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
Invest in DUNDEE INTERNATIONAL (DUNDF)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |