72 $7.72 3,250
2017-10-25 $8.69 $8.69 $8.69 $8.69 $7.69 1,000
2017-10-24 $8.77 $8.77 $8.77 $8.77 $7.76 725
2017-10-23 $8.81 $8.81 $8.81 $8.81 $7.80 0
2017-10-20 $8.77 $8.81 $8.77 $8.81 $7.80 6,190
2017-10-19 $8.91 $8.91 $8.91 $8.91 $7.89 1,500
2017-10-18 $8.90 $8.90 $8.90 $8.90 $7.88 500
2017-10-17 $8.87 $8.89 $8.80 $8.86 $7.85 3,400
2017-10-16 $8.90 $8.90 $8.90 $8.90 $7.88 46
2017-10-13 $8.90 $8.90 $8.90 $8.90 $7.88 500
2017-10-12 $8.89 $8.89 $8.89 $8.89 $7.87 300
2017-10-11 $8.86 $8.86 $8.86 $8.86 $7.84 0
2017-10-10 $8.83 $8.86 $8.83 $8.86 $7.84 7,300
2017-10-09 $8.65 $8.65 $8.65 $8.65 $7.66 600
2017-10-06 $8.78 $8.78 $8.76 $8.76 $7.76 5,000
2017-10-05 $8.85 $8.85 $8.85 $8.85 $7.83 300
2017-10-04 $8.85 $8.86 $8.85 $8.86 $7.84 19,995
2017-10-03 $8.84 $8.89 $8.84 $8.89 $7.87 20,430
2017-10-02 $8.79 $8.79 $8.77 $8.77 $7.76 3,000
2017-09-29 $8.87 $8.87 $8.82 $8.82 $7.81 13,500
2017-09-28 $8.89 $8.94 $8.89 $8.91 $7.89 6,735
2017-09-27 $9.06 $9.06 $9.06 $9.06 $7.96 500
2017-09-26 $9.04 $9.04 $8.97 $9.00 $7.91 3,990
2017-09-25 $9.10 $9.10 $9.06 $9.06 $7.96 1,440
2017-09-22 $9.09 $9.09 $9.08 $9.08 $7.98 1,790
2017-09-21 $9.03 $9.03 $9.03 $9.03 $7.94 2
2017-09-20 $9.03 $9.03 $9.03 $9.03 $7.94 100
2017-09-19 $9.05 $9.05 $9.05 $9.05 $7.95 5,575
2017-09-18 $9.08 $9.08 $9.00 $9.00 $7.91 1,400
2017-09-15 $9.14 $9.17 $9.14 $9.17 $8.06 37,653
2017-09-14 $9.12 $9.12 $9.12 $9.12 $8.02 250
2017-09-13 $9.11 $9.11 $9.06 $9.06 $7.96 10,300
2017-09-12 $9.19 $9.19 $9.10 $9.10 $8.00 700
2017-09-11 $9.17 $9.17 $9.17 $9.17 $8.05 0
2017-09-08 $9.23 $9.23 $9.15 $9.17 $8.05 745
2017-09-07 $9.06 $9.06 $9.06 $9.06 $7.96 0
2017-09-06 $9.07 $9.07 $9.05 $9.06 $7.96 15,517
2017-09-05 $9.11 $9.11 $8.94 $8.94 $7.85 14,000
2017-09-01 $9.07 $9.11 $9.03 $9.06 $7.96 18,350
2017-08-31 $8.92 $9.00 $8.92 $9.00 $7.90 16,147
2017-08-30 $8.93 $8.93 $8.91 $8.92 $7.84 11,400
2017-08-29 $8.97 $8.97 $8.91 $8.91 $7.83 1,060
2017-08-28 $9.01 $9.02 $9.01 $9.02 $7.87 2,700
2017-08-25 $8.90 $8.96 $8.90 $8.96 $7.81 1,001
2017-08-24 $8.89 $8.89 $8.89 $8.89 $7.76 3,000
2017-08-23 $8.81 $8.81 $8.79 $8.79 $7.67 12,050
2017-08-22 $8.79 $8.80 $8.79 $8.80 $7.68 1,000
2017-08-21 $8.74 $8.74 $8.74 $8.74 $7.62 81
2017-08-18 $8.74 $8.75 $8.72 $8.74 $7.62 38,715
2017-08-17 $8.72 $8.72 $8.72 $8.72 $7.60 500
2017-08-16 $8.32 $8.32 $8.32 $8.32 $7.26 0
2017-08-15 $8.32 $8.32 $8.32 $8.32 $7.26 0
2017-08-14 $8.32 $8.32 $8.32 $8.32 $7.26 900
2017-08-11 $8.28 $8.28 $8.28 $8.28 $7.22 539
2017-08-10 $8.31 $8.31 $8.31 $8.31 $7.25 0
2017-08-09 $8.22 $8.31 $8.22 $8.31 $7.25 3,000
2017-08-08 $8.24 $8.28 $8.24 $8.24 $7.19 5,930
2017-08-07 $8.32 $8.32 $8.32 $8.32 $7.26 0
2017-08-04 $8.32 $8.32 $8.32 $8.32 $7.26 0
2017-08-03 $8.32 $8.32 $8.32 $8.32 $7.26 21,300
2017-08-02 $8.28 $8.28 $8.28 $8.28 $7.22 0
2017-08-01 $8.28 $8.28 $8.28 $8.28 $7.22 600
2017-07-31 $8.27 $8.27 $8.27 $8.27 $7.21 0
2017-07-28 $8.27 $8.28 $8.27 $8.27 $7.21 10,875
2017-07-27 $8.21 $8.21 $8.21 $8.21 $7.16 575
2017-07-26 $8.33 $8.33 $8.33 $8.33 $7.20 925
2017-07-25 $8.25 $8.25 $8.25 $8.25 $7.14 0
2017-07-24 $8.25 $8.25 $8.25 $8.25 $7.14 0
2017-07-21 $8.25 $8.25 $8.25 $8.25 $7.14 200
2017-07-20 $8.24 $8.24 $8.24 $8.24 $7.13 300
2017-07-19 $8.21 $8.21 $8.21 $8.21 $7.10 0
2017-07-18 $8.19 $8.24 $8.17 $8.21 $7.10 9,601
2017-07-17 $8.50 $8.50 $8.50 $8.50 $7.35 0
2017-07-14 $8.50 $8.50 $8.50 $8.50 $7.35 0
2017-07-13 $8.50 $8.50 $8.50 $8.50 $7.35 5,994
2017-07-12 $8.50 $8.50 $8.50 $8.50 $7.35 0
2017-07-11 $8.50 $8.50 $8.50 $8.50 $7.35 0
2017-07-10 $8.51 $8.51 $8.50 $8.50 $7.35 2,000
2017-07-07 $8.50 $8.50 $8.50 $8.50 $7.35 633
2017-07-06 $8.41 $8.52 $8.41 $8.44 $7.30 9,800
2017-07-05 $8.44 $8.44 $8.40 $8.41 $7.28 9,478
2017-07-03 $8.43 $8.43 $8.43 $8.43 $7.29 0
2017-06-30 $8.37 $8.43 $8.37 $8.43 $7.29 740
2017-06-29 $8.55 $8.55 $8.44 $8.44 $7.30 60,000
2017-06-28 $8.48 $8.48 $8.47 $8.48 $7.33 7,575
2017-06-27 $8.31 $8.35 $8.31 $8.35 $7.17 2,406
2017-06-26 $8.24 $8.24 $8.22 $8.22 $7.06 6,022
2017-06-23 $8.16 $8.21 $8.15 $8.21 $7.04 2,000
2017-06-22 $8.26 $8.29 $8.23 $8.23 $7.06 2,334
2017-06-21 $8.05 $8.05 $8.05 $8.05 $6.91 250
2017-06-20 $8.11 $8.11 $8.11 $8.11 $6.96 901
2017-06-19 $8.07 $8.09 $8.07 $8.09 $6.95 2,130
2017-06-16 $7.99 $7.99 $7.99 $7.99 $6.86 0
2017-06-15 $7.99 $8.00 $7.99 $7.99 $6.86 7,820
2017-06-14 $8.03 $8.03 $8.03 $8.03 $6.89 0
2017-06-13 $8.02 $8.03 $8.02 $8.03 $6.89 1,185
2017-06-12 $7.90 $7.90 $7.90 $7.90 $6.78 1,300
2017-06-09 $7.79 $7.79 $7.79 $7.79 $6.69 1,475
2017-06-08 $7.82 $7.82 $7.81 $7.81 $6.70 2,150
2017-06-07 $7.82 $7.83 $7.82 $7.82 $6.71 1,782
2017-06-06 $7.80 $7.80 $7.80 $7.80 $6.69 200
2017-06-05 $7.70 $7.70 $7.70 $7.70 $6.61 0
2017-06-02 $7.70 $7.70 $7.70 $7.70 $6.61 0
2017-06-01 $7.70 $7.70 $7.70 $7.70 $6.61 0
2017-05-31 $7.73 $7.73 $7.64 $7.70 $6.61 9,310
2017-05-30 $7.73 $7.73 $7.73 $7.73 $6.63 342
2017-05-26 $7.86 $7.86 $7.79 $7.80 $6.69 14,470
2017-05-25 $7.86 $7.86 $7.86 $7.86 $6.70 1,300
2017-05-24 $7.63 $7.63 $7.63 $7.63 $6.50 0
2017-05-23 $7.63 $7.63 $7.63 $7.63 $6.50 0
2017-05-22 $7.63 $7.63 $7.63 $7.63 $6.50 0
2017-05-19 $7.63 $7.63 $7.63 $7.63 $6.50 0
2017-05-18 $7.63 $7.63 $7.63 $7.63 $6.50 0
2017-05-17 $7.63 $7.63 $7.63 $7.63 $6.50 100
2017-05-16 $7.56 $7.56 $7.56 $7.56 $6.45 0
2017-05-15 $7.56 $7.56 $7.56 $7.56 $6.45 0
2017-05-12 $7.56 $7.56 $7.56 $7.56 $6.45 0
2017-05-11 $7.52 $7.57 $7.52 $7.56 $6.45 2,390
2017-05-10 $7.47 $7.47 $7.47 $7.47 $6.37 0
2017-05-09 $7.44 $7.47 $7.44 $7.47 $6.37 9,926
2017-05-08 $7.45 $7.52 $7.45 $7.52 $6.41 60,500
2017-05-05 $7.34 $7.34 $7.34 $7.34 $6.26 210
2017-05-04 $7.24 $7.24 $7.24 $7.24 $6.17 0
2017-05-03 $7.24 $7.24 $7.24 $7.24 $6.17 0
2017-05-02 $7.24 $7.24 $7.24 $7.24 $6.17 700
2017-05-01 $7.25 $7.25 $7.25 $7.25 $6.18 0
2017-04-28 $7.25 $7.25 $7.25 $7.25 $6.18 700
2017-04-27 $7.22 $7.22 $7.22 $7.22 $6.16 0
2017-04-26 $7.29 $7.30 $7.22 $7.22 $6.16 5,000
2017-04-25 $7.35 $7.35 $7.35 $7.35 $6.21 3,000
2017-04-24 $7.31 $7.32 $7.29 $7.32 $6.19 3,250
2017-04-21 $7.31 $7.31 $7.31 $7.31 $6.17 0
2017-04-20 $7.31 $7.31 $7.31 $7.31 $6.17 0
2017-04-19 $7.31 $7.31 $7.31 $7.31 $6.17 2,100
2017-04-18 $7.33 $7.33 $7.31 $7.31 $6.17 700
2017-04-17 $7.34 $7.34 $7.34 $7.34 $6.21 200
2017-04-13 $7.39 $7.39 $7.39 $7.39 $6.25 100
2017-04-12 $7.37 $7.37 $7.37 $7.37 $6.23 2,000
2017-04-11 $7.33 $7.33 $7.33 $7.33 $6.20 500
2017-04-10 $7.25 $7.25 $7.25 $7.25 $6.13 0
2017-04-07 $7.25 $7.25 $7.25 $7.25 $6.13 200
2017-04-06 $7.22 $7.22 $7.22 $7.22 $6.10 3,900
2017-04-05 $7.24 $7.24 $7.24 $7.24 $6.12 44,874
2017-04-04 $7.18 $7.18 $7.15 $7.15 $6.04 1,900
2017-04-03 $7.23 $7.23 $7.23 $7.23 $6.11 0
2017-03-31 $7.23 $7.23 $7.23 $7.23 $6.11 300
2017-03-30 $7.24 $7.24 $7.21 $7.21 $6.09 880
2017-03-29 $7.23 $7.23 $7.22 $7.22 $6.10 400
2017-03-28 $7.24 $7.25 $7.24 $7.25 $6.07 3,964
2017-03-27 $7.28 $7.30 $7.28 $7.30 $6.11 650
2017-03-24 $7.26 $7.26 $7.26 $7.26 $6.08 0
2017-03-23 $7.22 $7.26 $7.22 $7.26 $6.08 794
2017-03-22 $7.16 $7.16 $7.16 $7.16 $6.00 0
2017-03-21 $7.22 $7.22 $7.16 $7.16 $6.00 12,700
2017-03-20 $7.14 $7.14 $7.14 $7.14 $5.98 5,150
2017-03-17 $7.17 $7.17 $7.15 $7.15 $5.99 5,740
2017-03-16 $7.18 $7.18 $7.18 $7.18 $6.01 770
2017-03-15 $7.02 $7.02 $7.02 $7.02 $5.88 0
2017-03-14 $7.02 $7.02 $7.02 $7.02 $5.88 0
2017-03-13 $7.02 $7.02 $7.02 $7.02 $5.88 0
2017-03-10 $7.02 $7.02 $7.02 $7.02 $5.88 0
2017-03-09 $7.07 $7.07 $7.02 $7.02 $5.88 34,231
2017-03-08 $7.06 $7.07 $7.01 $7.06 $5.91 104,384
2017-03-07 $7.10 $7.13 $7.10 $7.13 $5.97 11,300
2017-03-06 $7.10 $7.10 $7.10 $7.10 $5.94 1,600
2017-03-03 $7.11 $7.11 $7.11 $7.11 $5.95 0
2017-03-02 $7.15 $7.15 $7.11 $7.11 $5.95 4,755
2017-03-01 $7.04 $7.16 $7.04 $7.15 $5.99 13,600
2017-02-28 $7.50 $7.50 $7.39 $7.39 $6.19 6,325
2017-02-27 $7.60 $7.60 $7.45 $7.54 $6.31 25,505
2017-02-24 $7.60 $7.60 $7.58 $7.59 $6.36 22,500
2017-02-23 $7.50 $7.50 $7.50 $7.50 $6.22 0
2017-02-22 $7.49 $7.50 $7.49 $7.50 $6.22 3,655
2017-02-21 $7.47 $7.54 $7.47 $7.54 $6.26 16,700
2017-02-17 $7.43 $7.43 $7.41 $7.41 $6.15 3,200
2017-02-16 $7.44 $7.44 $7.44 $7.44 $6.18 0
2017-02-15 $7.40 $7.44 $7.36 $7.44 $6.18 2,900
2017-02-14 $7.36 $7.36 $7.36 $7.36 $6.11 352
2017-02-13 $7.40 $7.43 $7.40 $7.43 $6.16 3,600
2017-02-10 $7.42 $7.48 $7.41 $7.48 $6.21 6,200
2017-02-09 $7.43 $7.46 $7.39 $7.40 $6.14 25,340
2017-02-08 $7.42 $7.42 $7.42 $7.42 $6.16 2,400
2017-02-07 $7.37 $7.37 $7.37 $7.37 $6.12 0
2017-02-06 $7.36 $7.37 $7.36 $7.37 $6.12 2,620
2017-02-03 $7.44 $7.46 $7.42 $7.46 $6.19 5,615
2017-02-02 $7.32 $7.32 $7.32 $7.32 $6.07 0
2017-02-01 $7.32 $7.33 $7.27 $7.32 $6.07 16,850
2017-01-31 $7.26 $7.26 $7.26 $7.26 $6.03 1,400
2017-01-30 $7.22 $7.22 $7.17 $7.17 $5.95 3,245
2017-01-27 $7.31 $7.32 $7.31 $7.32 $6.08 2,410
2017-01-26 $7.34 $7.34 $7.32 $7.32 $6.02 11,000
2017-01-25 $7.30 $7.30 $7.30 $7.30 $6.00 1,600
2017-01-24 $7.29 $7.34 $7.29 $7.34 $6.04 850
2017-01-23 $7.19 $7.19 $7.19 $7.19 $5.91 2,000
2017-01-20 $7.22 $7.22 $7.22 $7.22 $5.94 0
2017-01-19 $7.21 $7.22 $7.21 $7.22 $5.94 2,500
2017-01-18 $7.34 $7.34 $7.20 $7.20 $5.92 600
2017-01-17 $7.36 $7.36 $7.32 $7.32 $6.02 12,493
2017-01-13 $7.04 $7.04 $7.04 $7.04 $5.79 0
2017-01-12 $7.04 $7.04 $7.04 $7.04 $5.79 0
2017-01-11 $7.05 $7.05 $7.04 $7.04 $5.79 3,290
2017-01-10 $7.08 $7.08 $7.08 $7.08 $5.82 4,000
2017-01-09 $7.13 $7.13 $7.10 $7.10 $5.84 4,350
2017-01-06 $7.13 $7.13 $7.13 $7.13 $5.87 5,416
2017-01-05 $7.05 $7.05 $7.04 $7.04 $5.79 1,749
2017-01-04 $7.09 $7.09 $7.09 $7.09 $5.83 2,245
2017-01-03 $6.98 $6.98 $6.98 $6.98 $5.74 1,020
2016-12-30 $6.98 $6.98 $6.96 $6.96 $5.72 10,800
