Great Canadian Gaming Corp (GCGMF) Exchange: OTCGREY
Data as of March 28, 2024
$35.30 ($0.13) 0.37%
Great Canadian Gaming Corp - Daily Information
Click for more stock information on Great Canadian Gaming Corp.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $35.32 |
Previous Close | $35.30 |
High | $35.37 |
Low | $35.21 |
Adjusted Open | $35.32 |
Previous Adjusted Close | $35.30 |
Adjusted High | $35.37 |
Adjusted Low | $35.21 |
About Great Canadian Gaming Corp (GCGMF)
No Description Available
Invest in Great Canadian Gaming Corp (GCGMF)
Historical Stock Data for Great Canadian Gaming Corp (GCGMF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-09-22 | $35.32 | $35.37 | $35.21 | $35.30 | $35.30 | 33,700 |
2021-09-21 | $35.18 | $35.18 | $35.04 | $35.17 | $35.17 | 9,300 |
2021-09-20 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 0 |
2021-09-17 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 100 |
2021-09-16 | $35.49 | $35.49 | $35.48 | $35.49 | $35.49 | 2,900 |
2021-09-15 | $35.57 | $35.57 | $35.53 | $35.53 | $35.53 | 3,200 |
2021-09-14 | $35.48 | $35.48 | $35.43 | $35.43 | $35.43 | 3,100 |
2021-09-13 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
2021-09-10 | $35.60 | $35.60 | $35.48 | $35.48 | $35.48 | 3,925 |
2021-09-09 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 100 |
2021-09-08 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 200 |
2021-09-07 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 0 |
2021-09-03 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 0 |
2021-09-02 | $34.95 | $35.07 | $34.95 | $34.99 | $34.99 | 550 |
2021-09-01 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 0 |
2021-08-31 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 5,708 |
2021-08-30 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 0 |
2021-08-27 | $34.90 | $34.93 | $34.90 | $34.93 | $34.93 | 600 |
2021-08-26 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
2021-08-25 | $34.93 | $34.94 | $34.93 | $34.94 | $34.94 | 1,400 |
2021-08-24 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 100 |
2021-08-23 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 200 |
2021-08-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
2021-08-19 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
2021-08-18 | $34.98 | $35.00 | $34.98 | $35.00 | $35.00 | 20,608 |
2021-08-17 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 2,000 |
2021-08-16 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 0 |
2021-08-13 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 100 |
2021-08-12 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 0 |
2021-08-11 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 0 |
2021-08-10 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 0 |
2021-08-09 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 0 |
2021-08-06 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 100 |
2021-08-05 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 0 |
2021-08-04 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 100 |
2021-08-03 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 50 |
2021-08-02 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
2021-07-30 | $35.54 | $35.54 | $35.51 | $35.51 | $35.51 | 1,100 |
2021-07-29 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
2021-07-28 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
2021-07-27 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 200 |
2021-07-26 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 100 |
2021-07-23 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
2021-07-22 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
2021-07-21 | $35.40 | $35.40 | $35.34 | $35.34 | $35.34 | 29,000 |
2021-07-20 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
2021-07-19 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
2021-07-16 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 11,118 |
2021-07-15 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 700 |
2021-07-14 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 500 |
2021-07-13 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 70 |
2021-07-12 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
2021-07-09 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 100 |
2021-07-08 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 0 |
2021-07-07 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 100 |
2021-07-06 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
2021-07-02 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 0 |
2021-07-01 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 0 |
2021-06-30 | $36.00 | $36.02 | $35.77 | $35.85 | $35.85 | 2,000 |
2021-06-29 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 3 |
2021-06-28 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 50 |
2021-06-25 | $36.41 | $36.41 | $36.20 | $36.27 | $36.27 | 1,500 |
2021-06-24 | $36.22 | $36.27 | $36.14 | $36.17 | $36.17 | 1,802 |
2021-06-23 | $36.53 | $36.55 | $36.08 | $36.08 | $36.08 | 1,003 |
2021-06-22 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 200 |
2021-06-21 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 100 |
2021-06-18 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
2021-06-17 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 100 |
2021-06-16 | $36.74 | $36.80 | $36.74 | $36.80 | $36.80 | 1,086 |
2021-06-15 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 0 |
2021-06-14 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 6,075 |
2021-06-11 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 5,000 |
2021-06-10 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 0 |
2021-06-09 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 25 |
2021-06-08 | $36.95 | $36.95 | $36.86 | $36.86 | $36.86 | 600 |
2021-06-07 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 0 |
2021-06-04 | $36.72 | $36.75 | $36.72 | $36.75 | $36.75 | 800 |
2021-06-03 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 0 |
2021-06-02 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 200 |
2021-06-01 | $36.71 | $36.72 | $36.46 | $36.46 | $36.46 | 920 |
2021-05-28 | $36.65 | $36.65 | $36.49 | $36.49 | $36.49 | 750 |
2021-05-27 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 660 |
2021-05-26 | $36.58 | $36.58 | $36.52 | $36.52 | $36.52 | 300 |
2021-05-25 | $36.57 | $36.58 | $36.55 | $36.55 | $36.55 | 1,100 |
2021-05-24 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
2021-05-21 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 200 |
2021-05-20 | $36.43 | $36.51 | $36.43 | $36.51 | $36.51 | 400 |
2021-05-19 | $36.45 | $36.45 | $36.31 | $36.31 | $36.31 | 1,400 |
2021-05-18 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 0 |
2021-05-17 | $36.48 | $36.49 | $36.48 | $36.49 | $36.49 | 500 |
2021-05-14 | $36.42 | $36.55 | $36.40 | $36.42 | $36.42 | 19,400 |
2021-05-13 | $36.34 | $36.34 | $36.19 | $36.19 | $36.19 | 500 |
2021-05-12 | $36.59 | $36.69 | $36.40 | $36.40 | $36.40 | 300 |
2021-05-11 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 3 |
2021-05-10 | $36.57 | $36.58 | $36.53 | $36.58 | $36.58 | 500 |
2021-05-07 | $36.37 | $36.45 | $36.37 | $36.45 | $36.45 | 400 |
2021-05-06 | $36.30 | $36.30 | $36.29 | $36.30 | $36.30 | 801 |
2021-05-05 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 750 |
2021-05-04 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 350 |
2021-05-03 | $36.03 | $36.10 | $36.03 | $36.09 | $36.09 | 1,025 |
2021-04-30 | $36.18 | $36.20 | $36.10 | $36.11 | $36.11 | 1,565 |
2021-04-29 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 0 |
2021-04-28 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 0 |
2021-04-27 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 0 |
2021-04-26 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 86 |
2021-04-23 | $35.40 | $35.46 | $35.36 | $35.46 | $35.46 | 600 |
2021-04-22 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
2021-04-21 | $34.81 | $34.95 | $34.81 | $34.95 | $34.95 | 1,200 |
2021-04-20 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 1,000 |
2021-04-19 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 0 |
2021-04-16 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 44 |
2021-04-15 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 0 |
2021-04-14 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 100 |
2021-04-13 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
2021-04-12 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 300 |
2021-04-09 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 29 |
2021-04-08 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 100 |
2021-04-07 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 0 |
2021-04-06 | $35.01 | $35.06 | $35.01 | $35.02 | $35.02 | 1,700 |
2021-04-05 | $34.95 | $35.08 | $34.95 | $35.03 | $35.03 | 2,100 |
2021-04-01 | $35.07 | $35.07 | $34.52 | $34.62 | $34.62 | 3,120 |
2021-03-31 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 545 |
2021-03-30 | $34.30 | $34.30 | $34.26 | $34.26 | $34.26 | 3,000 |
2021-03-29 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 2,000 |
2021-03-26 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 0 |
2021-03-25 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 0 |
2021-03-24 | $34.47 | $34.47 | $34.46 | $34.46 | $34.46 | 300 |
2021-03-23 | $34.38 | $34.47 | $34.38 | $34.47 | $34.47 | 490 |
2021-03-22 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 100 |
2021-03-19 | $34.47 | $34.62 | $34.47 | $34.62 | $34.62 | 407 |
2021-03-18 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 0 |
2021-03-17 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 100 |
2021-03-16 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
2021-03-15 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 75 |
2021-03-12 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 100 |
2021-03-11 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 100 |
2021-03-10 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 0 |
2021-03-09 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 25 |
2021-03-08 | $34.07 | $34.07 | $33.91 | $33.91 | $33.91 | 200 |
2021-03-05 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 7 |
2021-03-04 | $34.02 | $34.02 | $33.88 | $33.89 | $33.89 | 2,357 |
2021-03-03 | $34.07 | $34.14 | $34.06 | $34.14 | $34.14 | 16,830 |
2021-03-02 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 50 |
2021-03-01 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 0 |
2021-02-26 | $33.30 | $33.47 | $33.30 | $33.47 | $33.47 | 1,588 |
2021-02-25 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 100 |
2021-02-24 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 100 |
2021-02-23 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 10 |
2021-02-22 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 100 |
2021-02-19 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 0 |
2021-02-18 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 455 |
2021-02-17 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
2021-02-16 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 455 |
2021-02-12 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 1,025 |
2021-02-11 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 0 |
2021-02-10 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 1,000 |
2021-02-09 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 35 |
2021-02-08 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0 |
2021-02-05 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 35 |
2021-02-04 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 120 |
2021-02-03 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 300 |
2021-02-02 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 2,450 |
2021-02-01 | $33.51 | $33.51 | $33.32 | $33.32 | $33.32 | 610 |
2021-01-29 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 31 |
2021-01-28 | $33.57 | $33.57 | $33.50 | $33.50 | $33.50 | 4,050 |
2021-01-27 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 200 |
2021-01-26 | $33.75 | $33.75 | $33.67 | $33.67 | $33.67 | 40,679 |
2021-01-25 | $33.94 | $33.96 | $33.94 | $33.96 | $33.96 | 948 |
2021-01-22 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 0 |
2021-01-21 | $34.27 | $34.27 | $34.19 | $34.19 | $34.19 | 300 |
2021-01-20 | $34.17 | $34.24 | $34.17 | $34.23 | $34.23 | 710 |
2021-01-19 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 415 |
2021-01-15 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 125 |
2021-01-14 | $34.28 | $34.28 | $34.26 | $34.26 | $34.26 | 10,010 |
2021-01-13 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 60 |
2021-01-12 | $33.96 | $34.07 | $33.96 | $34.07 | $34.07 | 836 |
2021-01-11 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 0 |
2021-01-08 | $34.06 | $34.13 | $34.06 | $34.13 | $34.13 | 1,280 |
2021-01-07 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 0 |
2021-01-06 | $34.16 | $34.17 | $34.14 | $34.17 | $34.17 | 500 |
2021-01-05 | $34.14 | $34.26 | $34.12 | $34.26 | $34.26 | 2,566 |
2021-01-04 | $34.23 | $34.28 | $33.89 | $33.89 | $33.89 | 1,038 |
2020-12-31 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 329 |
2020-12-30 | $33.89 | $33.89 | $33.88 | $33.88 | $33.88 | 360 |
2020-12-29 | $33.95 | $33.95 | $33.85 | $33.85 | $33.85 | 10,430 |
2020-12-28 | $27.50 | $33.50 | $26.96 | $27.50 | $27.50 | 999 |
2020-12-24 | $33.82 | $33.94 | $33.82 | $33.91 | $33.91 | 1,505 |
2020-12-23 | $33.92 | $33.94 | $33.85 | $33.94 | $33.94 | 6,000 |
2020-12-22 | $33.77 | $33.77 | $33.68 | $33.68 | $33.68 | 1,300 |
2020-12-21 | $34.00 | $34.05 | $33.89 | $33.90 | $33.90 | 76,398 |
2020-12-18 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
2020-12-17 | $29.20 | $29.79 | $29.20 | $29.79 | $29.79 | 2,255 |
2020-12-16 | $28.89 | $29.14 | $28.89 | $29.05 | $29.05 | 1,000 |
2020-12-15 | $27.52 | $28.58 | $27.52 | $28.58 | $28.58 | 500 |
2020-12-14 | $28.19 | $28.19 | $27.68 | $27.68 | $27.68 | 1,015 |
2020-12-11 | $28.66 | $28.68 | $28.22 | $28.50 | $28.50 | 4,074 |
2020-12-10 | $29.29 | $29.29 | $28.92 | $29.00 | $29.00 | 1,215 |
2020-12-09 | $29.53 | $29.62 | $28.81 | $28.88 | $28.88 | 15,367 |
2020-12-08 | $29.14 | $29.81 | $29.08 | $29.68 | $29.68 | 7,486 |
2020-12-07 | $29.75 | $29.75 | $29.59 | $29.61 | $29.61 | 1,323 |
2020-12-04 | $29.63 | $29.67 | $29.61 | $29.67 | $29.67 | 5,352 |
2020-12-03 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 43 |
2020-12-02 | $29.56 | $29.62 | $29.55 | $29.62 | $29.62 | 450 |
2020-12-01 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 5,058 |
2020-11-30 | $29.56 | $29.75 | $29.43 | $29.67 | $29.67 | 2,458 |
2020-11-27 | $29.47 | $29.56 | $29.47 | $29.56 | $29.56 | 205 |
2020-11-25 | $29.41 | $29.91 | $29.37 | $29.62 | $29.62 | 13,813 |
2020-11-24 | $28.99 | $29.30 | $28.89 | $29.20 | $29.20 | 2,159 |
2020-11-23 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 417 |
2020-11-20 | $29.34 | $29.35 | $29.30 | $29.30 | $29.30 | 5,370 |
2020-11-19 | $29.87 | $29.87 | $29.52 | $29.52 | $29.52 | 276 |
2020-11-18 | $29.43 | $29.53 | $29.43 | $29.53 | $29.53 | 1,680 |
2020-11-17 | $29.57 | $29.58 | $29.43 | $29.43 | $29.43 | 2,495 |
2020-11-16 | $28.80 | $29.52 | $28.80 | $29.51 | $29.51 | 27,276 |
2020-11-13 | $28.87 | $28.88 | $28.70 | $28.70 | $28.70 | 3,701 |
2020-11-12 | $29.14 | $29.15 | $28.92 | $28.92 | $28.92 | 1,435 |
2020-11-11 | $29.80 | $30.01 | $29.79 | $29.80 | $29.80 | 12,211 |
2020-11-10 | $21.36 | $21.82 | $21.36 | $21.82 | $21.82 | 200 |
2020-11-09 | $21.73 | $21.73 | $21.14 | $21.22 | $21.22 | 2,650 |
2020-11-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
2020-11-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 4,608 |
2020-11-04 | $18.37 | $18.45 | $18.37 | $18.45 | $18.45 | 4,100 |
2020-11-03 | $18.20 | $18.20 | $18.19 | $18.19 | $18.19 | 587 |
2020-11-02 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 100 |
2020-10-30 | $17.45 | $17.45 | $16.79 | $16.79 | $16.79 | 4,950 |
2020-10-29 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 91 |
2020-10-28 | $18.07 | $18.07 | $17.84 | $17.84 | $17.84 | 300 |
2020-10-27 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 700 |
2020-10-26 | $17.81 | $17.83 | $17.81 | $17.82 | $17.82 | 8,000 |
2020-10-23 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2020-10-22 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 20 |
2020-10-21 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2020-10-20 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2020-10-19 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2020-10-16 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2020-10-15 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2020-10-14 | $18.50 | $18.50 | $18.32 | $18.32 | $18.32 | 330 |
2020-10-13 | $18.76 | $18.76 | $18.40 | $18.40 | $18.40 | 200 |
2020-10-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1 |
2020-10-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
2020-10-08 | $18.97 | $19.25 | $18.97 | $19.25 | $19.25 | 4,200 |
2020-10-07 | $17.95 | $18.52 | $17.95 | $18.52 | $18.52 | 433 |
2020-10-06 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
2020-10-05 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
2020-10-02 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
2020-10-01 | $18.21 | $18.38 | $18.21 | $18.38 | $18.38 | 809 |
2020-09-30 | $18.07 | $18.21 | $18.03 | $18.04 | $18.04 | 1,000 |
2020-09-29 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
2020-09-28 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
2020-09-25 | $16.83 | $17.23 | $16.80 | $17.23 | $17.23 | 2,150 |
2020-09-24 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
2020-09-23 | $18.18 | $18.18 | $17.85 | $17.85 | $17.85 | 13,747 |
2020-09-22 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 730 |
2020-09-21 | $18.45 | $18.54 | $18.31 | $18.31 | $18.31 | 1,300 |
2020-09-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
2020-09-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 324 |
2020-09-16 | $19.58 | $19.84 | $19.58 | $19.84 | $19.84 | 200 |
2020-09-15 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
2020-09-14 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 100 |
2020-09-11 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
2020-09-10 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
2020-09-09 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 20 |
2020-09-08 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 120 |
2020-09-04 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 70 |
2020-09-03 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
2020-09-02 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
2020-09-01 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
2020-08-31 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 347 |
2020-08-28 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
2020-08-27 | $21.79 | $21.79 | $21.72 | $21.72 | $21.72 | 200 |
2020-08-26 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
2020-08-25 | $20.03 | $20.25 | $19.95 | $20.25 | $20.25 | 1,300 |
2020-08-24 | $20.25 | $20.25 | $20.24 | $20.25 | $20.25 | 5,700 |
2020-08-21 | $20.44 | $20.44 | $20.43 | $20.44 | $20.44 | 3,200 |
2020-08-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1,000 |
2020-08-19 | $21.16 | $21.25 | $21.15 | $21.15 | $21.15 | 5,400 |
2020-08-18 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 70 |
2020-08-17 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 1,027 |
2020-08-14 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
2020-08-13 | $21.77 | $21.77 | $21.16 | $21.16 | $21.16 | 1,027 |
2020-08-12 | $22.40 | $22.43 | $22.40 | $22.43 | $22.43 | 1,020 |
2020-08-11 | $21.97 | $22.22 | $21.97 | $22.22 | $22.22 | 982 |
2020-08-10 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 100 |
2020-08-07 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 400 |
2020-08-06 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 100 |
2020-08-05 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 150 |
2020-08-04 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
2020-08-03 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
2020-07-31 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 110 |
2020-07-30 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 60 |
2020-07-29 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 100 |
2020-07-28 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
2020-07-27 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 10,200 |
2020-07-24 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 9 |
2020-07-23 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 50 |
2020-07-22 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 50 |
2020-07-21 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 150 |
2020-07-20 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
2020-07-17 | $20.17 | $20.17 | $20.10 | $20.10 | $20.10 | 280 |
2020-07-16 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 200 |
2020-07-15 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
2020-07-14 | $19.88 | $19.88 | $19.81 | $19.84 | $19.84 | 400 |
2020-07-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
2020-07-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
2020-07-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
2020-07-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
2020-07-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 5,000 |
2020-07-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 40 |
2020-07-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 110 |
2020-07-01 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
2020-06-30 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
2020-06-29 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 100 |
2020-06-26 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 65 |
2020-06-25 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
2020-06-24 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 85 |
2020-06-23 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
2020-06-22 | $20.36 | $21.28 | $20.31 | $21.28 | $21.28 | 2,145 |
2020-06-19 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
2020-06-18 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 400 |
2020-06-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
2020-06-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
2020-06-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
2020-06-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 10 |
2020-06-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,095 |
2020-06-10 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 790 |
2020-06-09 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 5 |
2020-06-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 100 |
2020-06-05 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
2020-06-04 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 145 |
2020-06-03 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 100 |
2020-06-02 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 127 |
2020-06-01 | $20.00 | $20.00 | $19.99 | $19.99 | $19.99 | 450 |
2020-05-29 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 3,405 |
2020-05-28 | $20.16 | $20.37 | $20.16 | $20.37 | $20.37 | 4,725 |
2020-05-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 255 |
2020-05-26 | $19.50 | $19.63 | $19.50 | $19.58 | $19.58 | 2,080 |
2020-05-22 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
2020-05-21 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 53 |
2020-05-20 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
2020-05-19 | $17.43 | $17.43 | $17.33 | $17.33 | $17.33 | 200 |
2020-05-18 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
2020-05-15 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
2020-05-14 | $15.97 | $15.97 | $15.79 | $15.79 | $15.79 | 300 |
2020-05-13 | $16.81 | $16.81 | $16.32 | $16.32 | $16.32 | 700 |
2020-05-12 | $17.18 | $17.18 | $17.02 | $17.02 | $17.02 | 300 |
2020-05-11 | $17.55 | $17.56 | $17.55 | $17.56 | $17.56 | 2,528 |
2020-05-08 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
2020-05-07 | $17.61 | $17.62 | $17.61 | $17.62 | $17.62 | 600 |
2020-05-06 | $17.64 | $17.64 | $17.61 | $17.61 | $17.61 | 553 |
2020-05-05 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 128 |
2020-05-04 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 5 |
2020-05-01 | $18.28 | $18.28 | $17.98 | $17.98 | $17.98 | 6,225 |
2020-04-30 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 605 |
2020-04-29 | $19.41 | $20.39 | $19.36 | $20.39 | $20.39 | 855 |
2020-04-28 | $19.20 | $19.20 | $19.15 | $19.15 | $19.15 | 2,700 |
2020-04-27 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
2020-04-24 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
2020-04-23 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 199 |
2020-04-22 | $16.94 | $16.94 | $16.84 | $16.84 | $16.84 | 2,300 |
2020-04-21 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
2020-04-20 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
