Exterran Corp (EXTN)

Exchange: NYSE

$3.09 ($-0.10) -3.13%

Data as of Dec. 3, 2021

Dec. 3, 2021
Exterran Corp - Daily Information
Click for more stock information on Exterran Corp.
Daily Information Data
Date Dec. 3, 2021
Open $3.28
Previous Close $3.09
High $3.35
Low $3.02
Adjusted Open $3.28
Previous Adjusted Close $3.09
Adjusted High $3.35
Adjusted Low $3.02

About Exterran Corp (EXTN)

Exterran Corporation is a global systems and process company offering solutions in the oil, gas, water and power markets. We are a provider of natural gas processing and treatment and compression products and services, providing critical midstream infrastructure solutions to customers throughout the world. Exterran Corporation is headquartered in Houston, Texas and operates in approximately 25 countries.

Historical Stock Data for Exterran Corp (EXTN)
Date Open High Low Close Adj.Close Volume
2021-12-03 $3.28 $3.35 $3.02 $3.09 $3.09 443,737
2021-12-02 $3.23 $3.23 $3.05 $3.19 $3.19 607,768
2021-12-01 $3.48 $3.48 $3.19 $3.22 $3.22 315,083
2021-11-30 $3.49 $3.54 $3.35 $3.41 $3.41 236,511
2021-11-29 $3.74 $3.75 $3.47 $3.58 $3.58 224,458
2021-11-26 $3.55 $3.76 $3.51 $3.70 $3.70 275,404
2021-11-24 $3.62 $3.82 $3.59 $3.82 $3.82 222,299
2021-11-23 $3.74 $3.80 $3.64 $3.71 $3.71 145,453
2021-11-22 $3.86 $3.86 $3.62 $3.70 $3.70 257,473
2021-11-19 $3.95 $3.95 $3.75 $3.81 $3.81 428,351
2021-11-18 $4.12 $4.12 $3.93 $4.06 $4.06 392,025
2021-11-17 $4.25 $4.29 $4.01 $4.18 $4.18 233,764
2021-11-16 $4.25 $4.33 $4.12 $4.31 $4.31 117,658
2021-11-15 $4.43 $4.43 $4.23 $4.26 $4.26 174,457
2021-11-12 $4.46 $4.51 $4.34 $4.42 $4.42 193,144
2021-11-11 $4.60 $4.60 $4.43 $4.50 $4.50 157,683
2021-11-10 $4.66 $4.70 $4.50 $4.60 $4.60 215,170
2021-11-09 $4.55 $4.72 $4.43 $4.70 $4.70 204,662
2021-11-08 $4.45 $4.58 $4.45 $4.57 $4.57 206,379
2021-11-05 $4.19 $4.43 $4.13 $4.42 $4.42 327,556
2021-11-04 $4.30 $4.39 $4.02 $4.16 $4.16 467,696
2021-11-03 $4.48 $4.54 $3.96 $4.29 $4.29 927,536
2021-11-02 $4.34 $4.47 $4.16 $4.44 $4.44 284,795
2021-11-01 $4.32 $4.40 $4.24 $4.36 $4.36 155,610
2021-10-29 $4.57 $4.62 $4.21 $4.28 $4.28 329,559
2021-10-28 $4.62 $4.62 $4.41 $4.52 $4.52 160,930
2021-10-27 $4.78 $4.79 $4.61 $4.61 $4.61 163,031
2021-10-26 $4.88 $4.92 $4.79 $4.84 $4.84 244,068
2021-10-25 $4.96 $4.96 $4.69 $4.83 $4.83 395,027
2021-10-22 $4.95 $4.99 $4.83 $4.91 $4.91 89,128
2021-10-21 $4.98 $4.98 $4.84 $4.94 $4.94 196,928
2021-10-20 $5.08 $5.08 $4.92 $5.02 $5.02 249,189
2021-10-19 $5.12 $5.12 $4.92 $5.11 $5.11 192,612
2021-10-18 $5.22 $5.29 $5.08 $5.09 $5.09 454,686
2021-10-15 $5.19 $5.24 $5.13 $5.19 $5.19 354,005
2021-10-14 $4.84 $5.14 $4.83 $5.14 $5.14 555,730
2021-10-13 $4.70 $4.80 $4.58 $4.79 $4.79 190,015
2021-10-12 $4.63 $4.70 $4.60 $4.67 $4.67 125,774
2021-10-11 $4.59 $4.68 $4.55 $4.64 $4.64 201,745
2021-10-08 $4.48 $4.63 $4.44 $4.55 $4.55 247,573
2021-10-07 $4.39 $4.45 $4.31 $4.42 $4.42 98,164
2021-10-06 $4.44 $4.55 $4.27 $4.37 $4.37 382,485
2021-10-05 $4.55 $4.60 $4.35 $4.57 $4.57 424,674
2021-10-04 $4.59 $4.68 $4.49 $4.51 $4.51 259,248
2021-10-01 $4.44 $4.61 $4.41 $4.54 $4.54 253,743
2021-09-30 $4.36 $4.47 $4.25 $4.44 $4.44 184,971
2021-09-29 $4.53 $4.56 $4.32 $4.36 $4.36 319,002
2021-09-28 $4.58 $4.70 $4.48 $4.50 $4.50 318,343
2021-09-27 $4.65 $4.66 $4.46 $4.57 $4.57 1,598,420
2021-09-24 $4.54 $4.69 $4.54 $4.61 $4.61 512,817
2021-09-23 $4.38 $4.76 $4.38 $4.63 $4.63 1,130,574
2021-09-22 $4.26 $4.33 $4.22 $4.26 $4.26 343,294
2021-09-21 $4.18 $4.22 $3.97 $4.21 $4.21 445,939
2021-09-20 $4.20 $4.25 $4.04 $4.15 $4.15 1,001,891
2021-09-17 $4.37 $4.43 $4.27 $4.28 $4.28 588,331
2021-09-16 $4.19 $4.40 $4.18 $4.36 $4.36 391,175
2021-09-15 $3.98 $4.19 $3.96 $4.15 $4.15 483,172
2021-09-14 $4.00 $4.01 $3.91 $3.95 $3.95 320,975
2021-09-13 $3.81 $4.00 $3.81 $3.98 $3.98 295,365
2021-09-10 $3.85 $3.85 $3.70 $3.75 $3.75 169,442
2021-09-09 $3.77 $3.88 $3.73 $3.77 $3.77 188,970
2021-09-08 $3.90 $3.90 $3.72 $3.79 $3.79 294,791
2021-09-07 $3.98 $4.02 $3.85 $3.91 $3.91 240,889
2021-09-03 $3.98 $4.00 $3.87 $3.98 $3.98 208,939
2021-09-02 $4.00 $4.10 $3.96 $3.98 $3.98 394,076
2021-09-01 $3.95 $4.00 $3.87 $4.00 $4.00 241,745
2021-08-31 $3.94 $4.02 $3.87 $3.97 $3.97 559,910
2021-08-30 $3.92 $3.99 $3.81 $3.97 $3.97 397,564
2021-08-27 $3.83 $3.93 $3.80 $3.91 $3.91 344,413
2021-08-26 $3.92 $3.95 $3.76 $3.79 $3.79 151,885
2021-08-25 $3.96 $4.00 $3.82 $3.95 $3.95 184,522
2021-08-24 $3.80 $4.02 $3.73 $3.94 $3.94 546,923
2021-08-23 $3.60 $3.80 $3.55 $3.77 $3.77 412,774
2021-08-20 $3.40 $3.53 $3.33 $3.50 $3.50 661,829
2021-08-19 $3.63 $3.63 $3.41 $3.47 $3.47 337,485
2021-08-18 $3.70 $3.73 $3.57 $3.67 $3.67 336,487
2021-08-17 $3.89 $3.90 $3.64 $3.67 $3.67 499,295
2021-08-16 $4.09 $4.09 $3.87 $3.92 $3.92 687,819
2021-08-13 $4.32 $4.32 $4.15 $4.20 $4.20 222,999
2021-08-12 $4.41 $4.47 $4.28 $4.34 $4.34 251,876
2021-08-11 $4.05 $4.40 $4.05 $4.40 $4.40 356,788
2021-08-10 $4.44 $4.44 $4.03 $4.10 $4.10 1,022,626
2021-08-09 $4.34 $4.56 $4.26 $4.51 $4.51 291,730
2021-08-06 $4.40 $4.42 $4.24 $4.39 $4.39 147,512
2021-08-05 $4.30 $4.38 $4.24 $4.34 $4.34 245,169
2021-08-04 $4.34 $4.36 $4.24 $4.27 $4.27 330,525
2021-08-03 $4.42 $4.42 $4.17 $4.41 $4.41 125,051
2021-08-02 $4.40 $4.51 $4.31 $4.42 $4.42 226,864
2021-07-30 $4.46 $4.47 $4.30 $4.38 $4.38 247,093
2021-07-29 $4.53 $4.53 $4.42 $4.47 $4.47 106,504
2021-07-28 $4.37 $4.52 $4.26 $4.47 $4.47 157,764
2021-07-27 $4.42 $4.44 $4.30 $4.35 $4.35 192,095
2021-07-26 $4.38 $4.53 $4.36 $4.48 $4.48 170,947
2021-07-23 $4.46 $4.46 $4.25 $4.38 $4.38 274,418
2021-07-22 $4.55 $4.60 $4.36 $4.45 $4.45 241,136
2021-07-21 $4.36 $4.58 $4.32 $4.58 $4.58 286,499
2021-07-20 $4.19 $4.39 $4.15 $4.32 $4.32 383,924
2021-07-19 $4.07 $4.21 $3.98 $4.19 $4.19 477,629
2021-07-16 $4.41 $4.42 $4.09 $4.21 $4.21 568,601
2021-07-15 $4.41 $4.46 $4.26 $4.38 $4.38 536,426
2021-07-14 $4.65 $4.77 $4.46 $4.47 $4.47 215,062
2021-07-13 $4.69 $4.69 $4.54 $4.65 $4.65 268,207
2021-07-12 $4.64 $4.79 $4.55 $4.74 $4.74 337,676
2021-07-09 $4.65 $4.75 $4.37 $4.74 $4.74 432,119
2021-07-08 $4.62 $4.68 $4.45 $4.57 $4.57 546,075
2021-07-07 $4.50 $4.75 $4.50 $4.75 $4.75 678,251
2021-07-06 $4.79 $4.81 $4.28 $4.54 $4.54 954,888
2021-07-02 $4.96 $4.96 $4.70 $4.85 $4.85 331,729
2021-07-01 $4.88 $5.03 $4.82 $4.94 $4.94 354,493
2021-06-30 $4.78 $4.81 $4.65 $4.76 $4.76 264,533
2021-06-29 $4.78 $4.78 $4.68 $4.74 $4.74 283,362
2021-06-28 $5.24 $5.27 $4.68 $4.75 $4.75 859,325
2021-06-25 $4.98 $5.26 $4.85 $5.21 $5.21 4,663,837
2021-06-24 $4.72 $5.19 $4.57 $4.98 $4.98 947,897
2021-06-23 $4.80 $4.85 $4.58 $4.71 $4.71 628,154
2021-06-22 $4.88 $4.88 $4.64 $4.74 $4.74 389,707
2021-06-21 $4.70 $4.93 $4.62 $4.93 $4.93 499,623
2021-06-18 $4.99 $4.99 $4.68 $4.71 $4.71 563,146
2021-06-17 $5.47 $5.48 $5.02 $5.11 $5.11 471,442
2021-06-16 $5.27 $5.46 $5.16 $5.45 $5.45 424,019
2021-06-15 $5.22 $5.31 $5.06 $5.29 $5.29 400,504
2021-06-14 $5.12 $5.37 $5.09 $5.17 $5.17 452,140
2021-06-11 $4.92 $5.09 $4.92 $5.08 $5.08 247,325
2021-06-10 $5.09 $5.10 $4.89 $4.92 $4.92 283,497
2021-06-09 $5.08 $5.13 $4.96 $5.02 $5.02 280,811
2021-06-08 $5.00 $5.13 $4.87 $5.06 $5.06 368,302
2021-06-07 $5.27 $5.31 $5.00 $5.07 $5.07 514,936
2021-06-04 $5.35 $5.41 $5.22 $5.29 $5.29 282,976
2021-06-03 $5.36 $5.39 $5.24 $5.37 $5.37 348,150
2021-06-02 $5.14 $5.38 $5.00 $5.37 $5.37 530,080
2021-06-01 $4.80 $5.17 $4.77 $5.13 $5.13 552,733
2021-05-28 $4.71 $4.74 $4.56 $4.72 $4.72 233,661
2021-05-27 $4.57 $4.72 $4.52 $4.68 $4.68 646,033
2021-05-26 $4.61 $4.70 $4.53 $4.58 $4.58 447,501
2021-05-25 $4.81 $4.90 $4.57 $4.62 $4.62 561,894
2021-05-24 $5.03 $5.06 $4.81 $4.84 $4.84 433,833
2021-05-21 $4.82 $5.00 $4.73 $4.95 $4.95 603,981
2021-05-20 $4.53 $4.77 $4.32 $4.77 $4.77 678,301
2021-05-19 $4.93 $4.97 $4.51 $4.57 $4.57 545,272
2021-05-18 $5.12 $5.18 $4.85 $5.12 $5.12 738,394
2021-05-17 $4.94 $5.30 $4.82 $5.13 $5.13 790,097
2021-05-14 $4.52 $4.92 $4.50 $4.91 $4.91 797,349
2021-05-13 $4.70 $4.80 $4.37 $4.50 $4.50 784,576
2021-05-12 $4.48 $4.82 $4.39 $4.68 $4.68 756,858
2021-05-11 $4.45 $4.62 $4.25 $4.50 $4.50 859,067
2021-05-10 $3.92 $4.67 $3.88 $4.58 $4.58 2,795,302
2021-05-07 $3.78 $3.84 $3.67 $3.76 $3.76 1,400,825
2021-05-06 $3.79 $3.92 $3.70 $3.78 $3.78 1,359,144
2021-05-05 $3.65 $3.81 $3.61 $3.79 $3.79 869,400
2021-05-04 $3.28 $3.59 $3.28 $3.57 $3.57 964,450
2021-05-03 $3.31 $3.35 $3.23 $3.32 $3.32 493,745
2021-04-30 $3.30 $3.34 $3.22 $3.28 $3.28 576,352
2021-04-29 $3.35 $3.37 $3.23 $3.33 $3.33 469,910
2021-04-28 $3.27 $3.37 $3.24 $3.33 $3.33 473,098
2021-04-27 $3.24 $3.27 $3.18 $3.25 $3.25 437,459
2021-04-26 $3.03 $3.26 $3.01 $3.23 $3.23 555,508
2021-04-23 $2.94 $3.07 $2.88 $3.03 $3.03 622,384
2021-04-22 $3.06 $3.06 $2.91 $2.95 $2.95 412,708
2021-04-21 $2.86 $3.08 $2.77 $3.06 $3.06 627,191
2021-04-20 $3.04 $3.04 $2.79 $2.87 $2.87 756,940
2021-04-19 $3.10 $3.11 $2.99 $3.03 $3.03 525,283
2021-04-16 $3.25 $3.30 $2.96 $3.12 $3.12 726,394
2021-04-15 $3.35 $3.35 $3.13 $3.22 $3.22 841,393
2021-04-14 $3.33 $3.38 $3.22 $3.33 $3.33 1,093,551
2021-04-13 $3.56 $3.56 $3.30 $3.33 $3.33 560,479
2021-04-12 $3.72 $3.72 $3.56 $3.56 $3.56 452,694
2021-04-09 $3.70 $3.73 $3.64 $3.71 $3.71 434,712
2021-04-08 $3.62 $3.74 $3.55 $3.70 $3.70 660,230
2021-04-07 $3.54 $3.62 $3.45 $3.62 $3.62 615,364
2021-04-06 $3.47 $3.57 $3.47 $3.54 $3.54 698,780
2021-04-05 $3.60 $3.63 $3.39 $3.45 $3.45 626,437
2021-04-01 $3.40 $3.57 $3.33 $3.57 $3.57 730,770
2021-03-31 $3.39 $3.44 $3.31 $3.36 $3.36 655,846
2021-03-30 $3.37 $3.48 $3.28 $3.38 $3.38 582,552
2021-03-29 $3.58 $3.58 $3.29 $3.36 $3.36 870,096
2021-03-26 $3.57 $3.60 $3.43 $3.54 $3.54 831,336
2021-03-25 $3.42 $3.57 $3.30 $3.50 $3.50 1,049,836
2021-03-24 $3.63 $3.80 $3.41 $3.48 $3.48 833,759
2021-03-23 $3.66 $3.71 $3.45 $3.56 $3.56 1,179,853
2021-03-22 $3.76 $4.08 $3.68 $3.70 $3.70 1,759,149
2021-03-19 $3.55 $3.76 $3.53 $3.67 $3.67 7,628,121
2021-03-18 $3.70 $3.81 $3.55 $3.62 $3.62 1,069,501
2021-03-17 $3.80 $3.86 $3.59 $3.81 $3.81 1,117,668
2021-03-16 $4.04 $4.04 $3.81 $3.86 $3.86 873,700
2021-03-15 $3.90 $4.07 $3.64 $4.02 $4.02 2,383,324
2021-03-12 $4.62 $4.68 $4.39 $4.40 $4.40 312,512
2021-03-11 $4.44 $4.76 $4.36 $4.63 $4.63 475,045
2021-03-10 $4.54 $4.57 $4.31 $4.40 $4.40 344,240
2021-03-09 $4.73 $4.73 $4.48 $4.54 $4.54 336,716
2021-03-08 $5.01 $5.02 $4.56 $4.81 $4.81 508,444
2021-03-05 $4.94 $5.02 $4.59 $5.02 $5.02 391,497
2021-03-04 $4.94 $5.06 $4.78 $4.84 $4.84 283,892
2021-03-03 $5.32 $5.43 $4.99 $4.99 $4.99 272,061
2021-03-02 $5.44 $5.55 $5.10 $5.36 $5.36 184,729
2021-03-01 $5.54 $5.61 $5.38 $5.50 $5.50 240,754
2021-02-26 $5.58 $5.58 $5.18 $5.47 $5.47 234,666
2021-02-25 $5.73 $5.81 $5.57 $5.61 $5.61 191,916
2021-02-24 $5.46 $5.71 $5.36 $5.70 $5.70 335,495
2021-02-23 $5.42 $5.51 $5.17 $5.43 $5.43 309,867
2021-02-22 $5.36 $5.63 $5.32 $5.45 $5.45 412,842
2021-02-19 $5.34 $5.48 $5.30 $5.37 $5.37 177,839
2021-02-18 $5.61 $5.65 $5.29 $5.34 $5.34 347,154
2021-02-17 $5.34 $5.97 $5.23 $5.59 $5.59 599,417
2021-02-16 $5.30 $5.52 $5.25 $5.30 $5.30 451,944
2021-02-12 $5.09 $5.19 $5.01 $5.18 $5.18 222,693
2021-02-11 $5.02 $5.10 $4.90 $5.09 $5.09 257,227
2021-02-10 $4.97 $5.10 $4.77 $5.03 $5.03 191,013
2021-02-09 $4.84 $4.97 $4.68 $4.97 $4.97 156,671
2021-02-08 $4.84 $4.95 $4.74 $4.85 $4.85 171,875
2021-02-05 $4.86 $4.88 $4.72 $4.77 $4.77 91,804
2021-02-04 $4.84 $4.86 $4.66 $4.82 $4.82 119,462
2021-02-03 $4.68 $4.87 $4.62 $4.75 $4.75 161,706
2021-02-02 $4.49 $4.75 $4.38 $4.67 $4.67 219,338
2021-02-01 $4.37 $4.42 $4.28 $4.39 $4.39 280,956
2021-01-29 $4.36 $4.47 $4.26 $4.32 $4.32 309,730
2021-01-28 $4.39 $4.43 $4.25 $4.36 $4.36 187,325
2021-01-27 $4.55 $4.60 $4.29 $4.31 $4.31 161,729
2021-01-26 $4.76 $4.78 $4.56 $4.60 $4.60 115,422
2021-01-25 $4.83 $4.83 $4.55 $4.70 $4.70 125,438
2021-01-22 $4.70 $4.83 $4.50 $4.83 $4.83 219,561
2021-01-21 $5.10 $5.10 $4.80 $4.80 $4.80 228,607
2021-01-20 $5.07 $5.15 $4.80 $5.08 $5.08 236,729
2021-01-19 $4.97 $5.12 $4.82 $5.05 $5.05 200,023
2021-01-15 $4.90 $4.96 $4.82 $4.90 $4.90 198,852
2021-01-14 $4.89 $4.99 $4.85 $4.95 $4.95 373,184
2021-01-13 $5.08 $5.08 $4.74 $4.86 $4.86 193,198
2021-01-12 $4.84 $5.09 $4.82 $5.02 $5.02 219,665
2021-01-11 $4.56 $4.83 $4.51 $4.82 $4.82 206,359
2021-01-08 $4.67 $4.73 $4.52 $4.71 $4.71 191,687
2021-01-07 $4.63 $4.69 $4.50 $4.67 $4.67 221,049
2021-01-06 $4.71 $4.92 $4.43 $4.59 $4.59 370,945
2021-01-05 $4.40 $4.81 $4.40 $4.58 $4.58 324,319
2021-01-04 $4.51 $4.56 $4.22 $4.36 $4.36 127,795
2020-12-31 $4.25 $4.47 $4.18 $4.42 $4.42 284,353
2020-12-30 $4.10 $4.28 $4.06 $4.27 $4.27 112,484
2020-12-29 $4.12 $4.14 $3.81 $4.12 $4.12 237,134
2020-12-28 $4.27 $4.47 $4.03 $4.09 $4.09 292,434
2020-12-24 $4.36 $4.36 $4.17 $4.31 $4.31 81,586
2020-12-23 $4.22 $4.38 $4.15 $4.38 $4.38 229,344
2020-12-22 $4.39 $4.46 $4.15 $4.19 $4.19 212,328
2020-12-21 $4.40 $4.45 $4.17 $4.38 $4.38 227,198
2020-12-18 $4.72 $4.91 $4.55 $4.59 $4.59 731,941
2020-12-17 $4.70 $4.76 $4.51 $4.71 $4.71 170,724
2020-12-16 $4.80 $4.83 $4.60 $4.70 $4.70 217,234
2020-12-15 $4.73 $4.87 $4.60 $4.79 $4.79 134,029
2020-12-14 $4.47 $4.80 $4.26 $4.72 $4.72 330,021
2020-12-11 $4.58 $4.58 $4.26 $4.43 $4.43 562,705
2020-12-10 $4.58 $4.69 $4.36 $4.49 $4.49 305,311
2020-12-09 $4.75 $4.87 $4.50 $4.54 $4.54 236,352
2020-12-08 $4.54 $4.78 $4.45 $4.71 $4.71 285,595
2020-12-07 $4.36 $4.60 $4.34 $4.57 $4.57 227,963
2020-12-04 $4.13 $4.39 $3.98 $4.38 $4.38 156,974
2020-12-03 $4.14 $4.19 $4.04 $4.10 $4.10 76,661
2020-12-02 $4.00 $4.17 $3.99 $4.12 $4.12 125,647
2020-12-01 $4.30 $4.30 $3.96 $4.00 $4.00 278,458
2020-11-30 $4.31 $4.33 $4.19 $4.24 $4.24 184,141
2020-11-27 $4.33 $4.37 $4.14 $4.36 $4.36 94,801
2020-11-25 $4.62 $4.70 $4.31 $4.35 $4.35 256,360
2020-11-24 $4.34 $4.69 $4.31 $4.66 $4.66 287,668
2020-11-23 $3.80 $4.32 $3.80 $4.30 $4.30 403,928
2020-11-20 $3.73 $3.81 $3.64 $3.79 $3.79 119,575
2020-11-19 $3.70 $3.78 $3.52 $3.75 $3.75 246,092
2020-11-18 $3.46 $3.87 $3.41 $3.66 $3.66 507,787
2020-11-17 $3.48 $3.51 $3.37 $3.45 $3.45 193,189
2020-11-16 $3.46 $3.60 $3.45 $3.50 $3.50 483,468
2020-11-13 $3.40 $3.40 $3.23 $3.35 $3.35 231,593
2020-11-12 $3.67 $3.67 $3.25 $3.35 $3.35 370,834
2020-11-11 $3.62 $3.68 $3.37 $3.40 $3.40 255,920
2020-11-10 $3.64 $3.78 $3.59 $3.63 $3.63 307,481
2020-11-09 $4.03 $4.18 $3.54 $3.54 $3.54 382,242
2020-11-06 $3.86 $3.87 $3.53 $3.58 $3.58 296,324
2020-11-05 $4.21 $4.22 $3.83 $3.84 $3.84 235,109
2020-11-04 $4.33 $4.35 $4.07 $4.10 $4.10 156,726
2020-11-03 $4.41 $4.49 $4.10 $4.42 $4.42 166,505
2020-11-02 $4.23 $4.40 $4.14 $4.40 $4.40 129,641
2020-10-30 $3.79 $4.24 $3.79 $4.23 $4.23 171,225
2020-10-29 $3.85 $3.90 $3.70 $3.80 $3.80 198,859
2020-10-28 $3.94 $3.97 $3.76 $3.90 $3.90 268,997
2020-10-27 $4.14 $4.14 $4.01 $4.04 $4.04 87,962
2020-10-26 $4.33 $4.33 $4.05 $4.15 $4.15 174,211
2020-10-23 $4.31 $4.46 $4.31 $4.40 $4.40 114,881
2020-10-22 $4.22 $4.34 $4.11 $4.31 $4.31 205,518
2020-10-21 $4.18 $4.25 $4.07 $4.23 $4.23 137,767
2020-10-20 $4.36 $4.41 $4.14 $4.22 $4.22 216,800
2020-10-19 $4.73 $4.73 $4.32 $4.33 $4.33 143,255
2020-10-16 $4.87 $4.93 $4.70 $4.71 $4.71 172,191
2020-10-15 $4.81 $4.93 $4.69 $4.90 $4.90 116,397
2020-10-14 $4.94 $5.00 $4.87 $4.91 $4.91 98,408
2020-10-13 $5.08 $5.15 $4.77 $4.86 $4.86 133,850
2020-10-12 $5.00 $5.15 $4.85 $5.13 $5.13 150,906
2020-10-09 $4.76 $5.17 $4.65 $4.99 $4.99 237,719
2020-10-08 $4.61 $4.79 $4.55 $4.76 $4.76 133,482
2020-10-07 $4.48 $4.59 $4.41 $4.54 $4.54 130,892
2020-10-06 $4.62 $4.71 $4.41 $4.47 $4.47 112,537
2020-10-05 $4.52 $4.62 $4.42 $4.54 $4.54 182,698
2020-10-02 $4.29 $4.50 $4.15 $4.48 $4.48 185,869
2020-10-01 $4.15 $4.51 $3.99 $4.43 $4.43 420,840
2020-09-30 $4.25 $4.33 $4.04 $4.16 $4.16 338,010
2020-09-29 $4.40 $4.40 $4.17 $4.26 $4.26 226,535
2020-09-28 $4.27 $4.50 $4.22 $4.41 $4.41 215,729
2020-09-25 $4.50 $4.50 $4.21 $4.27 $4.27 249,430
2020-09-24 $4.58 $4.60 $4.35 $4.50 $4.50 290,494
2020-09-23 $5.24 $5.25 $4.60 $4.61 $4.61 238,063
2020-09-22 $5.21 $5.29 $5.07 $5.25 $5.25 142,507
2020-09-21 $5.36 $5.36 $4.94 $5.19 $5.19 227,538
2020-09-18 $5.43 $5.57 $5.25 $5.54 $5.54 921,221
2020-09-17 $5.26 $5.44 $5.20 $5.42 $5.42 250,064
2020-09-16 $4.87 $5.39 $4.71 $5.37 $5.37 555,235
2020-09-15 $4.09 $4.95 $4.09 $4.81 $4.81 737,110
2020-09-14 $4.11 $4.11 $3.91 $4.03 $4.03 248,334
2020-09-11 $4.25 $4.25 $4.00 $4.06 $4.06 267,007
2020-09-10 $4.59 $4.60 $4.19 $4.24 $4.24 280,118
2020-09-09 $4.77 $4.77 $4.48 $4.62 $4.62 309,417
2020-09-08 $4.47 $4.77 $4.24 $4.71 $4.71 433,590
2020-09-04 $4.50 $4.51 $4.17 $4.37 $4.37 172,349
2020-09-03 $4.73 $4.88 $4.41 $4.41 $4.41 167,671
2020-09-02 $4.69 $4.71 $4.50 $4.70 $4.70 232,633
2020-09-01 $4.51 $4.81 $4.33 $4.75 $4.75 247,863
2020-08-31 $4.83 $4.83 $4.49 $4.60 $4.60 170,113
2020-08-28 $4.52 $4.92 $4.44 $4.88 $4.88 236,003
2020-08-27 $4.74 $4.75 $4.26 $4.42 $4.42 205,384
2020-08-26 $5.08 $5.08 $4.71 $4.75 $4.75 279,746
2020-08-25 $5.25 $5.25 $5.05 $5.12 $5.12 182,462
2020-08-24 $5.25 $5.28 $5.05 $5.18 $5.18 161,693
2020-08-21 $4.96 $5.18 $4.82 $5.15 $5.15 383,973
2020-08-20 $4.88 $4.93 $4.80 $4.90 $4.90 158,890
2020-08-19 $5.11 $5.14 $4.84 $4.91 $4.91 218,229
2020-08-18 $5.53 $5.53 $5.07 $5.14 $5.14 204,996
2020-08-17 $5.71 $5.76 $5.20 $5.31 $5.31 254,518
2020-08-14 $5.77 $5.82 $5.50 $5.55 $5.55 215,063
2020-08-13 $5.87 $5.95 $5.64 $5.70 $5.70 285,606
2020-08-12 $5.95 $6.06 $5.71 $5.94 $5.94 405,794
2020-08-11 $5.91 $5.98 $5.47 $5.83 $5.83 766,198
2020-08-10 $5.75 $6.00 $5.53 $5.84 $5.84 268,636
2020-08-07 $5.36 $5.68 $5.30 $5.65 $5.65 180,629
2020-08-06 $5.62 $5.76 $5.37 $5.39 $5.39 296,198
2020-08-05 $5.54 $5.64 $5.40 $5.59 $5.59 168,933
2020-08-04 $5.09 $5.44 $5.09 $5.42 $5.42 338,925
2020-08-03 $5.01 $5.20 $4.93 $5.17 $5.17 184,925
2020-07-31 $5.14 $5.17 $4.91 $4.97 $4.97 273,934
2020-07-30 $4.95 $5.29 $4.84 $5.22 $5.22 301,790
2020-07-29 $5.00 $5.10 $4.88 $5.08 $5.08 169,633
2020-07-28 $4.92 $5.02 $4.91 $4.99 $4.99 137,747
2020-07-27 $5.26 $5.34 $4.79 $4.95 $4.95 176,930
2020-07-24 $5.29 $5.51 $5.18 $5.32 $5.32 126,435
2020-07-23 $5.12 $5.31 $5.11 $5.28 $5.28 165,185
2020-07-22 $5.08 $5.19 $4.93 $5.14 $5.14 335,188
2020-07-21 $5.03 $5.30 $5.01 $5.08 $5.08 224,588
2020-07-20 $5.11 $5.14 $4.91 $4.94 $4.94 187,433
2020-07-17 $5.15 $5.30 $5.08 $5.13 $5.13 124,100
2020-07-16 $5.11 $5.20 $4.95 $5.14 $5.14 186,300
2020-07-15 $4.96 $5.24 $4.88 $5.14 $5.14 221,300
2020-07-14 $4.67 $5.00 $4.57 $4.89 $4.89 207,100
2020-07-13 $4.85 $4.95 $4.56 $4.68 $4.68 393,900
2020-07-10 $4.90 $5.03 $4.77 $4.78 $4.78 173,900
2020-07-09 $5.10 $5.14 $4.86 $4.90 $4.90 225,700
2020-07-08 $5.06 $5.26 $4.99 $5.14 $5.14 260,800
2020-07-07 $5.17 $5.22 $4.93 $5.07 $5.07 284,600
2020-07-06 $5.47 $5.51 $4.88 $5.27 $5.27 420,700
2020-07-02 $5.49 $5.56 $5.24 $5.28 $5.28 264,900
2020-07-01 $5.39 $5.47 $5.23 $5.34 $5.34 183,000
2020-06-30 $5.40 $5.48 $5.23 $5.39 $5.39 212,900
2020-06-29 $5.41 $5.62 $5.28 $5.40 $5.40 252,700
2020-06-26 $5.34 $5.39 $5.03 $5.30 $5.30 793,125
2020-06-25 $5.33 $5.49 $5.22 $5.40 $5.40 308,390
2020-06-24 $5.59 $5.67 $5.19 $5.41 $5.41 358,972
2020-06-23 $5.64 $5.80 $5.42 $5.73 $5.73 497,289
2020-06-22 $5.74 $5.80 $5.32 $5.49 $5.49 374,679
2020-06-19 $6.00 $6.32 $5.75 $5.78 $5.78 697,773
2020-06-18 $5.75 $5.97 $5.67 $5.76 $5.76 408,765
2020-06-17 $6.15 $6.21 $5.68 $5.79 $5.79 422,254
2020-06-16 $6.53 $6.53 $6.05 $6.17 $6.17 330,160
2020-06-15 $6.00 $6.26 $5.75 $6.20 $6.20 395,365
2020-06-12 $6.30 $6.59 $6.00 $6.24 $6.24 259,968
2020-06-11 $7.02 $7.07 $6.10 $6.16 $6.16 308,267
2020-06-10 $8.55 $8.55 $7.48 $7.49 $7.49 198,772
2020-06-09 $8.24 $8.73 $8.13 $8.69 $8.69 418,995
2020-06-08 $8.24 $8.93 $8.21 $8.52 $8.52 421,266
2020-06-05 $7.85 $8.34 $7.62 $8.24 $8.24 367,459
2020-06-04 $7.11 $7.70 $7.08 $7.58 $7.58 303,473
2020-06-03 $7.55 $7.55 $7.21 $7.22 $7.22 325,453
2020-06-02 $6.83 $7.59 $6.66 $7.37 $7.37 414,427
2020-06-01 $6.49 $7.00 $6.49 $6.75 $6.75 268,057
2020-05-29 $6.88 $7.09 $6.37 $6.42 $6.42 783,819
2020-05-28 $7.21 $7.42 $6.88 $7.05 $7.05 443,710
2020-05-27 $6.54 $7.43 $6.50 $7.28 $7.28 461,371
2020-05-26 $5.95 $6.50 $5.90 $6.47 $6.47 206,137
2020-05-22 $5.39 $5.79 $5.23 $5.71 $5.71 174,348
2020-05-21 $5.45 $5.56 $5.31 $5.43 $5.43 132,818
2020-05-20 $5.30 $5.43 $5.11 $5.41 $5.41 204,357
2020-05-19 $5.07 $5.50 $4.83 $5.24 $5.24 316,426
2020-05-18 $5.12 $5.34 $4.97 $5.10 $5.10 465,127
2020-05-15 $4.88 $4.90 $4.55 $4.80 $4.80 212,681
2020-05-14 $4.61 $4.94 $4.36 $4.77 $4.77 190,514
