Wolseley Plc Jersey ADR Sponsored 2013 (FERGD) Exchange: OTCMKTS
Data as of March 28, 2024
$8.21 ($-0.01) -0.11%
Wolseley Plc Jersey ADR Sponsored 2013 - Daily Information
Click for more stock information on Wolseley Plc Jersey ADR Sponsored 2013.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $8.24 |
Previous Close | $8.21 |
High | $8.24 |
Low | $8.20 |
Adjusted Open | $8.24 |
Previous Adjusted Close | $8.21 |
Adjusted High | $8.24 |
Adjusted Low | $8.20 |
About Wolseley Plc Jersey ADR Sponsored 2013 (FERGD)
DELISTED - Wolseley Plc Jersey ADR (Sponsored) 2013
Invest in Wolseley Plc Jersey ADR Sponsored 2013 (FERGD)
Historical Stock Data for Wolseley Plc Jersey ADR Sponsored 2013 (FERGD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-07-17 | $8.24 | $8.24 | $8.20 | $8.21 | $8.21 | 157,683 |
2018-07-16 | $8.27 | $8.28 | $8.20 | $8.22 | $8.22 | 79,654 |
2018-07-13 | $8.25 | $8.30 | $8.25 | $8.29 | $8.29 | 115,985 |
2018-07-12 | $8.16 | $8.18 | $8.11 | $8.18 | $8.18 | 84,983 |
2018-07-11 | $8.10 | $8.13 | $8.03 | $8.04 | $8.04 | 99,483 |
2018-07-10 | $8.23 | $8.26 | $8.16 | $8.21 | $8.21 | 91,120 |
2018-07-09 | $8.12 | $8.13 | $8.06 | $8.10 | $8.10 | 82,537 |
2018-07-06 | $8.02 | $8.10 | $7.98 | $8.07 | $8.07 | 61,185 |
2018-07-05 | $8.02 | $8.05 | $7.97 | $8.05 | $8.05 | 81,046 |
2018-07-03 | $7.98 | $8.04 | $7.95 | $7.95 | $7.95 | 115,128 |
2018-07-02 | $7.98 | $8.00 | $7.91 | $7.97 | $7.97 | 291,071 |
2018-06-29 | $8.12 | $8.17 | $8.11 | $8.15 | $8.15 | 635,152 |
2018-06-28 | $7.89 | $7.99 | $7.89 | $7.97 | $7.97 | 84,546 |
2018-06-27 | $7.99 | $8.00 | $7.86 | $7.91 | $7.91 | 161,473 |
2018-06-26 | $7.95 | $7.99 | $7.91 | $7.94 | $7.94 | 144,189 |
2018-06-25 | $7.96 | $7.98 | $7.88 | $7.91 | $7.91 | 108,252 |
2018-06-22 | $8.07 | $8.10 | $8.03 | $8.07 | $8.07 | 148,146 |
2018-06-21 | $8.05 | $8.05 | $7.86 | $7.93 | $7.93 | 450,282 |
2018-06-20 | $8.06 | $8.09 | $8.01 | $8.05 | $8.05 | 212,315 |
2018-06-19 | $7.96 | $8.00 | $7.92 | $7.96 | $7.96 | 243,434 |
2018-06-18 | $7.84 | $7.89 | $7.78 | $7.87 | $7.87 | 285,380 |
2018-06-15 | $7.98 | $8.01 | $7.92 | $8.00 | $8.00 | 276,954 |
2018-06-14 | $8.15 | $8.25 | $8.15 | $8.19 | $8.19 | 221,709 |
2018-06-13 | $8.14 | $8.20 | $8.06 | $8.14 | $8.14 | 87,854 |
2018-06-12 | $8.07 | $8.16 | $8.05 | $8.12 | $8.12 | 169,668 |
2018-06-11 | $7.56 | $8.40 | $7.56 | $8.03 | $8.03 | 9,300 |
2018-06-08 | $7.56 | $7.57 | $7.50 | $7.54 | $7.96 | 128,127 |
2018-06-07 | $7.60 | $7.60 | $7.49 | $7.55 | $7.97 | 129,274 |
2018-06-06 | $7.97 | $8.01 | $7.96 | $8.00 | $8.44 | 148,904 |
2018-06-05 | $7.95 | $7.96 | $7.85 | $7.93 | $8.37 | 163,300 |
2018-06-04 | $7.92 | $7.95 | $7.88 | $7.90 | $8.34 | 108,915 |
2018-06-01 | $7.87 | $7.92 | $7.86 | $7.88 | $8.32 | 99,534 |
2018-05-31 | $7.85 | $7.87 | $7.77 | $7.81 | $8.24 | 136,147 |
2018-05-30 | $7.78 | $7.84 | $7.76 | $7.83 | $8.27 | 120,004 |
2018-05-29 | $7.73 | $7.77 | $7.70 | $7.74 | $8.17 | 132,769 |
2018-05-25 | $7.78 | $7.82 | $7.75 | $7.79 | $8.23 | 120,139 |
2018-05-24 | $7.89 | $7.89 | $7.80 | $7.85 | $8.29 | 94,935 |
2018-05-23 | $7.80 | $7.82 | $7.76 | $7.80 | $8.24 | 101,404 |
2018-05-22 | $7.93 | $7.97 | $7.89 | $7.93 | $8.37 | 87,721 |
2018-05-21 | $7.82 | $7.89 | $7.82 | $7.87 | $8.31 | 116,843 |
2018-05-18 | $7.74 | $7.79 | $7.72 | $7.78 | $8.22 | 102,614 |
2018-05-17 | $7.71 | $7.73 | $7.67 | $7.73 | $8.16 | 167,493 |
2018-05-16 | $7.73 | $7.73 | $7.66 | $7.71 | $8.14 | 133,526 |
2018-05-15 | $7.71 | $7.73 | $7.67 | $7.72 | $8.15 | 676,627 |
2018-05-14 | $7.73 | $7.76 | $7.67 | $7.68 | $8.11 | 559,788 |
2018-05-11 | $7.73 | $7.73 | $7.67 | $7.69 | $8.12 | 90,989 |
2018-05-10 | $7.66 | $7.71 | $7.64 | $7.71 | $8.14 | 82,758 |
2018-05-09 | $7.67 | $7.72 | $7.65 | $7.70 | $8.13 | 103,436 |
2018-05-08 | $7.61 | $7.67 | $7.60 | $7.63 | $8.06 | 104,917 |
2018-05-07 | $7.57 | $7.67 | $7.57 | $7.65 | $8.08 | 118,497 |
2018-05-04 | $7.56 | $7.66 | $7.54 | $7.61 | $8.04 | 104,439 |
2018-05-03 | $7.61 | $7.64 | $7.55 | $7.63 | $8.06 | 98,825 |
2018-05-02 | $7.68 | $7.69 | $7.56 | $7.60 | $8.03 | 179,546 |
2018-05-01 | $7.67 | $7.67 | $7.54 | $7.61 | $8.04 | 147,218 |
2018-04-30 | $7.73 | $7.74 | $7.68 | $7.69 | $8.12 | 162,061 |
2018-04-27 | $7.77 | $7.80 | $7.73 | $7.80 | $8.23 | 120,902 |
2018-04-26 | $7.82 | $7.86 | $7.79 | $7.83 | $8.27 | 190,542 |
2018-04-25 | $7.78 | $7.81 | $7.74 | $7.79 | $8.23 | 141,820 |
2018-04-24 | $7.94 | $7.96 | $7.84 | $7.84 | $8.28 | 149,411 |
2018-04-23 | $7.88 | $7.90 | $7.84 | $7.88 | $8.32 | 94,162 |
2018-04-20 | $7.91 | $7.94 | $7.89 | $7.91 | $8.35 | 129,149 |
2018-04-19 | $7.95 | $7.98 | $7.86 | $7.88 | $8.32 | 114,791 |
2018-04-18 | $7.70 | $7.76 | $7.70 | $7.75 | $8.18 | 95,057 |
2018-04-17 | $7.68 | $7.77 | $7.67 | $7.73 | $8.16 | 82,441 |
2018-04-16 | $7.60 | $7.63 | $7.58 | $7.63 | $8.06 | 325,491 |
2018-04-13 | $7.61 | $7.63 | $7.59 | $7.61 | $8.03 | 113,758 |
2018-04-12 | $7.56 | $7.61 | $7.55 | $7.59 | $8.01 | 100,485 |
2018-04-11 | $7.53 | $7.58 | $7.49 | $7.49 | $7.91 | 110,207 |
2018-04-10 | $7.50 | $7.62 | $7.50 | $7.60 | $8.02 | 137,154 |
2018-04-09 | $7.50 | $7.52 | $7.45 | $7.47 | $7.88 | 126,790 |
2018-04-06 | $7.45 | $7.54 | $7.41 | $7.45 | $7.87 | 123,315 |
2018-04-05 | $7.40 | $7.47 | $7.40 | $7.46 | $7.87 | 111,919 |
2018-04-04 | $7.37 | $7.46 | $7.35 | $7.46 | $7.83 | 180,408 |
2018-04-03 | $7.45 | $7.48 | $7.40 | $7.46 | $7.83 | 159,899 |
2018-04-02 | $7.61 | $7.61 | $7.42 | $7.50 | $7.87 | 149,303 |
2018-03-29 | $7.66 | $7.67 | $7.53 | $7.58 | $7.95 | 130,917 |
2018-03-28 | $7.73 | $7.76 | $7.67 | $7.72 | $8.10 | 1,368,097 |
2018-03-27 | $7.74 | $7.82 | $7.65 | $7.74 | $8.12 | 2,151,494 |
2018-03-26 | $7.44 | $7.44 | $7.31 | $7.41 | $7.78 | 136,334 |
2018-03-23 | $7.38 | $7.42 | $7.31 | $7.31 | $7.67 | 146,346 |
2018-03-22 | $7.34 | $7.38 | $7.29 | $7.30 | $7.66 | 296,225 |