2020-04-17 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 101 |
2020-04-16 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
2020-04-15 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
2020-04-14 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
2020-04-13 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 102 |
2020-04-09 | $19.00 | $19.35 | $19.00 | $19.35 | $19.35 | 400 |
2020-04-08 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
2020-04-07 | $17.75 | $17.75 | $17.70 | $17.70 | $17.70 | 1,196 |
2020-04-06 | $16.91 | $16.94 | $16.83 | $16.83 | $16.83 | 1,200 |
2020-04-03 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 100 |
2020-04-02 | $16.38 | $16.38 | $16.17 | $16.17 | $16.17 | 1,200 |
2020-04-01 | $16.92 | $16.92 | $16.60 | $16.82 | $16.82 | 1,324 |
2020-03-31 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 500 |
2020-03-30 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 616 |
2020-03-27 | $17.00 | $17.10 | $17.00 | $17.10 | $17.10 | 1,822 |
2020-03-26 | $17.17 | $18.91 | $17.17 | $18.91 | $18.91 | 1,305 |
2020-03-25 | $14.38 | $14.76 | $14.38 | $14.75 | $14.75 | 1,298 |
2020-03-24 | $13.57 | $13.70 | $13.57 | $13.70 | $13.70 | 3,204 |
2020-03-23 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 200 |
2020-03-20 | $15.22 | $16.26 | $14.02 | $16.26 | $16.26 | 615 |
2020-03-19 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
2020-03-18 | $15.12 | $15.31 | $13.86 | $15.31 | $15.31 | 7,801 |
2020-03-17 | $16.07 | $16.42 | $16.07 | $16.42 | $16.42 | 3,698 |
2020-03-16 | $16.15 | $16.45 | $16.15 | $16.45 | $16.45 | 325 |
2020-03-13 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
2020-03-12 | $22.21 | $22.21 | $21.13 | $21.13 | $21.13 | 6,173 |
2020-03-11 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 226 |
2020-03-10 | $27.11 | $27.11 | $26.74 | $26.75 | $26.75 | 426 |
2020-03-09 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 36 |
2020-03-06 | $27.11 | $27.11 | $26.74 | $26.75 | $26.75 | 12,600 |
2020-03-05 | $28.30 | $28.34 | $27.98 | $27.98 | $27.98 | 18,215 |
2020-03-04 | $31.78 | $31.78 | $28.54 | $28.54 | $28.54 | 600 |
2020-03-03 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
2020-03-02 | $28.85 | $28.90 | $28.85 | $28.85 | $28.85 | 7,600 |
2020-02-28 | $29.19 | $29.62 | $29.19 | $29.62 | $29.62 | 571 |
2020-02-27 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 2,071 |
2020-02-26 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 298 |
2020-02-25 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 0 |
2020-02-24 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 1 |
2020-02-21 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 20 |
2020-02-20 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 27 |
2020-02-19 | $33.97 | $34.03 | $33.97 | $34.03 | $34.03 | 200 |
2020-02-18 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 25,100 |
2020-02-14 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 10 |
2020-02-13 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 100 |
2020-02-12 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 25 |
2020-02-11 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 0 |
2020-02-10 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 4,221 |
2020-02-07 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
2020-02-06 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
2020-02-05 | $30.20 | $30.20 | $29.94 | $29.94 | $29.94 | 3,280 |
2020-02-04 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 175 |
2020-02-03 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 165 |
2020-01-31 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
2020-01-30 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 124 |
2020-01-29 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 116 |
2020-01-28 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 400 |
2020-01-27 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
2020-01-24 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 100 |
2020-01-23 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 100 |
2020-01-22 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
2020-01-21 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
2020-01-17 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 101 |
2020-01-16 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 0 |
2020-01-15 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 0 |
2020-01-14 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 135 |
2020-01-13 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
2020-01-10 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
2020-01-09 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
2020-01-08 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
2020-01-07 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
2020-01-06 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 215 |
2020-01-03 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 400 |
2020-01-02 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 0 |
2019-12-31 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 0 |
2019-12-30 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 0 |
2019-12-27 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 509 |
2019-12-26 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 0 |
2019-12-24 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 500 |
2019-12-23 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
2019-12-20 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 2,100 |
2019-12-19 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 0 |
2019-12-18 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 0 |
2019-12-17 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 0 |
2019-12-16 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 400 |
2019-12-13 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
2019-12-12 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
2019-12-11 | $32.30 | $32.30 | $32.25 | $32.25 | $32.25 | 2,760 |
2019-12-10 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
2019-12-09 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
2019-12-06 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
2019-12-05 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
2019-12-04 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
2019-12-03 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
2019-12-02 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
2019-11-29 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
2019-11-27 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
2019-11-26 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 10 |
2019-11-25 | $31.88 | $31.99 | $31.88 | $31.88 | $31.88 | 1,804 |
2019-11-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2019-11-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2019-11-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2019-11-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
2019-11-18 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 800 |
2019-11-15 | $29.71 | $29.71 | $29.70 | $29.70 | $29.70 | 800 |
2019-11-14 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 500 |
2019-11-13 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
2019-11-12 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 500 |
2019-11-11 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
2019-11-08 | $29.30 | $29.57 | $29.30 | $29.57 | $29.57 | 1,500 |
2019-11-07 | $29.13 | $29.43 | $29.13 | $29.43 | $29.43 | 2,000 |
2019-11-06 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 1,000 |
2019-11-05 | $30.45 | $30.45 | $28.78 | $28.83 | $28.83 | 47,405 |
2019-11-04 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 100 |
2019-11-01 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
2019-10-31 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
2019-10-30 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
2019-10-29 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
2019-10-28 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
2019-10-25 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
2019-10-24 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
2019-10-23 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
2019-10-22 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
2019-10-21 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 212 |
2019-10-18 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 106 |
2019-10-17 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
2019-10-16 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
2019-10-15 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 10 |
2019-10-14 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
2019-10-11 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
2019-10-10 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
2019-10-09 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
2019-10-08 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
2019-10-07 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 100 |
2019-10-04 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
2019-10-03 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
2019-10-02 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
2019-10-01 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
2019-09-30 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 795 |
2019-09-27 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
2019-09-26 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
2019-09-25 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 100 |
2019-09-24 | $31.59 | $31.59 | $31.47 | $31.47 | $31.47 | 900 |
2019-09-23 | $31.24 | $31.70 | $31.24 | $31.70 | $31.70 | 300 |
2019-09-20 | $31.67 | $31.72 | $31.48 | $31.48 | $31.48 | 1,900 |
2019-09-19 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
2019-09-18 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
2019-09-17 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 100 |
2019-09-16 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 700 |
2019-09-13 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 0 |
2019-09-12 | $31.85 | $31.86 | $31.85 | $31.86 | $31.86 | 500 |
2019-09-11 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 100 |
2019-09-10 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
2019-09-09 | $31.24 | $31.46 | $31.23 | $31.46 | $31.46 | 600 |
2019-09-06 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
2019-09-05 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
2019-09-04 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
2019-09-03 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
2019-08-30 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
2019-08-29 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
2019-08-28 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
2019-08-27 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
2019-08-26 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
2019-08-23 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 5,000 |
2019-08-22 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 21,780 |
2019-08-21 | $29.69 | $29.69 | $29.48 | $29.48 | $29.48 | 2,650 |
2019-08-20 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 101 |
2019-08-19 | $30.54 | $30.54 | $30.08 | $30.11 | $30.11 | 2,400 |
2019-08-16 | $31.15 | $31.15 | $31.11 | $31.11 | $31.11 | 400 |
2019-08-15 | $31.28 | $31.28 | $30.76 | $30.76 | $30.76 | 600 |
2019-08-14 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 100 |
2019-08-13 | $30.82 | $30.83 | $30.57 | $30.57 | $30.57 | 2,800 |
2019-08-12 | $30.82 | $30.83 | $30.57 | $30.57 | $30.57 | 2,800 |
2019-08-09 | $31.52 | $31.60 | $31.52 | $31.60 | $31.60 | 4,000 |
2019-08-08 | $32.35 | $32.47 | $32.28 | $32.28 | $32.28 | 2,100 |
2019-08-07 | $32.35 | $32.47 | $32.28 | $32.28 | $32.28 | 2,100 |
2019-08-06 | $32.35 | $32.47 | $32.28 | $32.28 | $32.28 | 2,100 |
2019-08-05 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 2,500 |
2019-08-02 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 2,500 |
2019-08-01 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 2,500 |
2019-07-31 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 2,500 |
2019-07-30 | $34.23 | $34.30 | $34.23 | $34.29 | $34.29 | 2,500 |
2019-07-29 | $34.23 | $34.30 | $34.23 | $34.29 | $34.29 | 2,500 |
2019-07-26 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
2019-07-25 | $34.23 | $34.30 | $34.23 | $34.29 | $34.29 | 2,500 |
