Foundation Building Materials Inc (FBM) Exchange: NYSE

Data as of May 17, 2022

$19.24 ($0.00) 0.00%

Foundation Building Materials Inc - Daily Information
Click for more stock information on Foundation Building Materials Inc.
Daily Information Data
Date May 17, 2022
Open $19.25
Previous Close $19.24
High $19.25
Low $19.24
Adjusted Open $19.25
Previous Adjusted Close $19.24
Adjusted High $19.25
Adjusted Low $19.24

About Foundation Building Materials Inc (FBM)

No Description Available

Historical Stock Data for Foundation Building Materials Inc (FBM)

Date Open High Low Close Adj.Close Volume
2021-01-28 $19.25 $19.25 $19.24 $19.24 $19.24 1,215,484
2021-01-27 $19.23 $19.25 $19.23 $19.24 $19.24 223,168
2021-01-26 $19.25 $19.26 $19.23 $19.24 $19.24 142,481
2021-01-25 $19.22 $19.26 $19.22 $19.23 $19.23 572,222
2021-01-22 $19.23 $19.26 $19.22 $19.23 $19.23 296,430
2021-01-21 $19.24 $19.25 $19.22 $19.23 $19.23 420,638
2021-01-20 $19.25 $19.25 $19.22 $19.22 $19.22 215,048
2021-01-19 $19.25 $19.25 $19.21 $19.23 $19.23 532,559
2021-01-15 $19.22 $19.24 $19.21 $19.21 $19.21 268,936
2021-01-14 $19.24 $19.25 $19.21 $19.22 $19.22 115,907
2021-01-13 $19.25 $19.25 $19.22 $19.22 $19.22 122,410
2021-01-12 $19.24 $19.25 $19.21 $19.25 $19.25 159,811
2021-01-11 $19.21 $19.26 $19.21 $19.25 $19.25 203,923
2021-01-08 $19.20 $19.26 $19.20 $19.26 $19.26 173,471
2021-01-07 $19.22 $19.24 $19.20 $19.20 $19.20 415,467
2021-01-06 $19.26 $19.42 $19.21 $19.21 $19.21 269,020
2021-01-05 $19.21 $19.24 $19.21 $19.23 $19.23 288,856
2021-01-04 $19.23 $19.24 $19.21 $19.21 $19.21 224,752
2020-12-31 $19.21 $19.23 $19.21 $19.21 $19.21 213,102
2020-12-30 $19.23 $19.24 $19.21 $19.21 $19.21 91,884
2020-12-29 $19.24 $19.24 $19.21 $19.22 $19.22 283,927
2020-12-28 $19.25 $19.25 $19.22 $19.22 $19.22 114,689
2020-12-24 $19.23 $19.24 $19.22 $19.22 $19.22 82,696
2020-12-23 $19.20 $19.24 $19.20 $19.22 $19.22 189,669
2020-12-22 $19.21 $19.24 $19.20 $19.23 $19.23 124,060
2020-12-21 $19.21 $19.23 $19.19 $19.21 $19.21 269,256
2020-12-18 $19.25 $19.25 $19.20 $19.20 $19.20 848,994
2020-12-17 $19.22 $19.25 $19.21 $19.24 $19.24 248,042
2020-12-16 $19.23 $19.25 $19.21 $19.21 $19.21 346,815
2020-12-15 $19.23 $19.25 $19.21 $19.21 $19.21 309,466
2020-12-14 $19.24 $19.25 $19.21 $19.22 $19.22 403,971
2020-12-11 $19.22 $19.24 $19.21 $19.22 $19.22 349,849
2020-12-10 $19.22 $19.24 $19.22 $19.22 $19.22 158,993
2020-12-09 $19.23 $19.26 $19.21 $19.22 $19.22 240,732
2020-12-08 $19.23 $19.24 $19.21 $19.22 $19.22 275,676
2020-12-07 $19.23 $19.26 $19.22 $19.22 $19.22 182,911
2020-12-04 $19.23 $19.27 $19.21 $19.25 $19.25 251,798
2020-12-03 $19.23 $19.25 $19.21 $19.21 $19.21 275,448
2020-12-02 $19.21 $19.23 $19.20 $19.20 $19.20 360,833
2020-12-01 $19.24 $19.28 $19.19 $19.19 $19.19 529,966
2020-11-30 $19.25 $19.26 $19.21 $19.24 $19.24 551,280
2020-11-27 $19.21 $19.30 $19.21 $19.25 $19.25 269,140
2020-11-25 $19.21 $19.23 $19.20 $19.22 $19.22 713,321
2020-11-24 $19.23 $19.25 $19.19 $19.23 $19.23 903,544
2020-11-23 $19.21 $19.28 $19.19 $19.28 $19.28 694,825
2020-11-20 $19.19 $19.22 $19.19 $19.19 $19.19 541,158
2020-11-19 $19.20 $19.25 $19.17 $19.22 $19.22 1,326,699
2020-11-18 $19.22 $19.23 $19.17 $19.19 $19.19 1,064,451
2020-11-17 $19.18 $19.26 $19.12 $19.26 $19.26 2,726,209
2020-11-16 $19.23 $19.35 $19.07 $19.26 $19.26 5,442,719
2020-11-13 $14.97 $15.34 $14.82 $15.16 $15.16 88,170
2020-11-12 $14.84 $15.19 $14.50 $14.91 $14.91 172,615
2020-11-11 $14.80 $14.91 $14.23 $14.89 $14.89 290,446
2020-11-10 $14.51 $15.05 $14.35 $14.70 $14.70 144,812
2020-11-09 $15.76 $16.15 $14.21 $14.29 $14.29 164,335
2020-11-06 $15.28 $15.28 $14.41 $14.45 $14.45 174,159
2020-11-05 $15.23 $15.62 $14.98 $15.27 $15.27 153,744
2020-11-04 $14.71 $15.21 $14.39 $15.04 $15.04 156,364
2020-11-03 $15.62 $15.86 $14.16 $15.15 $15.15 196,221
2020-11-02 $14.68 $15.93 $14.68 $15.89 $15.89 139,895
2020-10-30 $14.36 $14.66 $14.36 $14.56 $14.56 184,734
2020-10-29 $14.69 $14.87 $14.33 $14.52 $14.52 66,988
2020-10-28 $14.73 $15.22 $14.71 $14.77 $14.77 93,519
2020-10-27 $15.54 $15.54 $14.86 $15.19 $15.19 167,404
2020-10-26 $16.05 $16.05 $15.37 $15.54 $15.54 77,696
2020-10-23 $16.26 $16.41 $15.95 $16.32 $16.32 58,311
2020-10-22 $16.56 $16.72 $15.97 $16.13 $16.13 85,874
2020-10-21 $17.03 $17.52 $16.50 $16.54 $16.54 95,401
2020-10-20 $17.03 $17.38 $16.98 $17.08 $17.08 63,899
2020-10-19 $17.61 $17.92 $17.00 $17.03 $17.03 118,093
2020-10-16 $17.66 $17.79 $17.54 $17.61 $17.61 65,927
2020-10-15 $17.22 $17.76 $17.11 $17.66 $17.66 96,140
2020-10-14 $17.35 $17.65 $17.24 $17.51 $17.51 136,849
2020-10-13 $17.63 $17.92 $17.15 $17.33 $17.33 93,954
2020-10-12 $17.25 $17.79 $17.15 $17.76 $17.76 129,658
2020-10-09 $17.30 $17.30 $17.01 $17.17 $17.17 121,105
2020-10-08 $16.82 $17.33 $16.53 $17.15 $17.15 144,316
2020-10-07 $16.79 $17.05 $16.29 $16.63 $16.63 168,979
2020-10-06 $16.99 $17.24 $16.56 $16.61 $16.61 132,337
2020-10-05 $16.32 $16.75 $16.15 $16.72 $16.72 97,513
2020-10-02 $15.61 $16.23 $15.61 $16.20 $16.20 96,329
2020-10-01 $15.89 $16.11 $15.55 $16.02 $16.02 93,033
2020-09-30 $15.65 $16.13 $15.53 $15.72 $15.72 139,185
2020-09-29 $15.44 $15.64 $15.21 $15.61 $15.61 121,370
2020-09-28 $14.95 $15.69 $14.95 $15.38 $15.38 143,205
2020-09-25 $14.55 $14.84 $14.51 $14.69 $14.69 114,308
2020-09-24 $14.55 $14.89 $14.38 $14.68 $14.68 71,773
2020-09-23 $14.76 $14.97 $14.50 $14.50 $14.50 129,079
2020-09-22 $14.59 $14.93 $14.38 $14.88 $14.88 94,549
2020-09-21 $14.95 $14.95 $14.23 $14.57 $14.57 228,646
2020-09-18 $15.80 $16.20 $15.37 $15.41 $15.41 873,840
2020-09-17 $15.81 $16.06 $15.70 $15.77 $15.77 146,585
2020-09-16 $15.82 $16.21 $15.73 $16.03 $16.03 118,110
2020-09-15 $15.81 $16.10 $15.61 $15.68 $15.68 117,475
2020-09-14 $15.84 $15.84 $15.32 $15.69 $15.69 164,383
2020-09-11 $15.76 $15.76 $15.37 $15.61 $15.61 154,729
2020-09-10 $15.86 $15.96 $15.50 $15.66 $15.66 165,333
2020-09-09 $15.67 $15.92 $15.48 $15.76 $15.76 163,700
2020-09-08 $15.18 $15.87 $15.07 $15.47 $15.47 238,770
2020-09-04 $16.40 $16.40 $15.06 $15.38 $15.38 230,463
2020-09-03 $16.93 $16.93 $15.97 $16.04 $16.04 156,402
2020-09-02 $16.69 $17.05 $16.50 $16.97 $16.97 189,124
2020-09-01 $16.16 $16.69 $16.00 $16.64 $16.64 142,190
2020-08-31 $16.09 $16.43 $15.86 $16.23 $16.23 196,367
2020-08-28 $16.06 $16.26 $15.86 $16.26 $16.26 237,989
2020-08-27 $16.18 $16.21 $15.85 $15.88 $15.88 182,423
2020-08-26 $15.88 $16.01 $15.63 $15.98 $15.98 132,729
2020-08-25 $15.80 $15.92 $15.49 $15.87 $15.87 103,328
2020-08-24 $16.08 $16.15 $15.58 $15.77 $15.77 118,682
2020-08-21 $15.52 $15.91 $15.50 $15.86 $15.86 127,512
2020-08-20 $15.51 $15.86 $15.49 $15.69 $15.69 76,993
2020-08-19 $15.76 $15.99 $15.54 $15.72 $15.72 148,296
2020-08-18 $16.01 $16.02 $15.67 $15.72 $15.72 95,040
2020-08-17 $16.00 $16.13 $15.82 $16.01 $16.01 103,824
2020-08-14 $15.95 $16.06 $15.84 $15.96 $15.96 116,539
2020-08-13 $16.20 $16.48 $16.04 $16.15 $16.15 152,595
2020-08-12 $16.43 $16.54 $16.04 $16.33 $16.33 165,280
2020-08-11 $16.49 $16.78 $15.99 $16.13 $16.13 158,565
2020-08-10 $15.75 $16.64 $15.57 $16.14 $16.14 333,018
2020-08-07 $15.23 $15.56 $15.03 $15.40 $15.40 197,897
2020-08-06 $15.72 $15.72 $15.15 $15.28 $15.28 211,084
2020-08-05 $15.87 $16.02 $15.58 $15.75 $15.75 251,919
2020-08-04 $15.45 $16.83 $15.17 $15.54 $15.54 591,901
2020-08-03 $13.93 $15.00 $13.90 $14.90 $14.90 285,324
2020-07-31 $13.58 $13.75 $13.44 $13.73 $13.73 351,627
2020-07-30 $14.07 $14.07 $13.51 $13.78 $13.78 230,934
2020-07-29 $13.95 $14.47 $13.95 $14.43 $14.43 210,075
2020-07-28 $14.36 $14.36 $13.86 $14.00 $14.00 171,700
2020-07-27 $14.13 $14.36 $13.79 $14.32 $14.32 222,990
2020-07-24 $14.59 $14.59 $14.13 $14.16 $14.16 115,305
2020-07-23 $14.79 $15.03 $14.50 $14.56 $14.56 137,176
2020-07-22 $14.20 $14.77 $14.20 $14.73 $14.73 186,860
2020-07-21 $14.88 $15.02 $14.38 $14.42 $14.42 158,904
2020-07-20 $14.96 $14.96 $14.37 $14.61 $14.61 127,719
2020-07-17 $15.36 $15.53 $14.90 $15.12 $15.12 169,800
2020-07-16 $15.09 $15.41 $14.90 $15.38 $15.38 175,000
2020-07-15 $15.06 $15.10 $14.63 $14.90 $14.90 324,900
2020-07-14 $14.16 $14.52 $13.86 $14.50 $14.50 295,100
2020-07-13 $14.73 $14.73 $13.94 $14.20 $14.20 298,700
2020-07-10 $14.13 $14.48 $14.08 $14.47 $14.47 135,700
2020-07-09 $14.72 $14.72 $13.88 $14.10 $14.10 148,800
2020-07-08 $14.54 $14.83 $14.39 $14.76 $14.76 149,000
2020-07-07 $14.78 $14.92 $14.50 $14.63 $14.63 330,900
2020-07-06 $15.23 $15.23 $14.69 $15.02 $15.02 245,900
2020-07-02 $15.37 $15.74 $14.70 $14.87 $14.87 240,700
2020-07-01 $15.65 $15.82 $14.86 $14.87 $14.87 211,700
2020-06-30 $15.94 $15.99 $15.35 $15.61 $15.61 271,900
2020-06-29 $15.02 $16.06 $14.83 $15.72 $15.72 204,800
2020-06-26 $15.48 $15.48 $14.65 $14.69 $14.69 316,689
2020-06-25 $15.25 $15.75 $14.99 $15.48 $15.48 293,521
2020-06-24 $15.87 $16.00 $14.93 $15.47 $15.47 353,427
2020-06-23 $16.37 $16.37 $15.98 $16.23 $16.23 157,833
2020-06-22 $15.97 $16.08 $15.50 $16.06 $16.06 171,922
2020-06-19 $16.03 $16.10 $15.67 $15.99 $15.99 349,647
2020-06-18 $15.58 $16.07 $15.58 $16.01 $16.01 152,534
2020-06-17 $16.07 $16.11 $15.67 $15.80 $15.80 142,890
2020-06-16 $16.00 $16.46 $15.45 $16.06 $16.06 292,311
2020-06-15 $13.88 $15.30 $13.73 $15.22 $15.22 302,590
2020-06-12 $15.50 $15.56 $14.14 $14.61 $14.61 416,309
2020-06-11 $14.99 $15.32 $14.29 $14.67 $14.67 331,393
2020-06-10 $16.70 $16.88 $15.85 $16.04 $16.04 173,760
2020-06-09 $15.65 $16.71 $15.63 $16.51 $16.51 178,625
2020-06-08 $16.40 $16.65 $16.11 $16.20 $16.20 214,929
2020-06-05 $16.15 $16.28 $15.68 $16.02 $16.02 159,392
2020-06-04 $14.27 $15.27 $14.19 $15.11 $15.11 268,482
2020-06-03 $14.21 $14.94 $14.18 $14.44 $14.44 185,228
2020-06-02 $13.91 $14.43 $13.34 $14.00 $14.00 300,014
2020-06-01 $13.43 $13.98 $12.95 $13.44 $13.44 250,804
2020-05-29 $13.78 $13.78 $13.00 $13.32 $13.32 272,316
2020-05-28 $15.29 $15.29 $13.43 $13.71 $13.71 377,090
2020-05-27 $14.28 $14.87 $13.75 $14.85 $14.85 293,177
2020-05-26 $13.97 $14.02 $13.50 $13.74 $13.74 267,854
2020-05-22 $13.01 $13.24 $12.70 $13.23 $13.23 141,214
2020-05-21 $13.27 $13.40 $12.95 $12.99 $12.99 204,820
2020-05-20 $13.03 $13.64 $12.97 $13.23 $13.23 188,399
2020-05-19 $13.05 $13.16 $12.66 $12.67 $12.67 260,491
2020-05-18 $12.40 $13.38 $12.40 $13.31 $13.31 231,053
2020-05-15 $11.40 $11.81 $11.21 $11.78 $11.78 304,322
2020-05-14 $10.59 $11.54 $10.32 $11.53 $11.53 246,924
2020-05-13 $12.04 $12.12 $10.59 $10.95 $10.95 313,513
2020-05-12 $13.61 $13.82 $11.91 $12.19 $12.19 577,207
2020-05-11 $11.68 $12.50 $11.51 $12.37 $12.37 264,481
2020-05-08 $11.81 $12.01 $11.50 $11.97 $11.97 189,378
2020-05-07 $11.12 $11.56 $11.00 $11.38 $11.38 182,244
2020-05-06 $11.40 $11.40 $10.70 $10.88 $10.88 152,624
2020-05-05 $11.86 $12.19 $11.28 $11.33 $11.33 196,685
2020-05-04 $11.28 $11.57 $10.82 $11.47 $11.47 339,743
2020-05-01 $11.34 $11.34 $10.83 $11.08 $11.08 168,915
2020-04-30 $12.02 $12.12 $11.34 $11.70 $11.70 444,459
2020-04-29 $11.70 $12.47 $11.67 $12.38 $12.38 301,615
2020-04-28 $10.98 $11.29 $10.62 $11.23 $11.23 380,866
2020-04-27 $10.14 $10.67 $9.94 $10.59 $10.59 190,652
2020-04-24 $9.82 $10.06 $9.52 $9.97 $9.97 174,485
2020-04-23 $9.49 $9.99 $9.22 $9.77 $9.77 246,287
2020-04-22 $10.04 $10.04 $9.16 $9.31 $9.31 225,839
2020-04-21 $9.50 $9.79 $9.36 $9.67 $9.67 279,911
2020-04-20 $9.88 $10.00 $9.49 $9.88 $9.88 357,221
2020-04-17 $9.44 $10.18 $9.44 $10.12 $10.12 380,106
2020-04-16 $9.14 $9.42 $8.61 $9.04 $9.04 447,087
2020-04-15 $9.41 $9.46 $8.90 $9.30 $9.30 272,205
2020-04-14 $10.15 $10.36 $9.46 $9.69 $9.69 267,483
2020-04-13 $10.67 $10.67 $9.66 $9.85 $9.85 131,645
2020-04-09 $9.98 $10.83 $9.76 $10.78 $10.78 447,980
2020-04-08 $9.22 $9.83 $8.97 $9.66 $9.66 315,911
2020-04-07 $8.58 $9.80 $8.13 $9.06 $9.06 459,765
2020-04-06 $8.58 $9.56 $8.55 $9.23 $9.23 296,938
2020-04-03 $9.10 $9.17 $7.99 $8.09 $8.09 382,773
2020-04-02 $9.24 $9.72 $8.82 $9.12 $9.12 338,726
2020-04-01 $9.65 $10.17 $9.03 $9.49 $9.49 592,873
2020-03-31 $10.50 $10.58 $9.90 $10.29 $10.29 474,351
2020-03-30 $10.50 $10.95 $10.12 $10.54 $10.54 316,958
2020-03-27 $11.63 $11.82 $10.37 $10.58 $10.58 538,414
2020-03-26 $11.28 $12.29 $11.24 $12.27 $12.27 434,959
2020-03-25 $10.42 $11.74 $9.97 $11.17 $11.17 556,510
2020-03-24 $9.42 $10.41 $9.42 $10.06 $10.06 427,045
2020-03-23 $9.78 $10.10 $8.72 $8.88 $8.88 316,180
2020-03-20 $10.56 $11.06 $9.71 $9.80 $9.80 765,372
2020-03-19 $8.97 $10.40 $8.51 $10.29 $10.29 454,561
2020-03-18 $9.51 $10.53 $8.63 $9.00 $9.00 604,262
2020-03-17 $9.87 $10.26 $8.99 $10.18 $10.18 414,566
2020-03-16 $10.64 $10.76 $9.48 $9.66 $9.66 509,128
2020-03-13 $12.35 $12.47 $10.42 $12.10 $12.10 534,973
2020-03-12 $11.61 $13.01 $11.61 $11.71 $11.71 468,789
2020-03-11 $15.03 $15.33 $14.35 $14.51 $14.51 609,337
2020-03-10 $15.72 $15.79 $14.90 $15.50 $15.50 433,676
2020-03-09 $15.50 $15.88 $14.76 $15.22 $15.22 707,812
2020-03-06 $16.19 $16.46 $15.65 $16.45 $16.45 550,078
2020-03-05 $16.93 $17.05 $16.22 $16.74 $16.74 435,505
2020-03-04 $17.00 $17.57 $16.90 $17.35 $17.35 614,217
2020-03-03 $16.98 $18.01 $16.53 $16.93 $16.93 597,521
2020-03-02 $15.76 $16.70 $15.40 $16.69 $16.69 569,285
2020-02-28 $14.44 $15.64 $14.41 $15.60 $15.60 545,421
2020-02-27 $15.07 $16.08 $14.22 $15.33 $15.33 628,354
2020-02-26 $15.78 $15.99 $14.95 $15.07 $15.07 585,130
2020-02-25 $19.16 $19.16 $15.14 $15.70 $15.70 1,156,406
2020-02-24 $17.68 $18.16 $17.35 $18.16 $18.16 467,767
2020-02-21 $18.57 $18.71 $18.04 $18.12 $18.12 237,867
2020-02-20 $18.52 $18.80 $18.05 $18.54 $18.54 190,328
2020-02-19 $18.01 $18.61 $18.01 $18.61 $18.61 330,454
2020-02-18 $18.10 $18.43 $17.98 $18.02 $18.02 307,911
2020-02-14 $18.37 $18.56 $17.91 $18.18 $18.18 214,584
2020-02-13 $18.20 $18.64 $18.15 $18.35 $18.35 184,678
2020-02-12 $18.16 $18.35 $18.00 $18.23 $18.23 152,244
2020-02-11 $17.76 $18.06 $17.70 $17.94 $17.94 661,522
2020-02-10 $17.33 $17.82 $17.33 $17.74 $17.74 153,164
2020-02-07 $17.74 $17.79 $17.28 $17.40 $17.40 458,028
2020-02-06 $18.08 $18.25 $17.80 $17.82 $17.82 226,975
2020-02-05 $17.87 $18.18 $17.69 $18.11 $18.11 237,997
2020-02-04 $17.64 $17.73 $17.34 $17.69 $17.69 490,858
2020-02-03 $17.83 $18.06 $17.26 $17.46 $17.46 434,514
2020-01-31 $18.43 $18.51 $17.81 $17.83 $17.83 273,457
2020-01-30 $18.63 $18.92 $18.35 $18.62 $18.62 199,139
2020-01-29 $18.54 $18.97 $18.54 $18.84 $18.84 303,400
2020-01-28 $18.55 $18.65 $18.32 $18.44 $18.44 339,754
2020-01-27 $18.39 $18.68 $18.35 $18.47 $18.47 173,432
2020-01-24 $18.98 $19.02 $18.41 $18.75 $18.75 273,339
2020-01-23 $19.03 $19.18 $18.79 $19.03 $19.03 213,233
2020-01-22 $19.44 $19.55 $18.91 $18.99 $18.99 313,320
2020-01-21 $19.16 $19.43 $19.10 $19.41 $19.41 270,686
2020-01-17 $19.76 $19.83 $19.26 $19.31 $19.31 158,862
2020-01-16 $19.56 $19.97 $19.56 $19.63 $19.63 190,604
2020-01-15 $18.84 $19.46 $18.75 $19.45 $19.45 410,289
2020-01-14 $19.20 $19.21 $18.79 $18.95 $18.95 495,498
2020-01-13 $19.01 $19.34 $18.86 $19.30 $19.30 315,101
2020-01-10 $18.84 $19.19 $18.68 $19.00 $19.00 312,319
2020-01-09 $19.17 $19.25 $18.83 $18.85 $18.85 241,160
2020-01-08 $18.75 $19.35 $18.56 $19.07 $19.07 395,387
2020-01-07 $18.93 $19.09 $18.18 $18.75 $18.75 647,890
2020-01-06 $19.08 $19.58 $19.05 $19.07 $19.07 560,339
2020-01-03 $19.33 $19.80 $19.27 $19.67 $19.67 477,254
2020-01-02 $19.33 $19.72 $19.21 $19.57 $19.57 582,052
2019-12-31 $19.25 $19.59 $18.96 $19.35 $19.35 4,286,292
2019-12-30 $20.17 $20.25 $19.30 $19.40 $19.40 1,112,268
2019-12-27 $20.70 $21.62 $20.19 $20.21 $20.21 1,949,705
2019-12-26 $18.83 $19.06 $18.60 $18.91 $18.91 239,999
2019-12-24 $18.66 $19.03 $18.45 $18.84 $18.84 69,790
2019-12-23 $18.86 $19.11 $18.61 $18.65 $18.65 187,069
2019-12-20 $18.93 $19.11 $18.52 $18.73 $18.73 1,106,058
2019-12-19 $19.08 $19.13 $18.78 $18.90 $18.90 357,416
2019-12-18 $19.15 $19.30 $18.88 $19.18 $19.18 190,908
2019-12-17 $19.07 $19.47 $19.06 $19.16 $19.16 265,146
2019-12-16 $19.13 $19.34 $19.01 $19.13 $19.13 211,291
2019-12-13 $19.14 $19.46 $18.89 $19.04 $19.04 204,631
2019-12-12 $19.54 $19.76 $19.11 $19.26 $19.26 267,391
2019-12-11 $19.94 $20.07 $19.45 $19.59 $19.59 437,979
2019-12-10 $20.02 $20.19 $19.83 $20.00 $20.00 315,435
2019-12-09 $20.03 $20.28 $19.93 $20.04 $20.04 479,835
2019-12-06 $20.44 $20.53 $20.13 $20.15 $20.15 282,296
2019-12-05 $20.77 $20.97 $19.80 $20.15 $20.15 492,722
2019-12-04 $20.70 $20.83 $20.36 $20.76 $20.76 250,964
2019-12-03 $20.35 $20.70 $20.24 $20.55 $20.55 298,459
2019-12-02 $20.60 $20.75 $20.31 $20.58 $20.58 332,509
2019-11-29 $20.90 $20.90 $20.32 $20.44 $20.44 85,276
2019-11-27 $21.01 $21.16 $20.85 $20.92 $20.92 178,663
2019-11-26 $20.78 $21.05 $20.52 $20.86 $20.86 303,101
2019-11-25 $20.67 $21.17 $20.67 $20.90 $20.90 233,095
2019-11-22 $20.78 $20.85 $20.20 $20.56 $20.56 255,574
2019-11-21 $20.84 $20.89 $20.61 $20.73 $20.73 211,663
2019-11-20 $20.61 $21.17 $20.47 $20.79 $20.79 607,520
2019-11-19 $21.27 $21.29 $20.51 $20.60 $20.60 351,955
2019-11-18 $21.17 $21.40 $21.01 $21.14 $21.14 209,901
2019-11-15 $21.42 $21.60 $21.19 $21.23 $21.23 236,209
2019-11-14 $21.34 $21.59 $21.25 $21.47 $21.47 449,644
2019-11-13 $21.03 $21.76 $21.00 $21.55 $21.55 234,268
2019-11-12 $21.14 $21.39 $20.89 $21.19 $21.19 259,758
2019-11-11 $21.14 $21.42 $20.85 $21.06 $21.06 288,722
2019-11-08 $20.84 $21.54 $20.82 $21.26 $21.26 330,250
2019-11-07 $21.93 $22.14 $20.74 $20.84 $20.84 795,436
2019-11-06 $20.72 $21.93 $20.61 $21.70 $21.70 895,684
2019-11-05 $20.00 $21.71 $19.68 $20.70 $20.70 1,099,456
2019-11-04 $19.15 $19.59 $19.15 $19.50 $19.50 312,369
2019-11-01 $18.64 $19.23 $18.57 $19.04 $19.04 227,274
2019-10-31 $18.40 $18.63 $18.27 $18.59 $18.59 267,888
2019-10-30 $18.70 $18.79 $17.95 $18.46 $18.46 233,982
2019-10-29 $18.71 $19.01 $18.71 $18.79 $18.79 215,541
2019-10-28 $18.82 $19.09 $18.77 $18.85 $18.85 200,435
2019-10-25 $18.62 $19.18 $18.53 $18.85 $18.85 314,097
2019-10-24 $18.43 $18.71 $18.25 $18.70 $18.70 309,057
2019-10-23 $18.35 $18.55 $18.07 $18.34 $18.34 275,059
2019-10-22 $18.16 $18.50 $17.92 $18.40 $18.40 314,880
2019-10-21 $18.42 $18.71 $18.11 $18.19 $18.19 384,716
2019-10-18 $18.02 $18.57 $18.02 $18.27 $18.27 216,418
2019-10-17 $17.77 $18.46 $17.76 $18.13 $18.13 446,829
2019-10-16 $18.11 $18.21 $17.68 $17.76 $17.76 607,919
2019-10-15 $17.49 $17.87 $17.37 $17.54 $17.54 390,063
2019-10-14 $17.15 $17.58 $17.08 $17.42 $17.42 503,013
2019-10-11 $17.19 $17.42 $16.96 $17.10 $17.10 1,069,026
2019-10-10 $16.66 $16.90 $16.60 $16.68 $16.68 333,102
2019-10-09 $16.62 $16.89 $16.51 $16.62 $16.62 230,950
2019-10-08 $16.22 $16.83 $16.05 $16.62 $16.62 363,293
2019-10-07 $15.93 $16.62 $15.93 $16.25 $16.25 338,491
2019-10-04 $15.64 $15.97 $15.38 $15.94 $15.94 436,267
2019-10-03 $14.96 $15.69 $14.71 $15.67 $15.67 476,598
2019-10-02 $15.22 $15.31 $14.95 $15.00 $15.00 527,411
2019-10-01 $15.54 $15.73 $15.02 $15.14 $15.14 444,158
2019-09-30 $15.34 $15.54 $15.07 $15.49 $15.49 395,919
2019-09-27 $16.01 $16.02 $15.28 $15.33 $15.33 317,641
2019-09-26 $16.14 $16.18 $15.46 $15.97 $15.97 732,785
2019-09-25 $15.99 $16.33 $15.77 $16.23 $16.23 675,100
2019-09-24 $16.47 $16.62 $15.86 $15.93 $15.93 750,813
2019-09-23 $16.48 $16.79 $16.30 $16.44 $16.44 315,324
2019-09-20 $17.77 $18.07 $16.40 $16.50 $16.50 4,100,572
2019-09-19 $17.86 $18.19 $16.38 $17.47 $17.47 1,269,902
2019-09-18 $18.90 $19.01 $18.55 $18.94 $18.94 128,688
2019-09-17 $18.37 $19.00 $18.25 $18.89 $18.89 222,208
2019-09-16 $18.21 $18.75 $18.21 $18.50 $18.50 207,160
2019-09-13 $18.67 $18.77 $18.16 $18.26 $18.26 136,101
2019-09-12 $18.41 $18.79 $18.22 $18.51 $18.51 298,665
2019-09-11 $18.05 $18.48 $17.80 $18.46 $18.46 310,120
2019-09-10 $17.61 $18.34 $17.27 $18.03 $18.03 349,531
2019-09-09 $17.00 $17.57 $16.64 $17.49 $17.49 225,659
2019-09-06 $16.79 $17.17 $16.79 $16.94 $16.94 200,905
2019-09-05 $16.62 $17.06 $16.55 $16.83 $16.83 258,219
2019-09-04 $16.60 $16.68 $16.18 $16.35 $16.35 346,794
2019-09-03 $17.04 $17.07 $16.30 $16.45 $16.45 271,703
2019-08-30 $17.21 $17.27 $16.85 $17.13 $17.13 172,774
2019-08-29 $17.14 $17.49 $17.08 $17.13 $17.13 159,159
2019-08-28 $17.20 $17.21 $16.70 $16.99 $16.99 220,697
2019-08-27 $17.85 $17.85 $17.20 $17.24 $17.24 231,582
2019-08-26 $18.11 $18.18 $17.64 $17.78 $17.78 187,918
2019-08-23 $18.15 $18.36 $17.72 $17.93 $17.93 283,735
2019-08-22 $18.40 $18.82 $18.19 $18.22 $18.22 270,271
2019-08-21 $18.14 $18.36 $17.90 $18.34 $18.34 321,945
2019-08-20 $17.12 $17.96 $17.08 $17.93 $17.93 384,080
2019-08-19 $17.57 $17.95 $17.08 $17.11 $17.11 486,555
2019-08-16 $18.05 $18.16 $17.30 $17.33 $17.33 304,234
2019-08-15 $17.91 $18.07 $17.79 $17.96 $17.96 222,995
2019-08-14 $17.67 $18.01 $17.59 $17.90 $17.90 306,778
2019-08-13 $18.51 $18.62 $17.58 $17.94 $17.94 359,465
2019-08-12 $18.75 $18.87 $18.42 $18.49 $18.49 295,517
2019-08-09 $19.29 $19.48 $18.45 $18.72 $18.72 630,813
2019-08-08 $17.92 $19.74 $17.90 $19.34 $19.34 796,806
2019-08-07 $16.89 $17.89 $16.88 $17.70 $17.70 1,083,206
2019-08-06 $16.87 $17.42 $16.42 $16.95 $16.95 1,178,294
2019-08-05 $16.57 $16.79 $16.12 $16.35 $16.35 149,826
2019-08-02 $16.67 $16.96 $16.32 $16.94 $16.94 268,793
2019-08-01 $17.20 $17.35 $16.72 $16.75 $16.75 200,781
2019-07-31 $17.37 $17.50 $17.12 $17.21 $17.21 191,816
2019-07-30 $17.10 $17.58 $17.10 $17.38 $17.38 169,807
2019-07-29 $17.49 $17.59 $17.18 $17.23 $17.23 194,166
2019-07-26 $17.65 $17.85 $17.35 $17.50 $17.50 118,738
2019-07-25 $17.43 $17.88 $17.43 $17.62 $17.62 221,987
2019-07-24 $16.54 $17.49 $16.54 $17.48 $17.48 233,124
2019-07-23 $16.63 $16.68 $16.27 $16.58 $16.58 183,914
2019-07-22 $16.69 $16.69 $16.37 $16.60 $16.60 230,647
2019-07-19 $16.93 $17.20 $16.66 $16.68 $16.68 152,936
2019-07-18 $17.18 $17.18 $16.63 $16.86 $16.86 220,924
2019-07-17 $17.50 $17.55 $17.14 $17.24 $17.24 202,456
2019-07-16 $17.52 $17.70 $17.34 $17.49 $17.49 156,265
2019-07-15 $17.52 $17.58 $17.28 $17.50 $17.50 125,472
2019-07-12 $17.67 $17.84 $17.51 $17.55 $17.55 130,533
2019-07-11 $17.34 $17.70 $17.24 $17.56 $17.56 221,204
2019-07-10 $17.19 $17.30 $16.96 $17.23 $17.23 346,388
2019-07-09 $17.20 $17.33 $16.97 $17.10 $17.10 225,227
2019-07-08 $17.30 $17.31 $17.13 $17.26 $17.26 145,351
2019-07-05 $17.29 $17.49 $16.96 $17.34 $17.34 101,524
2019-07-03 $17.40 $17.60 $17.19 $17.37 $17.37 60,813
2019-07-02 $17.47 $17.59 $17.09 $17.40 $17.40 227,423
2019-07-01 $18.10 $18.21 $17.37 $17.45 $17.45 332,188
2019-06-28 $16.74 $17.78 $16.63 $17.78 $17.78 472,993
2019-06-27 $16.70 $16.70 $16.34 $16.69 $16.69 181,695
2019-06-26 $16.54 $16.96 $16.35 $16.69 $16.69 502,331
2019-06-25 $16.30 $16.58 $16.11 $16.50 $16.50 192,309
2019-06-24 $16.23 $16.31 $16.03 $16.22 $16.22 136,831
2019-06-21 $16.12 $16.37 $16.04 $16.21 $16.21 129,785
2019-06-20 $15.97 $16.26 $15.87 $16.20 $16.20 145,921
2019-06-19 $16.36 $16.43 $15.78 $15.85 $15.85 156,568
2019-06-18 $16.00 $16.65 $15.83 $16.36 $16.36 518,570
2019-06-17 $15.74 $16.00 $15.60 $15.83 $15.83 213,750
2019-06-14 $15.89 $15.89 $15.63 $15.74 $15.74 118,159
2019-06-13 $15.47 $16.05 $15.35 $15.88 $15.88 308,663
2019-06-12 $15.55 $15.60 $15.29 $15.39 $15.39 263,150
2019-06-11 $15.49 $15.69 $15.25 $15.50 $15.50 377,389
2019-06-10 $15.48 $15.62 $15.27 $15.45 $15.45 282,581
2019-06-07 $15.41 $15.57 $15.04 $15.38 $15.38 181,965
2019-06-06 $15.39 $15.64 $15.30 $15.35 $15.35 272,260
2019-06-05 $15.16 $15.70 $15.09 $15.39 $15.39 439,069
2019-06-04 $15.25 $15.40 $15.04 $15.16 $15.16 261,936
2019-06-03 $15.12 $15.20 $14.81 $15.10 $15.10 158,117
2019-05-31 $14.92 $15.31 $14.83 $15.17 $15.17 240,550
2019-05-30 $15.26 $15.42 $15.07 $15.09 $15.09 191,306
2019-05-29 $15.42 $15.55 $15.18 $15.18 $15.18 161,024
2019-05-28 $15.31 $15.68 $14.93 $15.55 $15.55 261,520
2019-05-24 $15.35 $15.46 $15.24 $15.33 $15.33 202,043
2019-05-23 $15.32 $15.50 $15.21 $15.30 $15.30 228,099
2019-05-22 $15.61 $15.78 $15.32 $15.49 $15.49 221,680
2019-05-21 $15.69 $15.88 $15.57 $15.72 $15.72 369,454
2019-05-20 $15.59 $15.86 $15.50 $15.63 $15.63 193,101
2019-05-17 $15.70 $15.95 $15.65 $15.72 $15.72 134,687
2019-05-16 $15.94 $15.97 $15.65 $15.87 $15.87 195,773
2019-05-15 $15.13 $15.97 $14.87 $15.85 $15.85 252,414
2019-05-14 $15.50 $15.85 $15.25 $15.31 $15.31 238,902
2019-05-13 $15.70 $15.70 $15.23 $15.39 $15.39 281,493
2019-05-10 $15.55 $16.05 $15.48 $15.70 $15.70 249,353
2019-05-09 $15.32 $15.71 $15.17 $15.55 $15.55 336,125
2019-05-08 $14.44 $15.56 $14.44 $15.44 $15.44 253,403
2019-05-07 $14.74 $14.85 $14.17 $14.42 $14.42 281,402
2019-05-06 $13.78 $14.42 $13.72 $14.20 $14.20 168,256
2019-05-03 $13.68 $13.96 $13.68 $13.90 $13.90 134,666
2019-05-02 $13.85 $13.87 $13.52 $13.60 $13.60 141,648
2019-05-01 $13.67 $13.87 $13.63 $13.76 $13.76 109,799
2019-04-30 $13.50 $13.82 $13.48 $13.59 $13.59 177,831
2019-04-29 $13.33 $13.64 $13.33 $13.48 $13.48 93,167
2019-04-26 $13.33 $13.45 $13.15 $13.31 $13.31 118,955
2019-04-25 $13.22 $13.52 $12.79 $13.31 $13.31 90,153
2019-04-24 $13.45 $13.51 $13.20 $13.31 $13.31 117,959
2019-04-23 $13.07 $13.58 $12.97 $13.35 $13.35 133,718
2019-04-22 $13.04 $13.06 $12.81 $13.00 $13.00 76,902
2019-04-18 $12.69 $13.11 $12.67 $13.10 $13.10 164,905
2019-04-17 $12.50 $12.97 $12.36 $12.72 $12.72 149,730
2019-04-16 $12.72 $12.80 $12.33 $12.54 $12.54 157,388
2019-04-15 $12.24 $12.69 $12.15 $12.64 $12.64 191,814
2019-04-12 $11.87 $12.27 $11.79 $12.26 $12.26 196,120
2019-04-11 $11.44 $11.94 $11.44 $11.76 $11.76 197,277
2019-04-10 $10.92 $11.69 $10.92 $11.38 $11.38 133,679
2019-04-09 $11.10 $11.18 $10.81 $10.87 $10.87 221,012
2019-04-08 $11.07 $11.10 $10.95 $11.09 $11.09 56,709
2019-04-05 $10.62 $11.09 $10.62 $10.99 $10.99 118,096
2019-04-04 $10.00 $10.67 $9.99 $10.62 $10.62 79,428
2019-04-03 $10.05 $10.22 $9.87 $9.98 $9.98 181,329
2019-04-02 $9.98 $10.02 $9.82 $10.00 $10.00 96,677
2019-04-01 $10.00 $10.27 $9.90 $9.98 $9.98 184,094
2019-03-29 $9.79 $10.03 $9.56 $9.84 $9.84 296,382
2019-03-28 $9.65 $10.00 $9.52 $9.86 $9.86 66,580
2019-03-27 $9.64 $9.70 $9.26 $9.65 $9.65 94,146
2019-03-26 $9.69 $9.74 $9.40 $9.64 $9.64 84,731
2019-03-25 $9.51 $9.62 $9.21 $9.51 $9.51 80,431
2019-03-22 $9.76 $9.81 $9.45 $9.53 $9.53 76,735
2019-03-21 $9.71 $10.02 $9.71 $9.84 $9.84 67,562
2019-03-20 $10.25 $10.25 $9.73 $9.75 $9.75 50,372
2019-03-19 $10.35 $10.35 $10.17 $10.25 $10.25 99,377
2019-03-18 $10.50 $10.51 $10.24 $10.27 $10.27 119,472
2019-03-15 $10.18 $10.53 $10.18 $10.51 $10.51 210,691
2019-03-14 $10.33 $10.41 $10.14 $10.19 $10.19 89,499
2019-03-13 $10.57 $10.61 $10.15 $10.31 $10.31 72,449
2019-03-12 $10.66 $10.69 $10.41 $10.53 $10.53 52,325
2019-03-11 $10.45 $10.75 $10.43 $10.56 $10.56 89,029
2019-03-08 $10.16 $10.60 $10.14 $10.40 $10.40 68,152
2019-03-07 $10.36 $10.39 $10.09 $10.20 $10.20 46,288
2019-03-06 $10.89 $10.98 $10.34 $10.37 $10.37 90,106
2019-03-05 $11.06 $11.09 $10.80 $10.87 $10.87 68,646
2019-03-04 $10.84 $11.14 $10.83 $11.07 $11.07 80,597
2019-03-01 $11.15 $11.15 $10.75 $10.80 $10.80 73,485
2019-02-28 $10.90 $11.34 $10.82 $11.12 $11.12 151,930
2019-02-27 $10.53 $11.23 $10.43 $10.93 $10.93 249,328
2019-02-26 $9.64 $10.96 $9.39 $10.52 $10.52 481,386
2019-02-25 $9.61 $9.84 $9.40 $9.46 $9.46 125,760
2019-02-22 $9.87 $9.89 $9.46 $9.51 $9.51 53,938
2019-02-21 $9.88 $9.93 $9.65 $9.85 $9.85 36,323
2019-02-20 $9.46 $9.97 $9.46 $9.90 $9.90 175,300
2019-02-19 $9.19 $9.69 $9.19 $9.44 $9.44 161,541
2019-02-15 $9.09 $9.43 $9.09 $9.21 $9.21 196,690
2019-02-14 $9.04 $9.26 $8.97 $8.99 $8.99 71,533
2019-02-13 $9.08 $9.19 $8.89 $9.01 $9.01 54,062
2019-02-12 $9.30 $9.30 $8.93 $8.95 $8.95 78,000
2019-02-11 $8.78 $9.00 $8.78 $8.86 $8.86 39,060
2019-02-08 $8.91 $9.05 $8.73 $8.74 $8.74 34,140
2019-02-07 $8.97 $9.10 $8.87 $8.95 $8.95 29,082
2019-02-06 $9.11 $9.18 $8.85 $9.00 $9.00 89,411
2019-02-05 $9.32 $9.44 $9.07 $9.13 $9.13 44,820
2019-02-04 $9.25 $9.35 $9.23 $9.31 $9.31 77,387
2019-02-01 $9.14 $9.30 $9.04 $9.29 $9.29 28,546
2019-01-31 $9.34 $9.34 $9.09 $9.14 $9.14 34,972
2019-01-30 $9.25 $9.36 $9.12 $9.20 $9.20 74,961
2019-01-29 $9.35 $9.53 $9.28 $9.33 $9.33 48,321
2019-01-28 $9.37 $9.64 $9.37 $9.45 $9.45 29,985
2019-01-25 $9.49 $9.69 $9.36 $9.49 $9.49 36,228
2019-01-24 $9.31 $9.48 $9.27 $9.38 $9.38 23,430
2019-01-23 $9.36 $9.37 $9.19 $9.33 $9.33 63,461
2019-01-22 $9.66 $9.75 $9.30 $9.31 $9.31 56,934
2019-01-18 $9.54 $9.75 $9.52 $9.75 $9.75 57,692
2019-01-17 $9.39 $9.55 $9.39 $9.47 $9.47 42,221
2019-01-16 $9.45 $9.67 $9.39 $9.44 $9.44 54,894
2019-01-15 $9.13 $9.46 $9.03 $9.44 $9.44 68,032
2019-01-14 $9.28 $9.29 $8.92 $9.12 $9.12 98,990
2019-01-11 $9.57 $9.61 $9.21 $9.38 $9.38 64,558
2019-01-10 $9.66 $9.76 $9.55 $9.75 $9.75 61,382
2019-01-09 $9.74 $9.75 $9.57 $9.75 $9.75 38,717
2019-01-08 $9.83 $9.83 $9.32 $9.68 $9.68 82,217
2019-01-07 $9.31 $9.70 $9.14 $9.67 $9.67 79,058
2019-01-04 $9.11 $9.36 $9.05 $9.36 $9.36 61,619
2019-01-03 $8.83 $9.06 $8.57 $8.96 $8.96 63,793
2019-01-02 $8.17 $8.93 $8.14 $8.91 $8.91 80,635
2018-12-31 $8.30 $8.32 $8.01 $8.31 $8.31 68,643
2018-12-28 $8.26 $8.36 $8.12 $8.21 $8.21 39,398
2018-12-27 $8.01 $8.32 $8.01 $8.27 $8.27 76,488
2018-12-26 $7.93 $8.17 $7.73 $8.16 $8.16 94,975
2018-12-24 $7.71 $8.10 $7.62 $7.83 $7.83 42,097
2018-12-21 $7.90 $7.92 $7.65 $7.76 $7.76 138,598
2018-12-20 $7.95 $8.05 $7.75 $7.85 $7.85 146,877
2018-12-19 $8.23 $8.37 $7.78 $7.95 $7.95 184,404
2018-12-18 $8.22 $8.36 $8.07 $8.23 $8.23 123,898
2018-12-17 $7.88 $8.34 $7.88 $8.13 $8.13 114,709
2018-12-14 $8.03 $8.23 $7.79 $7.98 $7.98 224,820
2018-12-13 $8.01 $8.14 $7.81 $8.03 $8.03 274,815
2018-12-12 $8.20 $8.46 $8.00 $8.03 $8.03 125,677
2018-12-11 $8.49 $8.49 $7.98 $8.20 $8.20 102,498
2018-12-10 $8.67 $8.67 $8.25 $8.30 $8.30 56,988
2018-12-07 $8.88 $9.12 $8.53 $8.64 $8.64 100,739
2018-12-06 $8.87 $9.40 $8.83 $8.85 $8.85 96,170
2018-12-04 $9.82 $9.83 $9.10 $9.19 $9.19 99,753
2018-12-03 $9.93 $9.93 $9.59 $9.79 $9.79 57,094
2018-11-30 $9.81 $9.92 $9.63 $9.78 $9.78 69,716
2018-11-29 $9.95 $10.00 $9.77 $9.82 $9.82 40,979
2018-11-28 $9.66 $10.09 $9.53 $9.98 $9.98 59,854
2018-11-27 $9.75 $9.82 $9.60 $9.62 $9.62 21,479
2018-11-26 $9.59 $9.85 $9.59 $9.73 $9.73 25,061
2018-11-23 $9.60 $9.70 $9.48 $9.52 $9.52 18,274
2018-11-21 $9.68 $9.99 $9.68 $9.75 $9.75 24,639
2018-11-20 $9.51 $9.77 $9.36 $9.58 $9.58 48,915
2018-11-19 $9.94 $10.06 $9.69 $9.72 $9.72 38,144
2018-11-16 $9.74 $9.99 $9.69 $9.98 $9.98 44,087
2018-11-15 $9.58 $9.87 $9.56 $9.83 $9.83 46,701
2018-11-14 $9.89 $10.00 $9.56 $9.64 $9.64 82,275
2018-11-13 $9.57 $9.89 $9.50 $9.76 $9.76 78,031
2018-11-12 $9.64 $9.70 $9.39 $9.44 $9.44 51,595
2018-11-09 $9.80 $9.87 $9.65 $9.65 $9.65 81,630
2018-11-08 $9.88 $9.96 $9.69 $9.85 $9.85 40,533
2018-11-07 $9.77 $10.02 $9.74 $9.96 $9.96 49,108
2018-11-06 $10.23 $10.35 $9.80 $9.85 $9.85 55,774
2018-11-05 $10.74 $10.86 $10.16 $10.22 $10.22 142,036
2018-11-02 $10.75 $10.94 $10.57 $10.75 $10.75 81,866
2018-11-01 $10.52 $11.57 $10.38 $10.92 $10.92 145,317
2018-10-31 $9.81 $9.81 $9.30 $9.53 $9.53 73,863
2018-10-30 $9.36 $9.65 $9.26 $9.62 $9.62 131,374
2018-10-29 $9.80 $9.90 $9.29 $9.39 $9.39 40,735
2018-10-26 $10.09 $10.09 $9.74 $9.77 $9.77 49,775
2018-10-25 $10.13 $10.37 $10.06 $10.24 $10.24 76,849
2018-10-24 $10.66 $10.66 $10.03 $10.07 $10.07 120,580
2018-10-23 $10.78 $10.89 $10.65 $10.71 $10.71 135,253
2018-10-22 $10.99 $11.04 $10.84 $10.95 $10.95 34,471
2018-10-19 $11.04 $11.15 $10.75 $10.94 $10.94 65,512
2018-10-18 $11.36 $11.36 $10.99 $11.05 $11.05 65,384
2018-10-17 $11.47 $11.47 $11.02 $11.37 $11.37 53,114
2018-10-16 $11.34 $11.61 $11.09 $11.52 $11.52 40,899
2018-10-15 $11.43 $11.51 $11.14 $11.29 $11.29 65,895
2018-10-12 $11.99 $12.02 $11.48 $11.52 $11.52 82,556
2018-10-11 $12.65 $12.65 $11.80 $11.82 $11.82 185,757
2018-10-10 $12.72 $12.79 $12.63 $12.66 $12.66 92,653
2018-10-09 $12.95 $13.00 $12.72 $12.78 $12.78 104,866
2018-10-08 $12.66 $13.05 $12.48 $12.95 $12.95 132,978
2018-10-05 $12.47 $12.63 $12.41 $12.56 $12.56 78,650
2018-10-04 $12.30 $12.53 $12.29 $12.49 $12.49 81,887
2018-10-03 $12.01 $12.32 $11.78 $12.29 $12.29 73,847
2018-10-02 $12.25 $12.30 $11.84 $11.99 $11.99 123,144
2018-10-01 $12.59 $12.69 $12.04 $12.18 $12.18 75,514
2018-09-28 $13.07 $13.24 $12.46 $12.47 $12.47 143,216
2018-09-27 $12.70 $13.49 $12.68 $13.19 $13.19 214,754
2018-09-26 $12.69 $12.92 $12.45 $12.70 $12.70 218,131
2018-09-25 $13.07 $13.08 $12.49 $12.70 $12.70 108,310
2018-09-24 $12.90 $13.10 $12.81 $13.08 $13.08 102,978
2018-09-21 $13.12 $13.16 $12.88 $12.90 $12.90 369,867
2018-09-20 $13.22 $13.34 $13.06 $13.11 $13.11 151,519
2018-09-19 $13.18 $13.46 $13.18 $13.19 $13.19 59,795
2018-09-18 $13.08 $13.34 $12.98 $13.20 $13.20 75,151
2018-09-17 $13.11 $13.27 $13.05 $13.08 $13.08 105,452
2018-09-14 $13.21 $13.32 $13.02 $13.15 $13.15 39,282
2018-09-13 $14.18 $14.20 $13.19 $13.22 $13.22 78,466
2018-09-12 $14.14 $14.20 $13.97 $14.11 $14.11 55,050
2018-09-11 $14.08 $14.30 $14.06 $14.19 $14.19 64,188
2018-09-10 $13.69 $14.21 $13.69 $14.09 $14.09 78,450
2018-09-07 $13.78 $13.89 $13.44 $13.62 $13.62 60,748
2018-09-06 $14.00 $14.09 $13.78 $13.80 $13.80 51,767
2018-09-05 $14.07 $14.11 $13.89 $13.99 $13.99 73,804
2018-09-04 $13.79 $14.16 $13.79 $14.12 $14.12 61,191
2018-08-31 $13.99 $14.02 $13.63 $13.81 $13.81 138,197
2018-08-30 $13.80 $14.06 $13.69 $14.03 $14.03 33,713
2018-08-29 $13.60 $13.90 $13.54 $13.78 $13.78 36,204
2018-08-28 $13.99 $14.05 $13.51 $13.58 $13.58 46,446
2018-08-27 $13.82 $14.16 $13.82 $14.00 $14.00 40,283
2018-08-24 $13.85 $13.90 $13.72 $13.79 $13.79 44,305
2018-08-23 $14.10 $14.10 $13.81 $13.84 $13.84 33,573
2018-08-22 $14.06 $14.22 $13.94 $14.09 $14.09 75,980
2018-08-21 $13.63 $14.05 $13.63 $14.01 $14.01 80,188
2018-08-20 $13.60 $13.84 $13.60 $13.60 $13.60 79,200
2018-08-17 $13.76 $13.76 $13.42 $13.53 $13.53 116,130
2018-08-16 $13.62 $13.92 $13.55 $13.80 $13.80 248,233
2018-08-15 $13.34 $13.61 $13.26 $13.60 $13.60 97,388
2018-08-14 $13.19 $13.49 $13.18 $13.45 $13.45 73,744
2018-08-13 $13.42 $13.42 $13.02 $13.18 $13.18 153,044
2018-08-10 $13.25 $13.25 $12.98 $13.18 $13.18 151,752
2018-08-09 $13.00 $13.39 $12.09 $13.34 $13.34 391,319
2018-08-08 $13.53 $13.53 $12.77 $12.90 $12.90 99,733
2018-08-07 $13.56 $13.84 $13.43 $13.47 $13.47 105,630