2018-03-21 | $7.49 | $7.53 | $7.44 | $7.50 | $7.87 | 105,188 |
2018-03-20 | $7.32 | $7.40 | $7.31 | $7.37 | $7.73 | 117,820 |
2018-03-19 | $7.37 | $7.40 | $7.30 | $7.34 | $7.70 | 141,781 |
2018-03-16 | $7.31 | $7.36 | $7.28 | $7.34 | $7.70 | 198,981 |
2018-03-15 | $7.33 | $7.43 | $7.33 | $7.37 | $7.73 | 328,692 |
2018-03-14 | $7.42 | $7.42 | $7.29 | $7.31 | $7.67 | 181,673 |
2018-03-13 | $7.40 | $7.43 | $7.33 | $7.37 | $7.73 | 687,760 |
2018-03-12 | $7.34 | $7.37 | $7.27 | $7.30 | $7.66 | 1,660,298 |
2018-03-09 | $7.41 | $7.41 | $7.34 | $7.40 | $7.76 | 1,268,434 |
2018-03-08 | $7.42 | $7.44 | $7.37 | $7.42 | $7.79 | 181,145 |
2018-03-07 | $7.30 | $7.34 | $7.25 | $7.33 | $7.69 | 985,944 |
2018-03-06 | $7.15 | $7.23 | $7.15 | $7.22 | $7.58 | 320,913 |
2018-03-05 | $7.07 | $7.18 | $7.06 | $7.17 | $7.52 | 161,410 |
2018-03-02 | $7.02 | $7.11 | $6.98 | $7.10 | $7.45 | 554,494 |
2018-03-01 | $7.02 | $7.07 | $6.93 | $7.02 | $7.37 | 654,266 |
2018-02-28 | $7.11 | $7.11 | $7.00 | $7.00 | $7.35 | 186,437 |
2018-02-27 | $7.21 | $7.21 | $7.12 | $7.14 | $7.49 | 173,781 |
2018-02-26 | $7.31 | $7.32 | $7.21 | $7.25 | $7.60 | 455,086 |
2018-02-23 | $7.32 | $7.32 | $7.23 | $7.25 | $7.60 | 839,760 |
2018-02-22 | $7.38 | $7.40 | $7.33 | $7.36 | $7.72 | 388,155 |
2018-02-21 | $7.32 | $7.41 | $7.31 | $7.31 | $7.67 | 218,075 |
2018-02-20 | $7.32 | $7.37 | $7.28 | $7.29 | $7.65 | 295,503 |
2018-02-16 | $7.34 | $7.37 | $7.26 | $7.31 | $7.67 | 392,578 |
2018-02-15 | $7.32 | $7.42 | $7.28 | $7.41 | $7.78 | 169,586 |
2018-02-14 | $7.17 | $7.28 | $7.14 | $7.27 | $7.62 | 437,967 |
2018-02-13 | $7.21 | $7.24 | $7.19 | $7.22 | $7.58 | 155,863 |
2018-02-12 | $7.20 | $7.27 | $7.15 | $7.24 | $7.60 | 661,938 |
2018-02-09 | $7.17 | $7.23 | $7.01 | $7.17 | $7.52 | 2,462,853 |
2018-02-08 | $7.34 | $7.34 | $7.13 | $7.13 | $7.48 | 260,496 |
2018-02-07 | $7.30 | $7.40 | $7.28 | $7.33 | $7.69 | 165,585 |
2018-02-06 | $7.16 | $7.42 | $7.16 | $7.37 | $7.73 | 257,809 |
2018-02-05 | $7.34 | $7.39 | $7.07 | $7.12 | $7.47 | 217,403 |
2018-02-02 | $7.61 | $7.61 | $7.49 | $7.49 | $7.86 | 395,012 |
2018-02-01 | $7.64 | $7.73 | $7.63 | $7.72 | $8.10 | 1,945,613 |
2018-01-31 | $7.80 | $7.80 | $7.70 | $7.75 | $8.13 | 1,677,548 |
2018-01-30 | $7.81 | $7.82 | $7.74 | $7.80 | $8.18 | 1,009,261 |
2018-01-29 | $7.88 | $7.90 | $7.83 | $7.86 | $8.25 | 345,773 |
2018-01-26 | $7.88 | $7.98 | $7.86 | $7.96 | $8.35 | 1,565,930 |
2018-01-25 | $7.88 | $7.89 | $7.79 | $7.85 | $8.24 | 686,978 |
2018-01-24 | $7.88 | $7.91 | $7.74 | $7.79 | $8.17 | 261,379 |
2018-01-23 | $7.82 | $7.86 | $7.81 | $7.86 | $8.25 | 268,302 |
2018-01-22 | $7.79 | $7.87 | $7.77 | $7.85 | $8.24 | 190,288 |
2018-01-19 | $7.84 | $7.86 | $7.78 | $7.84 | $8.23 | 131,846 |
2018-01-18 | $7.89 | $7.90 | $7.79 | $7.85 | $8.24 | 686,801 |
2018-01-17 | $7.87 | $7.97 | $7.83 | $7.94 | $8.33 | 1,061,394 |
2018-01-16 | $7.80 | $7.92 | $7.80 | $7.86 | $8.25 | 973,290 |
2018-01-12 | $7.52 | $7.56 | $7.48 | $7.53 | $7.90 | 279,726 |
2018-01-11 | $7.35 | $7.41 | $7.35 | $7.40 | $7.76 | 189,389 |
2018-01-10 | $7.44 | $7.49 | $7.41 | $7.45 | $7.81 | 1,616,704 |
2018-01-09 | $7.39 | $7.52 | $7.39 | $7.49 | $7.86 | 2,273,460 |
2018-01-08 | $7.25 | $7.31 | $7.23 | $7.31 | $7.67 | 141,817 |
2018-01-05 | $7.30 | $7.39 | $7.29 | $7.39 | $7.75 | 677,114 |
2018-01-04 | $7.24 | $7.26 | $7.20 | $7.21 | $7.57 | 152,659 |
2018-01-03 | $7.22 | $7.23 | $7.16 | $7.21 | $7.56 | 69,614 |
2018-01-02 | $7.15 | $7.21 | $7.13 | $7.20 | $7.55 | 152,117 |
2017-12-29 | $7.21 | $7.26 | $7.15 | $7.17 | $7.52 | 65,709 |
2017-12-28 | $7.21 | $7.23 | $7.15 | $7.17 | $7.52 | 164,941 |
2017-12-27 | $7.21 | $7.21 | $7.06 | $7.08 | $7.42 | 3,774,952 |
2017-12-26 | $7.26 | $7.26 | $7.19 | $7.23 | $7.59 | 103,914 |
2017-12-22 | $7.29 | $7.31 | $7.24 | $7.25 | $7.60 | 1,752,339 |
2017-12-21 | $7.26 | $7.27 | $7.21 | $7.24 | $7.59 | 93,695 |
2017-12-20 | $7.28 | $7.29 | $7.25 | $7.27 | $7.63 | 85,326 |
2017-12-19 | $7.23 | $7.31 | $7.21 | $7.28 | $7.63 | 315,185 |
2017-12-18 | $7.14 | $7.16 | $7.12 | $7.13 | $7.48 | 69,985 |
2017-12-15 | $6.96 | $7.06 | $6.96 | $7.05 | $7.40 | 178,823 |
2017-12-14 | $7.07 | $7.08 | $7.00 | $7.03 | $7.38 | 130,901 |
2017-12-13 | $7.11 | $7.14 | $7.05 | $7.09 | $7.44 | 367,900 |
2017-12-12 | $7.11 | $7.11 | $7.02 | $7.06 | $7.41 | 118,464 |
2017-12-11 | $7.16 | $7.19 | $7.16 | $7.18 | $7.53 | 234,758 |
2017-12-08 | $7.23 | $7.23 | $7.18 | $7.21 | $7.57 | 73,796 |
2017-12-07 | $7.26 | $7.29 | $7.17 | $7.22 | $7.58 | 132,522 |
2017-12-06 | $7.27 | $7.30 | $7.25 | $7.27 | $7.63 | 71,946 |
2017-12-05 | $7.32 | $7.34 | $7.26 | $7.30 | $7.66 | 231,089 |
2017-12-04 | $7.39 | $7.43 | $7.38 | $7.39 | $7.75 | 81,815 |
2017-12-01 | $7.36 | $7.38 | $7.21 | $7.32 | $7.68 | 380,542 |
2017-11-30 | $7.23 | $7.29 | $7.20 | $7.26 | $7.62 | 388,925 |
2017-11-29 | $7.21 | $7.25 | $7.19 | $7.22 | $7.58 | 75,227 |
2017-11-28 | $7.12 | $7.16 | $7.06 | $7.15 | $7.50 | 152,391 |
2017-11-27 | $7.10 | $7.14 | $7.09 | $7.11 | $7.46 | 281,623 |
2017-11-24 | $7.16 | $7.17 | $7.13 | $7.13 | $7.48 | 47,742 |
2017-11-22 | $7.10 | $7.11 | $7.04 | $7.08 | $7.43 | 118,619 |
2017-11-21 | $7.06 | $7.10 | $7.01 | $7.06 | $7.40 | 85,103 |
2017-11-20 | $7.08 | $7.13 | $7.07 | $7.09 | $7.44 | 135,627 |
2017-11-17 | $6.96 | $7.01 | $6.94 | $7.00 | $7.35 | 77,134 |
2017-11-16 | $6.99 | $7.03 | $6.99 | $7.02 | $7.37 | 78,261 |
2017-11-15 | $6.84 | $6.89 | $6.83 | $6.86 | $7.20 | 142,902 |
2017-11-14 | $6.93 | $6.96 | $6.88 | $6.94 | $7.28 | 97,422 |
2017-11-13 | $6.91 | $6.95 | $6.90 | $6.95 | $7.29 | 79,565 |
2017-11-10 | $7.07 | $7.08 | $7.01 | $7.03 | $7.38 | 53,229 |
2017-11-09 | $7.00 | $7.05 | $6.98 | $7.05 | $7.40 | 58,501 |
2017-11-08 | $7.05 | $7.07 | $7.00 | $7.05 | $7.40 | 87,971 |
2017-11-07 | $7.10 | $7.12 | $7.04 | $7.08 | $7.43 | 233,069 |