2019-07-24 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 0 |
2019-07-23 | $34.33 | $34.36 | $34.33 | $34.36 | $34.36 | 2,000 |
2019-07-22 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 100 |
2019-07-19 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 1,400 |
2019-07-18 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
2019-07-17 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
2019-07-16 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
2019-07-15 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 16 |
2019-07-12 | $34.45 | $34.60 | $34.45 | $34.60 | $34.60 | 1,800 |
2019-07-11 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 100 |
2019-07-10 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 100 |
2019-07-09 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 0 |
2019-07-08 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 100 |
2019-07-05 | $34.16 | $34.16 | $34.14 | $34.14 | $34.14 | 500 |
2019-07-03 | $34.68 | $34.68 | $34.33 | $34.33 | $34.33 | 602 |
2019-07-02 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 0 |
2019-07-01 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 0 |
2019-06-28 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 0 |
2019-06-27 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 0 |
2019-06-26 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 0 |
2019-06-25 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 0 |
2019-06-24 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 0 |
2019-06-21 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 0 |
2019-06-18 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 300 |
2019-06-17 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
2019-06-14 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
2019-06-13 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 200 |
2019-06-12 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 100 |
2019-06-11 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 0 |
2019-06-07 | $31.60 | $31.60 | $31.11 | $31.11 | $31.11 | 700 |
2019-06-06 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 900 |
2019-06-05 | $31.53 | $31.53 | $30.60 | $30.60 | $30.60 | 400 |
2019-06-03 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 0 |
2019-05-31 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 0 |
2019-05-30 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 200 |
2019-05-29 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 300 |
2019-05-28 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 0 |
2019-05-24 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 0 |
2019-05-23 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 375 |
2019-05-22 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
2019-05-21 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 375 |
2019-05-20 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
2019-05-17 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 310 |
2019-05-16 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 2 |
2019-05-15 | $30.99 | $31.18 | $30.99 | $31.02 | $31.02 | 500 |
2019-05-14 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 1,000 |
2019-05-13 | $30.63 | $30.67 | $30.63 | $30.67 | $30.67 | 1,000 |
2019-05-10 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
2019-05-09 | $31.56 | $31.56 | $31.36 | $31.45 | $31.45 | 98,154 |
2019-05-08 | $32.37 | $32.39 | $32.29 | $32.31 | $32.31 | 21,300 |
2019-05-07 | $33.22 | $33.72 | $33.22 | $33.25 | $33.25 | 3,230 |
2019-05-06 | $34.83 | $35.33 | $33.46 | $33.46 | $33.46 | 29,504 |
2019-05-03 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 0 |
2019-05-02 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 0 |
2019-05-01 | $37.14 | $37.53 | $37.14 | $37.52 | $37.52 | 7,500 |
2019-04-30 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1,172 |
2019-04-29 | $38.30 | $38.30 | $38.24 | $38.24 | $38.24 | 3,600 |
2019-04-26 | $39.37 | $39.37 | $38.70 | $38.81 | $38.81 | 13,700 |
2019-04-25 | $39.30 | $39.30 | $39.15 | $39.28 | $39.28 | 7,600 |
2019-04-24 | $39.03 | $39.10 | $38.94 | $38.94 | $38.94 | 12,300 |
2019-04-23 | $39.09 | $39.41 | $38.96 | $39.27 | $39.27 | 55,166 |
2019-04-22 | $39.60 | $39.63 | $39.44 | $39.59 | $39.59 | 12,414 |
2019-04-18 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 0 |
2019-04-17 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 0 |
2019-04-16 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 10,000 |
2019-04-15 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 0 |
2019-04-12 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 0 |
2019-04-11 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 0 |
2019-04-10 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 0 |
2019-04-09 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 0 |
2019-04-08 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 0 |
2019-04-05 | $36.93 | $36.93 | $36.69 | $36.69 | $36.69 | 630 |
2019-04-04 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2019-04-03 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2019-04-02 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2019-04-01 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2019-03-29 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 700 |
2019-03-28 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2019-03-27 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2019-03-26 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2019-03-25 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2019-03-22 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2019-03-21 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 300 |
2019-03-20 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2019-03-18 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2019-03-14 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2019-03-13 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2019-03-12 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 246 |
2019-03-11 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2019-03-08 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 366 |
2019-03-07 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-03-06 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-03-05 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-03-04 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-03-01 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-02-28 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-02-27 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-02-26 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-02-20 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-02-15 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 2,142 |
2019-02-14 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-02-13 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-02-12 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-02-11 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-02-08 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-02-07 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-02-06 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-02-05 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 100 |
2019-02-04 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-02-01 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-01-31 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-01-30 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-01-29 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-01-28 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-01-25 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-01-24 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-01-23 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-01-18 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-01-17 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
2019-01-16 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 100 |
2019-01-15 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 200 |
2019-01-14 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 5,060 |
2019-01-11 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 20 |
2019-01-10 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 0 |
2019-01-09 | $39.52 | $39.55 | $39.51 | $39.52 | $39.52 | 400 |
2019-01-08 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
2019-01-07 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
2019-01-04 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
2019-01-03 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
2018-12-28 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 5 |
2018-12-27 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
2018-12-26 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
2018-12-24 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 10 |
2018-12-21 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
2018-12-20 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
2018-12-18 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
2018-12-14 | $35.63 | $35.63 | $35.60 | $35.60 | $35.60 | 2,101 |
2018-12-13 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
2018-12-12 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
2018-12-11 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
2018-12-10 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
2018-12-07 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
2018-12-04 | $38.75 | $38.75 | $38.58 | $38.58 | $38.58 | 2,895 |
2018-12-03 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
2018-11-30 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 709 |
2018-11-29 | $38.34 | $38.36 | $38.34 | $38.36 | $38.36 | 3,000 |
2018-11-28 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 0 |
2018-11-27 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 0 |
2018-11-26 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 0 |
2018-11-21 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 0 |
2018-11-20 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 0 |
2018-11-19 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 100 |
2018-11-16 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 700 |
2018-11-15 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
2018-11-14 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
2018-11-13 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
2018-11-12 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 140 |
2018-11-09 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 1 |
2018-11-08 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 0 |
2018-11-07 | $39.33 | $39.33 | $39.03 | $39.29 | $39.29 | 801 |
2018-11-06 | $35.75 | $36.58 | $35.75 | $36.58 | $36.58 | 3,695 |
2018-11-05 | $32.77 | $32.86 | $32.77 | $32.86 | $32.86 | 1,200 |
2018-11-02 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
2018-11-01 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
2018-10-31 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 100 |
2018-10-30 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 600 |
2018-10-29 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 0 |
2018-10-26 | $31.82 | $31.91 | $31.82 | $31.91 | $31.91 | 700 |
2018-10-25 | $32.10 | $32.10 | $32.09 | $32.09 | $32.09 | 250 |
2018-10-24 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 100 |
2018-10-23 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 2,500 |
2018-10-22 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
2018-10-19 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
2018-10-18 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
2018-10-17 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
2018-10-16 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
2018-10-15 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
2018-10-12 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
2018-10-11 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 900 |
2018-10-10 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 2,500 |
2018-10-09 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 0 |
2018-10-08 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 100 |
2018-10-05 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 0 |
2018-10-04 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 0 |
2018-10-03 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 0 |
2018-10-02 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 0 |
2018-10-01 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 1,000 |
2018-09-28 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