2016-12-29 $6.89 $6.89 $6.89 $6.89 $5.67 0
2016-12-28 $6.89 $6.89 $6.89 $6.89 $5.67 2,400
2016-12-27 $6.92 $6.92 $6.92 $6.92 $5.64 0
2016-12-23 $6.93 $6.93 $6.92 $6.92 $5.64 2,500
2016-12-22 $6.92 $6.95 $6.92 $6.95 $5.66 1,100
2016-12-21 $6.98 $7.01 $6.98 $7.01 $5.71 600
2016-12-20 $7.05 $7.05 $7.05 $7.05 $5.74 1,500
2016-12-19 $6.95 $6.95 $6.94 $6.94 $5.66 3,600
2016-12-16 $6.89 $6.89 $6.89 $6.89 $5.61 300
2016-12-15 $6.86 $6.87 $6.86 $6.87 $5.60 2,900
2016-12-14 $7.03 $7.03 $6.94 $6.94 $5.65 46,800
2016-12-13 $7.05 $7.05 $7.05 $7.05 $5.74 36,710
2016-12-12 $7.12 $7.12 $7.10 $7.10 $5.78 1,700
2016-12-09 $6.99 $7.07 $6.99 $7.04 $5.74 19,103
2016-12-08 $6.97 $7.06 $6.97 $7.06 $5.75 2,530
2016-12-07 $6.88 $6.88 $6.88 $6.88 $5.61 0
2016-12-06 $6.86 $6.88 $6.85 $6.88 $5.61 32,154
2016-12-05 $6.91 $6.91 $6.91 $6.91 $5.63 115
2016-12-02 $6.92 $6.92 $6.92 $6.92 $5.64 2,100
2016-12-01 $6.78 $6.78 $6.78 $6.78 $5.53 19,200
2016-11-30 $6.78 $6.78 $6.78 $6.78 $5.53 60,553
2016-11-29 $6.79 $6.79 $6.79 $6.79 $5.53 3,000
2016-11-28 $6.89 $6.89 $6.89 $6.89 $5.61 0
2016-11-25 $6.89 $6.89 $6.89 $6.89 $5.56 500
2016-11-23 $6.93 $6.95 $6.90 $6.95 $5.61 17,675
2016-11-22 $6.95 $6.99 $6.95 $6.99 $5.64 3,500
2016-11-21 $6.77 $6.88 $6.77 $6.88 $5.55 18,200
2016-11-18 $6.82 $6.82 $6.78 $6.78 $5.47 24,790
2016-11-17 $6.77 $6.78 $6.72 $6.76 $5.45 32,172
2016-11-16 $6.76 $6.77 $6.76 $6.77 $5.46 1,300
2016-11-15 $6.63 $6.63 $6.63 $6.63 $5.35 65
2016-11-14 $6.56 $6.63 $6.56 $6.63 $5.35 143,920
2016-11-11 $6.66 $6.67 $6.66 $6.67 $5.38 3,750
2016-11-10 $6.76 $6.77 $6.74 $6.74 $5.44 4,700
2016-11-09 $6.77 $6.79 $6.77 $6.79 $5.48 7,000
2016-11-08 $6.86 $6.86 $6.85 $6.85 $5.53 1,142
2016-11-07 $6.80 $6.80 $6.80 $6.80 $5.49 5,640
2016-11-04 $6.75 $6.75 $6.75 $6.75 $5.44 1,000
2016-11-03 $6.77 $6.80 $6.77 $6.80 $5.49 14,280
2016-11-02 $6.80 $6.80 $6.79 $6.80 $5.48 6,200
2016-11-01 $6.81 $6.81 $6.79 $6.81 $5.50 10,740
2016-10-31 $6.81 $6.89 $6.81 $6.81 $5.49 4,402
2016-10-28 $6.86 $6.86 $6.85 $6.85 $5.53 7,700
2016-10-27 $6.95 $6.95 $6.87 $6.89 $5.56 4,200
2016-10-26 $6.96 $6.99 $6.96 $6.99 $5.58 2,300
2016-10-25 $6.98 $6.98 $6.98 $6.98 $5.58 0
2016-10-24 $7.02 $7.02 $6.97 $6.98 $5.58 7,400
2016-10-21 $6.97 $7.01 $6.94 $7.01 $5.60 29,857
2016-10-20 $6.96 $7.04 $6.96 $7.03 $5.62 30,250
2016-10-19 $7.01 $7.06 $7.00 $7.03 $5.61 7,101
2016-10-18 $6.99 $7.00 $6.98 $6.98 $5.58 11,593
2016-10-17 $6.92 $6.93 $6.92 $6.92 $5.53 6,780
2016-10-14 $6.88 $6.88 $6.87 $6.87 $5.49 4,012
2016-10-13 $6.84 $6.84 $6.84 $6.84 $5.47 0
2016-10-12 $6.75 $6.84 $6.75 $6.84 $5.47 16,700
2016-10-11 $6.81 $6.81 $6.70 $6.73 $5.38 25,950
2016-10-10 $6.61 $6.61 $6.61 $6.61 $5.28 0
2016-10-07 $6.61 $6.61 $6.61 $6.61 $5.28 0
2016-10-06 $6.62 $6.62 $6.61 $6.61 $5.28 500
2016-10-05 $6.65 $6.71 $6.65 $6.66 $5.32 20,200
2016-10-04 $6.69 $6.69 $6.69 $6.69 $5.35 500
2016-10-03 $6.82 $6.82 $6.82 $6.82 $5.45 0
2016-09-30 $6.82 $6.82 $6.82 $6.82 $5.45 0
2016-09-29 $6.82 $6.82 $6.82 $6.82 $5.45 0
2016-09-28 $6.82 $6.82 $6.82 $6.82 $5.45 0
2016-09-27 $6.82 $6.82 $6.82 $6.82 $5.39 10
2016-09-26 $6.82 $6.82 $6.82 $6.82 $5.39 550
2016-09-23 $6.88 $6.88 $6.88 $6.88 $5.44 0