2017-11-06 | $7.09 | $7.15 | $7.08 | $7.15 | $7.50 | 66,289 |
2017-11-03 | $7.01 | $7.08 | $7.00 | $7.06 | $7.41 | 78,637 |
2017-11-02 | $6.99 | $7.04 | $6.90 | $7.03 | $7.38 | 197,440 |
2017-11-01 | $7.03 | $7.06 | $7.02 | $7.03 | $7.37 | 106,484 |
2017-10-31 | $6.99 | $7.05 | $6.98 | $7.03 | $7.38 | 82,781 |
2017-10-30 | $6.97 | $6.99 | $6.94 | $6.97 | $7.31 | 55,723 |
2017-10-27 | $6.86 | $6.93 | $6.86 | $6.89 | $7.23 | 102,048 |
2017-10-26 | $6.86 | $6.94 | $6.86 | $6.92 | $7.26 | 104,081 |
2017-10-25 | $6.97 | $6.98 | $6.90 | $6.92 | $7.17 | 99,724 |
2017-10-24 | $7.02 | $7.02 | $6.97 | $6.98 | $7.24 | 95,575 |
2017-10-23 | $7.00 | $7.07 | $7.00 | $7.06 | $7.32 | 179,156 |
2017-10-20 | $6.95 | $7.00 | $6.95 | $7.00 | $7.25 | 70,168 |
2017-10-19 | $6.94 | $6.95 | $6.91 | $6.93 | $7.18 | 48,187 |
2017-10-18 | $6.87 | $6.95 | $6.87 | $6.95 | $7.20 | 91,750 |
2017-10-17 | $6.92 | $6.92 | $6.85 | $6.89 | $7.14 | 74,691 |
2017-10-16 | $6.96 | $6.99 | $6.91 | $6.96 | $7.21 | 567,849 |
2017-10-13 | $6.96 | $7.00 | $6.95 | $6.96 | $7.21 | 94,978 |
2017-10-12 | $6.91 | $6.96 | $6.85 | $6.94 | $7.19 | 1,312,678 |
2017-10-11 | $6.93 | $6.93 | $6.86 | $6.92 | $7.17 | 79,397 |
2017-10-10 | $6.90 | $6.96 | $6.88 | $6.96 | $7.21 | 70,891 |
2017-10-09 | $6.86 | $6.87 | $6.83 | $6.86 | $7.11 | 69,351 |
2017-10-06 | $6.79 | $6.85 | $6.77 | $6.85 | $7.10 | 147,344 |
2017-10-05 | $6.84 | $6.84 | $6.81 | $6.83 | $7.08 | 102,594 |
2017-10-04 | $6.87 | $6.90 | $6.85 | $6.87 | $7.12 | 111,706 |
2017-10-03 | $6.72 | $6.76 | $6.65 | $6.74 | $6.99 | 74,839 |
2017-10-02 | $6.51 | $6.53 | $6.40 | $6.49 | $6.73 | 315,021 |
2017-09-29 | $6.56 | $6.62 | $6.53 | $6.62 | $6.86 | 135,167 |
2017-09-28 | $6.52 | $6.64 | $6.50 | $6.61 | $6.85 | 128,065 |
2017-09-27 | $6.41 | $6.45 | $6.40 | $6.45 | $6.69 | 64,533 |
2017-09-26 | $6.43 | $6.45 | $6.36 | $6.42 | $6.65 | 278,259 |
2017-09-25 | $6.41 | $6.46 | $6.40 | $6.43 | $6.67 | 141,406 |
2017-09-22 | $6.41 | $6.48 | $6.40 | $6.47 | $6.71 | 79,715 |
2017-09-21 | $6.35 | $6.42 | $6.35 | $6.41 | $6.64 | 76,742 |
2017-09-20 | $6.31 | $6.38 | $6.30 | $6.35 | $6.58 | 92,918 |
2017-09-19 | $6.37 | $6.39 | $6.34 | $6.38 | $6.61 | 106,354 |
2017-09-18 | $6.21 | $6.22 | $6.19 | $6.21 | $6.44 | 1,550,172 |
2017-09-15 | $6.11 | $6.15 | $6.10 | $6.15 | $6.37 | 67,376 |
2017-09-14 | $6.23 | $6.27 | $6.23 | $6.26 | $6.49 | 82,125 |
2017-09-13 | $6.16 | $6.20 | $6.16 | $6.19 | $6.42 | 100,072 |
2017-09-12 | $6.18 | $6.23 | $6.16 | $6.23 | $6.46 | 103,818 |
2017-09-11 | $6.04 | $6.08 | $5.99 | $6.04 | $6.26 | 167,703 |
2017-09-08 | $6.01 | $6.05 | $6.00 | $6.04 | $6.26 | 117,012 |
2017-09-07 | $5.96 | $6.00 | $5.95 | $5.99 | $6.21 | 111,828 |
2017-09-06 | $5.94 | $5.99 | $5.93 | $5.94 | $6.16 | 158,690 |
2017-09-05 | $6.05 | $6.06 | $5.97 | $6.03 | $6.25 | 133,924 |
2017-09-01 | $6.01 | $6.07 | $6.01 | $6.07 | $6.29 | 93,123 |
2017-08-31 | $5.94 | $5.99 | $5.93 | $5.97 | $6.19 | 109,492 |
2017-08-30 | $5.87 | $5.93 | $5.87 | $5.92 | $6.14 | 98,751 |
2017-08-29 | $5.83 | $5.83 | $5.80 | $5.83 | $6.04 | 190,899 |
2017-08-28 | $5.89 | $5.90 | $5.87 | $5.89 | $6.11 | 102,585 |
2017-08-25 | $5.86 | $5.91 | $5.86 | $5.90 | $6.12 | 129,669 |
2017-08-24 | $5.89 | $5.90 | $5.84 | $5.85 | $6.06 | 91,662 |
2017-08-23 | $5.94 | $5.94 | $5.89 | $5.92 | $6.14 | 129,456 |
2017-08-22 | $5.96 | $6.03 | $5.95 | $6.03 | $6.25 | 95,755 |
2017-08-21 | $5.90 | $5.96 | $5.90 | $5.96 | $6.18 | 110,187 |
2017-08-18 | $5.90 | $5.95 | $5.90 | $5.92 | $6.14 | 115,805 |
2017-08-17 | $6.02 | $6.03 | $5.96 | $5.96 | $6.18 | 107,006 |
2017-08-16 | $6.07 | $6.11 | $6.06 | $6.11 | $6.33 | 131,773 |
2017-08-15 | $6.06 | $6.08 | $6.01 | $6.06 | $6.28 | 126,881 |
2017-08-14 | $6.03 | $6.07 | $5.97 | $6.05 | $6.27 | 211,338 |
2017-08-11 | $6.03 | $6.06 | $6.03 | $6.06 | $6.28 | 125,788 |
2017-08-10 | $6.06 | $6.07 | $6.02 | $6.02 | $6.24 | 131,092 |
2017-08-09 | $6.11 | $6.15 | $6.10 | $6.15 | $6.37 | 70,991 |
2017-08-08 | $6.15 | $6.16 | $6.11 | $6.12 | $6.34 | 87,045 |
2017-08-07 | $6.11 | $6.14 | $6.11 | $6.13 | $6.35 | 361,657 |
2017-08-04 | $6.13 | $6.15 | $6.12 | $6.14 | $6.36 | 774,571 |
2017-08-03 | $6.08 | $6.14 | $6.08 | $6.13 | $6.35 | 710,060 |
2017-08-02 | $6.11 | $6.15 | $6.07 | $6.09 | $6.31 | 1,948,871 |
2017-08-01 | $6.05 | $6.15 | $5.96 | $6.12 | $6.34 | 89,022 |
2017-07-31 | $5.93 | $6.01 | $5.90 | $6.01 | $6.23 | 9,170 |
2017-07-28 | $5.93 | $5.96 | $5.92 | $5.95 | $6.17 | 122,504 |
2017-07-27 | $5.97 | $5.98 | $5.90 | $5.91 | $6.13 | 132,816 |
2017-07-26 | $5.89 | $5.95 | $5.89 | $5.94 | $6.16 | 89,153 |
2017-07-25 | $5.90 | $5.94 | $5.87 | $5.89 | $6.10 | 93,959 |
2017-07-24 | $5.89 | $5.91 | $5.87 | $5.90 | $6.11 | 69,306 |
2017-07-21 | $5.91 | $5.91 | $5.86 | $5.89 | $6.10 | 113,101 |
2017-07-20 | $6.01 | $6.03 | $5.96 | $5.97 | $6.19 | 162,450 |
2017-07-19 | $6.04 | $6.04 | $5.97 | $5.98 | $6.20 | 95,646 |
2017-07-18 | $6.02 | $6.06 | $6.01 | $6.04 | $6.26 | 74,579 |
2017-07-17 | $6.13 | $6.14 | $6.10 | $6.10 | $6.32 | 101,593 |
2017-07-14 | $6.14 | $6.17 | $6.12 | $6.17 | $6.40 | 64,051 |
2017-07-13 | $6.15 | $6.16 | $6.10 | $6.15 | $6.37 | 50,518 |
2017-07-12 | $6.18 | $6.20 | $6.09 | $6.15 | $6.37 | 65,860 |
2017-07-11 | $6.08 | $6.10 | $6.05 | $6.10 | $6.32 | 95,280 |
2017-07-10 | $6.06 | $6.11 | $6.06 | $6.10 | $6.32 | 61,334 |
2017-07-07 | $6.06 | $6.09 | $6.02 | $6.08 | $6.30 | 100,668 |
2017-07-06 | $6.09 | $6.21 | $6.06 | $6.10 | $6.32 | 140,295 |
2017-07-05 | $6.15 | $6.17 | $6.11 | $6.17 | $6.40 | 89,172 |
2017-07-03 | $6.15 | $6.19 | $6.15 | $6.17 | $6.40 | 137,086 |
2017-06-30 | $6.17 | $6.20 | $6.14 | $6.17 | $6.40 | 1,411,646 |
2017-06-29 | $6.17 | $6.17 | $6.07 | $6.12 | $6.34 | 76,585 |
2017-06-28 | $6.17 | $6.22 | $6.17 | $6.18 | $6.41 | 278,415 |