2020-05-13 $5.03 $5.14 $4.74 $4.86 $4.86 212,261
2020-05-12 $5.70 $5.71 $5.12 $5.14 $5.14 236,918
2020-05-11 $5.77 $5.85 $5.20 $5.69 $5.69 305,529
2020-05-08 $5.40 $5.59 $5.25 $5.55 $5.55 199,779
2020-05-07 $5.30 $5.37 $5.14 $5.25 $5.25 185,157
2020-05-06 $5.47 $5.50 $5.08 $5.09 $5.09 217,946
2020-05-05 $5.81 $5.93 $5.29 $5.51 $5.51 288,848
2020-05-04 $5.96 $6.18 $5.38 $5.64 $5.64 220,503
2020-05-01 $6.49 $6.62 $6.00 $6.20 $6.20 318,140
2020-04-30 $6.27 $7.20 $6.07 $6.80 $6.80 653,003
2020-04-29 $6.00 $6.35 $5.75 $6.30 $6.30 319,333
2020-04-28 $5.01 $5.74 $4.99 $5.73 $5.73 397,302
2020-04-27 $4.81 $5.04 $4.59 $4.99 $4.99 174,198
2020-04-24 $4.95 $5.06 $4.71 $4.83 $4.83 168,381
2020-04-23 $4.67 $5.10 $4.52 $4.95 $4.95 274,076
2020-04-22 $4.64 $4.78 $4.39 $4.55 $4.55 195,505
2020-04-21 $4.58 $4.73 $4.31 $4.51 $4.51 436,553
2020-04-20 $4.72 $5.00 $4.43 $4.76 $4.76 357,311
2020-04-17 $4.42 $4.82 $4.40 $4.73 $4.73 167,054
2020-04-16 $5.29 $5.35 $4.25 $4.30 $4.30 346,411
2020-04-15 $5.07 $5.34 $4.95 $5.28 $5.28 403,805
2020-04-14 $5.42 $5.55 $5.18 $5.25 $5.25 278,820
2020-04-13 $4.97 $5.38 $4.86 $5.34 $5.34 274,040
2020-04-09 $4.68 $5.19 $4.64 $4.97 $4.97 288,293
2020-04-08 $4.40 $4.72 $4.20 $4.68 $4.68 317,634
2020-04-07 $4.33 $4.66 $4.10 $4.25 $4.25 364,012
2020-04-06 $3.63 $4.24 $3.53 $4.17 $4.17 379,379
2020-04-03 $4.25 $4.34 $3.24 $3.52 $3.52 495,349
2020-04-02 $4.25 $4.58 $4.07 $4.25 $4.25 341,877
2020-04-01 $4.63 $4.63 $4.27 $4.32 $4.32 215,980
2020-03-31 $4.61 $4.87 $4.50 $4.80 $4.80 359,412
2020-03-30 $5.01 $5.04 $4.38 $4.62 $4.62 232,924
2020-03-27 $5.20 $5.20 $4.76 $5.12 $5.12 249,262
2020-03-26 $5.16 $5.44 $4.98 $5.41 $5.41 287,906
2020-03-25 $5.49 $5.61 $5.03 $5.15 $5.15 340,985
2020-03-24 $4.90 $5.61 $4.71 $5.60 $5.60 385,460
2020-03-23 $5.05 $5.09 $4.23 $4.71 $4.71 418,892
2020-03-20 $5.07 $5.15 $4.50 $5.02 $5.02 772,118
2020-03-19 $5.08 $5.29 $4.89 $5.02 $5.02 279,629
2020-03-18 $6.18 $6.37 $4.87 $5.09 $5.09 416,015
2020-03-17 $5.53 $6.70 $5.04 $6.68 $6.68 451,399
2020-03-16 $6.25 $7.15 $5.50 $5.51 $5.51 653,181
2020-03-13 $5.83 $8.81 $5.51 $8.50 $8.50 1,353,068
2020-03-12 $4.85 $5.61 $4.80 $5.46 $5.46 681,273
2020-03-11 $4.85 $5.09 $4.81 $4.93 $4.93 627,109
2020-03-10 $5.29 $5.47 $4.83 $5.05 $5.05 393,991
2020-03-09 $5.83 $6.05 $4.98 $5.01 $5.01 331,995
2020-03-06 $6.63 $6.64 $6.37 $6.58 $6.58 317,373
2020-03-05 $7.20 $7.20 $6.50 $6.61 $6.61 477,438
2020-03-04 $7.36 $7.45 $6.75 $7.27 $7.27 997,942
2020-03-03 $6.51 $7.36 $6.36 $7.20 $7.20 1,168,304
2020-03-02 $5.09 $6.78 $5.09 $6.60 $6.60 738,592
2020-02-28 $5.17 $5.37 $4.83 $5.10 $5.10 397,117
2020-02-27 $5.16 $6.05 $5.11 $5.37 $5.37 548,440
2020-02-26 $5.64 $5.74 $5.50 $5.58 $5.58 324,578
2020-02-25 $6.12 $6.20 $5.61 $5.65 $5.65 252,881
2020-02-24 $6.02 $6.15 $5.80 $6.10 $6.10 314,803
2020-02-21 $6.27 $6.40 $6.02 $6.27 $6.27 320,060
2020-02-20 $6.59 $6.74 $6.08 $6.29 $6.29 426,285
2020-02-19 $6.65 $6.67 $6.30 $6.58 $6.58 379,457
2020-02-18 $6.34 $6.92 $6.33 $6.59 $6.59 402,503
2020-02-14 $5.52 $6.66 $5.45 $6.37 $6.37 998,595
2020-02-13 $4.64 $6.22 $4.64 $5.52 $5.52 1,249,370
2020-02-12 $5.08 $5.15 $4.56 $4.60 $4.60 364,432
2020-02-11 $5.15 $5.28 $4.98 $4.98 $4.98 233,091
2020-02-10 $5.08 $5.09 $4.63 $5.05 $5.05 288,135
2020-02-07 $5.24 $5.24 $5.05 $5.09 $5.09 148,202
2020-02-06 $5.80 $5.80 $5.30 $5.32 $5.32 206,096
2020-02-05 $5.50 $5.75 $5.37 $5.74 $5.74 271,406
2020-02-04 $5.61 $5.70 $5.37 $5.39 $5.39 144,617
2020-02-03 $5.44 $5.65 $5.33 $5.50 $5.50 295,250
2020-01-31 $5.41 $5.45 $5.20 $5.40 $5.40 178,305
2020-01-30 $5.45 $5.58 $5.30 $5.43 $5.43 165,104
2020-01-29 $5.76 $5.81 $5.52 $5.58 $5.58 149,342
2020-01-28 $5.77 $5.84 $5.65 $5.74 $5.74 142,138
2020-01-27 $5.65 $5.88 $5.59 $5.71 $5.71 168,037
2020-01-24 $6.05 $6.05 $5.66 $5.88 $5.88 179,531
2020-01-23 $6.36 $6.36 $6.06 $6.09 $6.09 169,566
2020-01-22 $6.50 $6.56 $6.38 $6.44 $6.44 133,477
2020-01-21 $6.65 $6.70 $6.37 $6.58 $6.58 186,692
2020-01-17 $6.56 $6.67 $6.47 $6.61 $6.61 172,258
2020-01-16 $6.05 $6.52 $6.05 $6.51 $6.51 267,164
2020-01-15 $6.54 $6.66 $6.02 $6.03 $6.03 162,459
2020-01-14 $6.63 $6.76 $6.45 $6.56 $6.56 138,399
2020-01-13 $6.89 $6.90 $6.61 $6.65 $6.65 153,405
2020-01-10 $7.50 $7.51 $6.88 $6.91 $6.91 174,455
2020-01-09 $7.73 $7.87 $7.51 $7.61 $7.61 190,374
2020-01-08 $8.13 $8.25 $7.75 $7.75 $7.75 157,959
2020-01-07 $8.26 $8.46 $8.08 $8.16 $8.16 161,238
2020-01-06 $7.53 $8.56 $7.48 $8.30 $8.30 317,147
2020-01-03 $7.31 $7.63 $7.22 $7.42 $7.42 322,784
2020-01-02 $7.82 $7.83 $7.15 $7.21 $7.21 235,817
2019-12-31 $8.17 $8.19 $7.71 $7.83 $7.83 260,784
2019-12-30 $7.85 $8.22 $7.82 $8.18 $8.18 226,952
2019-12-27 $8.07 $8.10 $7.82 $7.85 $7.85 201,124
2019-12-26 $8.12 $8.29 $7.92 $8.06 $8.06 193,443
2019-12-24 $8.00 $8.16 $7.97 $8.09 $8.09 128,115
2019-12-23 $7.27 $8.09 $7.27 $7.99 $7.99 295,699
2019-12-20 $7.37 $7.43 $7.19 $7.25 $7.25 1,180,482
2019-12-19 $7.50 $7.60 $7.32 $7.33 $7.33 483,033
2019-12-18 $7.42 $7.57 $7.29 $7.48 $7.48 409,985
2019-12-17 $7.15 $7.54 $7.05 $7.41 $7.41 471,202
2019-12-16 $6.62 $7.14 $6.55 $7.07 $7.07 596,070
2019-12-13 $6.63 $6.63 $6.30 $6.53 $6.53 323,338
2019-12-12 $6.68 $6.77 $6.57 $6.63 $6.63 303,417
2019-12-11 $6.37 $6.89 $6.36 $6.65 $6.65 448,291
2019-12-10 $6.13 $6.38 $6.04 $6.37 $6.37 339,529
2019-12-09 $5.92 $6.34 $5.90 $6.16 $6.16 386,868
2019-12-06 $5.57 $5.96 $5.54 $5.94 $5.94 469,799
2019-12-05 $5.37 $5.67 $5.34 $5.57 $5.57 345,782
2019-12-04 $5.23 $5.53 $5.23 $5.35 $5.35 398,371
2019-12-03 $5.27 $5.35 $5.06 $5.20 $5.20 277,035
2019-12-02 $5.38 $5.59 $5.30 $5.34 $5.34 224,955
2019-11-29 $5.43 $5.43 $5.13 $5.38 $5.38 184,772
2019-11-27 $5.45 $5.77 $5.42 $5.52 $5.52 213,683
2019-11-26 $6.25 $6.27 $5.52 $5.57 $5.57 311,171
2019-11-25 $6.29 $6.43 $6.17 $6.29 $6.29 194,392
2019-11-22 $6.24 $6.47 $6.13 $6.27 $6.27 294,058
2019-11-21 $6.18 $6.32 $5.84 $6.22 $6.22 305,722
2019-11-20 $6.31 $6.49 $6.03 $6.14 $6.14 308,197
2019-11-19 $6.78 $6.93 $5.97 $6.32 $6.32 639,263
2019-11-18 $7.52 $7.52 $6.80 $6.84 $6.84 265,974
2019-11-15 $7.86 $7.95 $7.26 $7.56 $7.56 549,047
2019-11-14 $7.81 $7.98 $7.65 $7.79 $7.79 259,784
2019-11-13 $8.20 $8.20 $7.61 $7.86 $7.86 316,086
2019-11-12 $8.37 $8.61 $8.13 $8.27 $8.27 331,230
2019-11-11 $8.48 $8.51 $7.85 $8.33 $8.33 440,171
2019-11-08 $9.27 $9.28 $8.53 $8.64 $8.64 587,320
2019-11-07 $11.88 $11.99 $9.40 $9.44 $9.44 205,567
2019-11-06 $13.40 $13.61 $11.85 $11.87 $11.87 269,925
2019-11-05 $13.50 $14.89 $13.27 $13.49 $13.49 237,570
2019-11-04 $13.08 $13.80 $13.02 $13.44 $13.44 198,867
2019-11-01 $12.73 $13.04 $12.55 $13.01 $13.01 104,696
2019-10-31 $12.45 $12.68 $12.36 $12.67 $12.67 101,676
2019-10-30 $12.72 $12.72 $12.36 $12.54 $12.54 93,052
2019-10-29 $12.14 $12.76 $12.14 $12.74 $12.74 144,955
2019-10-28 $12.18 $12.35 $12.05 $12.25 $12.25 95,366
2019-10-25 $12.37 $12.44 $11.92 $12.09 $12.09 153,615
2019-10-24 $12.98 $12.98 $12.41 $12.46 $12.46 123,465
2019-10-23 $12.44 $12.96 $12.30 $12.94 $12.94 91,711
2019-10-22 $12.61 $12.78 $12.32 $12.54 $12.54 151,788
2019-10-21 $12.47 $12.78 $12.40 $12.53 $12.53 177,798
2019-10-18 $12.58 $12.89 $12.36 $12.43 $12.43 116,051
2019-10-17 $12.48 $12.76 $12.48 $12.63 $12.63 118,570
2019-10-16 $12.33 $12.64 $12.33 $12.43 $12.43 76,125
2019-10-15 $12.36 $12.66 $12.27 $12.40 $12.40 77,071
2019-10-14 $12.26 $12.46 $11.80 $12.37 $12.37 74,109
2019-10-11 $12.13 $12.47 $12.11 $12.39 $12.39 109,447
2019-10-10 $12.11 $12.29 $11.87 $11.95 $11.95 95,975
2019-10-09 $12.40 $12.40 $11.97 $12.00 $12.00 91,868
2019-10-08 $12.23 $12.36 $12.00 $12.23 $12.23 95,934
2019-10-07 $12.39 $12.67 $12.20 $12.43 $12.43 119,364
2019-10-04 $12.25 $12.57 $12.09 $12.30 $12.30 156,194
2019-10-03 $12.23 $12.42 $12.11 $12.19 $12.19 156,266
2019-10-02 $12.47 $12.72 $12.21 $12.37 $12.37 117,888
2019-10-01 $13.14 $13.32 $12.57 $12.59 $12.59 99,774
2019-09-30 $13.22 $13.23 $12.98 $13.06 $13.06 123,293
2019-09-27 $13.03 $13.42 $13.03 $13.25 $13.25 132,043
2019-09-26 $13.51 $13.63 $13.12 $13.21 $13.21 105,260
2019-09-25 $13.30 $13.74 $13.25 $13.56 $13.56 123,226
2019-09-24 $13.62 $13.62 $13.27 $13.41 $13.41 147,403
2019-09-23 $13.35 $13.78 $13.35 $13.70 $13.70 139,327
2019-09-20 $13.38 $13.50 $13.11 $13.47 $13.47 780,974
2019-09-19 $13.41 $14.32 $13.22 $13.35 $13.35 160,441
2019-09-18 $13.34 $13.54 $13.15 $13.30 $13.30 337,929
2019-09-17 $13.33 $13.59 $12.65 $13.49 $13.49 230,686
2019-09-16 $14.27 $14.27 $13.27 $13.41 $13.41 280,963
2019-09-13 $13.46 $13.65 $13.01 $13.37 $13.37 197,099
2019-09-12 $12.84 $13.30 $12.20 $13.28 $13.28 264,839
2019-09-11 $12.34 $13.13 $12.05 $13.01 $13.01 1,413,495
2019-09-10 $11.70 $12.31 $11.60 $12.27 $12.27 238,106
2019-09-09 $11.20 $11.74 $11.16 $11.64 $11.64 237,037
2019-09-06 $11.23 $11.40 $11.12 $11.14 $11.14 158,175
2019-09-05 $10.86 $11.32 $10.86 $11.30 $11.30 225,705
2019-09-04 $10.61 $10.85 $10.44 $10.72 $10.72 163,741
2019-09-03 $10.29 $10.45 $9.97 $10.39 $10.39 168,408
2019-08-30 $10.41 $10.63 $10.25 $10.55 $10.55 182,955
2019-08-29 $10.03 $10.52 $10.01 $10.33 $10.33 246,442
2019-08-28 $9.83 $10.20 $9.73 $10.00 $10.00 196,244
2019-08-27 $10.24 $10.42 $9.65 $9.79 $9.79 326,664
2019-08-26 $10.40 $10.55 $10.12 $10.23 $10.23 270,598
2019-08-23 $10.57 $10.68 $10.22 $10.33 $10.33 217,611
2019-08-22 $10.63 $10.85 $10.52 $10.77 $10.77 191,396
2019-08-21 $10.60 $10.71 $10.20 $10.56 $10.56 244,432
2019-08-20 $10.21 $10.50 $10.01 $10.40 $10.40 249,567
2019-08-19 $9.99 $10.40 $9.92 $10.28 $10.28 238,864
2019-08-16 $9.61 $9.91 $9.48 $9.88 $9.88 288,913
2019-08-15 $9.49 $9.68 $9.08 $9.59 $9.59 251,190
2019-08-14 $9.62 $9.64 $9.20 $9.52 $9.52 365,224
2019-08-13 $9.90 $10.39 $9.74 $9.84 $9.84 397,106
2019-08-12 $10.21 $10.21 $9.71 $9.88 $9.88 827,830
2019-08-09 $10.63 $10.77 $10.27 $10.29 $10.29 222,891
2019-08-08 $11.51 $11.52 $10.51 $10.62 $10.62 238,643
2019-08-07 $11.82 $12.09 $11.37 $11.50 $11.50 111,189
2019-08-06 $11.58 $12.79 $10.95 $12.21 $12.21 239,072
2019-08-05 $12.38 $12.53 $12.11 $12.38 $12.38 178,100
2019-08-02 $12.72 $12.80 $12.49 $12.74 $12.74 143,152
2019-08-01 $13.49 $13.49 $12.38 $12.79 $12.79 208,951
2019-07-31 $13.39 $13.88 $13.39 $13.65 $13.65 221,860
2019-07-30 $12.38 $13.31 $12.28 $13.27 $13.27 208,296