2016-09-22 $6.88 $6.88 $6.88 $6.88 $5.44 0
2016-09-21 $6.85 $6.88 $6.85 $6.88 $5.44 30,200
2016-09-20 $6.77 $6.77 $6.77 $6.77 $5.36 1,300
2016-09-19 $6.76 $6.76 $6.76 $6.76 $5.35 425
2016-09-16 $6.80 $6.80 $6.80 $6.80 $5.38 10
2016-09-15 $6.80 $6.80 $6.80 $6.80 $5.38 3,500
2016-09-14 $6.80 $6.80 $6.80 $6.80 $5.38 2,500
2016-09-13 $6.91 $6.91 $6.91 $6.91 $5.47 50
2016-09-12 $6.92 $6.92 $6.91 $6.91 $5.47 2,200
2016-09-09 $7.09 $7.09 $7.09 $7.09 $5.61 0
2016-09-08 $7.09 $7.09 $7.09 $7.09 $5.61 0
2016-09-07 $7.09 $7.09 $7.09 $7.09 $5.61 500
2016-09-06 $6.97 $6.97 $6.97 $6.97 $5.51 3,525
2016-09-02 $6.81 $6.81 $6.81 $6.81 $5.39 0
2016-09-01 $6.81 $6.81 $6.81 $6.81 $5.39 0
2016-08-31 $6.81 $6.81 $6.81 $6.81 $5.39 139
2016-08-30 $6.92 $6.92 $6.92 $6.92 $5.48 10
2016-08-29 $6.98 $6.98 $6.92 $6.92 $5.48 2,825
2016-08-26 $7.04 $7.04 $7.04 $7.04 $5.52 7,360
2016-08-25 $7.05 $7.05 $7.05 $7.05 $5.52 200
2016-08-24 $7.01 $7.03 $7.01 $7.03 $5.51 720
2016-08-23 $6.95 $6.95 $6.95 $6.95 $5.45 0
2016-08-22 $6.95 $6.95 $6.95 $6.95 $5.45 0
2016-08-19 $6.95 $6.95 $6.95 $6.95 $5.45 30
2016-08-18 $6.95 $6.95 $6.95 $6.95 $5.45 0
2016-08-17 $6.95 $6.95 $6.95 $6.95 $5.45 750
2016-08-16 $6.92 $6.98 $6.92 $6.97 $5.46 30,300
2016-08-15 $6.82 $6.90 $6.82 $6.90 $5.41 300
2016-08-12 $6.71 $6.75 $6.71 $6.75 $5.29 2,600
2016-08-11 $6.77 $6.78 $6.71 $6.71 $5.26 22,779
2016-08-10 $6.79 $6.79 $6.79 $6.79 $5.32 0
2016-08-09 $6.79 $6.79 $6.79 $6.79 $5.32 0
2016-08-08 $6.79 $6.79 $6.79 $6.79 $5.32 90
2016-08-05 $6.79 $6.79 $6.79 $6.79 $5.32 5,700
2016-08-04 $6.91 $6.91 $6.91 $6.91 $5.42 600
2016-08-03 $6.90 $6.90 $6.85 $6.85 $5.37 2,910
2016-08-02 $6.90 $6.90 $6.90 $6.90 $5.40 4,900
2016-08-01 $6.91 $6.91 $6.91 $6.91 $5.41 0
2016-07-29 $6.91 $6.91 $6.91 $6.91 $5.41 0
2016-07-28 $6.88 $6.91 $6.88 $6.91 $5.41 50,000
2016-07-27 $6.88 $6.88 $6.82 $6.82 $5.34 2,062
2016-07-26 $6.89 $6.89 $6.89 $6.89 $5.35 50
2016-07-25 $6.99 $6.99 $6.89 $6.89 $5.35 5,725
2016-07-22 $6.99 $7.00 $6.99 $7.00 $5.43 2,000
2016-07-21 $7.07 $7.08 $7.04 $7.06 $5.48 1,840
2016-07-20 $7.02 $7.02 $7.02 $7.02 $5.45 1,428
2016-07-19 $6.98 $6.99 $6.98 $6.99 $5.42 1,369
2016-07-18 $6.98 $7.01 $6.98 $7.01 $5.44 14,150
2016-07-15 $6.99 $7.02 $6.99 $7.01 $5.44 15,148
2016-07-14 $7.22 $7.22 $7.22 $7.22 $5.61 1,070
2016-07-13 $7.18 $7.19 $7.18 $7.19 $5.58 5,204
2016-07-12 $7.19 $7.19 $7.19 $7.19 $5.58 1,000
2016-07-11 $7.14 $7.14 $7.14 $7.14 $5.54 0
2016-07-08 $7.15 $7.16 $7.14 $7.14 $5.54 3,460
2016-07-07 $7.23 $7.23 $7.23 $7.23 $5.61 0
2016-07-06 $7.23 $7.23 $7.23 $7.23 $5.61 0
2016-07-05 $7.25 $7.25 $7.20 $7.23 $5.61 6,632
2016-07-01 $7.26 $7.26 $7.26 $7.26 $5.63 0
2016-06-30 $7.25 $7.26 $7.25 $7.26 $5.63 2,500
2016-06-29 $7.03 $7.03 $7.03 $7.03 $5.46 0
2016-06-28 $7.03 $7.03 $7.03 $7.03 $5.46 3,000
2016-06-27 $6.89 $6.97 $6.87 $6.97 $5.36 12,637
2016-06-24 $6.92 $7.01 $6.92 $7.00 $5.38 10,558
2016-06-23 $7.26 $7.30 $7.26 $7.30 $5.61 8,847
2016-06-22 $7.20 $7.20 $7.20 $7.20 $5.54 175
2016-06-21 $7.19 $7.19 $7.17 $7.17 $5.51 3,600
2016-06-20 $7.19 $7.19 $7.17 $7.17 $5.51 9,250
2016-06-17 $7.18 $7.18 $7.13 $7.13 $5.48 25,570
2016-06-16 $6.97 $7.05 $6.97 $7.05 $5.42 25,000
2016-06-15 $7.25 $7.25 $7.25 $7.25 $5.57 0
2016-06-14 $7.25 $7.25 $7.25 $7.25 $5.57 0
2016-06-13 $7.23 $7.25 $7.23 $7.25 $5.57 2,636
2016-06-10 $7.25 $7.25 $7.24 $7.25 $5.57 2,000
2016-06-09 $7.20 $7.20 $7.19 $7.19 $5.53 13,240
2016-06-08 $7.27 $7.27 $7.27 $7.27 $5.59 2,500
2016-06-07 $6.96 $6.96 $6.96 $6.96 $5.35 0
2016-06-06 $6.96 $6.96 $6.96 $6.96 $5.35 0
2016-06-03 $6.96 $6.96 $6.96 $6.96 $5.35 0
2016-06-02 $6.96 $6.96 $6.96 $6.96 $5.35 200
2016-06-01 $6.91 $6.91 $6.91 $6.91 $5.31 4,000
2016-05-31 $6.96 $6.96 $6.96 $6.96 $5.35 50
2016-05-27 $6.96 $6.96 $6.96 $6.96 $5.35 2,600
2016-05-26 $7.10 $7.10 $7.10 $7.10 $5.41 0
2016-05-25 $7.10 $7.10 $7.10 $7.10 $5.37 0
2016-05-24 $7.10 $7.10 $7.10 $7.10 $5.37 50
2016-05-23 $7.10 $7.10 $7.10 $7.10 $5.37 3,913
2016-05-20 $6.89 $6.92 $6.89 $6.92 $5.23 8,500
2016-05-19 $7.00 $7.00 $7.00 $7.00 $5.29 1
2016-05-18 $7.01 $7.01 $6.99 $7.00 $5.29 1,801
2016-05-17 $7.12 $7.14 $7.07 $7.07 $5.35 3,900
2016-05-16 $7.07 $7.07 $7.07 $7.07 $5.34 10
2016-05-13 $7.07 $7.07 $7.07 $7.07 $5.34 0
2016-05-12 $7.09 $7.09 $7.07 $7.07 $5.34 2,200
2016-05-11 $6.99 $6.99 $6.99 $6.99 $5.29 0
2016-05-10 $6.99 $6.99 $6.99 $6.99 $5.29 500
2016-05-09 $6.90 $6.90 $6.90 $6.90 $5.22 425
2016-05-06 $6.80 $6.80 $6.78 $6.78 $5.13 3,600
2016-05-05 $6.84 $6.90 $6.84 $6.87 $5.20 18,800
2016-05-04 $6.89 $6.89 $6.89 $6.89 $5.21 0
2016-05-03 $6.89 $6.89 $6.89 $6.89 $5.21 700
2016-05-02 $6.98 $6.98 $6.94 $6.94 $5.25 2,100
2016-04-29 $7.02 $7.02 $7.02 $7.02 $5.31 0
2016-04-28 $7.03 $7.04 $7.01 $7.02 $5.31 9,130
2016-04-27 $7.03 $7.03 $7.03 $7.03 $5.32 0
2016-04-26 $7.04 $7.06 $7.03 $7.03 $5.27 7,200
2016-04-25 $6.94 $6.97 $6.93 $6.97 $5.22 3,460
2016-04-22 $7.05 $7.05 $7.05 $7.05 $5.28 0
2016-04-21 $7.05 $7.05 $7.05 $7.05 $5.28 0
2016-04-20 $7.05 $7.05 $7.05 $7.05 $5.28 5,006
2016-04-19 $6.97 $6.97 $6.97 $6.97 $5.22 0
2016-04-18 $6.97 $6.97 $6.97 $6.97 $5.22 2,800
2016-04-15 $7.14 $7.14 $7.14 $7.14 $5.35 0
2016-04-14 $7.14 $7.14 $7.14 $7.14 $5.35 650
2016-04-13 $7.14 $7.14 $7.14 $7.14 $5.35 0
2016-04-12 $7.13 $7.14 $7.13 $7.14 $5.35 2,800
2016-04-11 $7.10 $7.10 $7.05 $7.05 $5.28 9,200
2016-04-08 $6.75 $6.75 $6.75 $6.75 $5.06 0
2016-04-07 $6.76 $6.76 $6.75 $6.75 $5.06 2,500
2016-04-06 $6.70 $6.70 $6.70 $6.70 $5.02 160
2016-04-05 $6.63 $6.63 $6.63 $6.63 $4.96 551
2016-04-04 $6.84 $6.84 $6.84 $6.84 $5.13 0
2016-04-01 $6.80 $6.84 $6.76 $6.84 $5.13 99,860
2016-03-31 $6.72 $6.74 $6.71 $6.73 $5.04 119,690
2016-03-30 $6.71 $6.72 $6.70 $6.71 $5.02 118,641
2016-03-29 $6.55 $6.61 $6.52 $6.61 $4.96 118,710
2016-03-28 $6.53 $6.59 $6.53 $6.59 $4.89 109,770
2016-03-24 $6.47 $6.48 $6.47 $6.48 $4.81 116,880
2016-03-23 $6.51 $6.51 $6.51 $6.51 $4.83 17,100
2016-03-22 $6.71 $6.71 $6.71 $6.71 $4.97 0
2016-03-21 $6.68 $6.71 $6.68 $6.71 $4.97 3,476
2016-03-18 $6.72 $6.72 $6.72 $6.72 $4.98 0
2016-03-17 $6.80 $6.80 $6.72 $6.72 $4.98 4,208
2016-03-16 $6.66 $6.66 $6.66 $6.66 $4.94 200
2016-03-15 $6.54 $6.54 $6.54 $6.54 $4.85 0
2016-03-14 $6.54 $6.54 $6.54 $6.54 $4.85 500
2016-03-11 $6.41 $6.41 $6.41 $6.41 $4.75 0
2016-03-10 $6.37 $6.41 $6.37 $6.41 $4.75 833
2016-03-09 $6.29 $6.38 $6.29 $6.38 $4.73 1,725
2016-03-08 $6.15 $6.15 $6.15 $6.15 $4.56 0
2016-03-07 $6.15 $6.15 $6.15 $6.15 $4.56 0
2016-03-04 $6.15 $6.15 $6.15 $6.15 $4.56 0
2016-03-03 $6.15 $6.15 $6.15 $6.15 $4.56 0
2016-03-02 $6.12 $6.15 $6.12 $6.15 $4.56 1,600
2016-03-01 $6.07 $6.12 $6.07 $6.12 $4.54 12,425
2016-02-29 $6.01 $6.01 $6.01 $6.01 $4.46 0
2016-02-26 $6.00 $6.01 $6.00 $6.01 $4.46 1,375
2016-02-25 $6.04 $6.04 $6.04 $6.04 $4.48 0
2016-02-24 $6.04 $6.04 $6.04 $6.04 $4.43 3,130
2016-02-23 $6.00 $6.00 $5.99 $5.99 $4.40 1,050
2016-02-22 $6.10 $6.10 $6.10 $6.10 $4.48 174
2016-02-19 $5.98 $5.98 $5.98 $5.98 $4.39 0
2016-02-18 $5.89 $5.98 $5.87 $5.98 $4.39 8,900
2016-02-17 $5.80 $5.80 $5.80 $5.80 $4.26 150
2016-02-16 $5.57 $5.57 $5.57 $5.57 $4.08 0
2016-02-12 $5.62 $5.63 $5.57 $5.57 $4.08 2,583
2016-02-11 $5.49 $5.49 $5.49 $5.49 $4.03 561
2016-02-10 $5.49 $5.49 $5.49 $5.49 $4.03 0
2016-02-09 $5.49 $5.49 $5.49 $5.49 $4.03 6,555
2016-02-08 $5.85 $5.85 $5.85 $5.85 $4.29 0
2016-02-05 $5.85 $5.85 $5.85 $5.85 $4.29 100
2016-02-04 $5.90 $5.94 $5.86 $5.86 $4.30 1,491
2016-02-03 $5.79 $5.79 $5.79 $5.79 $4.24 800
2016-02-02 $5.68 $5.68 $5.68 $5.68 $4.17 872
2016-02-01 $5.73 $5.73 $5.73 $5.73 $4.20 385
2016-01-29 $5.74 $5.74 $5.74 $5.74 $4.21 225
2016-01-28 $5.68 $5.68 $5.68 $5.68 $4.17 0
2016-01-27 $5.69 $5.69 $5.68 $5.68 $4.17 300
2016-01-26 $5.72 $5.72 $5.72 $5.72 $4.15 2,000
2016-01-25 $5.67 $5.67 $5.67 $5.67 $4.11 0
2016-01-22 $5.67 $5.67 $5.67 $5.67 $4.11 0
2016-01-21 $5.67 $5.67 $5.67 $5.67 $4.11 5,780
2016-01-20 $5.35 $5.35 $5.28 $5.28 $3.83 7,523
2016-01-19 $5.52 $5.52 $5.52 $5.52 $4.00 4,200
2016-01-15 $5.38 $5.45 $5.38 $5.45 $3.95 4,250
2016-01-14 $5.55 $5.57 $5.52 $5.57 $4.04 11,125
2016-01-13 $5.66 $5.66 $5.66 $5.66 $4.10 700
2016-01-12 $5.66 $5.66 $5.66 $5.66 $4.10 0
2016-01-11 $5.77 $5.77 $5.66 $5.66 $4.10 2,013
2016-01-08 $6.06 $6.06 $6.06 $6.06 $4.39 713
2016-01-07 $6.01 $6.06 $6.01 $6.06 $4.39 10,000
2016-01-06 $6.08 $6.08 $6.08 $6.08 $4.41 1,500
2016-01-05 $6.19 $6.19 $6.19 $6.19 $4.49 200
2016-01-04 $6.27 $6.27 $6.15 $6.17 $4.47 21,250
2015-12-31 $6.29 $6.29 $6.29 $6.29 $4.56 0
2015-12-30 $6.29 $6.29 $6.29 $6.29 $4.56 500
2015-12-29 $6.23 $6.23 $6.23 $6.23 $4.52 0
2015-12-28 $6.28 $6.28 $6.28 $6.28 $4.51 1,000
2015-12-24 $6.28 $6.28 $6.28 $6.28 $4.51 1,000
2015-12-23 $6.16 $6.16 $6.16 $6.16 $4.42 0
2015-12-22 $6.16 $6.16 $6.16 $6.16 $4.42 4,500
2015-12-21 $6.13 $6.16 $6.13 $6.16 $4.42 4,101
2015-12-18 $6.16 $6.16 $6.13 $6.13 $4.40 2,200
2015-12-17 $6.03 $6.03 $6.03 $6.03 $4.33 4,000
2015-12-16 $5.90 $5.95 $5.89 $5.95 $4.27 2,400
2015-12-15 $5.83 $5.83 $5.83 $5.83 $4.19 300
2015-12-14 $5.70 $5.70 $5.65 $5.65 $4.05 15,500
2015-12-11 $5.88 $5.88 $5.83 $5.85 $4.20 10,400
2015-12-10 $5.90 $5.90 $5.87 $5.87 $4.21 2,500
2015-12-09 $5.89 $5.89 $5.89 $5.89 $4.23 500
2015-12-08 $5.95 $5.95 $5.95 $5.95 $4.27 211
2015-12-07 $6.09 $6.09 $6.07 $6.07 $4.35 13,700
2015-12-04 $6.15 $6.15 $6.10 $6.12 $4.39 28,900
2015-12-03 $6.21 $6.21 $6.21 $6.21 $4.46 0
2015-12-02 $6.21 $6.21 $6.21 $6.21 $4.46 1,200
2015-12-01 $6.23 $6.25 $6.23 $6.25 $4.48 1,240
2015-11-30 $6.27 $6.27 $6.27 $6.27 $4.50 282
2015-11-27 $6.24 $6.24 $6.24 $6.24 $4.48 0
2015-11-25 $6.24 $6.24 $6.24 $6.24 $4.48 14,700
2015-11-24 $6.29 $6.29 $6.24 $6.24 $4.44 14,700
2015-11-23 $6.34 $6.35 $6.32 $6.32 $4.50 14,100
2015-11-20 $6.38 $6.38 $6.34 $6.36 $4.53 6,300
2015-11-19 $6.39 $6.39 $6.39 $6.39 $4.55 225
2015-11-18 $6.35 $6.35 $6.35 $6.35 $4.52 50
2015-11-17 $6.38 $6.38 $6.35 $6.35 $4.52 225
2015-11-16 $6.40 $6.44 $6.40 $6.44 $4.58 12,450
2015-11-13 $6.69 $6.69 $6.69 $6.69 $4.76 500
2015-11-12 $6.82 $6.82 $6.82 $6.82 $4.85 750
2015-11-11 $6.86 $6.86 $6.86 $6.86 $4.88 0
2015-11-10 $6.86 $6.86 $6.86 $6.86 $4.88 400
2015-11-09 $6.91 $6.91 $6.91 $6.91 $4.92 900
2015-11-06 $6.97 $6.97 $6.97 $6.97 $4.96 0
2015-11-05 $6.98 $6.98 $6.97 $6.97 $4.96 2,165
2015-11-04 $6.96 $6.96 $6.96 $6.96 $4.95 2,885
2015-11-03 $6.89 $6.89 $6.89 $6.89 $4.90 0
2015-11-02 $6.90 $6.93 $6.88 $6.89 $4.90 12,525
2015-10-30 $7.05 $7.05 $7.05 $7.05 $5.02 9,213
2015-10-29 $7.13 $7.13 $7.12 $7.12 $5.07 0
2015-10-28 $7.13 $7.13 $7.12 $7.12 $5.07 15
2015-10-27 $7.12 $7.12 $7.12 $7.12 $5.02 0
2015-10-26 $7.13 $7.13 $7.12 $7.12 $5.02 21,675
2015-10-23 $7.12 $7.12 $7.12 $7.12 $5.02 19,450
2015-10-22 $7.10 $7.10 $7.10 $7.10 $5.01 3,000
2015-10-21 $7.05 $7.06 $7.05 $7.06 $4.98 2,500
2015-10-20 $7.15 $7.17 $7.06 $7.06 $4.98 0
2015-10-19 $7.15 $7.17 $7.06 $7.06 $4.98 0
2015-10-16 $7.15 $7.17 $7.06 $7.06 $4.98 10,425
2015-10-15 $7.06 $7.09 $7.06 $7.09 $5.00 0
2015-10-14 $7.06 $7.09 $7.06 $7.09 $5.00 0
2015-10-13 $7.06 $7.09 $7.06 $7.09 $5.00 3,200
2015-10-12 $6.66 $6.69 $6.64 $6.69 $4.71 0
2015-10-09 $6.66 $6.69 $6.64 $6.69 $4.71 0
2015-10-08 $6.66 $6.69 $6.64 $6.69 $4.71 0
2015-10-07 $6.66 $6.69 $6.64 $6.69 $4.71 0
2015-10-06 $6.66 $6.69 $6.64 $6.69 $4.71 0
2015-10-05 $6.66 $6.69 $6.64 $6.69 $4.71 0
2015-10-02 $6.66 $6.69 $6.64 $6.69 $4.71 9,610
2015-10-01 $6.67 $6.67 $6.66 $6.66 $4.70 1,800
2015-09-30 $6.58 $6.58 $6.58 $6.58 $4.64 120
2015-09-29 $6.52 $6.56 $6.52 $6.56 $4.62 3,800
2015-09-28 $6.70 $6.70 $6.70 $6.70 $4.73 0
2015-09-25 $6.72 $6.72 $6.70 $6.70 $4.68 10,000
2015-09-24 $6.60 $6.70 $6.58 $6.70 $4.68 6,000
2015-09-23 $6.86 $6.86 $6.86 $6.86 $4.79 0
2015-09-22 $6.85 $6.86 $6.85 $6.86 $4.79 3,300
2015-09-21 $6.88 $6.88 $6.88 $6.88 $4.80 0
2015-09-18 $6.88 $6.88 $6.88 $6.88 $4.80 1,000
2015-09-17 $6.83 $6.84 $6.83 $6.84 $4.78 0
2015-09-16 $6.83 $6.84 $6.83 $6.84 $4.78 0
2015-09-15 $6.83 $6.84 $6.83 $6.84 $4.78 0
2015-09-14 $6.83 $6.84 $6.83 $6.84 $4.78 0
2015-09-11 $6.83 $6.84 $6.83 $6.84 $4.78 375
2015-09-10 $6.83 $6.84 $6.83 $6.84 $4.78 50
2015-09-09 $6.83 $6.84 $6.83 $6.84 $4.78 1,800
2015-09-08 $6.78 $6.78 $6.78 $6.78 $4.73 100
2015-09-04 $6.75 $6.77 $6.75 $6.77 $4.73 2,000
2015-09-03 $6.89 $6.89 $6.89 $6.89 $4.81 382
2015-09-02 $6.80 $6.80 $6.80 $6.80 $4.75 400
2015-09-01 $6.85 $6.85 $6.85 $6.85 $4.78 0
2015-08-31 $6.86 $6.86 $6.84 $6.85 $4.78 5,219
2015-08-28 $6.93 $6.93 $6.93 $6.93 $4.84 0
2015-08-27 $7.07 $7.07 $6.93 $6.93 $4.84 28,955
2015-08-26 $6.34 $6.71 $6.34 $6.71 $4.64 0

DUNDEE INTERNATIONAL (DUNDF) News Headlines

Recent DUNDEE INTERNATIONAL (DUNDF) News
Similar Companies to DUNDEE INTERNATIONAL (DUNDF) in the None Industry

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.