2018-08-06 $13.26 $13.65 $13.26 $13.50 $13.50 197,595
2018-08-03 $14.08 $14.08 $13.17 $13.23 $13.23 110,878
2018-08-02 $14.11 $14.29 $13.96 $14.00 $14.00 64,282
2018-08-01 $14.55 $14.55 $14.15 $14.20 $14.20 80,974
2018-07-31 $14.43 $14.59 $14.39 $14.49 $14.49 96,113
2018-07-30 $14.27 $14.57 $14.17 $14.49 $14.49 56,063
2018-07-27 $14.51 $14.57 $14.19 $14.33 $14.33 65,167
2018-07-26 $14.36 $14.50 $14.26 $14.50 $14.50 35,474
2018-07-25 $14.53 $14.53 $14.14 $14.40 $14.40 61,798
2018-07-24 $14.40 $14.58 $14.24 $14.56 $14.56 115,676
2018-07-23 $14.83 $14.85 $14.30 $14.32 $14.32 119,189
2018-07-20 $15.10 $15.10 $14.80 $14.81 $14.81 28,423
2018-07-19 $14.78 $15.17 $14.74 $15.07 $15.07 56,739
2018-07-18 $14.78 $14.97 $14.65 $14.79 $14.79 69,281
2018-07-17 $14.61 $14.79 $14.44 $14.78 $14.78 81,058
2018-07-16 $15.08 $15.08 $14.64 $14.69 $14.69 69,095
2018-07-13 $15.00 $15.21 $15.00 $15.08 $15.08 31,446
2018-07-12 $15.50 $15.50 $15.00 $15.04 $15.04 84,724
2018-07-11 $15.57 $15.66 $15.39 $15.40 $15.40 44,666
2018-07-10 $15.91 $15.93 $15.60 $15.62 $15.62 37,689
2018-07-09 $15.93 $16.00 $15.71 $15.88 $15.88 77,817
2018-07-06 $15.72 $15.95 $15.67 $15.85 $15.85 77,273
2018-07-05 $15.71 $15.73 $15.47 $15.71 $15.71 42,457
2018-07-03 $15.60 $15.73 $15.54 $15.58 $15.58 23,902
2018-07-02 $15.34 $15.64 $15.23 $15.62 $15.62 55,471
2018-06-29 $14.98 $15.46 $14.96 $15.38 $15.38 130,481
2018-06-28 $16.30 $16.32 $14.84 $15.04 $15.04 340,322
2018-06-27 $16.31 $16.32 $15.83 $15.97 $15.97 110,721
2018-06-26 $15.88 $16.29 $15.76 $16.29 $16.29 58,158
2018-06-25 $15.73 $15.96 $15.55 $15.89 $15.89 174,601
2018-06-22 $15.88 $15.88 $15.45 $15.79 $15.79 227,641
2018-06-21 $15.89 $16.00 $15.71 $15.80 $15.80 104,712
2018-06-20 $15.69 $16.09 $15.50 $15.86 $15.86 134,159
2018-06-19 $15.76 $15.86 $15.48 $15.69 $15.69 109,586
2018-06-18 $15.78 $15.96 $15.59 $15.85 $15.85 158,718
2018-06-15 $15.75 $16.03 $15.67 $15.89 $15.89 149,250
2018-06-14 $15.60 $15.70 $15.37 $15.61 $15.61 50,860
2018-06-13 $15.74 $15.75 $15.45 $15.56 $15.56 52,658
2018-06-12 $15.65 $15.74 $15.50 $15.68 $15.68 104,182
2018-06-11 $15.62 $15.75 $15.52 $15.68 $15.68 63,357
2018-06-08 $15.41 $15.67 $15.34 $15.56 $15.56 159,437
2018-06-07 $15.51 $15.64 $15.36 $15.39 $15.39 202,776
2018-06-06 $15.56 $15.61 $15.31 $15.51 $15.51 87,062
2018-06-05 $15.46 $15.65 $15.37 $15.54 $15.54 131,601
2018-06-04 $15.62 $15.71 $15.41 $15.47 $15.47 114,895
2018-06-01 $15.48 $15.70 $15.38 $15.51 $15.51 187,779
2018-05-31 $15.36 $15.48 $15.17 $15.35 $15.35 115,519
2018-05-30 $15.37 $15.58 $15.27 $15.35 $15.35 124,810
2018-05-29 $15.10 $15.39 $15.00 $15.31 $15.31 119,263
2018-05-25 $14.75 $15.14 $14.75 $15.07 $15.07 40,784
2018-05-24 $14.50 $14.83 $14.46 $14.80 $14.80 53,545
2018-05-23 $14.51 $14.66 $14.41 $14.51 $14.51 131,624
2018-05-22 $14.67 $14.72 $14.47 $14.53 $14.53 113,535
2018-05-21 $14.65 $14.74 $14.49 $14.60 $14.60 35,091
2018-05-18 $14.71 $14.88 $14.57 $14.63 $14.63 60,750
2018-05-17 $14.23 $14.73 $14.20 $14.68 $14.68 116,445
2018-05-16 $14.13 $14.27 $13.94 $14.19 $14.19 141,816
2018-05-15 $14.06 $14.23 $13.86 $14.07 $14.07 122,079
2018-05-14 $14.49 $14.53 $14.07 $14.13 $14.13 93,835
2018-05-11 $14.49 $14.59 $14.29 $14.47 $14.47 128,762
2018-05-10 $13.89 $14.57 $13.89 $14.56 $14.56 133,117
2018-05-09 $14.00 $14.11 $13.42 $13.94 $13.94 212,158
2018-05-08 $14.17 $14.80 $14.17 $14.68 $14.68 119,888
2018-05-07 $14.12 $14.30 $13.88 $14.20 $14.20 65,669
2018-05-04 $13.72 $14.16 $13.70 $14.11 $14.11 89,277
2018-05-03 $13.83 $13.94 $13.52 $13.80 $13.80 72,411
2018-05-02 $13.97 $14.16 $13.81 $13.84 $13.84 52,189
2018-05-01 $14.02 $14.22 $13.73 $14.00 $14.00 167,735
2018-04-30 $14.38 $14.45 $13.93 $14.05 $14.05 53,309
2018-04-27 $14.39 $14.48 $14.30 $14.38 $14.38 59,185
2018-04-26 $14.44 $14.45 $14.23 $14.41 $14.41 111,225
2018-04-25 $14.35 $14.43 $14.19 $14.34 $14.34 68,963
2018-04-24 $14.48 $14.57 $14.23 $14.35 $14.35 64,315
2018-04-23 $14.57 $14.66 $14.33 $14.35 $14.35 43,036
2018-04-20 $14.70 $14.90 $14.56 $14.58 $14.58 82,706
2018-04-19 $14.74 $14.84 $14.51 $14.78 $14.78 82,559
2018-04-18 $14.67 $15.03 $14.41 $14.76 $14.76 305,835
2018-04-17 $14.66 $14.83 $14.46 $14.61 $14.61 155,097
2018-04-16 $14.43 $14.73 $14.20 $14.59 $14.59 78,972
2018-04-13 $14.59 $14.64 $14.27 $14.38 $14.38 49,746
2018-04-12 $14.53 $14.65 $14.38 $14.52 $14.52 52,175
2018-04-11 $14.43 $14.56 $14.28 $14.44 $14.44 50,274
2018-04-10 $14.77 $14.78 $14.49 $14.57 $14.57 91,818
2018-04-09 $14.76 $14.98 $14.53 $14.57 $14.57 151,443
2018-04-06 $14.82 $14.93 $14.44 $14.60 $14.60 72,584
2018-04-05 $14.80 $14.98 $14.65 $14.95 $14.95 141,816
2018-04-04 $14.40 $14.70 $14.39 $14.62 $14.62 71,159
2018-04-03 $14.57 $14.66 $14.43 $14.60 $14.60 71,972
2018-04-02 $14.96 $14.96 $14.13 $14.51 $14.51 117,622
2018-03-29 $14.83 $15.01 $14.76 $14.91 $14.91 424,490
2018-03-28 $14.67 $14.88 $14.60 $14.71 $14.71 73,186
2018-03-27 $14.88 $14.95 $14.59 $14.68 $14.68 83,413
2018-03-26 $14.63 $14.92 $14.58 $14.90 $14.90 148,408
2018-03-23 $14.82 $14.97 $14.47 $14.47 $14.47 140,189
2018-03-22 $15.16 $15.40 $14.83 $14.86 $14.86 118,733
2018-03-21 $15.20 $15.52 $15.20 $15.31 $15.31 87,468
2018-03-20 $15.44 $15.46 $15.15 $15.18 $15.18 45,685
2018-03-19 $15.40 $15.51 $15.11 $15.40 $15.40 73,457
2018-03-16 $15.49 $15.87 $15.46 $15.54 $15.54 176,805
2018-03-15 $15.59 $15.70 $15.20 $15.44 $15.44 180,033
2018-03-14 $15.77 $15.96 $15.40 $15.52 $15.52 142,130
2018-03-13 $15.48 $15.85 $15.19 $15.71 $15.71 225,522
2018-03-12 $16.00 $16.00 $15.27 $15.47 $15.47 253,800
2018-03-09 $15.62 $15.95 $15.49 $15.94 $15.94 155,103
2018-03-08 $15.39 $15.58 $15.14 $15.53 $15.53 144,443
2018-03-07 $14.84 $15.61 $14.84 $15.40 $15.40 127,952
2018-03-06 $14.87 $15.21 $14.68 $15.02 $15.02 145,663
2018-03-05 $14.48 $14.89 $14.43 $14.88 $14.88 206,556
2018-03-02 $14.21 $14.71 $13.93 $14.47 $14.47 230,554
2018-03-01 $13.61 $14.56 $13.46 $14.30 $14.30 265,923
2018-02-28 $14.08 $14.33 $13.67 $13.69 $13.69 194,683
2018-02-27 $14.28 $14.78 $14.17 $14.17 $14.17 356,377
2018-02-26 $13.75 $13.79 $13.63 $13.71 $13.71 113,662
2018-02-23 $13.67 $13.98 $13.56 $13.72 $13.72 121,532
2018-02-22 $13.91 $13.96 $13.48 $13.56 $13.56 103,914
2018-02-21 $13.97 $14.10 $13.83 $13.84 $13.84 107,680
2018-02-20 $14.06 $14.09 $13.84 $13.90 $13.90 215,823
2018-02-16 $14.45 $14.45 $14.03 $14.06 $14.06 122,537
2018-02-15 $14.59 $14.62 $14.33 $14.54 $14.54 51,031
2018-02-14 $14.50 $14.86 $14.35 $14.49 $14.49 83,100
2018-02-13 $14.23 $14.73 $14.21 $14.67 $14.67 101,574
2018-02-12 $14.02 $14.41 $13.96 $14.28 $14.28 108,524
2018-02-09 $14.33 $14.34 $13.49 $13.92 $13.92 175,853
2018-02-08 $14.81 $14.93 $14.15 $14.15 $14.15 149,116
2018-02-07 $14.18 $14.33 $14.05 $14.26 $14.26 62,446
2018-02-06 $13.74 $14.50 $13.62 $14.20 $14.20 81,680
2018-02-05 $14.37 $14.62 $14.03 $14.22 $14.22 91,044
2018-02-02 $14.74 $14.94 $14.38 $14.50 $14.50 101,137
2018-02-01 $14.71 $15.18 $14.61 $14.84 $14.84 92,854
2018-01-31 $15.71 $15.97 $14.11 $14.83 $14.83 242,100
2018-01-30 $15.20 $15.86 $15.13 $15.59 $15.59 91,689
2018-01-29 $15.70 $15.70 $15.33 $15.36 $15.36 30,154
2018-01-26 $15.67 $15.92 $15.45 $15.82 $15.82 52,947
2018-01-25 $15.66 $15.78 $15.40 $15.63 $15.63 32,970
2018-01-24 $15.51 $15.70 $15.20 $15.60 $15.60 131,796
2018-01-23 $15.45 $15.48 $15.14 $15.37 $15.37 40,550
2018-01-22 $15.41 $15.52 $15.32 $15.50 $15.50 29,040
2018-01-19 $15.51 $15.75 $15.45 $15.63 $15.63 47,568
2018-01-18 $15.67 $15.86 $15.55 $15.58 $15.58 80,805
2018-01-17 $15.68 $15.86 $15.44 $15.64 $15.64 114,122
2018-01-16 $16.17 $16.17 $15.55 $15.62 $15.62 47,058
2018-01-12 $16.01 $16.24 $15.85 $15.95 $15.95 43,911
2018-01-11 $15.51 $16.28 $15.51 $16.00 $16.00 125,298
2018-01-10 $15.72 $15.73 $15.39 $15.51 $15.51 83,933
2018-01-09 $16.22 $16.31 $15.81 $15.81 $15.81 73,506
2018-01-08 $16.09 $16.40 $15.96 $16.19 $16.19 137,001
2018-01-05 $15.77 $16.19 $15.68 $16.07 $16.07 283,181
2018-01-04 $15.09 $15.79 $14.96 $15.64 $15.64 220,580
2018-01-03 $14.93 $15.13 $14.82 $15.04 $15.04 56,078
2018-01-02 $14.93 $15.00 $14.84 $14.94 $14.94 43,660
2017-12-29 $15.05 $15.17 $14.78 $14.79 $14.79 152,335
2017-12-28 $14.97 $15.10 $14.77 $14.98 $14.98 165,445
2017-12-27 $14.92 $14.98 $14.80 $14.90 $14.90 107,165
2017-12-26 $14.87 $15.09 $14.78 $14.90 $14.90 93,926
2017-12-22 $14.72 $14.97 $14.63 $14.88 $14.88 126,463
2017-12-21 $15.20 $15.24 $14.86 $14.91 $14.91 58,947
2017-12-20 $14.84 $15.04 $14.65 $14.86 $14.86 72,888
2017-12-19 $14.88 $15.04 $14.63 $14.71 $14.71 57,797
2017-12-18 $14.72 $15.02 $14.59 $14.91 $14.91 226,172
2017-12-15 $14.36 $14.49 $14.17 $14.36 $14.36 129,220
2017-12-14 $14.28 $14.40 $14.01 $14.09 $14.09 56,130
2017-12-13 $14.69 $14.95 $14.19 $14.20 $14.20 632,323
2017-12-12 $14.88 $15.10 $14.70 $14.73 $14.73 167,186
2017-12-11 $15.02 $15.15 $14.66 $14.74 $14.74 229,518
2017-12-08 $14.88 $15.08 $14.77 $15.00 $15.00 134,923
2017-12-07 $14.26 $14.75 $14.03 $14.74 $14.74 226,487
2017-12-06 $14.43 $14.64 $14.19 $14.21 $14.21 78,263
2017-12-05 $15.20 $15.20 $14.43 $14.44 $14.44 136,648
2017-12-04 $15.36 $15.68 $15.13 $15.14 $15.14 126,357
2017-12-01 $15.21 $15.39 $14.71 $15.26 $15.26 91,274
2017-11-30 $15.06 $15.32 $14.86 $15.21 $15.21 229,749
2017-11-29 $14.85 $15.09 $14.75 $14.91 $14.91 86,664
2017-11-28 $14.26 $14.88 $14.24 $14.86 $14.86 175,661
2017-11-27 $14.51 $14.64 $14.27 $14.27 $14.27 80,721
2017-11-24 $14.49 $14.71 $14.21 $14.51 $14.51 26,087
2017-11-22 $14.48 $14.84 $14.43 $14.43 $14.43 74,173
2017-11-21 $14.50 $14.64 $14.27 $14.40 $14.40 155,512
2017-11-20 $14.22 $14.40 $14.19 $14.37 $14.37 219,347
2017-11-17 $13.85 $14.33 $13.63 $14.23 $14.23 117,505
2017-11-16 $13.65 $14.10 $13.60 $13.91 $13.91 109,357
2017-11-15 $13.60 $13.91 $13.36 $13.60 $13.60 92,817
2017-11-14 $13.63 $13.84 $13.46 $13.71 $13.71 103,301
2017-11-13 $13.92 $14.03 $13.71 $13.75 $13.75 94,960
2017-11-10 $13.79 $14.09 $13.64 $13.95 $13.95 117,220
2017-11-09 $13.36 $13.91 $13.26 $13.88 $13.88 67,900
2017-11-08 $13.84 $13.88 $13.19 $13.49 $13.49 141,751
2017-11-07 $13.59 $14.25 $13.54 $13.94 $13.94 155,523
2017-11-06 $13.38 $13.71 $13.38 $13.52 $13.52 63,749
2017-11-03 $13.73 $13.95 $13.37 $13.43 $13.43 69,136
2017-11-02 $13.47 $13.74 $13.31 $13.73 $13.73 88,186
2017-11-01 $13.60 $13.60 $13.24 $13.42 $13.42 46,030
2017-10-31 $13.40 $13.53 $13.40 $13.45 $13.45 47,555
2017-10-30 $13.30 $13.49 $13.22 $13.32 $13.32 57,418
2017-10-27 $13.21 $13.43 $13.01 $13.41 $13.41 63,512
2017-10-26 $13.10 $13.44 $13.09 $13.24 $13.24 43,914
2017-10-25 $13.32 $13.32 $12.78 $13.07 $13.07 171,126
2017-10-24 $13.28 $13.50 $13.18 $13.35 $13.35 234,063
2017-10-23 $13.55 $13.55 $13.26 $13.27 $13.27 58,845
2017-10-20 $13.22 $13.53 $12.97 $13.48 $13.48 278,368
2017-10-19 $13.18 $13.40 $12.97 $13.08 $13.08 127,343
2017-10-18 $13.45 $13.45 $12.98 $13.12 $13.12 201,081
2017-10-17 $13.59 $13.66 $13.31 $13.38 $13.38 150,697
2017-10-16 $13.47 $13.67 $13.36 $13.50 $13.50 117,391
2017-10-13 $13.51 $13.73 $13.09 $13.48 $13.48 159,520
2017-10-12 $13.74 $13.81 $13.03 $13.29 $13.29 675,766
2017-10-11 $14.23 $14.28 $14.01 $14.21 $14.21 134,528
2017-10-10 $14.39 $14.39 $14.10 $14.16 $14.16 32,678
2017-10-09 $14.49 $14.51 $14.23 $14.28 $14.28 42,295
2017-10-06 $14.18 $14.42 $14.18 $14.40 $14.40 41,094
2017-10-05 $14.44 $14.52 $14.35 $14.38 $14.38 54,223
2017-10-04 $14.44 $14.44 $14.32 $14.40 $14.40 145,442
2017-10-03 $14.46 $14.52 $14.22 $14.44 $14.44 124,217
2017-10-02 $14.11 $14.62 $13.94 $14.45 $14.45 163,799
2017-09-29 $14.25 $14.42 $14.10 $14.14 $14.14 125,314
2017-09-28 $13.95 $14.31 $13.94 $14.29 $14.29 201,205
2017-09-27 $13.67 $14.28 $13.50 $14.07 $14.07 252,524
2017-09-26 $13.66 $13.85 $13.44 $13.58 $13.58 138,363
2017-09-25 $13.36 $13.76 $13.36 $13.70 $13.70 314,269
2017-09-22 $13.05 $13.38 $13.05 $13.36 $13.36 170,968
2017-09-21 $13.10 $13.26 $13.03 $13.08 $13.08 103,248
2017-09-20 $12.53 $13.23 $12.47 $13.13 $13.13 255,062
2017-09-19 $12.83 $12.93 $12.41 $12.52 $12.52 135,466
2017-09-18 $12.82 $13.16 $12.32 $12.79 $12.79 184,618
2017-09-15 $13.17 $13.17 $12.79 $12.81 $12.81 305,310
2017-09-14 $13.52 $13.58 $13.13 $13.23 $13.23 120,086
2017-09-13 $13.49 $13.68 $13.40 $13.59 $13.59 325,092
2017-09-12 $13.42 $13.63 $13.26 $13.45 $13.45 131,490
2017-09-11 $13.48 $13.71 $13.26 $13.34 $13.34 127,750
2017-09-08 $13.55 $13.64 $13.32 $13.34 $13.34 241,212
2017-09-07 $13.61 $13.66 $13.32 $13.48 $13.48 191,911
2017-09-06 $13.16 $13.85 $13.16 $13.55 $13.55 375,786
2017-09-05 $13.50 $13.67 $12.99 $13.01 $13.01 232,100
2017-09-01 $13.05 $13.50 $13.01 $13.48 $13.48 171,407
2017-08-31 $12.78 $13.11 $12.60 $13.06 $13.06 303,248
2017-08-30 $12.50 $12.79 $12.40 $12.69 $12.69 187,851
2017-08-29 $12.14 $12.86 $12.00 $12.50 $12.50 200,350
2017-08-28 $11.90 $12.29 $11.90 $12.20 $12.20 144,922
2017-08-25 $11.67 $12.00 $11.65 $11.88 $11.88 180,317
2017-08-24 $11.49 $11.76 $11.41 $11.66 $11.66 211,709
2017-08-23 $11.50 $11.58 $11.33 $11.43 $11.43 140,802
2017-08-22 $11.31 $11.64 $11.26 $11.60 $11.60 159,989
2017-08-21 $11.26 $11.35 $11.03 $11.27 $11.27 171,971
2017-08-18 $11.58 $11.61 $11.23 $11.28 $11.28 170,759
2017-08-17 $11.83 $11.85 $11.61 $11.71 $11.71 262,904
2017-08-16 $11.99 $12.11 $11.75 $11.92 $11.92 197,617
2017-08-15 $12.00 $12.12 $11.70 $12.01 $12.01 159,742
2017-08-14 $11.98 $12.06 $11.81 $11.99 $11.99 196,579
2017-08-11 $11.46 $11.91 $11.46 $11.87 $11.87 111,836
2017-08-10 $11.84 $11.94 $11.51 $11.74 $11.74 168,251
2017-08-09 $11.38 $11.97 $11.35 $11.96 $11.96 218,507
2017-08-08 $11.71 $12.04 $11.51 $11.55 $11.55 249,993
2017-08-07 $11.78 $11.86 $11.46 $11.76 $11.76 210,288
2017-08-04 $11.88 $11.96 $11.53 $11.87 $11.87 274,317
2017-08-03 $11.96 $12.04 $11.12 $11.86 $11.86 275,633
2017-08-02 $11.97 $12.10 $11.70 $12.03 $12.03 323,560
2017-08-01 $12.09 $12.30 $11.81 $12.02 $12.02 317,238
2017-07-31 $12.09 $12.09 $11.86 $12.06 $12.06 85,269
2017-07-28 $12.03 $12.17 $12.00 $12.11 $12.11 80,812
2017-07-27 $12.01 $12.15 $11.90 $12.09 $12.09 101,440
2017-07-26 $12.11 $12.11 $11.77 $12.01 $12.01 171,452
2017-07-25 $11.88 $12.19 $11.80 $12.14 $12.14 506,046
2017-07-24 $11.93 $11.93 $11.67 $11.82 $11.82 274,163
2017-07-21 $12.23 $12.23 $11.72 $11.92 $11.92 202,707
2017-07-20 $11.98 $12.27 $11.92 $12.13 $12.13 115,779
2017-07-19 $12.03 $12.24 $12.00 $12.03 $12.03 116,856
2017-07-18 $12.28 $12.35 $12.00 $12.08 $12.08 241,636
2017-07-17 $12.17 $12.53 $12.16 $12.33 $12.33 635,132
2017-07-14 $12.18 $12.39 $12.03 $12.22 $12.22 109,292
2017-07-13 $12.00 $12.21 $12.00 $12.20 $12.20 222,188
2017-07-12 $11.74 $12.30 $11.74 $12.03 $12.03 347,817
2017-07-11 $11.67 $11.83 $11.22 $11.76 $11.76 381,960
2017-07-10 $11.89 $12.13 $11.64 $11.81 $11.81 166,525
2017-07-07 $11.92 $12.30 $11.86 $11.97 $11.97 201,627
2017-07-06 $12.34 $12.49 $11.94 $11.95 $11.95 162,830
2017-07-05 $12.89 $12.89 $12.33 $12.39 $12.39 366,790
2017-07-03 $12.86 $13.10 $12.75 $12.88 $12.88 71,522
2017-06-30 $13.06 $13.18 $12.70 $12.86 $12.86 187,163
2017-06-29 $14.22 $14.28 $12.99 $13.03 $13.03 522,497
2017-06-28 $13.79 $14.16 $13.79 $14.12 $14.12 188,253
2017-06-27 $13.79 $13.99 $13.59 $13.70 $13.70 151,111
2017-06-26 $13.84 $13.97 $13.57 $13.85 $13.85 163,902
2017-06-23 $13.62 $13.81 $13.31 $13.79 $13.79 345,092
2017-06-22 $13.60 $13.69 $13.53 $13.64 $13.64 110,846
2017-06-21 $13.88 $13.89 $13.55 $13.62 $13.62 198,447
2017-06-20 $13.77 $13.91 $13.63 $13.88 $13.88 98,090
2017-06-19 $13.85 $13.88 $13.66 $13.83 $13.83 199,617
2017-06-16 $13.95 $14.15 $13.39 $13.75 $13.75 685,533
2017-06-15 $14.24 $14.27 $13.89 $14.00 $14.00 180,273
2017-06-14 $14.26 $14.63 $14.10 $14.25 $14.25 180,223
2017-06-13 $14.16 $14.47 $14.03 $14.23 $14.23 363,876
2017-06-12 $14.16 $14.24 $13.98 $14.13 $14.13 99,389
2017-06-09 $14.30 $14.54 $13.97 $14.15 $14.15 180,066
2017-06-08 $14.25 $14.42 $14.19 $14.30 $14.30 180,481
2017-06-07 $13.99 $14.54 $13.93 $14.32 $14.32 198,065
2017-06-06 $13.59 $14.04 $13.59 $13.96 $13.96 171,605
2017-06-05 $13.82 $13.93 $13.65 $13.69 $13.69 653,212
2017-06-02 $13.62 $14.00 $13.60 $13.82 $13.82 514,704
2017-06-01 $13.66 $13.79 $13.50 $13.60 $13.60 536,201
2017-05-31 $13.79 $13.79 $13.45 $13.50 $13.50 241,567
2017-05-30 $13.97 $14.09 $13.78 $13.81 $13.81 173,508
2017-05-26 $14.04 $14.07 $13.76 $14.00 $14.00 243,437
2017-05-25 $14.06 $14.22 $13.85 $14.04 $14.04 243,983
2017-05-24 $14.20 $14.28 $13.79 $14.04 $14.04 351,612
2017-05-23 $14.33 $14.62 $14.03 $14.23 $14.23 234,091
2017-05-22 $14.29 $14.50 $13.84 $14.18 $14.18 364,909
2017-05-19 $14.50 $14.55 $14.08 $14.18 $14.18 610,785
2017-05-18 $14.42 $14.55 $14.02 $14.41 $14.41 284,532
2017-05-17 $15.05 $15.24 $14.28 $14.47 $14.47 277,690
2017-05-16 $15.34 $15.53 $14.89 $15.10 $15.10 182,806
2017-05-15 $15.39 $15.47 $15.05 $15.28 $15.28 347,934
2017-05-12 $15.66 $15.78 $15.12 $15.28 $15.28 212,067
2017-05-11 $15.80 $15.81 $15.52 $15.65 $15.65 160,008
2017-05-10 $16.43 $16.55 $15.67 $15.83 $15.83 579,270
2017-05-09 $16.04 $16.88 $15.89 $16.38 $16.38 258,556
2017-05-08 $16.13 $16.17 $15.82 $16.07 $16.07 192,253
2017-05-05 $16.24 $16.28 $16.00 $16.21 $16.21 65,099
2017-05-04 $16.20 $16.34 $16.00 $16.18 $16.18 100,711
2017-05-03 $16.23 $16.43 $16.00 $16.09 $16.09 155,150
2017-05-02 $16.57 $17.00 $16.28 $16.31 $16.31 134,042
2017-05-01 $16.28 $16.73 $16.19 $16.56 $16.56 184,713
2017-04-28 $16.39 $16.44 $16.00 $16.19 $16.19 107,993
2017-04-27 $16.41 $16.57 $16.13 $16.27 $16.27 66,940
2017-04-26 $16.13 $16.56 $16.00 $16.38 $16.38 210,065
2017-04-25 $16.23 $16.33 $16.03 $16.22 $16.22 103,900
2017-04-24 $16.22 $16.36 $16.06 $16.07 $16.07 155,009
2017-04-21 $16.15 $16.29 $16.00 $16.11 $16.11 72,081
2017-04-20 $16.02 $16.38 $16.01 $16.15 $16.15 81,848
2017-04-19 $16.15 $16.16 $15.91 $16.10 $16.10 47,644
2017-04-18 $16.08 $16.29 $16.02 $16.14 $16.14 82,350
2017-04-17 $15.90 $16.23 $15.79 $16.23 $16.23 73,861
2017-04-13 $15.95 $16.12 $15.83 $15.94 $15.94 137,830
2017-04-12 $16.30 $16.31 $15.95 $16.02 $16.02 178,383
2017-04-11 $16.40 $16.50 $16.02 $16.36 $16.36 138,259
2017-04-10 $16.23 $16.59 $16.02 $16.47 $16.47 162,428
2017-04-07 $16.03 $16.35 $15.95 $16.20 $16.20 151,034
2017-04-06 $15.73 $16.03 $15.61 $16.02 $16.02 206,986
2017-04-05 $15.61 $16.05 $15.36 $15.73 $15.73 329,172
2017-04-04 $15.60 $15.65 $15.25 $15.62 $15.62 258,535
2017-04-03 $16.03 $16.06 $15.59 $15.67 $15.67 308,236
2017-03-31 $16.25 $16.36 $15.67 $15.97 $15.97 1,434,987
2017-03-30 $15.55 $16.42 $15.47 $16.35 $16.35 478,920
2017-03-29 $15.92 $15.95 $15.25 $15.56 $15.56 602,755
2017-03-28 $16.10 $16.41 $15.86 $16.02 $16.02 317,618
2017-03-27 $16.54 $16.72 $15.88 $16.05 $16.05 650,354
2017-03-24 $17.29 $17.91 $16.53 $16.77 $16.77 456,238
2017-03-23 $16.48 $17.30 $16.15 $17.20 $17.20 136,219
2017-03-22 $15.88 $16.57 $15.65 $16.55 $16.55 53,397
2017-03-21 $16.18 $16.40 $15.83 $16.06 $16.06 151,209
2017-03-20 $16.31 $16.43 $15.99 $16.19 $16.19 169,641
2017-03-17 $16.27 $16.93 $16.13 $16.16 $16.16 593,607
2017-03-16 $15.69 $16.21 $15.69 $16.17 $16.17 104,498
2017-03-15 $15.40 $15.94 $15.33 $15.75 $15.75 142,606
2017-03-14 $16.30 $16.58 $15.11 $15.44 $15.44 470,280
2017-03-13 $15.96 $16.65 $15.86 $16.34 $16.34 311,973
2017-03-10 $15.77 $16.12 $15.67 $15.93 $15.93 290,919
2017-03-09 $16.31 $16.32 $15.63 $15.95 $15.95 465,487
2017-03-08 $16.65 $16.96 $16.04 $16.23 $16.23 194,219
2017-03-07 $16.70 $17.00 $16.30 $16.48 $16.48 214,031
2017-03-06 $16.69 $17.00 $16.30 $16.51 $16.51 70,597
2017-03-03 $16.81 $16.95 $16.51 $16.59 $16.59 91,954
2017-03-02 $17.05 $17.36 $16.64 $16.73 $16.73 344,633
2017-03-01 $16.39 $17.61 $15.97 $17.02 $17.02 632,209
2017-02-28 $16.27 $16.47 $16.16 $16.34 $16.34 348,797
2017-02-27 $15.75 $16.33 $15.62 $16.22 $16.22 382,469
2017-02-24 $15.32 $15.99 $15.32 $15.92 $15.92 159,349
2017-02-23 $15.27 $15.58 $15.06 $15.50 $15.50 514,387
2017-02-22 $15.33 $15.77 $15.07 $15.20 $15.20 403,147
2017-02-21 $15.88 $15.94 $15.45 $15.50 $15.50 266,690
2017-02-17 $15.53 $15.60 $15.35 $15.52 $15.52 72,916
2017-02-16 $15.87 $15.88 $15.26 $15.56 $15.56 100,474
2017-02-15 $16.05 $16.20 $15.77 $15.82 $15.82 218,521
2017-02-14 $16.08 $16.17 $15.99 $16.00 $16.00 285,541
2017-02-13 $15.05 $16.14 $15.05 $16.00 $16.00 567,301
2017-02-10 $15.80 $16.00 $15.12 $15.50 $15.50 5,375,531

Foundation Building Materials Inc (FBM) News Headlines

Recent Foundation Building Materials Inc (FBM) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.