2017-06-27 | $6.11 | $6.14 | $6.07 | $6.10 | $6.32 | 72,828 |
2017-06-26 | $6.19 | $6.21 | $6.14 | $6.16 | $6.39 | 50,727 |
2017-06-23 | $6.21 | $6.27 | $6.21 | $6.23 | $6.46 | 165,813 |
2017-06-22 | $6.19 | $6.24 | $6.19 | $6.24 | $6.47 | 97,343 |
2017-06-21 | $6.25 | $6.28 | $6.22 | $6.24 | $6.47 | 59,654 |
2017-06-20 | $6.22 | $6.23 | $6.17 | $6.19 | $6.42 | 106,138 |
2017-06-19 | $6.26 | $6.30 | $6.23 | $6.26 | $6.48 | 115,876 |
2017-06-16 | $6.12 | $6.15 | $6.11 | $6.15 | $6.37 | 128,997 |
2017-06-15 | $6.11 | $6.14 | $6.09 | $6.11 | $6.33 | 113,927 |
2017-06-14 | $6.25 | $6.26 | $6.18 | $6.21 | $6.43 | 67,886 |
2017-06-13 | $6.24 | $6.27 | $6.23 | $6.27 | $6.50 | 91,710 |
2017-06-12 | $6.26 | $6.28 | $6.21 | $6.26 | $6.49 | 82,502 |
2017-06-09 | $6.26 | $6.29 | $6.19 | $6.22 | $6.45 | 197,707 |
2017-06-08 | $6.29 | $6.39 | $6.29 | $6.39 | $6.62 | 61,604 |
2017-06-07 | $6.42 | $6.45 | $6.38 | $6.42 | $6.65 | 99,723 |
2017-06-06 | $6.50 | $6.50 | $6.46 | $6.47 | $6.71 | 114,178 |
2017-06-05 | $6.55 | $6.58 | $6.52 | $6.55 | $6.79 | 128,186 |
2017-06-02 | $6.50 | $6.55 | $6.49 | $6.53 | $6.77 | 84,120 |
2017-06-01 | $6.63 | $6.64 | $6.59 | $6.60 | $6.84 | 99,728 |
2017-05-31 | $6.60 | $6.64 | $6.59 | $6.63 | $6.87 | 101,873 |
2017-05-30 | $6.46 | $6.53 | $6.46 | $6.52 | $6.75 | 142,971 |
2017-05-26 | $6.38 | $6.42 | $6.38 | $6.41 | $6.64 | 155,816 |
2017-05-25 | $6.36 | $6.40 | $6.36 | $6.39 | $6.62 | 192,393 |
2017-05-24 | $6.37 | $6.42 | $6.37 | $6.38 | $6.61 | 102,948 |
2017-05-23 | $6.39 | $6.45 | $6.37 | $6.38 | $6.61 | 112,953 |
2017-05-22 | $6.40 | $6.44 | $6.38 | $6.41 | $6.64 | 85,911 |
2017-05-19 | $6.37 | $6.42 | $6.36 | $6.42 | $6.65 | 89,772 |
2017-05-18 | $6.30 | $6.33 | $6.26 | $6.26 | $6.49 | 172,285 |
2017-05-17 | $6.43 | $6.43 | $6.33 | $6.34 | $6.57 | 80,522 |
2017-05-16 | $6.46 | $6.50 | $6.46 | $6.46 | $6.70 | 98,588 |
2017-05-15 | $6.39 | $6.44 | $6.38 | $6.43 | $6.67 | 130,310 |
2017-05-12 | $6.41 | $6.46 | $6.40 | $6.44 | $6.68 | 58,395 |
2017-05-11 | $6.45 | $6.49 | $6.44 | $6.47 | $6.71 | 165,866 |
2017-05-10 | $6.52 | $6.55 | $6.50 | $6.51 | $6.75 | 161,790 |
2017-05-09 | $6.50 | $6.56 | $6.50 | $6.55 | $6.78 | 105,397 |
2017-05-08 | $6.50 | $6.55 | $6.50 | $6.55 | $6.79 | 121,631 |
2017-05-05 | $6.53 | $6.63 | $6.53 | $6.59 | $6.83 | 341,855 |
2017-05-04 | $6.53 | $6.56 | $6.48 | $6.52 | $6.76 | 84,129 |
2017-05-03 | $6.56 | $6.58 | $6.49 | $6.49 | $6.73 | 102,157 |
2017-05-02 | $6.44 | $6.51 | $6.42 | $6.50 | $6.74 | 160,723 |
2017-05-01 | $6.39 | $6.41 | $6.34 | $6.38 | $6.61 | 58,076 |
2017-04-28 | $6.36 | $6.41 | $6.36 | $6.41 | $6.64 | 95,738 |
2017-04-27 | $6.39 | $6.42 | $6.35 | $6.40 | $6.63 | 73,649 |
2017-04-26 | $6.38 | $6.42 | $6.36 | $6.37 | $6.60 | 110,867 |
2017-04-25 | $6.35 | $6.36 | $6.32 | $6.35 | $6.58 | 80,584 |
2017-04-24 | $6.29 | $6.36 | $6.28 | $6.33 | $6.56 | 123,038 |
2017-04-21 | $6.14 | $6.19 | $6.13 | $6.15 | $6.37 | 68,058 |
2017-04-20 | $6.11 | $6.22 | $6.11 | $6.20 | $6.43 | 70,937 |
2017-04-19 | $6.13 | $6.18 | $6.10 | $6.13 | $6.35 | 60,719 |
2017-04-18 | $6.11 | $6.16 | $6.09 | $6.16 | $6.38 | 121,438 |
2017-04-17 | $6.16 | $6.30 | $6.16 | $6.23 | $6.46 | 70,107 |
2017-04-13 | $6.15 | $6.21 | $6.15 | $6.16 | $6.39 | 56,367 |
2017-04-12 | $6.18 | $6.21 | $6.16 | $6.21 | $6.44 | 105,812 |
2017-04-11 | $6.24 | $6.25 | $6.17 | $6.23 | $6.45 | 103,904 |
2017-04-10 | $6.13 | $6.18 | $6.13 | $6.15 | $6.37 | 72,212 |
2017-04-07 | $6.15 | $6.18 | $6.13 | $6.17 | $6.39 | 59,227 |
2017-04-06 | $6.19 | $6.22 | $6.16 | $6.21 | $6.44 | 100,112 |
2017-04-05 | $6.16 | $6.22 | $6.14 | $6.16 | $6.39 | 121,744 |
2017-04-04 | $6.18 | $6.26 | $6.18 | $6.26 | $6.45 | 143,993 |
2017-04-03 | $6.22 | $6.24 | $6.18 | $6.24 | $6.43 | 80,836 |
2017-03-31 | $6.25 | $6.36 | $6.23 | $6.34 | $6.53 | 204,865 |
2017-03-30 | $6.38 | $6.39 | $6.32 | $6.38 | $6.57 | 74,838 |
2017-03-29 | $6.38 | $6.40 | $6.32 | $6.37 | $6.56 | 608,802 |
2017-03-28 | $6.40 | $6.47 | $6.39 | $6.41 | $6.60 | 755,038 |
2017-03-27 | $6.17 | $6.19 | $6.16 | $6.18 | $6.37 | 69,055 |
2017-03-24 | $6.23 | $6.28 | $6.20 | $6.22 | $6.40 | 106,135 |
2017-03-23 | $6.27 | $6.32 | $6.26 | $6.30 | $6.48 | 95,215 |
2017-03-22 | $6.22 | $6.28 | $6.22 | $6.28 | $6.47 | 117,518 |
2017-03-21 | $6.36 | $6.38 | $6.30 | $6.34 | $6.52 | 69,124 |
2017-03-20 | $6.36 | $6.37 | $6.30 | $6.34 | $6.53 | 49,240 |
2017-03-17 | $6.33 | $6.36 | $6.30 | $6.35 | $6.54 | 134,394 |
2017-03-16 | $6.33 | $6.36 | $6.29 | $6.32 | $6.50 | 110,268 |
2017-03-15 | $6.26 | $6.38 | $6.25 | $6.35 | $6.54 | 62,168 |
2017-03-14 | $6.12 | $6.17 | $6.10 | $6.13 | $6.31 | 55,497 |
2017-03-13 | $6.13 | $6.17 | $6.12 | $6.15 | $6.33 | 102,570 |
2017-03-10 | $6.09 | $6.13 | $6.06 | $6.10 | $6.28 | 188,165 |
2017-03-09 | $6.08 | $6.09 | $6.03 | $6.05 | $6.23 | 80,187 |
2017-03-08 | $6.13 | $6.13 | $6.07 | $6.08 | $6.26 | 584,102 |
2017-03-07 | $6.10 | $6.13 | $6.08 | $6.11 | $6.29 | 136,425 |
2017-03-06 | $6.14 | $6.16 | $6.12 | $6.15 | $6.33 | 93,676 |
2017-03-03 | $6.12 | $6.18 | $6.12 | $6.18 | $6.36 | 82,122 |
2017-03-02 | $6.14 | $6.22 | $6.14 | $6.18 | $6.37 | 1,886,508 |
2017-03-01 | $6.12 | $6.30 | $6.12 | $6.27 | $6.46 | 1,491,065 |
2017-02-28 | $6.13 | $6.15 | $6.06 | $6.09 | $6.27 | 158,114 |
2017-02-27 | $6.03 | $6.13 | $6.03 | $6.12 | $6.30 | 989,221 |
2017-02-24 | $6.06 | $6.10 | $6.05 | $6.08 | $6.26 | 51,979 |
2017-02-23 | $6.21 | $6.25 | $6.15 | $6.19 | $6.38 | 100,860 |
2017-02-22 | $6.21 | $6.23 | $6.18 | $6.21 | $6.40 | 97,902 |
2017-02-21 | $6.19 | $6.24 | $6.18 | $6.21 | $6.40 | 102,277 |
2017-02-17 | $6.17 | $6.19 | $6.16 | $6.17 | $6.35 | 173,072 |
2017-02-16 | $6.30 | $6.30 | $6.23 | $6.23 | $6.42 | 88,557 |
2017-02-15 | $6.26 | $6.30 | $6.24 | $6.30 | $6.49 | 80,343 |
2017-02-14 | $6.30 | $6.32 | $6.25 | $6.26 | $6.44 | 77,189 |