2019-07-29 $12.56 $12.56 $12.23 $12.48 $12.48 117,153
2019-07-26 $12.22 $12.60 $12.05 $12.56 $12.56 109,339
2019-07-25 $12.56 $12.56 $12.13 $12.15 $12.15 199,649
2019-07-24 $12.39 $12.57 $12.18 $12.45 $12.45 156,002
2019-07-23 $12.38 $12.52 $12.18 $12.42 $12.42 116,653
2019-07-22 $12.17 $12.52 $12.07 $12.33 $12.33 101,009
2019-07-19 $11.89 $12.26 $11.89 $12.16 $12.16 168,183
2019-07-18 $11.87 $11.94 $11.60 $11.91 $11.91 124,944
2019-07-17 $12.30 $12.34 $11.75 $11.89 $11.89 141,660
2019-07-16 $12.48 $12.68 $12.27 $12.32 $12.32 154,868
2019-07-15 $13.27 $13.27 $12.47 $12.53 $12.53 108,464
2019-07-12 $13.27 $13.44 $13.11 $13.20 $13.20 108,114
2019-07-11 $13.39 $13.44 $13.11 $13.32 $13.32 78,183
2019-07-10 $13.65 $13.71 $13.33 $13.42 $13.42 108,712
2019-07-09 $13.77 $13.77 $13.38 $13.47 $13.47 65,234
2019-07-08 $13.79 $14.23 $13.75 $13.84 $13.84 97,791
2019-07-05 $13.68 $13.98 $13.66 $13.86 $13.86 92,661
2019-07-03 $13.72 $13.82 $13.54 $13.82 $13.82 48,103
2019-07-02 $14.21 $14.28 $13.52 $13.66 $13.66 171,339
2019-07-01 $14.48 $14.51 $14.10 $14.25 $14.25 194,625
2019-06-28 $13.43 $14.36 $13.34 $14.22 $14.22 422,132
2019-06-27 $13.50 $13.63 $13.21 $13.45 $13.45 175,932
2019-06-26 $13.31 $13.55 $13.12 $13.50 $13.50 127,975
2019-06-25 $13.05 $13.23 $12.93 $13.10 $13.10 127,602
2019-06-24 $13.52 $13.67 $13.02 $13.05 $13.05 135,076
2019-06-21 $13.73 $13.99 $13.19 $13.48 $13.48 293,789
2019-06-20 $13.13 $13.74 $13.13 $13.73 $13.73 195,785
2019-06-19 $12.73 $12.91 $12.59 $12.86 $12.86 434,259
2019-06-18 $12.55 $12.84 $12.48 $12.73 $12.73 120,129
2019-06-17 $12.44 $12.65 $12.38 $12.40 $12.40 148,492
2019-06-14 $13.25 $13.32 $12.48 $12.51 $12.51 138,592
2019-06-13 $13.45 $13.55 $13.20 $13.27 $13.27 114,641
2019-06-12 $13.65 $13.70 $13.18 $13.19 $13.19 106,593
2019-06-11 $13.94 $14.17 $13.70 $13.75 $13.75 331,799
2019-06-10 $13.72 $14.08 $13.72 $13.77 $13.77 93,394
2019-06-07 $13.31 $13.75 $13.15 $13.67 $13.67 132,518
2019-06-06 $13.51 $13.70 $13.06 $13.29 $13.29 458,614
2019-06-05 $14.07 $14.20 $13.44 $13.52 $13.52 101,888
2019-06-04 $13.74 $14.14 $13.66 $14.13 $14.13 197,847
2019-06-03 $13.89 $14.09 $13.25 $13.56 $13.56 202,556
2019-05-31 $13.69 $13.85 $13.59 $13.80 $13.80 210,796
2019-05-30 $13.99 $14.21 $13.78 $13.84 $13.84 233,912
2019-05-29 $13.61 $13.98 $13.40 $13.96 $13.96 749,854
2019-05-28 $13.81 $14.03 $13.70 $13.92 $13.92 203,474
2019-05-24 $13.69 $14.00 $13.41 $13.72 $13.72 232,020
2019-05-23 $13.70 $13.78 $13.26 $13.50 $13.50 237,193
2019-05-22 $14.08 $14.40 $13.83 $14.07 $14.07 255,218
2019-05-21 $13.70 $14.42 $13.70 $14.26 $14.26 393,282
2019-05-20 $13.61 $13.79 $13.41 $13.64 $13.64 464,170
2019-05-17 $13.98 $14.09 $13.60 $13.65 $13.65 242,662
2019-05-16 $14.00 $14.24 $13.92 $14.18 $14.18 221,176
2019-05-15 $13.28 $14.06 $13.26 $13.92 $13.92 430,086
2019-05-14 $13.13 $13.59 $13.13 $13.44 $13.44 459,062
2019-05-13 $13.24 $13.44 $13.09 $13.11 $13.11 243,504
2019-05-10 $13.76 $13.97 $13.20 $13.38 $13.38 521,294
2019-05-09 $13.64 $14.05 $13.64 $13.84 $13.84 249,647
2019-05-08 $13.84 $13.98 $13.71 $13.71 $13.71 241,088
2019-05-07 $14.05 $14.24 $13.55 $13.87 $13.87 378,262
2019-05-06 $13.52 $14.32 $13.36 $14.27 $14.27 212,180
2019-05-03 $13.87 $14.04 $13.58 $13.74 $13.74 543,659
2019-05-02 $13.68 $14.11 $13.41 $13.76 $13.76 366,351
2019-05-01 $14.24 $14.80 $14.12 $14.22 $14.22 461,803
2019-04-30 $15.33 $15.33 $13.95 $14.22 $14.22 789,688
2019-04-29 $15.06 $15.61 $14.98 $15.25 $15.25 194,916
2019-04-26 $15.38 $15.52 $14.95 $14.99 $14.99 208,675
2019-04-25 $16.18 $16.18 $15.25 $15.41 $15.41 286,572
2019-04-24 $16.94 $16.96 $16.18 $16.26 $16.26 164,377
2019-04-23 $17.08 $17.24 $16.85 $16.93 $16.93 216,072
2019-04-22 $17.20 $17.20 $16.68 $17.09 $17.09 116,395
2019-04-18 $17.27 $17.46 $16.95 $17.06 $17.06 63,576
2019-04-17 $17.37 $17.37 $17.21 $17.27 $17.27 105,851
2019-04-16 $17.20 $17.23 $16.85 $17.20 $17.20 81,746
2019-04-15 $17.15 $17.28 $17.02 $17.05 $17.05 77,915
2019-04-12 $17.78 $17.79 $17.15 $17.21 $17.21 84,168
2019-04-11 $17.44 $17.54 $17.24 $17.42 $17.42 80,186
2019-04-10 $17.37 $17.68 $17.37 $17.43 $17.43 159,275
2019-04-09 $17.73 $17.73 $17.23 $17.28 $17.28 128,828
2019-04-08 $17.73 $18.20 $17.63 $17.84 $17.84 69,858
2019-04-05 $17.50 $17.86 $17.43 $17.73 $17.73 109,624
2019-04-04 $17.15 $17.53 $17.05 $17.49 $17.49 137,006
2019-04-03 $17.40 $17.52 $17.06 $17.12 $17.12 92,029
2019-04-02 $17.59 $17.69 $17.12 $17.28 $17.28 263,889
2019-04-01 $17.05 $17.68 $16.95 $17.61 $17.61 226,326
2019-03-29 $16.95 $17.19 $16.73 $16.85 $16.85 364,110
2019-03-28 $16.86 $17.18 $16.72 $16.88 $16.88 172,593
2019-03-27 $17.31 $17.34 $16.88 $17.00 $17.00 306,351
2019-03-26 $17.26 $17.73 $17.22 $17.39 $17.39 142,795
2019-03-25 $17.31 $17.43 $16.92 $17.05 $17.05 441,311
2019-03-22 $17.77 $17.81 $17.33 $17.34 $17.34 203,361
2019-03-21 $18.18 $18.32 $17.90 $17.93 $17.93 285,113
2019-03-20 $18.07 $18.59 $17.98 $18.29 $18.29 126,706
2019-03-19 $18.44 $18.57 $18.12 $18.12 $18.12 149,875
2019-03-18 $17.95 $18.37 $17.88 $18.30 $18.30 185,392
2019-03-15 $17.79 $18.10 $17.79 $17.89 $17.89 327,699
2019-03-14 $18.14 $18.29 $17.84 $17.84 $17.84 154,543
2019-03-13 $17.47 $18.45 $17.47 $18.16 $18.16 234,599
2019-03-12 $16.81 $17.47 $16.81 $17.36 $17.36 303,685
2019-03-11 $16.64 $16.93 $16.39 $16.79 $16.79 199,639
2019-03-08 $16.10 $16.84 $16.03 $16.54 $16.54 178,424
2019-03-07 $16.16 $16.51 $15.95 $16.39 $16.39 153,878
2019-03-06 $16.65 $16.65 $15.58 $16.04 $16.04 201,186
2019-03-05 $17.05 $17.33 $16.54 $16.72 $16.72 96,530
2019-03-04 $17.30 $17.45 $16.85 $17.01 $17.01 152,927
2019-03-01 $17.22 $17.41 $17.05 $17.24 $17.24 124,267
2019-02-28 $17.28 $17.28 $16.70 $17.07 $17.07 102,738
2019-02-27 $18.09 $18.43 $17.23 $17.25 $17.25 161,998
2019-02-26 $17.79 $18.51 $17.72 $18.07 $18.07 215,697
2019-02-25 $17.94 $18.35 $17.74 $17.90 $17.90 95,145
2019-02-22 $18.08 $18.17 $17.83 $17.93 $17.93 116,483
2019-02-21 $18.62 $18.68 $17.84 $17.89 $17.89 182,135
2019-02-20 $18.27 $18.82 $18.27 $18.73 $18.73 183,585
2019-02-19 $18.12 $18.47 $17.95 $18.29 $18.29 191,632
2019-02-15 $17.69 $18.19 $17.69 $18.16 $18.16 152,910
2019-02-14 $17.37 $17.67 $17.05 $17.53 $17.53 236,000
2019-02-13 $17.49 $17.74 $17.22 $17.37 $17.37 128,535
2019-02-12 $17.12 $17.62 $16.89 $17.39 $17.39 97,597
2019-02-11 $16.50 $16.86 $16.26 $16.85 $16.85 66,468
2019-02-08 $16.60 $16.60 $16.21 $16.49 $16.49 112,011
2019-02-07 $17.44 $17.52 $16.42 $16.63 $16.63 94,607
2019-02-06 $17.79 $17.79 $17.51 $17.56 $17.56 61,042
2019-02-05 $17.93 $18.28 $17.74 $17.83 $17.83 61,453
2019-02-04 $17.37 $17.93 $17.15 $17.92 $17.92 167,503
2019-02-01 $17.33 $17.67 $17.18 $17.40 $17.40 94,212
2019-01-31 $17.24 $17.46 $17.07 $17.36 $17.36 118,630
2019-01-30 $17.29 $17.35 $16.93 $17.24 $17.24 77,299
2019-01-29 $17.19 $17.55 $17.12 $17.13 $17.13 63,855
2019-01-28 $17.40 $17.40 $16.78 $17.06 $17.06 89,694
2019-01-25 $17.94 $18.20 $17.59 $17.65 $17.65 91,567
2019-01-24 $17.52 $17.84 $17.27 $17.69 $17.69 98,622
2019-01-23 $18.14 $18.14 $17.41 $17.51 $17.51 101,497
2019-01-22 $19.03 $19.17 $17.95 $18.02 $18.02 141,352
2019-01-18 $19.28 $19.57 $19.12 $19.37 $19.37 102,891
2019-01-17 $18.73 $19.26 $18.61 $19.02 $19.02 162,556
2019-01-16 $18.87 $19.33 $18.75 $18.81 $18.81 194,180
2019-01-15 $18.96 $19.27 $18.66 $18.88 $18.88 103,400
2019-01-14 $19.24 $19.45 $18.85 $18.87 $18.87 94,901
2019-01-11 $19.41 $19.51 $19.18 $19.42 $19.42 81,048
2019-01-10 $19.44 $19.68 $19.23 $19.66 $19.66 97,920
2019-01-09 $19.90 $20.12 $19.51 $19.70 $19.70 192,137
2019-01-08 $19.92 $19.92 $19.51 $19.67 $19.67 82,416
2019-01-07 $19.31 $19.78 $19.13 $19.59 $19.59 189,428
2019-01-04 $18.62 $19.32 $18.59 $19.31 $19.31 222,949
2019-01-03 $18.09 $18.50 $17.63 $18.29 $18.29 114,578
2019-01-02 $17.28 $18.29 $17.21 $18.13 $18.13 102,183
2018-12-31 $17.65 $17.74 $17.27 $17.70 $17.70 112,803
2018-12-28 $17.50 $17.70 $17.22 $17.51 $17.51 136,824
2018-12-27 $17.22 $17.69 $16.98 $17.41 $17.41 111,767
2018-12-26 $17.20 $17.74 $16.67 $17.73 $17.73 162,679
2018-12-24 $17.27 $17.46 $16.85 $17.00 $17.00 90,330
2018-12-21 $18.36 $18.48 $17.18 $17.30 $17.30 511,875
2018-12-20 $18.66 $19.01 $18.30 $18.40 $18.40 221,351
2018-12-19 $19.86 $20.06 $18.69 $18.89 $18.89 206,228
2018-12-18 $19.57 $20.15 $19.54 $19.82 $19.82 198,599
2018-12-17 $19.77 $20.20 $19.45 $19.51 $19.51 256,413
2018-12-14 $20.74 $20.89 $19.73 $19.83 $19.83 227,511
2018-12-13 $20.95 $21.13 $20.64 $21.02 $21.02 142,069
2018-12-12 $21.07 $21.35 $20.76 $20.95 $20.95 249,568
2018-12-11 $21.38 $21.44 $20.50 $20.73 $20.73 158,377
2018-12-10 $21.30 $21.31 $20.60 $20.86 $20.86 241,990
2018-12-07 $21.60 $22.15 $21.21 $21.50 $21.50 195,203
2018-12-06 $21.29 $21.61 $20.72 $20.77 $20.77 268,246
2018-12-04 $23.03 $23.09 $21.73 $21.76 $21.76 163,247
2018-12-03 $23.25 $23.40 $22.79 $23.22 $23.22 159,109
2018-11-30 $22.50 $22.88 $22.20 $22.50 $22.50 241,642
2018-11-29 $22.68 $23.12 $22.47 $22.52 $22.52 142,017
2018-11-28 $22.74 $23.03 $22.28 $22.75 $22.75 157,009
2018-11-27 $22.50 $22.78 $22.41 $22.50 $22.50 164,597
2018-11-26 $22.21 $22.63 $22.19 $22.53 $22.53 141,324
2018-11-23 $21.62 $22.07 $21.42 $22.02 $22.02 113,495
2018-11-21 $22.55 $23.25 $22.41 $22.45 $22.45 85,717
2018-11-20 $23.33 $23.33 $22.31 $22.37 $22.37 116,493
2018-11-19 $23.20 $23.88 $22.80 $23.71 $23.71 102,016
2018-11-16 $24.25 $24.40 $22.85 $23.28 $23.28 208,152
2018-11-15 $24.00 $24.39 $23.78 $24.26 $24.26 140,206
2018-11-14 $23.81 $23.92 $23.31 $23.90 $23.90 300,128
2018-11-13 $23.25 $23.68 $23.01 $23.38 $23.38 579,015
2018-11-12 $23.21 $23.21 $22.68 $23.20 $23.20 409,328
2018-11-09 $22.64 $23.18 $22.35 $22.97 $22.97 305,364
2018-11-08 $22.45 $22.80 $22.17 $22.77 $22.77 146,029
2018-11-07 $21.84 $22.58 $21.70 $22.51 $22.51 140,604
2018-11-06 $21.38 $22.87 $21.20 $21.65 $21.65 212,894
2018-11-05 $21.98 $22.03 $21.19 $21.90 $21.90 216,615
2018-11-02 $21.16 $21.57 $21.09 $21.38 $21.38 108,054
2018-11-01 $21.06 $21.50 $20.86 $21.01 $21.01 137,576
2018-10-31 $21.86 $21.86 $20.76 $20.89 $20.89 149,657
2018-10-30 $20.93 $21.60 $20.92 $21.56 $21.56 206,089
2018-10-29 $21.95 $21.95 $20.80 $21.00 $21.00 209,274
2018-10-26 $21.41 $22.00 $21.11 $21.70 $21.70 90,721
2018-10-25 $21.26 $22.16 $21.02 $21.76 $21.76 165,317
2018-10-24 $22.28 $22.28 $21.11 $21.12 $21.12 177,685
2018-10-23 $23.30 $23.45 $22.31 $22.31 $22.31 195,713
2018-10-22 $23.63 $24.01 $23.38 $23.80 $23.80 196,812
2018-10-19 $24.12 $24.66 $23.44 $23.56 $23.56 108,296
2018-10-18 $24.77 $25.00 $24.12 $24.18 $24.18 105,428
2018-10-17 $25.95 $26.02 $25.06 $25.22 $25.22 89,563
2018-10-16 $25.62 $26.12 $25.50 $26.07 $26.07 75,330
2018-10-15 $25.68 $25.83 $25.10 $25.48 $25.48 115,911
2018-10-12 $26.47 $26.67 $25.47 $25.75 $25.75 138,730
2018-10-11 $26.66 $26.96 $25.89 $26.01 $26.01 153,022
2018-10-10 $27.58 $27.60 $26.87 $26.87 $26.87 206,204
2018-10-09 $26.70 $27.80 $25.93 $27.68 $27.68 179,562
2018-10-08 $26.20 $26.99 $26.12 $26.67 $26.67 104,760
2018-10-05 $26.76 $26.76 $25.97 $26.51 $26.51 223,505
2018-10-04 $27.26 $27.55 $26.73 $26.85 $26.85 160,573
2018-10-03 $26.83 $27.38 $26.57 $27.31 $27.31 194,538
2018-10-02 $26.53 $26.87 $26.35 $26.63 $26.63 125,669
2018-10-01 $26.77 $27.17 $26.42 $26.52 $26.52 183,563
2018-09-28 $26.75 $27.24 $26.49 $26.53 $26.53 181,178
2018-09-27 $25.98 $26.97 $25.69 $26.79 $26.79 206,470
2018-09-26 $26.13 $26.32 $25.74 $25.90 $25.90 112,992
2018-09-25 $25.57 $26.31 $25.53 $26.20 $26.20 126,964
2018-09-24 $25.19 $25.72 $24.96 $25.47 $25.47 119,041
2018-09-21 $24.85 $25.15 $24.72 $25.14 $25.14 585,184
2018-09-20 $24.82 $25.01 $24.38 $24.77 $24.77 130,846
2018-09-19 $24.83 $25.12 $24.54 $24.60 $24.60 180,725
2018-09-18 $24.45 $25.13 $24.15 $24.89 $24.89 88,774
2018-09-17 $25.26 $25.37 $24.33 $24.35 $24.35 90,887
2018-09-14 $25.53 $25.68 $25.24 $25.24 $25.24 101,381
2018-09-13 $25.88 $25.88 $25.49 $25.55 $25.55 90,340
2018-09-12 $26.00 $26.28 $25.50 $25.81 $25.81 144,527
2018-09-11 $25.07 $26.22 $24.93 $25.98 $25.98 176,385
2018-09-10 $25.53 $25.55 $25.00 $25.10 $25.10 132,776
2018-09-07 $24.98 $25.49 $24.65 $25.45 $25.45 134,034
2018-09-06 $26.21 $26.21 $24.96 $25.12 $25.12 143,463
2018-09-05 $26.83 $26.83 $25.94 $26.23 $26.23 182,921
2018-09-04 $27.43 $27.43 $26.62 $26.94 $26.94 78,035
2018-08-31 $27.65 $27.65 $27.05 $27.39 $27.39 125,663
2018-08-30 $28.29 $28.29 $27.44 $27.78 $27.78 64,347
2018-08-29 $28.45 $28.48 $28.10 $28.26 $28.26 66,490
2018-08-28 $28.96 $29.14 $28.44 $28.44 $28.44 43,458
2018-08-27 $28.96 $29.31 $28.61 $28.84 $28.84 74,044
2018-08-24 $28.50 $29.00 $28.50 $28.91 $28.91 140,270
2018-08-23 $28.65 $28.65 $28.27 $28.43 $28.43 56,081
2018-08-22 $28.08 $28.68 $28.00 $28.63 $28.63 146,731
2018-08-21 $27.90 $28.43 $27.90 $27.93 $27.93 102,865
2018-08-20 $27.37 $27.79 $27.15 $27.71 $27.71 120,660
2018-08-17 $27.39 $27.72 $27.16 $27.37 $27.37 127,763
2018-08-16 $27.73 $28.04 $27.33 $27.41 $27.41 98,380
2018-08-15 $28.60 $28.60 $27.43 $27.74 $27.74 127,585
2018-08-14 $27.52 $28.81 $27.52 $28.80 $28.80 121,312
2018-08-13 $28.40 $28.44 $27.20 $27.36 $27.36 264,621
2018-08-10 $27.68 $28.44 $27.56 $28.39 $28.39 100,078
2018-08-09 $26.87 $27.78 $26.73 $27.78 $27.78 130,921
2018-08-08 $26.77 $27.19 $26.66 $26.66 $26.66 243,162
2018-08-07 $25.93 $27.35 $25.39 $26.84 $26.84 166,612
2018-08-06 $26.75 $27.17 $26.40 $27.01 $27.01 65,237
2018-08-03 $27.34 $27.45 $26.61 $26.71 $26.71 59,532
2018-08-02 $27.23 $27.54 $26.98 $27.24 $27.24 61,294
2018-08-01 $27.66 $27.66 $26.84 $27.35 $27.35 88,134
2018-07-31 $27.62 $27.83 $27.14 $27.72 $27.72 87,545
2018-07-30 $27.10 $27.72 $27.10 $27.58 $27.58 58,845
2018-07-27 $26.79 $27.27 $26.79 $27.00 $27.00 104,389
2018-07-26 $26.42 $27.19 $26.02 $27.05 $27.05 84,525
2018-07-25 $26.67 $26.70 $26.13 $26.33 $26.33 102,881
2018-07-24 $26.99 $27.22 $26.68 $26.71 $26.71 61,895
2018-07-23 $27.04 $27.04 $26.47 $26.80 $26.80 62,218
2018-07-20 $27.32 $27.32 $26.88 $27.05 $27.05 53,240
2018-07-19 $27.35 $27.67 $27.17 $27.26 $27.26 94,357
2018-07-18 $27.52 $27.60 $27.13 $27.38 $27.38 66,709
2018-07-17 $27.72 $27.74 $27.44 $27.59 $27.59 115,709
2018-07-16 $27.81 $27.82 $27.34 $27.79 $27.79 86,226
2018-07-13 $27.48 $28.35 $27.48 $28.03 $28.03 81,144
2018-07-12 $27.60 $27.60 $26.69 $27.40 $27.40 126,954
2018-07-11 $27.29 $28.06 $26.87 $27.42 $27.42 187,280
2018-07-10 $26.98 $27.61 $26.76 $27.54 $27.54 182,767
2018-07-09 $26.50 $27.18 $26.50 $26.76 $26.76 132,484
2018-07-06 $25.87 $26.51 $25.84 $26.47 $26.47 106,757
2018-07-05 $25.83 $25.90 $25.47 $25.89 $25.89 80,709
2018-07-03 $25.38 $25.74 $25.38 $25.70 $25.70 38,207
2018-07-02 $24.85 $25.23 $24.52 $25.22 $25.22 94,065
2018-06-29 $25.59 $25.71 $25.01 $25.04 $25.04 107,019
2018-06-28 $26.28 $26.28 $25.43 $25.50 $25.50 104,300
2018-06-27 $26.30 $26.81 $26.27 $26.32 $26.32 96,946
2018-06-26 $25.94 $26.27 $25.68 $26.11 $26.11 73,052
2018-06-25 $26.25 $26.25 $25.70 $25.93 $25.93 99,676
2018-06-22 $26.52 $26.81 $26.17 $26.33 $26.33 243,054
2018-06-21 $26.43 $26.43 $25.71 $25.98 $25.98 141,769
2018-06-20 $26.27 $26.57 $25.82 $26.50 $26.50 117,770
2018-06-19 $26.27 $26.92 $25.87 $26.17 $26.17 118,073
2018-06-18 $26.23 $26.71 $26.23 $26.55 $26.55 118,084
2018-06-15 $27.10 $27.10 $26.11 $26.23 $26.23 284,328
2018-06-14 $27.69 $27.69 $27.22 $27.30 $27.30 88,032
2018-06-13 $27.63 $27.88 $27.38 $27.47 $27.47 120,398
2018-06-12 $27.74 $27.99 $27.31 $27.63 $27.63 118,355
2018-06-11 $27.41 $27.82 $27.26 $27.65 $27.65 116,130
2018-06-08 $28.39 $28.39 $27.46 $27.51 $27.51 248,799
2018-06-07 $28.20 $28.89 $28.20 $28.33 $28.33 259,515
2018-06-06 $27.19 $28.26 $27.14 $28.15 $28.15 205,149
2018-06-05 $26.95 $27.29 $26.82 $27.28 $27.28 245,814
2018-06-04 $27.28 $27.53 $26.87 $26.97 $26.97 321,886
2018-06-01 $27.73 $27.95 $27.03 $27.18 $27.18 152,364
2018-05-31 $28.28 $28.36 $27.51 $27.56 $27.56 193,295
2018-05-30 $28.34 $28.89 $28.34 $28.39 $28.39 151,789
2018-05-29 $27.61 $28.33 $27.61 $28.16 $28.16 121,649
2018-05-25 $27.84 $28.04 $27.27 $27.95 $27.95 162,039
2018-05-24 $28.45 $28.72 $28.06 $28.20 $28.20 262,797
2018-05-23 $28.75 $29.03 $28.58 $28.78 $28.78 115,890
2018-05-22 $29.48 $29.62 $28.75 $28.88 $28.88 106,808
2018-05-21 $29.36 $29.63 $29.17 $29.46 $29.46 150,763
2018-05-18 $29.94 $29.95 $29.12 $29.27 $29.27 112,253
2018-05-17 $29.28 $30.13 $29.25 $29.75 $29.75 118,994
2018-05-16 $29.26 $29.58 $28.84 $29.25 $29.25 200,636
2018-05-15 $28.12 $29.28 $28.11 $29.21 $29.21 129,058
2018-05-14 $28.15 $28.40 $27.86 $28.20 $28.20 194,103
2018-05-11 $28.06 $28.34 $27.70 $28.14 $28.14 173,545
2018-05-10 $28.16 $28.34 $27.78 $28.03 $28.03 168,311
2018-05-09 $28.43 $28.73 $28.09 $28.12 $28.12 205,372
2018-05-08 $28.70 $28.83 $27.71 $28.26 $28.26 182,543
2018-05-07 $28.87 $29.84 $28.61 $28.70 $28.70 251,561
2018-05-04 $30.03 $30.03 $28.10 $28.85 $28.85 367,515
2018-05-03 $30.94 $30.94 $29.41 $30.27 $30.27 113,687
2018-05-02 $29.56 $30.36 $29.45 $30.11 $30.11 95,089
2018-05-01 $29.24 $29.66 $28.62 $29.63 $29.63 90,966
2018-04-30 $29.50 $29.86 $29.26 $29.29 $29.29 93,180
2018-04-27 $30.06 $30.06 $29.30 $29.36 $29.36 123,390
2018-04-26 $30.04 $30.28 $29.65 $30.03 $30.03 64,665
2018-04-25 $29.85 $30.44 $29.61 $29.90 $29.90 77,209
2018-04-24 $29.69 $30.15 $29.43 $30.03 $30.03 86,890
2018-04-23 $29.51 $29.67 $28.79 $29.58 $29.58 79,438
2018-04-20 $29.64 $29.74 $28.98 $29.49 $29.49 76,136
2018-04-19 $30.69 $31.00 $29.72 $29.83 $29.83 116,565
2018-04-18 $30.28 $31.39 $30.28 $30.72 $30.72 145,543
2018-04-17 $29.35 $30.11 $29.18 $30.03 $30.03 150,115
2018-04-16 $28.93 $29.35 $28.38 $29.22 $29.22 82,235
2018-04-13 $28.98 $29.00 $28.56 $28.80 $28.80 89,709
2018-04-12 $28.37 $28.94 $27.83 $28.78 $28.78 131,713
2018-04-11 $27.78 $28.66 $27.78 $28.24 $28.24 137,518
2018-04-10 $27.50 $28.10 $27.50 $27.91 $27.91 129,283
2018-04-09 $27.54 $27.67 $27.07 $27.10 $27.10 58,484
2018-04-06 $28.05 $28.36 $27.05 $27.30 $27.30 136,390
2018-04-05 $27.49 $28.33 $27.49 $28.31 $28.31 90,331
2018-04-04 $26.72 $27.38 $26.72 $27.31 $27.31 98,980
2018-04-03 $26.22 $27.32 $25.88 $27.17 $27.17 153,349
2018-04-02 $26.62 $26.81 $25.61 $26.12 $26.12 122,721
2018-03-29 $26.84 $26.93 $26.64 $26.70 $26.70 328,071
2018-03-28 $27.02 $27.68 $26.58 $26.74 $26.74 180,602
2018-03-27 $28.32 $28.45 $26.78 $26.98 $26.98 145,136
2018-03-26 $28.23 $28.36 $27.68 $28.32 $28.32 113,933
2018-03-23 $27.86 $28.71 $27.82 $27.83 $27.83 146,788
2018-03-22 $28.53 $29.36 $27.65 $27.74 $27.74 139,417
2018-03-21 $28.11 $29.13 $28.11 $28.85 $28.85 90,642
2018-03-20 $28.41 $28.73 $27.99 $28.08 $28.08 99,472
2018-03-19 $28.85 $29.00 $28.04 $28.37 $28.37 124,354
2018-03-16 $28.16 $29.02 $28.01 $28.98 $28.98 377,350
2018-03-15 $28.69 $28.98 $28.08 $28.12 $28.12 116,498
2018-03-14 $28.85 $29.19 $28.45 $28.64 $28.64 152,885
2018-03-13 $28.61 $28.90 $28.49 $28.71 $28.71 182,456
2018-03-12 $28.02 $28.54 $28.02 $28.45 $28.45 163,789
2018-03-09 $27.95 $28.31 $27.80 $28.03 $28.03 214,426
2018-03-08 $27.31 $27.78 $27.05 $27.70 $27.70 273,830
2018-03-07 $26.27 $27.41 $26.27 $27.32 $27.32 395,853
2018-03-06 $26.83 $27.27 $26.22 $26.36 $26.36 196,935
2018-03-05 $26.06 $26.96 $26.06 $26.70 $26.70 104,463
2018-03-02 $26.00 $26.29 $25.70 $26.24 $26.24 209,640
2018-03-01 $25.69 $26.55 $25.61 $26.25 $26.25 179,555
2018-02-28 $27.21 $27.56 $25.87 $25.87 $25.87 256,769
2018-02-27 $28.19 $28.27 $27.05 $27.06 $27.06 210,662
2018-02-26 $28.57 $28.81 $27.86 $28.22 $28.22 106,643
2018-02-23 $28.04 $28.45 $27.70 $28.40 $28.40 89,101
2018-02-22 $27.77 $29.14 $27.76 $27.88 $27.88 198,700
2018-02-21 $27.17 $28.13 $27.05 $27.69 $27.69 186,042
2018-02-20 $27.40 $27.85 $26.98 $27.07 $27.07 157,700
2018-02-16 $26.99 $27.83 $26.99 $27.55 $27.55 113,316
2018-02-15 $27.30 $27.30 $26.35 $27.10 $27.10 110,089
2018-02-14 $26.54 $27.39 $26.50 $27.10 $27.10 133,788
2018-02-13 $26.61 $26.96 $26.27 $26.89 $26.89 195,318
2018-02-12 $27.20 $27.33 $26.44 $26.75 $26.75 153,053
2018-02-09 $27.09 $27.15 $26.13 $26.94 $26.94 244,957
2018-02-08 $27.31 $27.65 $26.69 $26.70 $26.70 196,684
2018-02-07 $27.83 $28.05 $27.03 $27.38 $27.38 252,540
2018-02-06 $26.46 $28.02 $26.35 $27.91 $27.91 186,611
2018-02-05 $26.75 $27.59 $26.75 $27.05 $27.05 178,891
2018-02-02 $28.57 $28.57 $27.02 $27.03 $27.03 136,918
2018-02-01 $28.82 $29.28 $28.55 $28.95 $28.95 105,059
2018-01-31 $28.68 $29.09 $28.55 $28.88 $28.88 176,182
2018-01-30 $29.09 $29.39 $28.52 $28.63 $28.63 138,471
2018-01-29 $30.97 $31.17 $29.46 $29.47 $29.47 130,508
2018-01-26 $32.04 $32.04 $31.11 $31.19 $31.19 173,254
2018-01-25 $31.83 $32.19 $31.35 $31.89 $31.89 263,880
2018-01-24 $31.76 $31.87 $31.22 $31.59 $31.59 137,943
2018-01-23 $31.80 $31.92 $31.16 $31.65 $31.65 116,308
2018-01-22 $31.83 $31.93 $31.38 $31.87 $31.87 96,651
2018-01-19 $30.90 $31.84 $30.90 $31.83 $31.83 118,945
2018-01-18 $31.84 $31.94 $31.07 $31.22 $31.22 125,593
2018-01-17 $32.00 $32.23 $31.75 $31.87 $31.87 93,865
2018-01-16 $32.77 $33.08 $31.71 $31.81 $31.81 117,270
2018-01-12 $33.00 $33.32 $32.48 $32.60 $32.60 85,508
2018-01-11 $32.50 $33.25 $32.46 $32.94 $32.94 100,046
2018-01-10 $32.16 $32.41 $31.75 $32.37 $32.37 102,862
2018-01-09 $32.77 $33.04 $32.16 $32.17 $32.17 131,988
2018-01-08 $32.68 $32.97 $32.24 $32.81 $32.81 106,507
2018-01-05 $33.07 $33.07 $32.27 $32.85 $32.85 112,558
2018-01-04 $32.52 $33.15 $32.12 $33.10 $33.10 127,992
2018-01-03 $32.02 $32.66 $31.51 $32.44 $32.44 220,169
2018-01-02 $31.60 $32.31 $31.24 $32.06 $32.06 178,944
2017-12-29 $31.53 $31.68 $31.05 $31.44 $31.44 236,109
2017-12-28 $31.44 $31.71 $31.14 $31.52 $31.52 79,473
2017-12-27 $31.09 $31.42 $31.08 $31.28 $31.28 144,317
2017-12-26 $30.96 $31.25 $30.78 $31.10 $31.10 134,709
2017-12-22 $31.31 $31.54 $31.01 $31.02 $31.02 82,224
2017-12-21 $31.10 $31.70 $30.91 $31.53 $31.53 175,936
2017-12-20 $30.33 $31.13 $29.85 $30.88 $30.88 110,890
2017-12-19 $30.73 $30.97 $29.90 $30.17 $30.17 116,983
2017-12-18 $29.89 $30.95 $29.64 $30.76 $30.76 140,405
2017-12-15 $29.26 $29.48 $28.87 $29.34 $29.34 605,508
2017-12-14 $28.64 $29.44 $28.36 $28.71 $28.71 319,150
2017-12-13 $29.42 $29.42 $28.34 $28.42 $28.42 214,891
2017-12-12 $30.13 $30.43 $29.31 $29.36 $29.36 108,402
2017-12-11 $30.22 $30.46 $29.86 $29.98 $29.98 124,781
2017-12-08 $30.48 $30.78 $29.93 $30.13 $30.13 112,261
2017-12-07 $29.71 $30.13 $29.71 $30.06 $30.06 121,156
2017-12-06 $29.94 $30.38 $29.25 $29.66 $29.66 184,737
2017-12-05 $30.88 $31.07 $30.05 $30.12 $30.12 85,184
2017-12-04 $31.11 $31.74 $30.72 $30.80 $30.80 154,519
2017-12-01 $30.76 $31.12 $30.17 $30.99 $30.99 108,429
2017-11-30 $30.45 $31.12 $30.23 $30.64 $30.64 141,603
2017-11-29 $29.94 $30.64 $29.85 $30.22 $30.22 88,139
2017-11-28 $29.77 $30.19 $29.54 $29.91 $29.91 113,765
2017-11-27 $30.49 $30.49 $29.70 $29.71 $29.71 104,921
2017-11-24 $31.01 $31.05 $30.53 $30.60 $30.60 38,317
2017-11-22 $30.87 $31.27 $30.51 $30.79 $30.79 113,724
2017-11-21 $30.14 $30.84 $30.09 $30.62 $30.62 174,290
2017-11-20 $29.97 $30.40 $29.40 $29.91 $29.91 402,163
2017-11-17 $29.96 $30.13 $29.41 $30.00 $30.00 106,953
2017-11-16 $29.51 $30.16 $29.13 $29.93 $29.93 129,538
2017-11-15 $30.30 $30.30 $29.44 $29.49 $29.49 126,101
2017-11-14 $31.16 $31.40 $30.43 $30.70 $30.70 123,291
2017-11-13 $31.32 $31.63 $30.84 $31.50 $31.50 109,099
2017-11-10 $32.27 $32.77 $31.60 $31.60 $31.60 96,449
2017-11-09 $32.37 $32.86 $32.17 $32.44 $32.44 217,093
2017-11-08 $31.36 $33.15 $31.25 $32.98 $32.98 267,062
2017-11-07 $33.00 $33.69 $30.71 $31.22 $31.22 256,031
2017-11-06 $31.97 $32.45 $31.65 $32.38 $32.38 165,524
2017-11-03 $31.93 $32.05 $31.39 $31.90 $31.90 103,407
2017-11-02 $32.15 $32.59 $31.96 $32.01 $32.01 181,646
2017-11-01 $32.60 $32.72 $31.93 $32.30 $32.30 180,948
2017-10-31 $30.62 $32.44 $30.53 $32.27 $32.27 197,527
2017-10-30 $30.85 $31.01 $30.38 $30.52 $30.52 112,022
2017-10-27 $30.35 $31.33 $30.24 $30.80 $30.80 141,362
2017-10-26 $30.51 $30.81 $30.04 $30.42 $30.42 71,509
2017-10-25 $30.44 $30.54 $29.93 $30.46 $30.46 70,055
2017-10-24 $30.13 $30.70 $30.13 $30.37 $30.37 88,938
2017-10-23 $30.60 $30.91 $30.02 $30.08 $30.08 59,512
2017-10-20 $30.70 $30.77 $30.32 $30.44 $30.44 130,218
2017-10-19 $30.61 $30.91 $30.31 $30.43 $30.43 99,083
2017-10-18 $31.62 $31.62 $30.78 $30.80 $30.80 108,895
2017-10-17 $31.91 $32.02 $31.44 $31.49 $31.49 148,497
2017-10-16 $32.01 $32.23 $31.75 $31.94 $31.94 138,831
2017-10-13 $31.98 $32.20 $31.69 $31.83 $31.83 97,378
2017-10-12 $31.70 $32.08 $31.34 $31.66 $31.66 175,523
2017-10-11 $31.76 $32.14 $31.70 $31.98 $31.98 161,377
2017-10-10 $32.32 $32.32 $31.69 $31.76 $31.76 148,981
2017-10-09 $32.00 $32.11 $31.59 $31.89 $31.89 131,468
2017-10-06 $32.00 $32.04 $31.65 $32.00 $32.00 126,823
2017-10-05 $32.48 $32.61 $32.14 $32.37 $32.37 184,023
2017-10-04 $32.44 $32.70 $32.05 $32.27 $32.27 167,388
2017-10-03 $32.59 $32.59 $31.73 $32.49 $32.49 247,196
2017-10-02 $31.28 $32.58 $31.27 $32.55 $32.55 255,294
2017-09-29 $31.49 $31.68 $31.00 $31.61 $31.61 282,205
2017-09-28 $32.72 $32.78 $31.35 $31.59 $31.59 204,448
2017-09-27 $31.40 $32.66 $31.05 $32.64 $32.64 425,071
2017-09-26 $30.81 $31.79 $30.71 $31.14 $31.14 249,754
2017-09-25 $30.47 $31.14 $30.47 $30.83 $30.83 271,899
2017-09-22 $29.86 $30.80 $29.78 $30.33 $30.33 181,714
2017-09-21 $30.32 $30.54 $29.79 $29.87 $29.87 174,575
2017-09-20 $29.90 $30.69 $29.74 $30.40 $30.40 356,322
2017-09-19 $29.72 $30.12 $29.60 $29.67 $29.67 253,655
2017-09-18 $29.25 $29.90 $29.07 $29.78 $29.78 590,184
2017-09-15 $29.15 $29.41 $28.80 $29.25 $29.25 490,915
2017-09-14 $29.21 $29.35 $28.58 $29.08 $29.08 230,620
2017-09-13 $28.31 $29.69 $27.66 $29.19 $29.19 273,137
2017-09-12 $28.66 $28.95 $28.59 $28.67 $28.67 89,447
2017-09-11 $28.48 $28.82 $28.14 $28.69 $28.69 165,487
2017-09-08 $28.60 $28.71 $27.97 $28.24 $28.24 161,304
2017-09-07 $27.96 $28.66 $27.60 $28.65 $28.65 331,908
2017-09-06 $28.03 $28.36 $27.91 $27.97 $27.97 152,861
2017-09-05 $27.71 $28.00 $27.56 $27.82 $27.82 195,762
2017-09-01 $27.83 $27.94 $27.19 $27.49 $27.49 152,499
2017-08-31 $27.60 $27.91 $27.28 $27.74 $27.74 143,006
2017-08-30 $27.36 $27.41 $27.08 $27.32 $27.32 124,843
2017-08-29 $27.02 $27.64 $26.91 $27.50 $27.50 164,287
2017-08-28 $26.94 $27.40 $26.60 $27.37 $27.37 124,267
2017-08-25 $26.39 $26.91 $26.27 $26.86 $26.86 122,099
2017-08-24 $25.98 $26.32 $25.66 $26.28 $26.28 85,150
2017-08-23 $25.30 $26.23 $25.20 $26.02 $26.02 137,209
2017-08-22 $24.19 $25.53 $24.01 $25.44 $25.44 344,964
2017-08-21 $23.96 $24.15 $23.42 $23.88 $23.88 270,042
2017-08-18 $24.00 $24.52 $23.59 $24.01 $24.01 313,133
2017-08-17 $23.29 $24.54 $23.29 $24.21 $24.21 375,998
2017-08-16 $24.46 $24.60 $23.37 $23.51 $23.51 127,408
2017-08-15 $24.54 $24.54 $23.84 $24.35 $24.35 165,060
2017-08-14 $25.89 $26.22 $24.48 $24.50 $24.50 176,551
2017-08-11 $25.06 $26.56 $25.06 $25.73 $25.73 218,247
2017-08-10 $26.20 $26.77 $26.05 $26.08 $26.08 220,312
2017-08-09 $27.08 $27.24 $25.85 $26.10 $26.10 246,097
2017-08-08 $26.15 $27.46 $26.15 $27.17 $27.17 290,756
2017-08-07 $27.06 $27.06 $26.16 $26.22 $26.22 161,458
2017-08-04 $26.78 $27.20 $26.77 $27.17 $27.17 187,968
2017-08-03 $27.20 $27.58 $26.48 $26.59 $26.59 138,735
2017-08-02 $27.04 $27.36 $26.62 $27.08 $27.08 137,311
2017-08-01 $27.80 $27.84 $27.15 $27.18 $27.18 180,790
2017-07-31 $28.10 $28.40 $27.59 $27.69 $27.69 216,434
2017-07-28 $27.71 $28.71 $27.71 $28.18 $28.18 203,245
2017-07-27 $27.77 $28.07 $27.29 $27.79 $27.79 168,611
2017-07-26 $28.36 $28.36 $27.43 $27.68 $27.68 160,676
2017-07-25 $27.76 $28.54 $27.17 $28.02 $28.02 254,466
2017-07-24 $28.09 $28.73 $27.17 $27.28 $27.28 162,992
2017-07-21 $28.82 $28.82 $27.81 $27.91 $27.91 150,118
2017-07-20 $29.08 $29.08 $28.20 $28.49 $28.49 211,190
2017-07-19 $28.06 $29.07 $28.05 $28.99 $28.99 322,688
2017-07-18 $28.42 $28.44 $27.73 $27.87 $27.87 119,280
2017-07-17 $27.65 $28.29 $27.63 $28.28 $28.28 226,117
2017-07-14 $27.52 $27.97 $27.35 $27.76 $27.76 176,953
2017-07-13 $27.08 $27.56 $26.70 $27.47 $27.47 258,242
2017-07-12 $27.81 $27.85 $27.06 $27.14 $27.14 219,126
2017-07-11 $26.58 $27.37 $26.15 $27.10 $27.10 220,685
2017-07-10 $25.78 $26.98 $25.75 $26.64 $26.64 239,811
2017-07-07 $25.52 $26.05 $25.12 $25.97 $25.97 273,348
2017-07-06 $26.14 $26.52 $25.54 $25.60 $25.60 208,181
2017-07-05 $27.50 $27.50 $25.63 $25.81 $25.81 222,069
2017-07-03 $26.84 $28.03 $26.84 $27.68 $27.68 161,615
2017-06-30 $27.97 $27.97 $26.62 $26.70 $26.70 616,244
2017-06-29 $28.12 $28.44 $27.58 $27.76 $27.76 197,970
2017-06-28 $26.40 $28.24 $26.39 $27.82 $27.82 249,411
2017-06-27 $27.32 $27.63 $26.37 $26.39 $26.39 236,291
2017-06-26 $26.86 $27.29 $26.39 $27.08 $27.08 180,544
2017-06-23 $26.29 $26.74 $25.80 $26.70 $26.70 359,099
2017-06-22 $25.35 $26.30 $25.20 $26.14 $26.14 266,200
2017-06-21 $25.62 $26.10 $24.83 $25.17 $25.17 198,428
2017-06-20 $26.36 $26.76 $25.29 $25.98 $25.98 135,307
2017-06-19 $27.52 $27.52 $26.88 $26.99 $26.99 157,408
2017-06-16 $26.97 $27.50 $26.57 $27.47 $27.47 246,218
2017-06-15 $26.84 $27.35 $26.77 $27.02 $27.02 131,195
2017-06-14 $28.10 $28.10 $26.81 $27.09 $27.09 201,472
2017-06-13 $27.68 $28.40 $27.31 $28.26 $28.26 156,005
2017-06-12 $28.18 $28.31 $27.33 $27.63 $27.63 140,778
2017-06-09 $27.42 $28.17 $27.21 $27.92 $27.92 230,505
2017-06-08 $26.65 $27.41 $26.63 $27.28 $27.28 206,420
2017-06-07 $27.35 $27.86 $26.58 $26.84 $26.84 150,469
2017-06-06 $27.81 $27.81 $26.70 $27.52 $27.52 211,661
2017-06-05 $27.76 $28.11 $27.33 $27.87 $27.87 171,402
2017-06-02 $28.18 $28.34 $27.67 $27.94 $27.94 144,858
2017-06-01 $28.40 $28.63 $27.97 $28.43 $28.43 181,723
2017-05-31 $27.47 $28.38 $27.25 $28.20 $28.20 224,108
2017-05-30 $28.39 $28.41 $27.64 $27.87 $27.87 120,190
2017-05-26 $27.76 $28.89 $27.30 $28.69 $28.69 230,680
2017-05-25 $28.73 $29.30 $27.52 $27.55 $27.55 284,019
2017-05-24 $29.45 $29.95 $28.55 $28.79 $28.79 184,563
2017-05-23 $30.15 $30.15 $28.78 $29.47 $29.47 163,220
2017-05-22 $29.52 $30.20 $29.30 $30.07 $30.07 403,348
2017-05-19 $29.38 $29.84 $29.14 $29.27 $29.27 156,126
2017-05-18 $28.93 $29.54 $28.93 $29.25 $29.25 159,498
2017-05-17 $30.00 $30.00 $29.20 $29.23 $29.23 195,176
2017-05-16 $29.86 $30.09 $29.52 $30.00 $30.00 244,018
2017-05-15 $29.98 $30.26 $29.26 $29.68 $29.68 274,674
2017-05-12 $29.76 $29.89 $29.33 $29.48 $29.48 249,630
2017-05-11 $30.39 $30.76 $29.73 $29.83 $29.83 391,884
2017-05-10 $29.10 $30.68 $29.10 $30.16 $30.16 458,992
2017-05-09 $28.59 $29.03 $28.16 $28.85 $28.85 202,920
2017-05-08 $28.27 $28.59 $27.68 $28.43 $28.43 196,089
2017-05-05 $26.68 $28.48 $26.66 $28.44 $28.44 305,775
2017-05-04 $28.25 $28.64 $26.12 $26.35 $26.35 581,997
2017-05-03 $27.17 $27.69 $26.74 $27.27 $27.27 239,009
2017-05-02 $27.41 $27.80 $27.11 $27.35 $27.35 341,191
2017-05-01 $27.42 $27.79 $27.19 $27.40 $27.40 223,825
2017-04-28 $29.30 $29.30 $27.32 $27.37 $27.37 167,811
2017-04-27 $29.57 $29.57 $28.59 $29.21 $29.21 155,104
2017-04-26 $29.45 $30.45 $29.10 $29.86 $29.86 219,417
2017-04-25 $28.95 $29.90 $28.78 $29.71 $29.71 309,089
2017-04-24 $28.20 $28.50 $27.67 $28.48 $28.48 212,714
2017-04-21 $27.74 $27.96 $27.37 $27.63 $27.63 157,525
2017-04-20 $27.93 $28.19 $27.65 $28.05 $28.05 115,446
2017-04-19 $28.72 $28.72 $27.53 $27.73 $27.73 156,506
2017-04-18 $28.52 $28.76 $28.03 $28.55 $28.55 114,807
2017-04-17 $28.46 $28.83 $28.00 $28.72 $28.72 149,774
2017-04-13 $29.79 $29.95 $28.31 $28.35 $28.35 212,928
2017-04-12 $31.33 $31.63 $29.55 $29.76 $29.76 181,416
2017-04-11 $31.22 $31.93 $30.75 $31.49 $31.49 412,709
2017-04-10 $31.12 $31.66 $30.79 $30.99 $30.99 232,439
2017-04-07 $31.15 $31.69 $30.91 $31.05 $31.05 359,224
2017-04-06 $29.65 $31.24 $29.62 $31.24 $31.24 206,490
2017-04-05 $30.21 $30.49 $29.37 $29.50 $29.50 270,178
2017-04-04 $30.13 $30.68 $29.73 $29.80 $29.80 260,404
2017-04-03 $31.38 $31.85 $30.04 $30.17 $30.17 270,763
2017-03-31 $30.69 $31.67 $30.69 $31.45 $31.45 372,171
2017-03-30 $31.43 $31.66 $30.84 $30.93 $30.93 199,106
2017-03-29 $30.28 $31.25 $30.11 $31.20 $31.20 184,242
2017-03-28 $29.00 $30.89 $29.00 $30.70 $30.70 212,875
2017-03-27 $27.70 $28.93 $27.17 $28.88 $28.88 232,709
2017-03-24 $28.05 $28.54 $27.87 $28.16 $28.16 200,478
2017-03-23 $27.30 $27.86 $27.17 $27.73 $27.73 166,282
2017-03-22 $27.13 $27.78 $26.96 $27.53 $27.53 260,450
2017-03-21 $27.88 $27.93 $27.01 $27.45 $27.45 217,672
2017-03-20 $28.01 $28.06 $27.27 $27.53 $27.53 244,621
2017-03-17 $27.21 $28.57 $27.20 $28.23 $28.23 624,077
2017-03-16 $27.78 $27.78 $26.87 $27.12 $27.12 300,184
2017-03-15 $27.44 $27.76 $26.89 $27.51 $27.51 284,926
2017-03-14 $28.11 $28.11 $26.13 $27.19 $27.19 438,312
2017-03-13 $28.13 $28.78 $28.13 $28.28 $28.28 240,319
2017-03-10 $28.01 $28.53 $27.19 $28.09 $28.09 278,810
2017-03-09 $27.10 $28.20 $26.29 $28.03 $28.03 376,881
2017-03-08 $29.50 $29.73 $28.34 $28.42 $28.42 203,489
2017-03-07 $29.85 $30.00 $29.35 $29.44 $29.44 107,291
2017-03-06 $30.27 $30.94 $29.08 $29.85 $29.85 330,340
2017-03-03 $30.16 $31.01 $30.03 $30.87 $30.87 217,168
2017-03-02 $31.59 $31.75 $29.88 $30.04 $30.04 269,902
2017-03-01 $31.06 $32.30 $31.02 $31.79 $31.79 228,517
2017-02-28 $30.69 $30.96 $30.15 $30.44 $30.44 258,616
2017-02-27 $29.99 $31.30 $29.90 $30.92 $30.92 200,693
2017-02-24 $30.91 $31.14 $30.02 $30.15 $30.15 178,796
2017-02-23 $31.65 $31.70 $30.77 $31.29 $31.29 266,275
2017-02-22 $31.52 $31.74 $30.96 $31.22 $31.22 239,276
2017-02-21 $32.68 $32.68 $31.66 $31.79 $31.79 278,681
2017-02-17 $32.67 $32.93 $32.00 $32.23 $32.23 236,083
2017-02-16 $33.19 $33.34 $32.63 $32.81 $32.81 230,953
2017-02-15 $33.80 $33.80 $32.68 $33.48 $33.48 205,894
2017-02-14 $32.20 $34.05 $32.03 $33.89 $33.89 166,259
2017-02-13 $32.56 $32.73 $31.80 $32.18 $32.18 204,051
2017-02-10 $32.01 $33.07 $32.01 $32.49 $32.49 273,396
2017-02-09 $31.06 $32.11 $30.95 $31.82 $31.82 301,938
2017-02-08 $30.10 $31.01 $29.34 $30.87 $30.87 259,099
2017-02-07 $30.99 $31.34 $30.26 $30.26 $30.26 192,177
2017-02-06 $31.94 $31.94 $30.46 $30.99 $30.99 150,960
2017-02-03 $30.70 $31.85 $30.30 $31.70 $31.70 222,046
2017-02-02 $31.05 $31.05 $30.17 $30.49 $30.49 204,331
2017-02-01 $31.25 $31.77 $30.55 $30.83 $30.83 258,818
2017-01-31 $29.53 $31.25 $29.25 $31.02 $31.02 305,191
2017-01-30 $30.12 $30.12 $28.68 $29.53 $29.53 193,724
2017-01-27 $30.34 $30.79 $29.92 $30.43 $30.43 283,991
2017-01-26 $30.26 $30.40 $29.58 $30.38 $30.38 442,812
2017-01-25 $30.49 $30.81 $29.70 $30.13 $30.13 227,422
2017-01-24 $30.50 $30.65 $30.08 $30.42 $30.42 239,691
2017-01-23 $30.19 $30.60 $29.70 $30.31 $30.31 186,812
2017-01-20 $31.11 $31.31 $30.05 $30.26 $30.26 185,230
2017-01-19 $31.43 $31.73 $30.83 $30.87 $30.87 142,181
2017-01-18 $31.50 $32.02 $30.88 $31.34 $31.34 182,594
2017-01-17 $31.27 $31.61 $30.90 $31.29 $31.29 150,465
2017-01-13 $30.73 $32.13 $30.61 $31.29 $31.29 236,331
2017-01-12 $30.11 $31.43 $30.05 $31.03 $31.03 313,673
2017-01-11 $28.99 $30.60 $28.45 $30.11 $30.11 335,715
2017-01-10 $29.00 $29.48 $28.28 $29.20 $29.20 321,746
2017-01-09 $27.49 $28.32 $26.88 $28.00 $28.00 319,250
2017-01-06 $25.23 $27.73 $24.72 $27.55 $27.55 327,751
2017-01-05 $26.21 $26.21 $24.35 $24.81 $24.81 191,091
2017-01-04 $24.84 $26.35 $24.54 $26.18 $26.18 144,676
2017-01-03 $24.13 $25.18 $24.13 $24.76 $24.76 170,439
2016-12-30 $23.79 $24.21 $22.89 $23.90 $23.90 156,749
2016-12-29 $23.43 $23.80 $23.31 $23.77 $23.77 84,493
2016-12-28 $24.26 $24.53 $23.26 $23.37 $23.37 99,554
2016-12-27 $24.00 $24.38 $23.80 $24.17 $24.17 66,599
2016-12-23 $24.26 $24.26 $23.39 $23.99 $23.99 81,257
2016-12-22 $24.35 $24.59 $24.02 $24.15 $24.15 97,608
2016-12-21 $24.43 $24.72 $24.07 $24.41 $24.41 86,339
2016-12-20 $23.96 $24.53 $23.85 $24.23 $24.23 152,637
2016-12-19 $23.37 $23.67 $22.91 $23.62 $23.62 125,456
2016-12-16 $23.91 $24.05 $23.14 $23.45 $23.45 567,236
2016-12-15 $22.93 $23.78 $22.34 $23.68 $23.68 180,330
2016-12-14 $23.96 $24.28 $23.40 $23.55 $23.55 125,604
2016-12-13 $24.67 $24.74 $23.24 $23.98 $23.98 142,210
2016-12-12 $24.79 $24.85 $24.09 $24.35 $24.35 187,252
2016-12-09 $24.41 $24.73 $23.90 $24.50 $24.50 141,693
2016-12-08 $23.14 $24.13 $22.93 $24.11 $24.11 124,289
2016-12-07 $22.84 $23.17 $22.50 $22.97 $22.97 111,544
2016-12-06 $22.05 $22.96 $21.53 $22.80 $22.80 166,432
2016-12-05 $20.68 $22.09 $20.64 $22.04 $22.04 152,754
2016-12-02 $20.42 $20.75 $19.95 $20.64 $20.64 100,573
2016-12-01 $20.09 $20.75 $19.51 $20.39 $20.39 141,540
2016-11-30 $19.11 $20.30 $18.98 $20.10 $20.10 194,077
2016-11-29 $18.80 $18.89 $18.07 $18.67 $18.67 170,809
2016-11-28 $18.91 $19.20 $18.30 $18.79 $18.79 117,060
2016-11-25 $18.93 $18.98 $18.46 $18.91 $18.91 43,246
2016-11-23 $18.42 $18.78 $18.32 $18.74 $18.74 75,920
2016-11-22 $18.25 $18.78 $18.05 $18.76 $18.76 84,371
2016-11-21 $17.40 $18.28 $17.40 $18.27 $18.27 79,078
2016-11-18 $17.10 $17.35 $16.92 $17.19 $17.19 90,806
2016-11-17 $16.86 $17.45 $16.85 $16.94 $16.94 84,725
2016-11-16 $16.62 $16.71 $16.17 $16.69 $16.69 107,280
2016-11-15 $16.81 $17.78 $16.58 $16.63 $16.63 132,548
2016-11-14 $17.66 $17.87 $16.45 $17.11 $17.11 140,778
2016-11-11 $16.57 $17.66 $16.29 $17.41 $17.41 193,581
2016-11-10 $16.33 $16.93 $15.75 $16.59 $16.59 196,700
2016-11-09 $14.95 $16.27 $14.95 $16.20 $16.20 109,462
2016-11-08 $15.07 $15.37 $14.71 $14.96 $14.96 119,070
2016-11-07 $15.09 $15.31 $14.84 $15.23 $15.23 98,435
2016-11-04 $14.74 $14.87 $14.51 $14.68 $14.68 97,916
2016-11-03 $14.74 $15.07 $14.52 $14.78 $14.78 84,017
2016-11-02 $15.73 $15.73 $14.58 $14.68 $14.68 99,789
2016-11-01 $15.73 $15.91 $15.53 $15.73 $15.73 109,510
2016-10-31 $15.88 $16.02 $15.42 $15.81 $15.81 126,320
2016-10-28 $15.93 $16.30 $15.76 $15.92 $15.92 72,048
2016-10-27 $16.33 $16.36 $15.82 $15.89 $15.89 102,364
2016-10-26 $16.75 $17.01 $16.27 $16.31 $16.31 55,343
2016-10-25 $17.27 $17.42 $16.77 $16.94 $16.94 79,149
2016-10-24 $17.05 $17.75 $16.84 $17.23 $17.23 110,411
2016-10-21 $16.52 $17.25 $16.52 $16.97 $16.97 46,295
2016-10-20 $16.92 $17.03 $16.56 $16.84 $16.84 95,196
2016-10-19 $16.62 $17.36 $16.43 $17.06 $17.06 167,084
2016-10-18 $16.73 $16.82 $16.23 $16.60 $16.60 234,588
2016-10-17 $16.21 $16.71 $16.08 $16.43 $16.43 69,542
2016-10-14 $16.67 $16.80 $16.10 $16.20 $16.20 119,205
2016-10-13 $16.32 $16.76 $16.05 $16.54 $16.54 129,900
2016-10-12 $16.52 $16.75 $16.26 $16.46 $16.46 78,791
2016-10-11 $16.72 $17.00 $16.27 $16.54 $16.54 149,745
2016-10-10 $16.18 $16.91 $16.18 $16.78 $16.78 97,729
2016-10-07 $16.18 $16.39 $15.88 $15.98 $15.98 73,823
2016-10-06 $16.30 $16.46 $16.00 $16.10 $16.10 113,948
2016-10-05 $16.34 $16.89 $15.78 $16.32 $16.32 100,495
2016-10-04 $16.12 $16.41 $15.95 $16.15 $16.15 155,696
2016-10-03 $15.73 $16.18 $15.56 $16.10 $16.10 111,661
2016-09-30 $15.09 $15.90 $14.74 $15.68 $15.68 137,591
2016-09-29 $15.20 $15.84 $14.93 $14.96 $14.96 97,628
2016-09-28 $14.13 $15.26 $14.13 $15.18 $15.18 127,890
2016-09-27 $14.21 $14.26 $13.97 $14.16 $14.16 94,508
2016-09-26 $14.49 $14.53 $14.20 $14.24 $14.24 80,576
2016-09-23 $14.80 $14.87 $14.34 $14.48 $14.48 137,886
2016-09-22 $14.36 $14.90 $14.36 $14.88 $14.88 87,040
2016-09-21 $13.56 $14.24 $13.56 $14.14 $14.14 83,611
2016-09-20 $13.70 $13.70 $13.29 $13.40 $13.40 73,270
2016-09-19 $13.76 $14.13 $13.62 $13.64 $13.64 93,990
2016-09-16 $13.14 $13.60 $13.13 $13.33 $13.33 839,733
2016-09-15 $13.07 $13.39 $12.73 $13.21 $13.21 120,110
2016-09-14 $13.34 $13.58 $12.83 $13.03 $13.03 157,695
2016-09-13 $13.64 $13.82 $13.09 $13.38 $13.38 168,970
2016-09-12 $13.88 $14.37 $13.69 $13.82 $13.82 172,374
2016-09-09 $14.97 $15.45 $14.23 $14.25 $14.25 141,714
2016-09-08 $15.44 $15.57 $15.01 $15.27 $15.27 98,465
2016-09-07 $15.00 $15.51 $14.85 $15.44 $15.44 111,374
2016-09-06 $14.72 $15.00 $14.26 $14.98 $14.98 90,930
2016-09-02 $14.38 $14.70 $14.04 $14.65 $14.65 96,855
2016-09-01 $14.12 $14.50 $14.00 $14.34 $14.34 69,922
2016-08-31 $14.12 $14.64 $13.92 $14.13 $14.13 148,888
2016-08-30 $14.33 $14.66 $14.24 $14.25 $14.25 63,972
2016-08-29 $14.63 $14.71 $14.29 $14.38 $14.38 59,130
2016-08-26 $14.66 $14.95 $14.50 $14.62 $14.62 58,574
2016-08-25 $14.49 $14.80 $14.12 $14.63 $14.63 62,729
2016-08-24 $14.65 $14.79 $14.29 $14.58 $14.58 212,011
2016-08-23 $14.54 $14.96 $14.54 $14.78 $14.78 43,921
2016-08-22 $14.61 $14.61 $14.12 $14.46 $14.46 35,748
2016-08-19 $14.80 $14.80 $14.20 $14.55 $14.55 89,720
2016-08-18 $14.60 $14.88 $14.48 $14.82 $14.82 70,335
2016-08-17 $13.95 $14.56 $13.91 $14.54 $14.54 124,634
2016-08-16 $14.05 $14.05 $13.57 $13.92 $13.92 80,363
2016-08-15 $13.71 $14.01 $13.68 $13.98 $13.98 56,410
2016-08-12 $13.85 $13.92 $13.39 $13.68 $13.68 67,099
2016-08-11 $13.66 $14.01 $13.58 $13.90 $13.90 70,037
2016-08-10 $13.90 $14.44 $13.46 $13.52 $13.52 78,339
2016-08-09 $13.62 $13.88 $13.43 $13.87 $13.87 109,009
2016-08-08 $12.95 $13.56 $12.75 $13.54 $13.54 89,135
2016-08-05 $12.58 $12.91 $12.30 $12.83 $12.83 214,222
2016-08-04 $12.50 $12.80 $12.47 $12.55 $12.55 99,379
2016-08-03 $12.12 $12.57 $12.03 $12.57 $12.57 185,710
2016-08-02 $12.44 $12.44 $11.87 $12.18 $12.18 170,808
2016-08-01 $12.64 $12.76 $12.32 $12.37 $12.37 113,505
2016-07-29 $12.94 $12.96 $12.57 $12.72 $12.72 141,158
2016-07-28 $13.17 $13.17 $12.89 $12.91 $12.91 92,275
2016-07-27 $13.14 $13.24 $12.93 $13.18 $13.18 111,685
2016-07-26 $13.17 $13.49 $13.00 $13.09 $13.09 60,859
2016-07-25 $13.68 $13.77 $13.12 $13.17 $13.17 121,904
2016-07-22 $13.25 $13.79 $13.10 $13.71 $13.71 130,541
2016-07-21 $13.09 $13.46 $13.09 $13.20 $13.20 91,894
2016-07-20 $13.07 $13.23 $12.67 $13.11 $13.11 88,860
2016-07-19 $13.70 $13.70 $13.11 $13.14 $13.14 162,145
2016-07-18 $13.95 $13.95 $13.52 $13.80 $13.80 65,239
2016-07-15 $14.15 $14.15 $13.78 $13.94 $13.94 84,840
2016-07-14 $14.05 $14.24 $13.91 $13.99 $13.99 105,967
2016-07-13 $14.29 $14.29 $13.69 $13.90 $13.90 185,205
2016-07-12 $13.78 $14.54 $13.78 $14.23 $14.23 123,486
2016-07-11 $13.72 $13.85 $13.49 $13.65 $13.65 184,764
2016-07-08 $13.24 $13.82 $13.18 $13.58 $13.58 162,062
2016-07-07 $12.75 $13.12 $12.75 $13.04 $13.04 216,796
2016-07-06 $12.70 $12.98 $12.41 $12.74 $12.74 222,144
2016-07-05 $13.23 $13.28 $12.50 $12.84 $12.84 187,133
2016-07-01 $12.79 $13.54 $12.79 $13.51 $13.51 163,088
2016-06-30 $12.31 $12.87 $12.21 $12.85 $12.85 288,212
2016-06-29 $12.16 $12.67 $12.03 $12.23 $12.23 291,872
2016-06-28 $11.78 $12.06 $11.65 $11.93 $11.93 327,392
2016-06-27 $11.47 $11.64 $11.35 $11.59 $11.59 259,585
2016-06-24 $11.33 $11.47 $10.83 $11.47 $11.47 483,915
2016-06-23 $11.50 $11.81 $11.26 $11.79 $11.79 181,266
2016-06-22 $11.69 $11.81 $11.01 $11.35 $11.35 247,655
2016-06-21 $11.82 $12.00 $11.38 $11.74 $11.74 74,952
2016-06-20 $12.27 $12.57 $11.80 $11.85 $11.85 187,146
2016-06-17 $11.60 $12.17 $11.48 $12.07 $12.07 382,839
2016-06-16 $11.83 $11.83 $11.38 $11.56 $11.56 116,211
2016-06-15 $12.11 $12.63 $11.79 $11.98 $11.98 170,131
2016-06-14 $12.00 $12.27 $11.95 $12.13 $12.13 178,731
2016-06-13 $12.29 $12.50 $12.05 $12.07 $12.07 171,311
2016-06-10 $12.55 $12.69 $12.40 $12.48 $12.48 129,975
2016-06-09 $12.92 $12.98 $12.72 $12.79 $12.79 87,879
2016-06-08 $13.18 $13.60 $12.82 $13.11 $13.11 167,849
2016-06-07 $13.05 $13.23 $12.95 $13.08 $13.08 153,347
2016-06-06 $12.68 $13.20 $12.67 $13.02 $13.02 252,312
2016-06-03 $12.48 $13.07 $12.39 $12.63 $12.63 243,566
2016-06-02 $12.24 $12.44 $11.66 $12.35 $12.35 194,869
2016-06-01 $12.41 $12.49 $11.68 $12.33 $12.33 259,643
2016-05-31 $12.74 $13.15 $12.37 $12.53 $12.53 192,713
2016-05-27 $12.74 $12.82 $12.46 $12.68 $12.68 81,193
2016-05-26 $13.26 $13.37 $12.70 $12.75 $12.75 96,585
2016-05-25 $12.73 $13.25 $12.73 $13.20 $13.20 181,171
2016-05-24 $13.03 $13.14 $12.55 $12.65 $12.65 320,961
2016-05-23 $13.02 $13.19 $12.69 $13.01 $13.01 184,037
2016-05-20 $12.97 $13.38 $12.79 $13.11 $13.11 163,634
2016-05-19 $13.33 $13.52 $12.84 $12.85 $12.85 148,803
2016-05-18 $13.86 $13.93 $13.34 $13.48 $13.48 116,453
2016-05-17 $13.79 $14.51 $13.77 $13.94 $13.94 166,523
2016-05-16 $13.94 $14.29 $13.78 $13.79 $13.79 179,622
2016-05-13 $13.82 $14.33 $13.56 $13.76 $13.76 161,564
2016-05-12 $13.93 $14.06 $13.61 $13.93 $13.93 102,224
2016-05-11 $14.28 $14.31 $13.74 $13.77 $13.77 195,674
2016-05-10 $14.12 $14.33 $13.92 $14.28 $14.28 85,160
2016-05-09 $14.90 $14.90 $13.91 $13.92 $13.92 169,068
2016-05-06 $14.58 $15.20 $14.58 $15.02 $15.02 270,661
2016-05-05 $15.32 $15.63 $14.56 $14.62 $14.62 131,333
2016-05-04 $15.13 $15.58 $15.04 $15.12 $15.12 108,387
2016-05-03 $15.22 $15.60 $14.86 $15.19 $15.19 156,563
2016-05-02 $15.30 $15.84 $15.19 $15.38 $15.38 296,446
2016-04-29 $14.79 $15.69 $14.79 $15.30 $15.30 319,471
2016-04-28 $16.11 $16.11 $14.30 $15.01 $15.01 266,813
2016-04-27 $16.43 $17.13 $16.34 $16.36 $16.36 126,695
2016-04-26 $16.38 $16.67 $15.81 $16.40 $16.40 154,263
2016-04-25 $16.85 $16.89 $15.94 $16.31 $16.31 295,785
2016-04-22 $16.17 $17.00 $16.17 $16.96 $16.96 147,289
2016-04-21 $16.47 $16.47 $15.81 $16.17 $16.17 128,308
2016-04-20 $16.19 $16.95 $16.11 $16.46 $16.46 89,401
2016-04-19 $16.21 $16.77 $16.00 $16.33 $16.33 141,926
2016-04-18 $14.98 $16.39 $14.98 $16.05 $16.05 115,668
2016-04-15 $15.41 $15.53 $15.06 $15.20 $15.20 132,513
2016-04-14 $15.66 $15.90 $15.37 $15.43 $15.43 95,733
2016-04-13 $15.29 $16.09 $15.25 $15.64 $15.64 130,674
2016-04-12 $15.10 $15.91 $14.79 $15.22 $15.22 211,302
2016-04-11 $14.39 $15.24 $14.39 $15.12 $15.12 147,865
2016-04-08 $14.41 $14.82 $14.20 $14.39 $14.39 225,667
2016-04-07 $14.38 $14.78 $13.96 $14.14 $14.14 433,515
2016-04-06 $14.57 $14.67 $13.93 $14.44 $14.44 163,602
2016-04-05 $15.09 $15.19 $14.30 $14.51 $14.51 260,204
2016-04-04 $15.01 $15.99 $14.91 $15.26 $15.26 179,018
2016-04-01 $15.22 $15.26 $14.84 $15.08 $15.08 169,820
2016-03-31 $15.69 $15.93 $15.23 $15.46 $15.46 155,271
2016-03-30 $16.07 $16.23 $15.50 $15.82 $15.82 92,391
2016-03-29 $15.46 $16.12 $15.30 $15.98 $15.98 162,970
2016-03-28 $15.56 $15.93 $15.35 $15.72 $15.72 141,976
2016-03-24 $15.20 $15.74 $14.45 $15.71 $15.71 165,223
2016-03-23 $16.27 $16.49 $15.44 $15.48 $15.48 157,201
2016-03-22 $16.39 $16.59 $16.11 $16.50 $16.50 193,911
2016-03-21 $16.04 $16.55 $15.98 $16.52 $16.52 130,603
2016-03-18 $16.69 $16.69 $16.04 $16.22 $16.22 636,359
2016-03-17 $16.18 $16.73 $15.86 $16.56 $16.56 213,101
2016-03-16 $15.92 $16.28 $15.82 $16.02 $16.02 194,436
2016-03-15 $16.47 $16.47 $15.83 $15.95 $15.95 161,089
2016-03-14 $16.65 $16.90 $16.37 $16.67 $16.67 224,057
2016-03-11 $16.14 $16.91 $16.14 $16.90 $16.90 123,107
2016-03-10 $15.97 $16.34 $15.32 $16.01 $16.01 299,220
2016-03-09 $15.33 $16.47 $15.00 $16.00 $16.00 273,475
2016-03-08 $15.34 $15.64 $15.07 $15.25 $15.25 278,291
2016-03-07 $15.52 $15.72 $14.51 $15.50 $15.50 813,851
2016-03-04 $15.65 $16.45 $14.85 $15.46 $15.46 379,059
2016-03-03 $14.87 $16.14 $14.70 $15.60 $15.60 512,751
2016-03-02 $14.20 $14.96 $14.11 $14.94 $14.94 284,017
2016-03-01 $13.83 $14.82 $13.62 $14.26 $14.26 599,164
2016-02-29 $13.27 $13.80 $12.70 $13.64 $13.64 411,492
2016-02-26 $12.90 $13.52 $12.87 $13.21 $13.21 157,671
2016-02-25 $14.37 $14.37 $12.07 $13.00 $13.00 509,130
2016-02-24 $14.10 $14.70 $13.62 $14.48 $14.48 178,334
2016-02-23 $14.85 $15.47 $14.23 $14.45 $14.45 370,790
2016-02-22 $14.72 $15.66 $14.01 $14.98 $14.98 307,949
2016-02-19 $14.39 $14.63 $14.14 $14.47 $14.47 102,016
2016-02-18 $14.80 $14.80 $14.19 $14.58 $14.58 73,249
2016-02-17 $14.22 $14.85 $14.19 $14.68 $14.68 115,819
2016-02-16 $13.82 $14.10 $13.21 $14.03 $14.03 149,364
2016-02-12 $13.38 $13.88 $13.38 $13.59 $13.59 96,495
2016-02-11 $13.73 $13.73 $13.19 $13.37 $13.37 131,064
2016-02-10 $13.83 $14.08 $13.71 $13.87 $13.87 88,474
2016-02-09 $14.56 $14.77 $13.02 $13.96 $13.96 185,219
2016-02-08 $14.52 $15.20 $14.40 $14.91 $14.91 129,398
2016-02-05 $14.66 $15.44 $14.66 $14.78 $14.78 155,674
2016-02-04 $14.57 $15.25 $14.49 $14.88 $14.88 174,730
2016-02-03 $14.92 $15.18 $14.13 $14.49 $14.49 341,383
2016-02-02 $15.07 $15.27 $14.43 $14.53 $14.53 164,639
2016-02-01 $16.15 $16.45 $15.38 $15.49 $15.49 176,439
2016-01-29 $15.08 $16.59 $15.08 $16.52 $16.52 261,297
2016-01-28 $15.44 $15.87 $14.94 $15.14 $15.14 99,644
2016-01-27 $14.94 $15.70 $14.93 $15.05 $15.05 188,128
2016-01-26 $14.94 $15.19 $14.71 $15.13 $15.13 200,924
2016-01-25 $14.97 $15.54 $14.63 $14.80 $14.80 270,460
2016-01-22 $14.47 $16.10 $14.46 $15.16 $15.16 332,755
2016-01-21 $13.38 $14.29 $13.36 $14.17 $14.17 200,297
2016-01-20 $13.60 $13.75 $12.61 $13.50 $13.50 250,805
2016-01-19 $14.27 $14.27 $13.10 $13.86 $13.86 226,383
2016-01-15 $14.66 $15.01 $14.08 $14.16 $14.16 318,101
2016-01-14 $14.14 $15.54 $13.90 $15.10 $15.10 312,706
2016-01-13 $14.88 $15.12 $14.00 $14.07 $14.07 271,547
2016-01-12 $15.50 $15.87 $14.42 $14.75 $14.75 337,019
2016-01-11 $16.54 $16.79 $15.22 $15.25 $15.25 168,122
2016-01-08 $16.51 $16.77 $16.13 $16.37 $16.37 589,159
2016-01-07 $15.97 $16.99 $15.90 $16.33 $16.33 260,556
2016-01-06 $16.16 $16.39 $15.85 $16.22 $16.22 335,139
2016-01-05 $16.46 $16.47 $15.70 $16.37 $16.37 283,759
2016-01-04 $15.94 $16.48 $15.14 $16.41 $16.41 222,351
2015-12-31 $15.98 $16.15 $15.58 $16.05 $16.05 192,882
2015-12-30 $16.05 $16.25 $15.83 $16.02 $16.02 199,718
2015-12-29 $15.76 $16.08 $15.66 $15.99 $15.99 572,971
2015-12-28 $15.77 $16.06 $15.35 $15.64 $15.64 319,755
2015-12-24 $15.96 $16.00 $15.56 $15.79 $15.79 34,112
2015-12-23 $15.70 $16.10 $15.49 $16.04 $16.04 117,276
2015-12-22 $14.50 $15.57 $14.35 $15.54 $15.54 147,921
2015-12-21 $14.24 $14.80 $13.92 $14.55 $14.55 279,589
2015-12-18 $13.95 $14.49 $13.42 $14.13 $14.13 856,493
2015-12-17 $14.52 $14.52 $13.66 $13.97 $13.97 383,671
2015-12-16 $13.90 $14.82 $13.76 $14.53 $14.53 170,302
2015-12-15 $13.60 $14.17 $13.60 $13.82 $13.82 312,551
2015-12-14 $13.98 $14.76 $13.29 $13.48 $13.48 297,738
2015-12-11 $14.56 $14.94 $13.86 $13.93 $13.93 228,345
2015-12-10 $15.17 $15.41 $14.75 $15.18 $15.18 140,084
2015-12-09 $15.47 $15.86 $14.99 $15.25 $15.25 131,433
2015-12-08 $15.51 $15.72 $15.00 $15.12 $15.12 131,560
2015-12-07 $16.35 $16.77 $15.18 $15.29 $15.29 155,287
2015-12-04 $16.16 $16.59 $16.13 $16.51 $16.51 110,955
2015-12-03 $16.10 $16.52 $15.96 $16.39 $16.39 93,529
2015-12-02 $16.66 $16.96 $15.77 $15.92 $15.92 163,563
2015-12-01 $16.48 $16.89 $16.10 $16.44 $16.44 258,148
2015-11-30 $16.42 $16.63 $15.99 $16.37 $16.37 341,700
2015-11-27 $15.75 $16.32 $15.75 $16.04 $16.04 95,065
2015-11-25 $16.35 $16.42 $15.84 $16.01 $16.01 222,526
2015-11-24 $16.29 $16.57 $15.99 $16.32 $16.32 187,811
2015-11-23 $16.15 $16.55 $15.96 $16.31 $16.31 154,064
2015-11-20 $16.48 $16.68 $15.52 $16.25 $16.25 492,818
2015-11-19 $16.35 $16.99 $15.06 $16.27 $16.27 264,963
2015-11-18 $16.76 $16.85 $15.84 $16.67 $16.67 301,068
2015-11-17 $17.31 $17.65 $16.42 $16.57 $16.57 268,599
2015-11-16 $17.10 $17.53 $16.97 $17.40 $17.40 204,091
2015-11-13 $17.82 $18.90 $16.58 $17.16 $17.16 446,036
2015-11-12 $17.78 $18.27 $17.65 $18.21 $18.21 255,516
2015-11-11 $16.81 $18.73 $16.80 $18.14 $18.14 648,724
2015-11-10 $16.45 $17.82 $16.38 $16.88 $16.88 889,873
2015-11-09 $14.86 $16.89 $14.60 $16.56 $16.56 1,069,819
2015-11-06 $13.91 $14.81 $13.90 $14.71 $14.71 1,047,675
2015-11-05 $14.91 $15.22 $13.69 $13.91 $13.91 1,404,452
2015-11-04 $18.00 $18.20 $14.65 $15.37 $15.37 1,774,928

Exterran Corp (EXTN) News Headlines

Recent Exterran Corp (EXTN) News
Time Published Title News Site