2018-09-27 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
2018-09-26 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 200 |
2018-09-25 | $34.73 | $35.26 | $34.73 | $35.26 | $35.26 | 1,690 |
2018-09-24 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
2018-09-21 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
2018-09-20 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
2018-09-19 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
2018-09-18 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
2018-09-17 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
2018-09-14 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
2018-09-13 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
2018-09-12 | $34.77 | $34.77 | $34.69 | $34.70 | $34.70 | 3,000 |
2018-09-11 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
2018-09-10 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 10 |
2018-09-07 | $33.33 | $33.77 | $33.33 | $33.75 | $33.75 | 1,190 |
2018-09-06 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 95 |
2018-09-05 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 0 |
2018-09-04 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 0 |
2018-08-31 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 9,174 |
2018-08-30 | $35.16 | $35.22 | $35.16 | $35.22 | $35.22 | 12,014 |
2018-08-29 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
2018-08-28 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 11,357 |
2018-08-27 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
2018-08-24 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
2018-08-23 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
2018-08-22 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 7,311 |
2018-08-21 | $34.21 | $34.31 | $34.21 | $34.31 | $34.31 | 3,000 |
2018-08-20 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 0 |
2018-08-17 | $33.41 | $33.41 | $32.81 | $32.81 | $32.81 | 3,100 |
2018-08-16 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 0 |
2018-08-15 | $36.51 | $36.51 | $36.45 | $36.45 | $36.45 | 3,350 |
2018-08-14 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
2018-08-13 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 3,079 |
2018-08-10 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 3,968 |
2018-08-09 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
2018-08-08 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
2018-08-07 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
2018-08-06 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
2018-08-03 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
2018-08-02 | $35.50 | $36.31 | $35.50 | $36.31 | $36.31 | 1,177 |
2018-08-01 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 43 |
2018-07-31 | $36.23 | $36.39 | $36.23 | $36.39 | $36.39 | 1,500 |
2018-07-30 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 0 |
2018-07-27 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 0 |
2018-07-26 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 0 |
2018-07-25 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 0 |
2018-07-24 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 100 |
2018-07-23 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 0 |
2018-07-20 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 0 |
2018-07-19 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 58 |
2018-07-18 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 300 |
2018-07-17 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 2,652 |
2018-07-16 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 4,011 |
2018-07-13 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 1,843 |
2018-07-12 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
2018-07-11 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
2018-07-10 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
2018-07-09 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
2018-07-06 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 500 |
2018-07-05 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
2018-07-03 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
2018-07-02 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
2018-06-29 | $35.50 | $35.51 | $35.49 | $35.51 | $35.51 | 4,000 |
2018-06-28 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 13,558 |
2018-06-27 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 17,192 |
2018-06-26 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
2018-06-25 | $35.87 | $35.87 | $35.80 | $35.80 | $35.80 | 16,132 |
2018-06-22 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 12 |
2018-06-21 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 7,427 |
2018-06-20 | $36.90 | $36.90 | $34.95 | $34.95 | $34.95 | 1,544 |
2018-06-19 | $40.79 | $40.79 | $40.77 | $40.77 | $40.77 | 1,000 |
2018-06-18 | $40.71 | $40.74 | $40.71 | $40.74 | $40.74 | 1,000 |
2018-06-15 | $41.42 | $41.44 | $41.42 | $41.44 | $41.44 | 4,000 |
2018-06-14 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 0 |
2018-06-13 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 0 |
2018-06-12 | $42.29 | $42.32 | $42.29 | $42.30 | $42.30 | 1,000 |
2018-06-11 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 0 |
2018-06-08 | $42.24 | $42.24 | $42.23 | $42.23 | $42.23 | 300 |
2018-06-07 | $42.28 | $42.28 | $42.28 | $42.28 | $42.28 | 0 |
2018-06-06 | $42.28 | $42.28 | $42.28 | $42.28 | $42.28 | 92 |
2018-06-05 | $42.35 | $42.35 | $42.27 | $42.28 | $42.28 | 600 |
2018-06-04 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 0 |
2018-06-01 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 0 |
2018-05-31 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 2,738 |
2018-05-30 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 536 |
2018-05-29 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
2018-05-25 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 35 |
2018-05-24 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
2018-05-23 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
2018-05-22 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
2018-05-21 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
2018-05-18 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 100 |
2018-05-17 | $39.39 | $39.39 | $39.30 | $39.30 | $39.30 | 3,250 |
2018-05-16 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 0 |
2018-05-15 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 100 |
2018-05-14 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 0 |
2018-05-11 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 1,035 |
2018-05-10 | $33.66 | $36.93 | $33.66 | $36.19 | $36.19 | 2,900 |
2018-05-09 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
2018-05-08 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 800 |
2018-05-07 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
2018-05-04 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
2018-05-03 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
2018-05-02 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
2018-05-01 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
2018-04-30 | $28.15 | $28.29 | $28.15 | $28.29 | $28.29 | 1,800 |
2018-04-27 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
2018-04-26 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
2018-04-25 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
2018-04-24 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
2018-04-23 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
2018-04-20 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 30 |
2018-04-19 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 20 |
2018-04-18 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
2018-04-17 | $28.40 | $28.40 | $28.39 | $28.39 | $28.39 | 2,050 |
2018-04-16 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
2018-04-13 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
2018-04-12 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
2018-04-11 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
2018-04-10 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
2018-04-09 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
2018-04-06 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 2,000 |
2018-04-05 | $26.92 | $27.25 | $26.92 | $27.08 | $27.08 | 3,866 |
2018-04-04 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
2018-04-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
2018-04-02 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 2,000 |
2018-03-29 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 25,634 |
2018-03-28 | $25.24 | $25.25 | $25.24 | $25.25 | $25.25 | 1,000 |
2018-03-27 | $25.45 | $25.45 | $25.41 | $25.41 | $25.41 | 300 |
2018-03-26 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 100 |
2018-03-23 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
2018-03-22 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
2018-03-21 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 72 |
2018-03-20 | $25.92 | $25.92 | $25.42 | $25.43 | $25.43 | 12,575 |
2018-03-19 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
2018-03-16 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 3,000 |
2018-03-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
2018-03-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
2018-03-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
2018-03-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,000 |
2018-03-09 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-03-08 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-03-07 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 3,409 |
2018-03-06 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-03-05 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-03-02 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-03-01 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-28 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 374 |
2018-02-27 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-26 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-23 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-22 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-21 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-20 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-16 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-15 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-14 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-13 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-12 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-09 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-08 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-07 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-06 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-05 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-02 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-02-01 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-01-31 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-01-30 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
2018-01-29 | $29.80 | $29.91 | $29.60 | $29.61 | $29.61 | 1,372 |
2018-01-26 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
2018-01-25 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
2018-01-24 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
2018-01-23 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
2018-01-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
2018-01-19 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
2018-01-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
2018-01-17 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
2018-01-16 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
2018-01-12 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
2018-01-11 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 147 |
2018-01-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
2018-01-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
2018-01-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
2018-01-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
2018-01-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 21 |
2018-01-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 2,515 |
2018-01-02 | $27.05 | $27.10 | $27.05 | $27.10 | $27.10 | 2,500 |
2017-12-29 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
2017-12-28 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
2017-12-27 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 50 |
2017-12-26 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 60 |
2017-12-22 | $26.55 | $26.55 | $26.51 | $26.51 | $26.51 | 1,200 |
2017-12-21 | $26.46 | $26.46 | $26.43 | $26.43 | $26.43 | 700 |
2017-12-20 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 110 |
2017-12-19 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 250 |
2017-12-18 | $23.32 | $23.35 | $23.32 | $23.35 | $23.35 | 500 |
2017-12-15 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 21 |
2017-12-14 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 100 |
2017-12-13 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
2017-12-12 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
2017-12-11 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
2017-12-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
2017-12-07 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 200 |
2017-12-06 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
2017-12-05 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
2017-12-04 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
2017-11-30 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 902 |
2017-11-28 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
2017-11-27 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
2017-11-24 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
2017-11-22 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
2017-11-21 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
2017-11-20 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 665 |
2017-11-17 | $23.70 | $23.77 | $23.59 | $23.59 | $23.59 | 1,178 |
2017-11-16 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 800 |
2017-11-15 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
2017-11-14 | $23.30 | $23.45 | $23.30 | $23.45 | $23.45 | 1,700 |
2017-11-13 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 500 |
2017-11-10 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 20 |
2017-11-09 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 89 |
2017-11-08 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
2017-11-07 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
2017-11-06 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
2017-11-03 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
2017-11-02 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 100 |
2017-11-01 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
2017-10-31 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
2017-10-30 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
2017-10-27 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
2017-10-26 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
2017-10-25 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
2017-10-24 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
2017-10-23 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
2017-10-20 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 100 |
2017-10-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 400 |
2017-10-18 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
2017-10-17 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
2017-10-16 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
2017-10-13 | $25.11 | $25.21 | $25.11 | $25.21 | $25.21 | 3,000 |
2017-10-12 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
2017-10-11 | $25.00 | $25.30 | $25.00 | $25.30 | $25.30 | 800 |
2017-10-10 | $25.05 | $25.32 | $24.95 | $24.96 | $24.96 | 9,750 |
2017-10-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
2017-10-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
2017-10-05 | $25.47 | $25.47 | $25.00 | $25.00 | $25.00 | 2,800 |
2017-10-04 | $25.51 | $25.75 | $24.23 | $25.75 | $25.75 | 11,850 |
2017-10-03 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 13 |
2017-10-02 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
2017-09-29 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
2017-09-28 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
2017-09-27 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
2017-09-26 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
2017-09-25 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 100 |
2017-09-22 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2017-09-21 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2017-09-20 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2017-09-19 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2017-09-18 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 86 |
2017-09-15 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2017-09-14 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
2017-09-13 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 100 |
2017-09-12 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
2017-09-11 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 200 |
2017-09-08 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 100 |
2017-09-07 | $28.11 | $28.11 | $28.03 | $28.03 | $28.03 | 3,000 |
2017-09-06 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
2017-09-05 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 1,200 |
2017-08-31 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 300 |
2017-08-30 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 200 |
2017-08-28 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
2017-08-25 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 1 |
2017-08-24 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
2017-08-23 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
2017-08-22 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
2017-08-21 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
2017-08-18 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
2017-08-17 | $25.66 | $25.70 | $25.66 | $25.67 | $25.67 | 5,000 |
2017-08-16 | $25.51 | $25.52 | $25.51 | $25.52 | $25.52 | 1,000 |
2017-08-15 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
2017-08-14 | $25.56 | $25.56 | $25.52 | $25.52 | $25.52 | 3,210 |
2017-08-11 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
2017-08-10 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
2017-08-09 | $23.62 | $23.62 | $23.58 | $23.58 | $23.58 | 5,050 |
2017-08-08 | $22.76 | $23.35 | $22.76 | $23.35 | $23.35 | 964 |
2017-08-07 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
2017-08-04 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
2017-08-03 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
2017-08-02 | $19.50 | $19.62 | $19.50 | $19.62 | $19.62 | 200 |
2017-08-01 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 1,228 |
2017-07-31 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
2017-07-28 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
2017-07-27 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 300 |
2017-07-26 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
2017-07-25 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 100 |
2017-07-24 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
2017-07-21 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 100 |
2017-07-20 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
2017-07-19 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
2017-07-18 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
2017-07-17 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
2017-07-14 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
2017-07-13 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
2017-07-12 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
2017-07-11 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
2017-07-10 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
2017-07-07 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
2017-07-06 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 100 |
2017-07-05 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
2017-07-03 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
2017-06-30 | $18.09 | $18.09 | $18.08 | $18.08 | $18.08 | 5,473 |
2017-06-29 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2017-06-28 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2017-06-27 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2017-06-26 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2017-06-23 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2017-06-22 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2017-06-21 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2017-06-20 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2017-06-19 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2017-06-16 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2017-06-15 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2017-06-14 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2017-06-13 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2017-06-12 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2017-06-09 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 300 |
2017-06-08 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 100 |
2017-06-07 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 100 |
2017-06-06 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 400 |
2017-06-05 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 300 |
2017-06-02 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 600 |
2017-06-01 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 500 |
2017-05-31 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 700 |
2017-05-30 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 700 |
2017-05-26 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
2017-05-25 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
2017-05-24 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 100 |
2017-05-23 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 200 |
2017-05-22 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
2017-05-19 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
2017-05-18 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
2017-05-17 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 1,500 |
2017-05-16 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
2017-05-15 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
2017-05-12 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
2017-05-11 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 4,768 |
2017-05-10 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 3,400 |
2017-05-09 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 2,800 |
2017-05-08 | $17.97 | $17.97 | $17.92 | $17.92 | $17.92 | 3,000 |
2017-05-05 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
2017-05-04 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
2017-05-03 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
2017-05-02 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 700 |
2017-05-01 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
2017-04-28 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 6,109 |
2017-04-27 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 100 |
2017-04-26 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 100 |
2017-04-25 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2017-04-24 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2017-04-21 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2017-04-20 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2017-04-19 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2017-04-18 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2017-04-17 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2017-04-13 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2017-04-12 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2017-04-11 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2017-04-10 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2017-04-07 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2017-04-06 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
2017-04-05 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 19,100 |
2017-04-04 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 2,200 |
2017-04-03 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 4,863 |
2017-03-31 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 1,000 |
2017-03-30 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 1,100 |
2017-03-29 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
2017-03-28 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 2,900 |
2017-03-27 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 2,100 |
2017-03-24 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
2017-03-23 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
2017-03-22 | $17.67 | $17.72 | $17.59 | $17.66 | $17.66 | 20,000 |
2017-03-21 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 400 |
2017-03-20 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 100 |
2017-03-17 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 3,700 |
2017-03-16 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 1,200 |
2017-03-15 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 7,510 |
2017-03-14 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
2017-03-13 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
2017-03-10 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 600 |
2017-03-09 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 2,300 |
2017-03-08 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 100 |
2017-03-07 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
2017-03-06 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 556 |
2017-03-03 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 200 |
2017-03-02 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 4,308 |
2017-03-01 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
2017-02-28 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
2017-02-27 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
2017-02-24 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
2017-02-23 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
2017-02-22 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 100 |
2017-02-21 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 200 |
2017-02-17 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
2017-02-16 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
2017-02-15 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
2017-02-14 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 100 |
2017-02-13 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 11,900 |
2017-02-10 | $19.22 | $19.22 | $18.66 | $18.66 | $18.66 | 1,200 |
2017-02-09 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
2017-02-08 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
2017-02-07 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
2017-02-06 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 7,000 |
2017-02-03 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
2017-02-02 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
2017-02-01 | $19.66 | $19.66 | $19.54 | $19.54 | $19.54 | 300 |
2017-01-31 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 500 |
2017-01-30 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
2017-01-27 | $18.93 | $18.93 | $18.90 | $18.90 | $18.90 | 1,600 |
2017-01-26 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
2017-01-25 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
2017-01-24 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
2017-01-23 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 25 |
2017-01-20 | $18.71 | $18.73 | $18.71 | $18.73 | $18.73 | 1,600 |
2017-01-19 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
2017-01-18 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 100 |
2017-01-17 | $18.85 | $19.05 | $18.85 | $19.05 | $19.05 | 300 |
2017-01-13 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 1,300 |
2017-01-12 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
2017-01-11 | $19.31 | $19.31 | $19.28 | $19.28 | $19.28 | 500 |
2017-01-10 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 400 |
2017-01-09 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
2017-01-06 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
2017-01-05 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
2017-01-04 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 1,931 |
2017-01-03 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
2016-12-30 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 5 |
2016-12-29 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
2016-12-28 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 1,900 |
2016-12-27 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
2016-12-23 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 600 |
2016-12-22 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 2,900 |
2016-12-21 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
2016-12-20 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 2,700 |
2016-12-19 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
2016-12-16 | $18.37 | $18.39 | $18.37 | $18.39 | $18.39 | 4,000 |
2016-12-15 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
2016-12-14 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
2016-12-13 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
2016-12-12 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
2016-12-09 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 100 |
2016-12-08 | $18.06 | $18.07 | $18.06 | $18.07 | $18.07 | 1,000 |
2016-12-07 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 1,500 |
2016-12-06 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 100 |
2016-12-05 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 300 |
2016-12-02 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
2016-12-01 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
2016-11-30 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 5,535 |
2016-11-29 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 400 |
2016-11-28 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 2,300 |
2016-11-25 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
2016-11-23 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 2,200 |
2016-11-22 | $17.68 | $17.68 | $17.67 | $17.67 | $17.67 | 200 |
2016-11-21 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 6,820 |
2016-11-18 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 100 |
2016-11-17 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
2016-11-16 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
2016-11-15 | $19.22 | $19.22 | $19.18 | $19.18 | $19.18 | 3,000 |
2016-11-14 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
2016-11-11 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
2016-11-10 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 9,700 |
2016-11-09 | $17.04 | $18.06 | $17.04 | $18.06 | $18.06 | 200 |
2016-11-08 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
2016-11-07 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
2016-11-04 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 200 |
2016-11-03 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
2016-11-02 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
2016-11-01 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
2016-10-31 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
2016-10-28 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
2016-10-27 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
2016-10-26 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
2016-10-25 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
2016-10-24 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
2016-10-21 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
2016-10-20 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
2016-10-19 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 100 |
2016-10-18 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
2016-10-17 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
2016-10-14 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
2016-10-13 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
2016-10-12 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1,600 |
2016-10-11 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
2016-10-10 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
2016-10-07 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
2016-10-06 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
2016-10-05 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
2016-10-04 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
2016-10-03 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 100 |
2016-09-30 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2016-09-29 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2016-09-28 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2016-09-27 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2016-09-26 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2016-09-23 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2016-09-22 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2016-09-21 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2016-09-20 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2016-09-19 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 4,100 |
2016-09-16 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 3,800 |
2016-09-15 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2016-09-14 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2016-09-13 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2016-09-12 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2016-09-09 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2016-09-08 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
2016-09-07 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 200 |
2016-09-06 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
2016-09-02 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
2016-09-01 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
2016-08-31 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 300 |
2016-08-30 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
2016-08-29 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
2016-08-26 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
2016-08-25 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 900 |
2016-08-24 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
2016-08-23 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
2016-08-22 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
2016-08-19 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
2016-08-18 | $16.11 | $16.11 | $16.07 | $16.07 | $16.07 | 500 |
2016-08-17 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
2016-08-16 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
2016-08-15 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
2016-08-12 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 9,900 |
2016-08-11 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 12,200 |
2016-08-10 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 414 |
2016-08-09 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
2016-08-08 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 1,000 |
2016-08-05 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 7,100 |
2016-08-04 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
2016-08-03 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 400 |
2016-08-02 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
2016-08-01 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
2016-07-29 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
2016-07-28 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 100 |
2016-07-27 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
2016-07-26 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
2016-07-25 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
2016-07-22 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
2016-07-21 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
2016-07-20 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
2016-07-19 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
2016-07-18 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
2016-07-15 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
2016-07-14 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
2016-07-13 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 100 |
2016-07-12 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
2016-07-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
2016-07-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
2016-07-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
2016-07-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 4,300 |
2016-07-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 4,300 |
2016-07-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
2016-06-30 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
2016-06-29 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
2016-06-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 1,100 |
2016-06-27 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-24 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-23 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-22 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-21 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-20 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-17 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-16 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-15 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-14 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-13 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-10 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-09 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-08 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-07 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-06 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-03 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-02 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-06-01 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-05-31 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 3,800 |
2016-05-27 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-05-26 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-05-25 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-05-24 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-05-23 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-05-20 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-05-19 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
2016-05-18 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 100 |
2016-05-17 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 8,300 |
2016-05-16 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 2,000 |
2016-05-13 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
2016-05-12 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
2016-05-11 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
2016-05-10 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
2016-05-09 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
2016-05-06 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
2016-05-05 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
2016-05-04 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
2016-05-03 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 20 |
2016-05-02 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
2016-04-29 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
2016-04-28 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
2016-04-27 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 20 |
2016-04-26 | $14.04 | $14.04 | $14.02 | $14.04 | $14.04 | 500 |
2016-04-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
2016-04-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
2016-04-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
2016-04-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
2016-04-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
2016-04-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
2016-04-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
2016-04-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 900 |
2016-04-13 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 500 |
2016-04-12 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
2016-04-11 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
2016-04-08 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
2016-04-07 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
2016-04-06 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
2016-04-05 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
2016-04-04 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
2016-04-01 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
2016-03-31 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
2016-03-30 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 100 |
2016-03-29 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2016-03-28 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2016-03-24 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2016-03-23 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2016-03-22 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2016-03-21 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2016-03-18 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2016-03-17 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2016-03-16 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2016-03-15 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2016-03-14 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2016-03-11 | $13.50 | $13.50 | $13.33 | $13.33 | $13.33 | 11,700 |
2016-03-10 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 100 |
2016-03-09 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
2016-03-08 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 2,300 |
2016-03-07 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
2016-03-04 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 42 |
2016-03-03 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 3,600 |
2016-03-02 | $14.29 | $14.29 | $14.20 | $14.20 | $14.20 | 200 |
2016-03-01 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 61 |
2016-02-29 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 2,038 |
2016-02-26 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
2016-02-25 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
2016-02-24 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 100 |
2016-02-23 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 500 |
2016-02-22 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
2016-02-19 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
2016-02-18 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
2016-02-17 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
2016-02-16 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
2016-02-12 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
2016-02-11 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
2016-02-10 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
2016-02-09 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
2016-02-08 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
2016-02-05 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 100 |
2016-02-04 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
2016-02-03 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
2016-02-02 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
2016-02-01 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
2016-01-29 | $12.43 | $12.57 | $12.43 | $12.57 | $12.57 | 300 |
2016-01-28 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
2016-01-27 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 100 |
2016-01-26 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
2016-01-25 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
2016-01-22 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
2016-01-21 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
2016-01-20 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
2016-01-19 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 400 |
2016-01-15 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
2016-01-14 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 14,800 |
2016-01-13 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
2016-01-12 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
2016-01-11 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 13,700 |
2016-01-08 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 579 |
2016-01-07 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
2016-01-06 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
2016-01-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
2016-01-04 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
2015-12-31 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 3,200 |
2015-12-30 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
2015-12-29 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
2015-12-28 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
2015-12-24 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
2015-12-23 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
2015-12-22 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
2015-12-21 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
2015-12-18 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
2015-12-17 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1,900 |
2015-12-16 | $11.04 | $11.19 | $11.04 | $11.19 | $11.19 | 300 |
2015-12-15 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 388 |
2015-12-14 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-12-11 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-12-10 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-12-09 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-12-08 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-12-07 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-12-04 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-12-03 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-12-02 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-12-01 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 2,700 |
2015-11-30 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 628 |
2015-11-27 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-11-25 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-11-24 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-11-23 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-11-20 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-11-19 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-11-18 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 14,000 |
2015-11-17 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-11-16 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-11-13 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-11-12 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-11-11 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-11-10 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2015-11-09 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 14,000 |
2015-11-06 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 200 |
2015-11-05 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 13,800 |
2015-11-04 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 13,800 |
2015-11-03 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
2015-11-02 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
2015-10-30 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
2015-10-29 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
2015-10-28 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 100 |
2015-10-27 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
2015-10-26 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
2015-10-23 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
2015-10-22 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
2015-10-21 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 100 |
2015-10-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 6,100 |
2015-10-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-10-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-10-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-10-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-10-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-10-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-10-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-10-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-10-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-10-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-10-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-10-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,500 |
2015-10-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,800 |
2015-09-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 25 |
2015-09-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2015-09-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
Great Canadian Gaming Corp (GCGMF) News Headlines
Recent Great Canadian Gaming Corp (GCGMF) News
Similar Companies to Great Canadian Gaming Corp (GCGMF) 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 | -- | -- | -- |