2017-02-13 | $6.29 | $6.35 | $6.27 | $6.30 | $6.49 | 145,934 |
2017-02-10 | $6.20 | $6.26 | $6.19 | $6.25 | $6.44 | 93,568 |
2017-02-09 | $6.16 | $6.20 | $6.16 | $6.19 | $6.38 | 58,588 |
2017-02-08 | $6.22 | $6.22 | $6.17 | $6.19 | $6.38 | 69,663 |
2017-02-07 | $6.14 | $6.22 | $6.13 | $6.18 | $6.37 | 69,294 |
2017-02-06 | $6.12 | $6.15 | $6.10 | $6.15 | $6.33 | 56,427 |
2017-02-03 | $6.14 | $6.19 | $6.14 | $6.18 | $6.37 | 334,199 |
2017-02-02 | $6.20 | $6.23 | $6.15 | $6.18 | $6.36 | 83,193 |
2017-02-01 | $6.25 | $6.28 | $6.19 | $6.26 | $6.45 | 631,832 |
2017-01-31 | $6.14 | $6.18 | $6.11 | $6.17 | $6.35 | 2,244,505 |
2017-01-30 | $6.17 | $6.17 | $6.06 | $6.09 | $6.27 | 152,944 |
2017-01-27 | $6.20 | $6.20 | $6.11 | $6.13 | $6.31 | 705,984 |
2017-01-26 | $6.22 | $6.25 | $6.18 | $6.25 | $6.44 | 157,386 |
2017-01-25 | $6.22 | $6.26 | $6.19 | $6.26 | $6.45 | 142,099 |
2017-01-24 | $6.14 | $6.24 | $6.14 | $6.20 | $6.39 | 193,747 |
2017-01-23 | $6.09 | $6.17 | $6.08 | $6.13 | $6.31 | 133,853 |
2017-01-20 | $6.06 | $6.10 | $6.04 | $6.09 | $6.27 | 89,492 |
2017-01-19 | $6.06 | $6.09 | $6.02 | $6.05 | $6.23 | 94,324 |
2017-01-18 | $6.09 | $6.13 | $6.07 | $6.08 | $6.26 | 99,607 |
2017-01-17 | $6.03 | $6.05 | $6.00 | $6.05 | $6.23 | 1,026,951 |
2017-01-13 | $6.03 | $6.10 | $6.02 | $6.07 | $6.25 | 60,276 |
2017-01-12 | $6.11 | $6.13 | $6.05 | $6.08 | $6.26 | 169,892 |
2017-01-11 | $6.04 | $6.10 | $6.01 | $6.07 | $6.25 | 123,490 |
2017-01-10 | $6.09 | $6.11 | $6.06 | $6.11 | $6.29 | 298,458 |
2017-01-09 | $6.05 | $6.09 | $6.02 | $6.05 | $6.23 | 144,709 |
2017-01-06 | $6.13 | $6.15 | $6.09 | $6.11 | $6.29 | 117,874 |
2017-01-05 | $6.13 | $6.18 | $6.11 | $6.17 | $6.35 | 92,193 |
2017-01-04 | $6.10 | $6.14 | $6.08 | $6.12 | $6.30 | 142,823 |
2017-01-03 | $6.06 | $6.08 | $6.03 | $6.05 | $6.23 | 151,060 |
2016-12-30 | $6.02 | $6.17 | $6.02 | $6.07 | $6.25 | 64,249 |
2016-12-29 | $6.05 | $6.08 | $6.04 | $6.06 | $6.24 | 268,567 |
2016-12-28 | $6.05 | $6.06 | $6.02 | $6.03 | $6.21 | 297,715 |
2016-12-27 | $6.02 | $6.08 | $6.02 | $6.06 | $6.24 | 84,535 |
2016-12-23 | $6.03 | $6.07 | $6.02 | $6.05 | $6.23 | 88,260 |
2016-12-22 | $6.07 | $6.08 | $6.02 | $6.04 | $6.22 | 106,448 |
2016-12-21 | $6.10 | $6.10 | $6.05 | $6.07 | $6.25 | 86,477 |
2016-12-20 | $6.02 | $6.06 | $6.01 | $6.05 | $6.23 | 201,237 |
2016-12-19 | $6.07 | $6.11 | $6.07 | $6.07 | $6.25 | 115,956 |
2016-12-16 | $6.13 | $6.13 | $6.02 | $6.07 | $6.25 | 387,762 |
2016-12-15 | $6.18 | $6.18 | $6.10 | $6.12 | $6.30 | 85,560 |
2016-12-14 | $6.30 | $6.30 | $6.14 | $6.14 | $6.32 | 153,313 |
2016-12-13 | $6.32 | $6.34 | $6.26 | $6.28 | $6.46 | 1,223,315 |
2016-12-12 | $6.23 | $6.31 | $6.23 | $6.29 | $6.47 | 922,588 |
2016-12-09 | $6.24 | $6.30 | $6.24 | $6.29 | $6.48 | 1,505,951 |
2016-12-08 | $6.20 | $6.25 | $6.18 | $6.18 | $6.37 | 768,520 |
2016-12-07 | $6.06 | $6.24 | $6.06 | $6.23 | $6.41 | 97,721 |
2016-12-06 | $6.03 | $6.06 | $6.01 | $6.03 | $6.21 | 533,089 |
2016-12-05 | $5.99 | $6.03 | $5.98 | $6.00 | $6.18 | 144,000 |
2016-12-02 | $5.87 | $6.00 | $5.86 | $5.97 | $6.15 | 1,998,996 |
2016-12-01 | $5.82 | $5.85 | $5.80 | $5.84 | $6.01 | 97,468 |
2016-11-30 | $5.75 | $5.78 | $5.74 | $5.78 | $5.95 | 149,012 |
2016-11-29 | $5.73 | $5.76 | $5.72 | $5.73 | $5.90 | 128,993 |
2016-11-28 | $5.75 | $5.77 | $5.72 | $5.75 | $5.92 | 98,513 |
2016-11-25 | $5.81 | $5.83 | $5.80 | $5.83 | $6.00 | 45,236 |
2016-11-23 | $5.78 | $5.83 | $5.77 | $5.80 | $5.97 | 120,621 |
2016-11-22 | $5.70 | $5.73 | $5.68 | $5.72 | $5.89 | 111,062 |
2016-11-21 | $5.65 | $5.68 | $5.65 | $5.68 | $5.85 | 107,703 |
2016-11-18 | $5.60 | $5.61 | $5.57 | $5.59 | $5.75 | 101,935 |
2016-11-17 | $5.64 | $5.70 | $5.62 | $5.68 | $5.85 | 89,765 |
2016-11-16 | $5.62 | $5.65 | $5.55 | $5.58 | $5.75 | 229,283 |
2016-11-15 | $5.70 | $5.75 | $5.67 | $5.74 | $5.91 | 94,401 |
2016-11-14 | $5.73 | $5.76 | $5.68 | $5.70 | $5.87 | 103,621 |
2016-11-11 | $5.64 | $5.68 | $5.62 | $5.67 | $5.84 | 119,767 |
2016-11-10 | $5.73 | $5.77 | $5.70 | $5.75 | $5.92 | 351,317 |
2016-11-09 | $5.53 | $5.65 | $5.53 | $5.62 | $5.79 | 131,090 |
2016-11-08 | $5.22 | $5.31 | $5.21 | $5.29 | $5.45 | 113,589 |
2016-11-07 | $5.18 | $5.23 | $5.17 | $5.22 | $5.37 | 78,578 |
2016-11-04 | $5.14 | $5.17 | $5.11 | $5.13 | $5.28 | 149,245 |
2016-11-03 | $5.22 | $5.23 | $5.17 | $5.20 | $5.36 | 94,426 |
2016-11-02 | $5.16 | $5.21 | $5.16 | $5.17 | $5.32 | 94,064 |
2016-11-01 | $5.17 | $5.23 | $5.16 | $5.20 | $5.36 | 77,836 |
2016-10-31 | $5.09 | $5.17 | $5.09 | $5.16 | $5.31 | 108,834 |
2016-10-28 | $5.10 | $5.12 | $5.06 | $5.09 | $5.24 | 86,854 |
2016-10-27 | $5.14 | $5.15 | $5.07 | $5.09 | $5.24 | 86,963 |
2016-10-26 | $5.15 | $5.22 | $5.15 | $5.19 | $5.35 | 64,528 |
2016-10-25 | $5.39 | $5.39 | $5.30 | $5.32 | $5.40 | 103,225 |
2016-10-24 | $5.43 | $5.43 | $5.37 | $5.38 | $5.47 | 72,842 |
2016-10-21 | $5.38 | $5.42 | $5.36 | $5.40 | $5.49 | 73,132 |
2016-10-20 | $5.35 | $5.43 | $5.34 | $5.42 | $5.51 | 74,492 |
2016-10-19 | $5.45 | $5.46 | $5.43 | $5.43 | $5.52 | 115,390 |
2016-10-18 | $5.55 | $5.55 | $5.50 | $5.50 | $5.59 | 78,029 |
2016-10-17 | $5.45 | $5.47 | $5.44 | $5.46 | $5.55 | 123,216 |
2016-10-14 | $5.54 | $5.56 | $5.49 | $5.52 | $5.61 | 75,544 |
2016-10-13 | $5.43 | $5.52 | $5.42 | $5.50 | $5.59 | 112,071 |
2016-10-12 | $5.46 | $5.47 | $5.42 | $5.43 | $5.52 | 116,957 |
2016-10-11 | $5.55 | $5.58 | $5.44 | $5.45 | $5.54 | 72,963 |
2016-10-10 | $5.59 | $5.61 | $5.57 | $5.57 | $5.66 | 70,831 |
2016-10-07 | $5.55 | $5.61 | $5.55 | $5.61 | $5.70 | 112,871 |
2016-10-06 | $5.63 | $5.66 | $5.61 | $5.64 | $5.73 | 55,125 |
2016-10-05 | $5.66 | $5.67 | $5.64 | $5.66 | $5.75 | 62,463 |
2016-10-04 | $5.75 | $5.76 | $5.66 | $5.67 | $5.76 | 86,574 |
2016-10-03 | $5.64 | $5.65 | $5.60 | $5.63 | $5.72 | 57,919 |
2016-09-30 | $5.57 | $5.62 | $5.56 | $5.57 | $5.66 | 714,566 |
2016-09-29 | $5.55 | $5.56 | $5.42 | $5.49 | $5.58 | 155,200 |
2016-09-28 | $5.51 | $5.58 | $5.49 | $5.52 | $5.61 | 720,727 |
2016-09-27 | $5.36 | $5.53 | $5.36 | $5.51 | $5.59 | 270,621 |
2016-09-26 | $5.53 | $5.62 | $5.53 | $5.60 | $5.69 | 116,506 |
2016-09-23 | $5.68 | $5.71 | $5.65 | $5.70 | $5.79 | 55,606 |
2016-09-22 | $5.80 | $5.81 | $5.75 | $5.76 | $5.85 | 200,584 |
2016-09-21 | $5.69 | $5.75 | $5.64 | $5.75 | $5.84 | 69,381 |
2016-09-20 | $5.68 | $5.70 | $5.62 | $5.68 | $5.77 | 146,975 |
2016-09-19 | $5.74 | $5.74 | $5.68 | $5.71 | $5.80 | 65,239 |
2016-09-16 | $5.73 | $5.73 | $5.68 | $5.70 | $5.79 | 128,564 |
2016-09-15 | $5.76 | $5.78 | $5.72 | $5.77 | $5.86 | 45,796 |
2016-09-14 | $5.63 | $5.70 | $5.63 | $5.69 | $5.78 | 101,478 |
2016-09-13 | $5.67 | $5.68 | $5.58 | $5.60 | $5.69 | 91,093 |
2016-09-12 | $5.60 | $5.71 | $5.60 | $5.70 | $5.79 | 83,121 |
2016-09-09 | $5.75 | $5.75 | $5.63 | $5.66 | $5.75 | 60,082 |
2016-09-08 | $5.84 | $5.87 | $5.80 | $5.84 | $5.93 | 103,514 |
2016-09-07 | $5.90 | $5.92 | $5.87 | $5.90 | $5.99 | 121,664 |
2016-09-06 | $5.91 | $5.93 | $5.89 | $5.91 | $6.00 | 72,705 |
2016-09-02 | $5.86 | $5.89 | $5.84 | $5.88 | $5.97 | 122,925 |
2016-09-01 | $5.81 | $5.84 | $5.76 | $5.79 | $5.88 | 75,348 |
2016-08-31 | $5.71 | $5.74 | $5.68 | $5.72 | $5.81 | 107,851 |
2016-08-30 | $5.70 | $5.71 | $5.66 | $5.71 | $5.80 | 78,245 |
2016-08-29 | $5.53 | $5.67 | $5.53 | $5.61 | $5.70 | 67,365 |
2016-08-26 | $5.69 | $5.75 | $5.59 | $5.66 | $5.75 | 163,360 |
2016-08-25 | $5.62 | $5.66 | $5.60 | $5.61 | $5.70 | 201,062 |
2016-08-24 | $5.73 | $5.75 | $5.68 | $5.69 | $5.78 | 84,455 |
2016-08-23 | $5.69 | $5.73 | $5.67 | $5.73 | $5.82 | 83,705 |
2016-08-22 | $5.59 | $5.62 | $5.57 | $5.62 | $5.71 | 143,702 |
2016-08-19 | $5.58 | $5.64 | $5.55 | $5.64 | $5.73 | 218,867 |
2016-08-18 | $5.60 | $5.66 | $5.60 | $5.65 | $5.74 | 72,313 |
2016-08-17 | $5.54 | $5.56 | $5.48 | $5.54 | $5.63 | 302,286 |
2016-08-16 | $5.56 | $5.59 | $5.54 | $5.59 | $5.68 | 91,641 |
2016-08-15 | $5.58 | $5.63 | $5.56 | $5.61 | $5.70 | 133,613 |
2016-08-12 | $5.55 | $5.59 | $5.54 | $5.59 | $5.68 | 114,024 |
2016-08-11 | $5.48 | $5.52 | $5.46 | $5.50 | $5.59 | 71,392 |
2016-08-10 | $5.49 | $5.54 | $5.48 | $5.52 | $5.60 | 66,730 |
2016-08-09 | $5.39 | $5.50 | $5.39 | $5.47 | $5.56 | 57,038 |
2016-08-08 | $5.41 | $5.44 | $5.40 | $5.42 | $5.51 | 103,184 |
2016-08-05 | $5.38 | $5.48 | $5.38 | $5.47 | $5.56 | 176,676 |
2016-08-04 | $5.46 | $5.51 | $5.46 | $5.51 | $5.60 | 96,492 |
2016-08-03 | $5.50 | $5.56 | $5.49 | $5.55 | $5.64 | 85,434 |
2016-08-02 | $5.53 | $5.59 | $5.49 | $5.59 | $5.68 | 97,332 |
2016-08-01 | $5.50 | $5.58 | $5.50 | $5.55 | $5.64 | 76,789 |
2016-07-29 | $5.55 | $5.60 | $5.51 | $5.58 | $5.67 | 62,433 |
2016-07-28 | $5.45 | $5.53 | $5.45 | $5.50 | $5.59 | 83,981 |
2016-07-27 | $5.46 | $5.51 | $5.45 | $5.51 | $5.60 | 99,587 |
2016-07-26 | $5.37 | $5.43 | $5.35 | $5.41 | $5.50 | 198,100 |
2016-07-25 | $5.36 | $5.37 | $5.32 | $5.37 | $5.46 | 121,885 |
2016-07-22 | $5.30 | $5.35 | $5.28 | $5.35 | $5.44 | 59,372 |
2016-07-21 | $5.33 | $5.40 | $5.33 | $5.35 | $5.44 | 89,336 |
2016-07-20 | $5.35 | $5.39 | $5.32 | $5.39 | $5.48 | 92,099 |
2016-07-19 | $5.33 | $5.35 | $5.26 | $5.30 | $5.39 | 91,719 |
2016-07-18 | $5.38 | $5.44 | $5.36 | $5.42 | $5.51 | 340,906 |
2016-07-15 | $5.40 | $5.44 | $5.35 | $5.41 | $5.50 | 120,347 |
2016-07-14 | $5.39 | $5.41 | $5.35 | $5.39 | $5.47 | 77,351 |
2016-07-13 | $5.37 | $5.40 | $5.32 | $5.33 | $5.42 | 104,216 |
2016-07-12 | $5.33 | $5.36 | $5.29 | $5.30 | $5.39 | 127,236 |
2016-07-11 | $5.18 | $5.29 | $5.18 | $5.27 | $5.36 | 79,726 |
2016-07-08 | $5.09 | $5.12 | $5.05 | $5.10 | $5.18 | 1,577,860 |
2016-07-07 | $5.04 | $5.08 | $4.95 | $4.97 | $5.05 | 1,917,506 |
2016-07-06 | $4.94 | $4.98 | $4.88 | $4.98 | $5.06 | 1,860,223 |
2016-07-05 | $5.02 | $5.06 | $5.00 | $5.02 | $5.10 | 104,556 |
2016-07-01 | $5.21 | $5.27 | $5.19 | $5.27 | $5.36 | 108,106 |
2016-06-30 | $5.05 | $5.18 | $5.05 | $5.16 | $5.24 | 74,947 |
2016-06-29 | $5.07 | $5.13 | $5.06 | $5.06 | $5.14 | 172,711 |
2016-06-28 | $4.93 | $4.99 | $4.83 | $4.98 | $5.06 | 403,578 |
2016-06-27 | $4.81 | $4.81 | $4.62 | $4.65 | $4.73 | 244,275 |
2016-06-24 | $5.06 | $5.18 | $5.02 | $5.05 | $5.13 | 180,657 |
2016-06-23 | $5.66 | $5.67 | $5.56 | $5.67 | $5.77 | 90,147 |
2016-06-22 | $5.53 | $5.56 | $5.48 | $5.50 | $5.59 | 64,027 |
2016-06-21 | $5.51 | $5.55 | $5.47 | $5.51 | $5.60 | 92,745 |
2016-06-20 | $5.54 | $5.59 | $5.46 | $5.49 | $5.58 | 111,391 |
2016-06-17 | $5.18 | $5.30 | $5.16 | $5.27 | $5.36 | 163,416 |
2016-06-16 | $4.96 | $5.05 | $4.91 | $5.04 | $5.12 | 149,007 |
2016-06-15 | $5.07 | $5.09 | $5.01 | $5.03 | $5.11 | 195,646 |
2016-06-14 | $5.02 | $5.02 | $4.93 | $4.95 | $5.03 | 136,513 |
2016-06-13 | $5.05 | $5.10 | $5.01 | $5.04 | $5.12 | 157,206 |
2016-06-10 | $5.22 | $5.23 | $5.09 | $5.13 | $5.21 | 120,045 |
2016-06-09 | $5.33 | $5.36 | $5.29 | $5.31 | $5.40 | 940,014 |
2016-06-08 | $5.37 | $5.40 | $5.32 | $5.36 | $5.45 | 2,350,258 |
2016-06-07 | $5.41 | $5.43 | $5.37 | $5.37 | $5.46 | 712,792 |
2016-06-06 | $5.38 | $5.40 | $5.34 | $5.35 | $5.44 | 305,698 |
2016-06-03 | $5.51 | $5.52 | $5.47 | $5.49 | $5.57 | 176,788 |
2016-06-02 | $5.47 | $5.55 | $5.47 | $5.55 | $5.64 | 399,358 |
2016-06-01 | $5.54 | $5.59 | $5.52 | $5.59 | $5.68 | 81,331 |
2016-05-31 | $6.00 | $6.03 | $5.88 | $5.91 | $6.00 | 121,503 |
2016-05-27 | $6.01 | $6.04 | $5.96 | $6.02 | $6.12 | 129,855 |
2016-05-26 | $6.02 | $6.06 | $6.01 | $6.02 | $6.12 | 129,210 |
2016-05-25 | $6.04 | $6.06 | $6.01 | $6.04 | $6.13 | 143,571 |
2016-05-24 | $5.98 | $6.03 | $5.94 | $6.00 | $6.10 | 147,517 |
2016-05-23 | $5.83 | $5.86 | $5.80 | $5.85 | $5.94 | 1,097,641 |
2016-05-20 | $5.80 | $5.83 | $5.76 | $5.76 | $5.85 | 1,449,410 |
2016-05-19 | $5.80 | $5.80 | $5.76 | $5.80 | $5.89 | 70,251 |
2016-05-18 | $5.78 | $5.83 | $5.75 | $5.80 | $5.89 | 96,311 |
2016-05-17 | $5.72 | $5.75 | $5.69 | $5.73 | $5.82 | 1,184,411 |
2016-05-16 | $5.61 | $5.76 | $5.60 | $5.72 | $5.81 | 351,837 |
2016-05-13 | $5.56 | $5.62 | $5.56 | $5.58 | $5.67 | 90,401 |
2016-05-12 | $5.74 | $5.75 | $5.61 | $5.63 | $5.72 | 68,558 |
2016-05-11 | $5.68 | $5.73 | $5.66 | $5.70 | $5.79 | 73,319 |
2016-05-10 | $5.69 | $5.74 | $5.67 | $5.72 | $5.81 | 100,706 |
2016-05-09 | $5.70 | $5.73 | $5.68 | $5.73 | $5.82 | 168,208 |
2016-05-06 | $5.62 | $5.70 | $5.62 | $5.69 | $5.78 | 65,508 |
2016-05-05 | $5.63 | $5.66 | $5.58 | $5.64 | $5.73 | 82,060 |
2016-05-04 | $5.62 | $5.69 | $5.61 | $5.67 | $5.76 | 118,264 |
2016-05-03 | $5.66 | $5.69 | $5.62 | $5.68 | $5.77 | 56,488 |
2016-05-02 | $5.66 | $5.71 | $5.65 | $5.69 | $5.78 | 49,041 |
2016-04-29 | $5.65 | $5.70 | $5.59 | $5.68 | $5.77 | 102,263 |
2016-04-28 | $5.69 | $5.76 | $5.67 | $5.72 | $5.81 | 79,624 |
2016-04-27 | $5.76 | $5.78 | $5.71 | $5.78 | $5.87 | 68,782 |
2016-04-26 | $5.74 | $5.75 | $5.69 | $5.70 | $5.79 | 65,665 |
2016-04-25 | $5.72 | $5.72 | $5.67 | $5.69 | $5.78 | 75,446 |
2016-04-22 | $5.61 | $5.63 | $5.56 | $5.60 | $5.69 | 85,239 |
2016-04-21 | $5.58 | $5.60 | $5.56 | $5.57 | $5.66 | 143,377 |
2016-04-20 | $5.59 | $5.61 | $5.54 | $5.57 | $5.66 | 89,209 |
2016-04-19 | $5.57 | $5.67 | $5.57 | $5.60 | $5.69 | 84,560 |
2016-04-18 | $5.50 | $5.57 | $5.50 | $5.54 | $5.63 | 134,778 |
2016-04-15 | $5.51 | $5.52 | $5.47 | $5.48 | $5.57 | 73,822 |
2016-04-14 | $5.61 | $5.63 | $5.57 | $5.57 | $5.66 | 273,590 |
2016-04-13 | $5.66 | $5.70 | $5.65 | $5.68 | $5.77 | 53,519 |
2016-04-12 | $5.57 | $5.64 | $5.54 | $5.64 | $5.73 | 96,225 |
2016-04-11 | $5.57 | $5.61 | $5.56 | $5.57 | $5.66 | 84,100 |
2016-04-08 | $5.59 | $5.63 | $5.55 | $5.57 | $5.66 | 187,328 |
2016-04-07 | $5.52 | $5.55 | $5.45 | $5.49 | $5.58 | 1,378,810 |
2016-04-06 | $5.58 | $5.65 | $5.56 | $5.64 | $5.73 | 397,768 |
2016-04-05 | $5.63 | $5.64 | $5.59 | $5.62 | $5.71 | 57,475 |
2016-04-04 | $5.73 | $5.74 | $5.67 | $5.68 | $5.77 | 70,189 |
2016-04-01 | $5.66 | $5.73 | $5.66 | $5.73 | $5.82 | 60,645 |
2016-03-31 | $5.71 | $5.78 | $5.70 | $5.77 | $5.86 | 83,370 |
2016-03-30 | $5.73 | $5.80 | $5.71 | $5.77 | $5.86 | 144,430 |
2016-03-29 | $5.57 | $5.70 | $5.56 | $5.69 | $5.74 | 69,962 |
2016-03-28 | $5.57 | $5.66 | $5.57 | $5.58 | $5.63 | 92,459 |
2016-03-24 | $5.56 | $5.60 | $5.52 | $5.55 | $5.60 | 215,763 |
2016-03-23 | $5.60 | $5.61 | $5.56 | $5.58 | $5.63 | 121,715 |
2016-03-22 | $5.54 | $5.66 | $5.54 | $5.62 | $5.67 | 91,411 |
2016-03-21 | $5.57 | $5.65 | $5.54 | $5.60 | $5.65 | 76,832 |
2016-03-18 | $5.67 | $5.69 | $5.59 | $5.63 | $5.68 | 64,564 |
2016-03-17 | $5.58 | $5.70 | $5.56 | $5.68 | $5.73 | 173,918 |
2016-03-16 | $5.43 | $5.58 | $5.42 | $5.53 | $5.58 | 82,443 |
2016-03-15 | $5.44 | $5.48 | $5.43 | $5.48 | $5.53 | 77,991 |
2016-03-14 | $5.48 | $5.51 | $5.47 | $5.48 | $5.53 | 86,093 |
2016-03-11 | $5.40 | $5.47 | $5.40 | $5.47 | $5.52 | 121,778 |
2016-03-10 | $5.41 | $5.44 | $5.35 | $5.36 | $5.41 | 110,301 |
2016-03-09 | $5.42 | $5.45 | $5.39 | $5.44 | $5.49 | 58,288 |
2016-03-08 | $5.42 | $5.43 | $5.38 | $5.42 | $5.47 | 138,447 |
2016-03-07 | $5.45 | $5.57 | $5.44 | $5.56 | $5.61 | 129,351 |
2016-03-04 | $5.47 | $5.63 | $5.47 | $5.55 | $5.60 | 272,337 |
2016-03-03 | $5.42 | $5.50 | $5.42 | $5.49 | $5.54 | 91,986 |
2016-03-02 | $5.26 | $5.35 | $5.26 | $5.35 | $5.40 | 431,192 |
2016-03-01 | $5.25 | $5.30 | $5.20 | $5.28 | $5.33 | 101,347 |
2016-02-29 | $5.19 | $5.23 | $5.16 | $5.19 | $5.24 | 122,877 |
2016-02-26 | $5.17 | $5.19 | $5.15 | $5.16 | $5.21 | 125,433 |
2016-02-25 | $5.13 | $5.15 | $5.08 | $5.14 | $5.19 | 332,128 |
2016-02-24 | $5.03 | $5.13 | $5.00 | $5.10 | $5.15 | 209,053 |
2016-02-23 | $5.16 | $5.19 | $5.10 | $5.11 | $5.16 | 131,181 |
2016-02-22 | $5.18 | $5.23 | $5.18 | $5.22 | $5.27 | 137,926 |
2016-02-19 | $5.18 | $5.25 | $5.15 | $5.23 | $5.28 | 146,642 |
2016-02-18 | $5.22 | $5.26 | $5.19 | $5.23 | $5.28 | 86,161 |
2016-02-17 | $5.13 | $5.24 | $5.13 | $5.21 | $5.26 | 487,299 |
2016-02-16 | $5.04 | $5.08 | $5.01 | $5.08 | $5.12 | 1,698,653 |
2016-02-12 | $4.89 | $5.00 | $4.88 | $4.98 | $5.02 | 574,729 |
2016-02-11 | $4.79 | $4.83 | $4.73 | $4.82 | $4.86 | 183,510 |
2016-02-10 | $4.86 | $4.88 | $4.79 | $4.80 | $4.84 | 74,844 |
2016-02-09 | $4.74 | $4.87 | $4.74 | $4.81 | $4.86 | 170,906 |
2016-02-08 | $4.72 | $4.75 | $4.68 | $4.75 | $4.79 | 108,466 |
2016-02-05 | $4.95 | $4.95 | $4.82 | $4.85 | $4.89 | 93,431 |
2016-02-04 | $4.81 | $4.94 | $4.78 | $4.93 | $4.98 | 63,809 |
2016-02-03 | $4.86 | $4.92 | $4.77 | $4.89 | $4.93 | 140,718 |
2016-02-02 | $4.92 | $4.92 | $4.82 | $4.86 | $4.90 | 105,024 |
2016-02-01 | $4.94 | $5.05 | $4.92 | $5.02 | $5.07 | 135,510 |
2016-01-29 | $4.89 | $5.03 | $4.89 | $5.03 | $5.08 | 129,781 |
2016-01-28 | $4.90 | $4.92 | $4.84 | $4.88 | $4.92 | 151,182 |
2016-01-27 | $4.94 | $5.01 | $4.88 | $4.92 | $4.96 | 585,410 |
2016-01-26 | $4.85 | $4.99 | $4.85 | $4.98 | $5.03 | 1,812,294 |
2016-01-25 | $4.94 | $4.97 | $4.89 | $4.90 | $4.94 | 299,610 |
2016-01-22 | $5.03 | $5.08 | $4.99 | $5.00 | $5.05 | 193,744 |
2016-01-21 | $4.75 | $4.83 | $4.74 | $4.81 | $4.85 | 170,544 |
2016-01-20 | $4.67 | $4.74 | $4.60 | $4.71 | $4.75 | 316,998 |
2016-01-19 | $4.85 | $4.85 | $4.75 | $4.77 | $4.81 | 254,975 |
2016-01-15 | $4.85 | $4.87 | $4.76 | $4.82 | $4.86 | 239,306 |
2016-01-14 | $4.88 | $5.01 | $4.82 | $4.96 | $5.00 | 146,721 |
2016-01-13 | $5.03 | $5.05 | $4.94 | $4.96 | $5.00 | 126,983 |
2016-01-12 | $5.03 | $5.06 | $4.98 | $5.04 | $5.08 | 182,605 |
2016-01-11 | $5.08 | $5.09 | $5.01 | $5.07 | $5.12 | 186,756 |
2016-01-08 | $5.08 | $5.10 | $5.00 | $5.00 | $5.05 | 101,951 |
2016-01-07 | $5.06 | $5.10 | $5.01 | $5.03 | $5.08 | 99,090 |
2016-01-06 | $5.27 | $5.32 | $5.26 | $5.27 | $5.32 | 114,512 |
2016-01-05 | $5.40 | $5.43 | $5.34 | $5.38 | $5.42 | 146,373 |
2016-01-04 | $5.37 | $5.38 | $5.30 | $5.38 | $5.43 | 124,749 |
2015-12-31 | $5.55 | $5.57 | $5.46 | $5.49 | $5.54 | 56,488 |
2015-12-30 | $5.56 | $5.60 | $5.55 | $5.57 | $5.62 | 76,949 |
2015-12-29 | $5.57 | $5.64 | $5.56 | $5.64 | $5.69 | 125,111 |
2015-12-28 | $5.51 | $5.55 | $5.45 | $5.55 | $5.60 | 173,496 |
2015-12-24 | $5.57 | $5.60 | $5.53 | $5.56 | $5.61 | 199,282 |
2015-12-23 | $5.53 | $5.57 | $5.53 | $5.54 | $5.59 | 225,017 |
2015-12-22 | $5.45 | $5.49 | $5.41 | $5.46 | $5.51 | 168,882 |
2015-12-21 | $5.54 | $5.54 | $5.43 | $5.47 | $5.51 | 267,635 |
2015-12-18 | $5.49 | $5.53 | $5.41 | $5.43 | $5.48 | 247,723 |
2015-12-17 | $5.64 | $5.64 | $5.54 | $5.54 | $5.59 | 171,090 |
2015-12-16 | $5.57 | $5.67 | $5.55 | $5.62 | $5.67 | 208,961 |
2015-12-15 | $5.62 | $5.64 | $5.56 | $5.56 | $5.61 | 215,498 |
2015-12-14 | $5.67 | $5.68 | $5.57 | $5.65 | $5.70 | 222,091 |
2015-12-11 | $5.70 | $5.75 | $5.66 | $5.72 | $5.77 | 167,852 |
2015-12-10 | $5.83 | $5.86 | $5.80 | $5.83 | $5.88 | 260,967 |
2015-12-09 | $5.89 | $5.95 | $5.78 | $5.83 | $5.88 | 74,651 |
2015-12-08 | $5.81 | $5.86 | $5.80 | $5.83 | $5.88 | 97,436 |
2015-12-07 | $5.94 | $5.98 | $5.89 | $5.94 | $5.99 | 88,589 |
2015-12-04 | $5.88 | $5.98 | $5.86 | $5.98 | $6.03 | 80,448 |
2015-12-03 | $5.94 | $5.96 | $5.82 | $5.84 | $5.89 | 69,046 |
2015-12-02 | $5.90 | $5.91 | $5.82 | $5.84 | $5.89 | 487,999 |
2015-12-01 | $5.87 | $5.92 | $5.84 | $5.90 | $5.95 | 88,952 |
2015-11-30 | $5.81 | $5.89 | $5.80 | $5.82 | $5.87 | 86,873 |
2015-11-27 | $5.74 | $5.78 | $5.73 | $5.76 | $5.81 | 57,628 |
2015-11-25 | $5.75 | $5.81 | $5.75 | $5.79 | $5.84 | 58,227 |
2015-11-24 | $5.71 | $5.75 | $5.67 | $5.75 | $5.80 | 134,848 |
2015-11-23 | $5.73 | $5.79 | $5.69 | $5.70 | $5.75 | 90,190 |
2015-11-20 | $5.76 | $5.77 | $5.72 | $5.75 | $5.80 | 60,883 |
2015-11-19 | $5.70 | $5.75 | $5.70 | $5.71 | $5.76 | 71,870 |
2015-11-18 | $5.57 | $5.70 | $5.55 | $5.70 | $5.75 | 256,501 |
2015-11-17 | $5.57 | $5.60 | $5.54 | $5.54 | $5.59 | 93,762 |
2015-11-16 | $5.40 | $5.55 | $5.40 | $5.54 | $5.59 | 158,421 |
2015-11-13 | $5.40 | $5.47 | $5.38 | $5.43 | $5.48 | 175,972 |
2015-11-12 | $5.46 | $5.48 | $5.44 | $5.44 | $5.49 | 83,241 |
2015-11-11 | $5.55 | $5.57 | $5.53 | $5.56 | $5.61 | 71,637 |
2015-11-10 | $5.48 | $5.53 | $5.43 | $5.51 | $5.56 | 147,874 |
2015-11-09 | $5.85 | $5.88 | $5.76 | $5.81 | $5.86 | 117,904 |
2015-11-06 | $5.85 | $5.90 | $5.81 | $5.84 | $5.89 | 53,437 |
2015-11-05 | $5.79 | $5.83 | $5.79 | $5.81 | $5.86 | 115,981 |
2015-11-04 | $5.90 | $5.93 | $5.87 | $5.88 | $5.93 | 106,096 |
2015-11-03 | $5.90 | $5.94 | $5.87 | $5.92 | $5.97 | 995,038 |
2015-11-02 | $5.92 | $5.96 | $5.90 | $5.96 | $6.01 | 147,811 |
2015-10-30 | $5.83 | $5.90 | $5.82 | $5.88 | $5.93 | 84,825 |
2015-10-29 | $5.73 | $5.79 | $5.72 | $5.76 | $5.81 | 125,695 |
2015-10-28 | $5.78 | $5.81 | $5.73 | $5.81 | $5.86 | 78,125 |
2015-10-27 | $5.80 | $5.82 | $5.71 | $5.74 | $5.79 | 92,509 |
2015-10-26 | $5.85 | $5.86 | $5.79 | $5.81 | $5.86 | 91,068 |
2015-10-23 | $5.89 | $5.95 | $5.89 | $5.94 | $5.99 | 73,546 |
2015-10-22 | $5.77 | $5.80 | $5.71 | $5.73 | $5.78 | 67,311 |
2015-10-21 | $5.83 | $5.83 | $5.72 | $5.76 | $5.81 | 97,650 |
2015-10-20 | $5.80 | $5.84 | $5.77 | $5.80 | $5.77 | 85,249 |
2015-10-19 | $5.77 | $5.82 | $5.76 | $5.78 | $5.75 | 60,866 |
2015-10-16 | $5.78 | $5.82 | $5.73 | $5.77 | $5.75 | 77,256 |
2015-10-15 | $5.73 | $5.78 | $5.70 | $5.70 | $5.68 | 144,203 |
2015-10-14 | $5.64 | $5.71 | $5.63 | $5.67 | $5.64 | 111,209 |
2015-10-13 | $5.66 | $5.69 | $5.63 | $5.63 | $5.61 | 87,639 |
2015-10-12 | $5.72 | $5.78 | $5.70 | $5.71 | $5.69 | 97,602 |
2015-10-09 | $5.71 | $5.71 | $5.66 | $5.66 | $5.64 | 102,514 |
2015-10-08 | $5.69 | $5.77 | $5.65 | $5.77 | $5.75 | 216,676 |
2015-10-07 | $5.81 | $5.84 | $5.77 | $5.83 | $5.81 | 75,029 |
2015-10-06 | $5.85 | $5.86 | $5.81 | $5.85 | $5.83 | 97,309 |
2015-10-05 | $5.72 | $5.78 | $5.70 | $5.78 | $5.76 | 83,306 |
2015-10-02 | $5.69 | $5.75 | $5.65 | $5.73 | $5.70 | 79,902 |
2015-10-01 | $5.82 | $5.87 | $5.74 | $5.80 | $5.78 | 156,558 |
2015-09-30 | $5.83 | $5.95 | $5.83 | $5.94 | $5.91 | 279,417 |
2015-09-29 | $5.59 | $5.64 | $5.53 | $5.64 | $5.62 | 268,016 |
2015-09-28 | $6.51 | $6.51 | $6.35 | $6.35 | $6.32 | 50,280 |
2015-09-25 | $6.45 | $6.49 | $6.42 | $6.48 | $6.45 | 101,078 |
2015-09-24 | $6.38 | $6.42 | $6.33 | $6.42 | $6.39 | 73,515 |
2015-09-23 | $6.49 | $6.51 | $6.33 | $6.33 | $6.30 | 374,561 |
2015-09-22 | $6.43 | $6.47 | $6.38 | $6.43 | $6.40 | 205,741 |
2015-09-21 | $6.61 | $6.63 | $6.57 | $6.61 | $6.58 | 79,846 |
2015-09-18 | $6.52 | $6.56 | $6.45 | $6.48 | $6.45 | 126,300 |
2015-09-17 | $6.56 | $6.69 | $6.56 | $6.62 | $6.59 | 84,542 |
2015-09-16 | $6.58 | $6.65 | $6.58 | $6.65 | $6.62 | 49,323 |
2015-09-15 | $6.48 | $6.57 | $6.48 | $6.57 | $6.54 | 528,463 |
2015-09-14 | $6.45 | $6.49 | $6.44 | $6.49 | $6.46 | 60,995 |
2015-09-11 | $6.46 | $6.57 | $6.45 | $6.56 | $6.53 | 54,618 |
2015-09-10 | $6.51 | $6.58 | $6.50 | $6.54 | $6.51 | 78,857 |
2015-09-09 | $6.55 | $6.55 | $6.48 | $6.49 | $6.46 | 55,303 |
2015-09-08 | $6.54 | $6.56 | $6.49 | $6.54 | $6.51 | 86,222 |
2015-09-04 | $6.36 | $6.41 | $6.32 | $6.40 | $6.37 | 67,766 |
2015-09-03 | $6.54 | $6.54 | $6.43 | $6.48 | $6.45 | 100,997 |
2015-09-02 | $6.43 | $6.47 | $6.38 | $6.45 | $6.42 | 147,669 |
2015-09-01 | $6.32 | $6.35 | $6.25 | $6.28 | $6.25 | 150,630 |
2015-08-31 | $6.45 | $6.55 | $6.45 | $6.48 | $6.45 | 84,799 |
Wolseley Plc Jersey ADR Sponsored 2013 (FERGD) News Headlines
Recent Wolseley Plc Jersey ADR Sponsored 2013 (FERGD) News
Similar Companies to Wolseley Plc Jersey ADR Sponsored 2013 (FERGD) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |