Aberdeen Greater China Fund Inc (GCH) Exchange: NYSE

  1. Profile
  2. Aberdeen Greater China Fund Inc (GCH)

Data as of Aug. 22, 2025

$12.37 ($0.01) 0.08%

Aberdeen Greater China Fund Inc - Daily Information
Click for more stock information on Aberdeen Greater China Fund Inc.
Daily Information Data
Date Aug. 22, 2025
Open $12.36
Previous Close $12.37
High $12.37
Low $12.10
Adjusted Open $12.36
Previous Adjusted Close $12.37
Adjusted High $12.37
Adjusted Low $12.10
Invest in Aberdeen Greater China Fund Inc (GCH)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Historical Stock Data for Aberdeen Greater China Fund Inc (GCH)
Date Open High Low Close Adj.Close Volume
2018-04-27 $12.36 $12.37 $12.10 $12.37 $12.37 18,401
2018-04-26 $11.79 $12.64 $11.79 $12.36 $12.36 33,310
2018-04-25 $12.26 $12.59 $12.01 $12.01 $12.01 20,687
2018-04-24 $12.25 $12.60 $12.08 $12.13 $12.13 18,881
2018-04-23 $12.12 $12.18 $12.05 $12.05 $12.05 34,981
2018-04-20 $12.17 $12.19 $12.10 $12.18 $12.18 13,168
2018-04-19 $11.92 $12.29 $11.92 $12.13 $12.13 9,477
2018-04-18 $12.15 $12.64 $12.05 $12.17 $12.17 28,659
2018-04-17 $13.61 $13.62 $13.51 $13.54 $12.21 29,107
2018-04-16 $13.57 $13.64 $13.49 $13.58 $12.25 27,420
2018-04-13 $13.67 $13.67 $13.53 $13.61 $12.27 10,232
2018-04-12 $13.67 $13.73 $13.64 $13.69 $12.35 3,403
2018-04-11 $13.62 $13.73 $13.61 $13.68 $12.34 21,063
2018-04-10 $13.55 $13.73 $13.55 $13.67 $12.33 11,748
2018-04-09 $13.34 $13.49 $13.33 $13.38 $12.07 9,356
2018-04-06 $13.33 $13.37 $13.29 $13.37 $12.06 14,733
2018-04-05 $13.31 $13.39 $13.20 $13.39 $12.07 10,808
2018-04-04 $13.01 $13.39 $13.01 $13.39 $12.07 9,890
2018-04-03 $13.20 $13.20 $13.16 $13.16 $11.87 3,043
2018-04-02 $13.10 $13.11 $12.97 $13.02 $11.74 6,695
2018-03-29 $13.12 $13.48 $13.12 $13.48 $12.16 9,836
2018-03-28 $13.09 $13.14 $12.85 $13.06 $11.78 14,792
2018-03-27 $13.21 $13.34 $13.21 $13.22 $11.92 10,662
2018-03-26 $13.04 $13.19 $13.04 $13.18 $11.89 23,765
2018-03-23 $13.09 $13.12 $12.90 $12.99 $11.71 21,041
2018-03-22 $13.30 $13.30 $13.20 $13.20 $11.90 5,717
2018-03-21 $13.52 $13.52 $13.41 $13.46 $12.14 22,876
2018-03-20 $13.43 $13.55 $13.43 $13.54 $12.21 3,438
2018-03-19 $13.38 $13.49 $13.38 $13.46 $12.14 8,192
2018-03-16 $13.36 $13.50 $13.30 $13.50 $12.17 54,362
2018-03-15 $13.56 $13.56 $13.28 $13.34 $12.03 80,219
2018-03-14 $13.52 $13.57 $13.52 $13.53 $12.20 13,389
2018-03-13 $13.59 $13.64 $13.48 $13.48 $12.16 21,731
2018-03-12 $13.51 $13.68 $13.51 $13.64 $12.30 17,440
2018-03-09 $13.29 $13.44 $13.29 $13.42 $12.10 25,162
2018-03-08 $13.16 $13.29 $13.16 $13.20 $11.90 13,651
2018-03-07 $13.11 $13.14 $13.11 $13.13 $11.84 4,272
2018-03-06 $13.20 $13.25 $13.16 $13.19 $11.89 4,151
2018-03-05 $13.02 $13.15 $13.02 $13.11 $11.82 8,242
2018-03-02 $13.04 $13.13 $12.64 $13.13 $11.84 8,266
2018-03-01 $13.11 $13.20 $13.05 $13.20 $11.90 9,362
2018-02-28 $13.22 $13.25 $13.11 $13.16 $11.87 3,657
2018-02-27 $13.23 $13.32 $13.22 $13.24 $11.94 12,458
2018-02-26 $13.26 $13.45 $13.26 $13.37 $12.06 18,911
2018-02-23 $13.06 $13.24 $13.06 $13.24 $11.94 5,856
2018-02-22 $13.14 $13.19 $12.93 $12.93 $11.66 5,097
2018-02-21 $13.08 $13.22 $13.08 $13.16 $11.87 22,856
2018-02-20 $13.03 $13.04 $12.95 $12.99 $11.71 3,274
2018-02-16 $13.14 $13.15 $13.08 $13.12 $11.83 6,328
2018-02-15 $13.07 $13.16 $13.04 $13.09 $11.80 8,974
2018-02-14 $12.66 $12.94 $12.66 $12.90 $11.63 7,698
2018-02-13 $12.78 $12.78 $12.62 $12.67 $11.43 28,090
2018-02-12 $12.67 $12.96 $12.60 $12.82 $11.56 9,737
2018-02-09 $12.53 $12.67 $12.41 $12.59 $11.35 16,351
2018-02-08 $12.70 $12.78 $12.62 $12.74 $11.49 13,015
2018-02-07 $12.77 $12.93 $12.70 $12.81 $11.55 22,624
2018-02-06 $12.90 $13.08 $12.72 $13.08 $11.80 10,858
2018-02-05 $13.19 $13.48 $13.00 $13.00 $11.72 13,849
2018-02-02 $13.51 $13.52 $13.39 $13.39 $12.07 27,325
2018-02-01 $13.52 $13.57 $13.45 $13.45 $12.13 22,403
2018-01-31 $13.58 $13.79 $13.53 $13.56 $12.23 22,687
2018-01-30 $13.73 $13.73 $13.40 $13.40 $12.09 6,201
2018-01-29 $13.86 $13.94 $13.72 $13.72 $12.37 8,179
2018-01-26 $13.99 $14.02 $13.90 $14.01 $12.63 15,988
2018-01-25 $14.00 $14.00 $13.85 $13.87 $12.51 18,252
2018-01-24 $14.00 $14.00 $13.90 $13.97 $12.60 8,754
2018-01-23 $13.85 $13.97 $13.85 $13.93 $12.56 13,208
2018-01-22 $13.64 $13.79 $13.44 $13.79 $12.44 10,784
2018-01-19 $13.39 $13.67 $13.29 $13.67 $12.33 13,618
2018-01-18 $13.43 $13.64 $13.38 $13.40 $12.08 10,738
2018-01-17 $13.36 $13.46 $13.31 $13.31 $12.00 9,665
2018-01-16 $13.20 $13.40 $13.15 $13.27 $11.97 18,816
2018-01-12 $13.21 $13.28 $13.17 $13.27 $11.97 38,029
2018-01-11 $13.24 $13.27 $13.19 $13.19 $11.89 21,727
2018-01-10 $13.17 $13.27 $13.07 $13.23 $11.93 18,197
2018-01-09 $13.25 $13.36 $12.84 $13.24 $11.94 17,098
2018-01-08 $13.28 $13.31 $13.27 $13.29 $11.98 14,183
2018-01-05 $13.00 $13.32 $13.00 $13.16 $11.87 8,343
2018-01-04 $13.00 $13.18 $12.87 $12.90 $11.63 17,378
2018-01-03 $12.65 $12.87 $12.65 $12.83 $11.57 12,308
2018-01-02 $12.49 $12.67 $12.49 $12.60 $11.36 7,571
2017-12-29 $13.33 $13.33 $12.35 $12.46 $11.24 14,711
2017-12-28 $12.36 $12.38 $12.35 $12.35 $11.14 799
2017-12-27 $12.45 $12.49 $12.45 $12.46 $11.11 4,669
2017-12-26 $12.38 $12.48 $12.38 $12.46 $11.11 4,573
2017-12-22 $12.46 $12.64 $12.41 $12.42 $11.07 9,667
2017-12-21 $12.42 $12.47 $12.15 $12.42 $11.07 10,836
2017-12-20 $12.20 $12.39 $12.13 $12.37 $11.03 8,221
2017-12-19 $12.49 $12.49 $12.33 $12.33 $10.99 5,114
2017-12-18 $12.60 $12.60 $12.41 $12.42 $11.07 1,350
2017-12-15 $12.37 $12.40 $12.37 $12.40 $11.05 1,307
2017-12-14 $12.50 $12.50 $12.33 $12.33 $10.99 1,388
2017-12-13 $12.43 $12.52 $12.41 $12.52 $11.16 6,236
2017-12-12 $12.33 $12.35 $12.32 $12.35 $11.01 5,439
2017-12-11 $12.25 $12.37 $12.25 $12.37 $11.03 12,941
2017-12-08 $12.07 $12.26 $12.07 $12.22 $10.89 18,812
2017-12-07 $12.06 $12.17 $12.06 $12.09 $10.78 12,729
2017-12-06 $12.16 $12.25 $11.88 $12.10 $10.79 9,615
2017-12-05 $12.32 $12.39 $12.27 $12.34 $11.00 32,769
2017-12-04 $12.46 $12.62 $12.42 $12.43 $11.08 9,583
2017-12-01 $12.50 $12.56 $12.47 $12.50 $11.14 5,277
2017-11-30 $12.69 $12.69 $12.41 $12.55 $11.19 9,086
2017-11-29 $12.52 $12.68 $12.39 $12.68 $11.30 4,335
2017-11-28 $12.50 $12.53 $12.47 $12.53 $11.17 12,324
2017-11-27 $12.76 $12.76 $12.39 $12.51 $11.15 10,908
2017-11-24 $12.79 $12.79 $12.79 $12.79 $11.40 367
2017-11-22 $12.79 $12.79 $12.74 $12.76 $11.37 32,596
2017-11-21 $12.71 $12.79 $12.71 $12.78 $11.39 7,250
2017-11-20 $12.50 $12.67 $12.50 $12.67 $11.29 23,320
2017-11-17 $12.49 $12.56 $12.49 $12.55 $11.19 43,867
2017-11-16 $12.40 $12.59 $12.40 $12.52 $11.16 15,221
2017-11-15 $12.43 $12.43 $12.42 $12.42 $11.07 1,327
2017-11-14 $12.50 $12.51 $12.48 $12.49 $11.13 4,931
2017-11-13 $12.50 $12.51 $12.50 $12.51 $11.15 6,073
2017-11-10 $12.41 $12.50 $12.38 $12.50 $11.14 17,868
2017-11-09 $12.45 $12.45 $12.36 $12.36 $11.02 27,008
2017-11-08 $12.44 $12.45 $12.41 $12.41 $11.06 7,470
2017-11-07 $12.31 $12.42 $12.31 $12.42 $11.07 10,213
2017-11-06 $12.15 $12.29 $12.09 $12.26 $10.93 8,016
2017-11-03 $12.24 $12.24 $12.24 $12.24 $10.91 4,220
2017-11-02 $12.27 $12.32 $12.24 $12.32 $10.98 4,750
2017-11-01 $12.23 $12.31 $12.21 $12.31 $10.97 25,933
2017-10-31 $12.19 $12.23 $12.18 $12.23 $10.90 14,805
2017-10-30 $12.03 $12.18 $12.03 $12.15 $10.83 24,702
2017-10-27 $12.00 $12.13 $12.00 $12.13 $10.81 12,359
2017-10-26 $12.07 $12.07 $12.01 $12.01 $10.70 4,499
2017-10-25 $12.07 $12.10 $12.03 $12.03 $10.72 4,677
2017-10-24 $12.08 $12.18 $12.08 $12.13 $10.81 6,335
2017-10-23 $12.15 $12.18 $12.12 $12.12 $10.80 6,046
2017-10-20 $12.21 $12.23 $12.19 $12.19 $10.87 5,833
2017-10-19 $12.18 $12.18 $12.13 $12.16 $10.84 6,382
2017-10-18 $12.26 $12.28 $12.25 $12.27 $10.93 6,351
2017-10-17 $12.26 $12.26 $12.21 $12.21 $10.88 10,330
2017-10-16 $12.28 $12.28 $12.21 $12.25 $10.92 18,391
2017-10-13 $12.29 $12.29 $12.26 $12.26 $10.93 13,071
2017-10-12 $12.20 $12.24 $12.20 $12.20 $10.87 2,718
2017-10-11 $12.19 $12.21 $12.14 $12.15 $10.83 23,760
2017-10-10 $12.06 $12.17 $12.06 $12.17 $10.85 16,622
2017-10-09 $12.08 $12.12 $12.06 $12.08 $10.77 5,096
2017-10-06 $12.18 $12.18 $12.10 $12.10 $10.79 35,729
2017-10-05 $12.15 $12.38 $12.12 $12.26 $10.93 195,918
2017-10-04 $12.04 $12.09 $12.04 $12.09 $10.78 17,954
2017-10-03 $12.00 $12.05 $12.00 $12.05 $10.74 10,448
2017-10-02 $11.76 $12.00 $11.76 $11.99 $10.69 13,022
2017-09-29 $11.65 $11.77 $11.57 $11.73 $10.46 5,236
2017-09-28 $11.85 $11.85 $11.65 $11.66 $10.39 2,474
2017-09-27 $11.99 $11.99 $11.81 $11.83 $10.54 1,151
2017-09-26 $11.84 $11.85 $11.82 $11.82 $10.54 3,365
2017-09-25 $11.87 $11.89 $11.86 $11.88 $10.59 5,793
2017-09-22 $12.00 $12.00 $11.91 $11.95 $10.65 2,721
2017-09-21 $12.08 $12.14 $12.00 $12.06 $10.75 10,997
2017-09-20 $12.04 $12.08 $12.04 $12.08 $10.70 7,890
2017-09-19 $12.05 $12.08 $12.01 $12.05 $10.68 13,497
2017-09-18 $12.15 $12.15 $12.09 $12.09 $10.71 3,053
2017-09-15 $12.13 $12.13 $12.11 $12.13 $10.75 706
2017-09-14 $12.02 $12.13 $12.01 $12.11 $10.73 2,493
2017-09-13 $12.12 $12.15 $12.12 $12.15 $10.76 240
2017-09-12 $12.14 $12.15 $12.13 $12.15 $10.76 1,860
2017-09-11 $12.03 $12.11 $12.03 $12.09 $10.71 5,440
2017-09-08 $11.98 $12.00 $11.97 $12.00 $10.63 9,954
2017-09-07 $11.94 $12.00 $11.94 $11.98 $10.61 8,703
2017-09-06 $11.91 $11.94 $11.91 $11.93 $10.57 1,710
2017-09-05 $11.85 $11.95 $11.77 $11.95 $10.59 9,793
2017-09-01 $11.96 $11.96 $11.91 $11.94 $10.58 4,526
2017-08-31 $11.90 $12.00 $11.89 $12.00 $10.63 13,770
2017-08-30 $11.86 $11.95 $11.86 $11.95 $10.59 16,271
2017-08-29 $11.88 $11.89 $11.73 $11.89 $10.53 6,801
2017-08-28 $11.74 $11.91 $11.74 $11.89 $10.53 11,747
2017-08-25 $11.95 $11.95 $11.85 $11.86 $10.51 6,445
2017-08-24 $11.73 $11.90 $11.73 $11.90 $10.54 8,395
2017-08-23 $11.79 $11.79 $11.77 $11.78 $10.44 2,902
2017-08-22 $11.76 $11.89 $11.76 $11.84 $10.49 6,927
2017-08-21 $11.63 $11.63 $11.63 $11.63 $10.31 162
2017-08-18 $11.56 $11.67 $11.56 $11.60 $10.28 7,500
2017-08-17 $11.56 $11.72 $11.44 $11.56 $10.24 20,160
2017-08-16 $11.51 $11.74 $11.51 $11.72 $10.38 11,559
2017-08-15 $11.69 $11.69 $11.59 $11.62 $10.29 24,341
2017-08-14 $11.68 $11.71 $11.64 $11.71 $10.37 12,574
2017-08-11 $11.63 $11.63 $11.63 $11.63 $10.30 666
2017-08-10 $11.80 $11.82 $11.50 $11.68 $10.35 9,299
2017-08-09 $11.92 $11.92 $11.80 $11.88 $10.53 8,961
2017-08-08 $11.91 $11.93 $11.89 $11.93 $10.57 22,204
2017-08-07 $11.85 $11.88 $11.85 $11.87 $10.52 13,969
2017-08-04 $11.84 $11.87 $11.80 $11.84 $10.49 13,169
2017-08-03 $11.95 $11.95 $11.81 $11.84 $10.49 20,479
2017-08-02 $11.89 $11.97 $11.87 $11.97 $10.61 17,890
2017-08-01 $11.83 $12.00 $11.83 $11.88 $10.53 10,296
2017-07-31 $11.84 $11.88 $11.83 $11.88 $10.53 9,880
2017-07-28 $11.85 $11.88 $11.81 $11.83 $10.48 3,207
2017-07-27 $11.88 $11.88 $11.84 $11.85 $10.50 9,658
2017-07-26 $11.86 $11.88 $11.83 $11.86 $10.51 32,880
2017-07-25 $11.87 $11.88 $11.82 $11.85 $10.50 31,446
2017-07-24 $11.83 $11.85 $11.83 $11.85 $10.50 19,958
2017-07-21 $11.88 $11.90 $11.82 $11.86 $10.51 9,444
2017-07-20 $11.90 $11.92 $11.80 $11.91 $10.55 11,800
2017-07-19 $11.90 $11.92 $11.89 $11.90 $10.54 1,965
2017-07-18 $11.80 $11.86 $11.77 $11.86 $10.51 1,529
2017-07-17 $11.73 $11.84 $11.67 $11.84 $10.49 12,106
2017-07-14 $11.74 $11.80 $11.71 $11.71 $10.37 12,552
2017-07-13 $11.76 $11.76 $11.65 $11.75 $10.41 10,662
2017-07-12 $11.69 $11.76 $11.68 $11.74 $10.40 2,288
2017-07-11 $11.47 $11.58 $11.47 $11.58 $10.26 4,841
2017-07-10 $11.45 $11.48 $11.44 $11.44 $10.13 4,827
2017-07-07 $11.40 $11.43 $11.21 $11.42 $10.12 3,501
2017-07-06 $11.59 $11.59 $11.40 $11.42 $10.12 4,415
2017-07-05 $11.53 $11.59 $11.51 $11.56 $10.24 8,597
2017-07-03 $11.48 $11.54 $11.48 $11.54 $10.23 4,423
2017-06-30 $11.38 $11.47 $11.38 $11.47 $10.16 1,827
2017-06-29 $11.42 $11.42 $11.29 $11.33 $10.04 6,274
2017-06-28 $11.45 $11.49 $11.42 $11.42 $10.12 2,752
2017-06-27 $11.44 $11.54 $11.36 $11.36 $10.06 8,857
2017-06-26 $11.44 $11.51 $11.42 $11.51 $10.20 9,649
2017-06-23 $11.39 $11.45 $11.32 $11.40 $10.10 8,685
2017-06-22 $11.36 $11.44 $11.35 $11.42 $10.12 30,522
2017-06-21 $11.36 $11.36 $11.16 $11.24 $9.96 11,204
2017-06-20 $11.23 $11.23 $11.14 $11.17 $9.90 30,818
2017-06-19 $11.06 $11.34 $11.06 $11.23 $9.95 45,515
2017-06-16 $10.94 $10.96 $10.91 $10.91 $9.67 6,313
2017-06-15 $10.89 $11.00 $10.82 $10.93 $9.68 12,956
2017-06-14 $11.04 $11.06 $11.00 $11.02 $9.76 10,096
2017-06-13 $11.20 $11.20 $11.10 $11.10 $9.83 2,676
2017-06-12 $11.12 $11.18 $11.10 $11.12 $9.85 7,945
2017-06-09 $11.15 $11.17 $11.13 $11.16 $9.89 9,953
2017-06-08 $11.02 $11.16 $11.02 $11.16 $9.89 8,736
2017-06-07 $10.98 $11.06 $10.98 $11.06 $9.80 25,248
2017-06-06 $10.91 $10.99 $10.91 $10.99 $9.74 11,745
2017-06-05 $10.65 $10.96 $10.65 $10.93 $9.68 18,981
2017-06-02 $10.93 $10.94 $10.91 $10.94 $9.69 17,807
2017-06-01 $10.83 $10.92 $10.83 $10.92 $9.67 27,587
2017-05-31 $10.84 $10.88 $10.83 $10.86 $9.62 8,194
2017-05-30 $10.83 $10.85 $10.83 $10.84 $9.60 4,034
2017-05-26 $10.86 $10.90 $10.85 $10.86 $9.62 2,955
2017-05-25 $10.86 $10.99 $10.84 $10.90 $9.66 74,735
2017-05-24 $10.89 $10.90 $10.85 $10.85 $9.61 16,901
2017-05-23 $10.84 $10.90 $10.84 $10.86 $9.62 1,709
2017-05-22 $10.86 $10.91 $10.86 $10.87 $9.63 6,088
2017-05-19 $10.73 $10.98 $10.73 $10.88 $9.64 16,885
2017-05-18 $10.82 $10.83 $10.78 $10.78 $9.55 4,027
2017-05-17 $10.84 $10.84 $10.76 $10.76 $9.53 13,686
2017-05-16 $10.92 $11.00 $10.68 $10.85 $9.61 45,404
2017-05-15 $10.98 $10.98 $10.96 $10.97 $9.72 703
2017-05-12 $10.91 $10.93 $10.87 $10.90 $9.66 8,921
2017-05-11 $10.80 $10.87 $10.80 $10.87 $9.63 6,771
2017-05-10 $10.79 $10.97 $10.79 $10.92 $9.67 15,111
2017-05-09 $10.90 $10.92 $10.88 $10.88 $9.64 8,188
2017-05-08 $10.75 $10.78 $10.75 $10.77 $9.54 2,490
2017-05-05 $10.67 $10.74 $10.64 $10.72 $9.50 5,176
2017-05-04 $10.65 $10.65 $10.60 $10.65 $9.44 12,345
2017-05-03 $10.67 $10.68 $10.63 $10.65 $9.43 12,303
2017-05-02 $10.59 $10.67 $10.59 $10.64 $9.43 11,636
2017-05-01 $10.59 $10.75 $10.59 $10.66 $9.44 9,272
2017-04-28 $10.62 $10.71 $10.62 $10.64 $9.43 13,843
2017-04-27 $10.62 $10.69 $10.62 $10.68 $9.46 2,671
2017-04-26 $10.67 $10.72 $10.66 $10.71 $9.49 13,661
2017-04-25 $10.61 $10.70 $10.59 $10.61 $9.40 7,388
2017-04-24 $10.52 $10.58 $10.52 $10.55 $9.35 4,016
2017-04-21 $10.55 $10.55 $10.53 $10.53 $9.33 11,415
2017-04-20 $10.54 $10.55 $10.51 $10.54 $9.34 131,686
2017-04-19 $10.50 $10.53 $10.43 $10.44 $9.25 20,046
2017-04-18 $10.57 $10.57 $10.49 $10.53 $9.33 26,906
2017-04-17 $10.53 $10.60 $10.53 $10.56 $9.36 19,579
2017-04-13 $10.53 $10.60 $10.53 $10.55 $9.35 13,449
2017-04-12 $10.56 $10.57 $10.51 $10.54 $9.34 18,305
2017-04-11 $10.52 $10.58 $10.50 $10.53 $9.33 48,858
2017-04-10 $10.61 $10.65 $10.55 $10.55 $9.35 9,610
2017-04-07 $10.64 $10.67 $10.61 $10.61 $9.40 4,306
2017-04-06 $10.68 $10.71 $10.59 $10.64 $9.43 12,644
2017-04-05 $10.73 $10.73 $10.60 $10.63 $9.42 18,647
2017-04-04 $10.60 $10.91 $10.53 $10.70 $9.48 82,788
2017-04-03 $10.46 $10.56 $10.45 $10.54 $9.34 23,701
2017-03-31 $10.47 $10.57 $10.44 $10.47 $9.28 6,965
2017-03-30 $10.50 $10.52 $10.48 $10.50 $9.30 15,441
2017-03-29 $10.42 $10.49 $10.36 $10.47 $9.28 18,225
2017-03-28 $10.06 $10.48 $10.06 $10.42 $9.23 33,690
2017-03-27 $10.01 $10.06 $10.01 $10.06 $8.91 15,294
2017-03-24 $10.00 $10.08 $9.99 $10.06 $8.92 12,820
2017-03-23 $9.86 $10.07 $9.86 $10.04 $8.90 20,411
2017-03-22 $9.88 $9.94 $9.88 $9.94 $8.81 12,452
2017-03-21 $9.94 $9.94 $9.86 $9.89 $8.76 13,971
2017-03-20 $9.85 $9.93 $9.85 $9.90 $8.77 24,424
2017-03-17 $9.79 $9.83 $9.78 $9.83 $8.71 32,409
2017-03-16 $9.84 $9.88 $9.79 $9.86 $8.74 32,256
2017-03-15 $9.71 $9.81 $9.69 $9.81 $8.69 35,430
2017-03-14 $9.68 $9.69 $9.67 $9.69 $8.59 13,131
2017-03-13 $9.63 $9.74 $9.58 $9.74 $8.63 38,793
2017-03-10 $9.61 $9.63 $9.60 $9.63 $8.53 15,912
2017-03-09 $9.58 $9.61 $9.53 $9.56 $8.47 31,888
2017-03-08 $9.52 $9.59 $9.52 $9.59 $8.50 28,077
2017-03-07 $9.55 $9.55 $9.48 $9.49 $8.41 36,016
2017-03-06 $9.47 $9.52 $9.46 $9.51 $8.43 66,762
2017-03-03 $9.44 $9.47 $9.40 $9.45 $8.37 12,883
2017-03-02 $9.41 $9.45 $9.39 $9.40 $8.33 17,197
2017-03-01 $9.43 $9.49 $9.43 $9.49 $8.41 23,003
2017-02-28 $9.42 $9.44 $9.37 $9.39 $8.32 23,764
2017-02-27 $9.43 $9.54 $9.41 $9.42 $8.35 38,093
2017-02-24 $9.43 $9.45 $9.39 $9.40 $8.33 26,005
2017-02-23 $9.50 $9.53 $9.50 $9.50 $8.42 2,918
2017-02-22 $9.49 $9.55 $9.47 $9.51 $8.42 22,402
2017-02-21 $9.44 $9.50 $9.44 $9.49 $8.41 24,723
2017-02-17 $9.38 $9.40 $9.37 $9.40 $8.33 9,074
2017-02-16 $9.44 $9.45 $9.43 $9.45 $8.37 6,442
2017-02-15 $9.36 $9.45 $9.36 $9.45 $8.37 10,645
2017-02-14 $9.40 $9.42 $9.38 $9.42 $8.35 4,199
2017-02-13 $9.38 $9.40 $9.37 $9.39 $8.32 21,984
2017-02-10 $9.37 $9.37 $9.34 $9.36 $8.29 5,960
2017-02-09 $9.30 $9.34 $9.29 $9.33 $8.27 18,427
2017-02-08 $9.28 $9.34 $9.28 $9.29 $8.23 24,563
2017-02-07 $9.25 $9.26 $9.24 $9.25 $8.19 19,145
2017-02-06 $9.23 $9.26 $9.22 $9.23 $8.18 18,750
2017-02-03 $9.23 $9.26 $9.16 $9.22 $8.17 30,379
2017-02-02 $9.23 $9.23 $9.18 $9.22 $8.17 25,906
2017-02-01 $9.19 $9.22 $9.19 $9.21 $8.16 18,861
2017-01-31 $9.16 $9.19 $9.16 $9.17 $8.12 22,945
2017-01-30 $9.17 $9.20 $9.16 $9.19 $8.14 5,198
2017-01-27 $9.15 $9.24 $9.15 $9.20 $8.15 31,872
2017-01-26 $9.05 $9.21 $9.05 $9.18 $8.13 12,470
2017-01-25 $9.12 $9.18 $9.04 $9.18 $8.13 16,012
2017-01-24 $9.05 $9.08 $9.04 $9.07 $8.04 12,198
2017-01-23 $9.02 $9.04 $8.96 $9.02 $7.99 14,418
2017-01-20 $8.96 $9.00 $8.96 $8.98 $7.95 28,232
2017-01-19 $8.98 $8.99 $8.94 $8.99 $7.96 34,570
2017-01-18 $8.97 $8.99 $8.94 $8.96 $7.94 48,399
2017-01-17 $8.97 $8.98 $8.89 $8.97 $7.95 8,961
2017-01-13 $8.97 $8.98 $8.95 $8.96 $7.94 9,201
2017-01-12 $9.00 $9.00 $8.94 $8.99 $7.96 12,300
2017-01-11 $8.95 $8.98 $8.90 $8.96 $7.94 4,889
2017-01-10 $8.81 $8.97 $8.81 $8.94 $7.92 11,577
2017-01-09 $8.82 $8.91 $8.82 $8.90 $7.89 48,913
2017-01-06 $8.85 $8.86 $8.79 $8.86 $7.85 22,274
2017-01-05 $8.79 $8.85 $8.79 $8.85 $7.84 6,967
2017-01-04 $8.77 $8.77 $8.75 $8.75 $7.75 1,851
2017-01-03 $8.80 $8.80 $8.70 $8.72 $7.72 10,225
2016-12-30 $8.66 $8.71 $8.63 $8.69 $7.70 19,525
2016-12-29 $8.59 $8.64 $8.57 $8.64 $7.65 59,902
2016-12-28 $8.55 $8.59 $8.54 $8.57 $7.59 25,655
2016-12-27 $8.40 $8.59 $8.40 $8.59 $7.57 60,295
2016-12-23 $8.52 $8.54 $8.26 $8.50 $7.49 49,330
2016-12-22 $8.62 $8.62 $8.51 $8.52 $7.50 27,826
2016-12-21 $8.54 $8.66 $8.54 $8.63 $7.60 39,132
2016-12-20 $8.59 $8.62 $8.53 $8.60 $7.57 65,789
2016-12-19 $8.64 $8.69 $8.61 $8.68 $7.64 33,050
2016-12-16 $8.69 $8.70 $8.65 $8.66 $7.63 19,578
2016-12-15 $8.66 $8.72 $8.66 $8.67 $7.64 25,431
2016-12-14 $8.76 $8.82 $8.60 $8.71 $7.67 32,086
2016-12-13 $8.57 $8.78 $8.57 $8.77 $7.72 17,849
2016-12-12 $8.86 $8.86 $8.32 $8.67 $7.64 30,810
2016-12-09 $8.95 $8.95 $8.91 $8.92 $7.86 5,881
2016-12-08 $8.89 $8.94 $8.89 $8.93 $7.86 7,992
2016-12-07 $8.77 $8.96 $8.74 $8.96 $7.89 14,625
2016-12-06 $8.70 $8.89 $8.70 $8.83 $7.78 29,053
2016-12-05 $8.91 $8.96 $8.44 $8.85 $7.79 40,187
2016-12-02 $8.91 $8.94 $8.91 $8.91 $7.85 8,611
2016-12-01 $8.97 $8.99 $8.97 $8.98 $7.90 5,781
2016-11-30 $9.00 $9.01 $8.96 $9.00 $7.93 10,850
2016-11-29 $8.94 $8.99 $8.94 $8.99 $7.92 285
2016-11-28 $8.87 $9.13 $8.87 $8.96 $7.89 27,274
2016-11-25 $8.88 $8.95 $8.88 $8.94 $7.87 2,449
2016-11-23 $8.91 $8.92 $8.80 $8.86 $7.80 20,991
2016-11-22 $8.89 $9.00 $8.88 $8.97 $7.90 25,193
2016-11-21 $8.80 $8.88 $8.80 $8.87 $7.81 8,861
2016-11-18 $8.76 $8.77 $8.76 $8.77 $7.72 5,972
2016-11-17 $8.77 $8.81 $8.70 $8.80 $7.75 15,874
2016-11-16 $8.70 $8.79 $8.70 $8.78 $7.73 5,250
2016-11-15 $8.70 $8.82 $8.70 $8.82 $7.77 23,475
2016-11-14 $8.84 $8.84 $8.73 $8.76 $7.72 15,634
2016-11-11 $8.84 $8.86 $8.37 $8.84 $7.79 9,711
2016-11-10 $9.00 $9.03 $8.94 $8.95 $7.88 11,392
2016-11-09 $8.98 $9.02 $8.90 $8.94 $7.87 18,285
2016-11-08 $9.09 $9.16 $9.05 $9.10 $8.01 23,654
2016-11-07 $9.12 $9.12 $9.01 $9.09 $8.01 11,004
2016-11-04 $9.02 $9.02 $8.95 $8.95 $7.88 9,892
2016-11-03 $9.00 $9.01 $8.99 $8.99 $7.92 8,660
2016-11-02 $9.01 $9.06 $8.99 $9.03 $7.95 9,737
2016-11-01 $9.05 $9.12 $8.98 $9.06 $7.98 49,704
2016-10-31 $9.01 $9.02 $8.99 $9.02 $7.94 3,297
2016-10-28 $9.02 $9.05 $8.98 $8.99 $7.92 5,362
2016-10-27 $9.11 $9.11 $9.08 $9.08 $8.00 4,325
2016-10-26 $9.15 $9.15 $9.11 $9.12 $8.03 5,696
2016-10-25 $9.22 $9.22 $9.20 $9.20 $8.10 2,101
2016-10-24 $9.19 $9.23 $9.19 $9.22 $8.12 3,176
2016-10-21 $9.14 $9.17 $9.12 $9.14 $8.05 14,142
2016-10-20 $9.11 $9.15 $9.11 $9.15 $8.06 14,588
2016-10-19 $9.15 $9.15 $9.06 $9.13 $8.04 25,330
2016-10-18 $9.11 $9.13 $9.09 $9.13 $8.04 17,869
2016-10-17 $8.99 $9.04 $8.99 $9.00 $7.93 13,095
2016-10-14 $9.09 $9.11 $9.06 $9.07 $7.99 31,291
2016-10-13 $9.02 $9.02 $8.95 $9.01 $7.94 5,436
2016-10-12 $9.06 $9.11 $9.05 $9.10 $8.02 7,005
2016-10-11 $9.10 $9.10 $9.05 $9.05 $7.97 7,080
2016-10-10 $9.20 $9.24 $9.19 $9.21 $8.11 15,265
2016-10-07 $9.20 $9.20 $9.11 $9.11 $8.02 6,964
2016-10-06 $9.21 $9.22 $9.16 $9.22 $8.12 9,491
2016-10-05 $9.10 $9.20 $9.10 $9.17 $8.08 7,134
2016-10-04 $9.14 $9.14 $9.09 $9.09 $8.01 2,745
2016-10-03 $9.09 $9.14 $9.09 $9.14 $8.05 10,711
2016-09-30 $9.07 $9.12 $9.05 $9.09 $8.01 4,016
2016-09-29 $9.14 $9.17 $9.05 $9.07 $7.99 9,031
2016-09-28 $9.20 $9.20 $9.12 $9.12 $8.03 806
2016-09-27 $9.15 $9.15 $9.11 $9.14 $8.05 1,299
2016-09-26 $9.07 $9.08 $9.06 $9.07 $7.99 1,867
2016-09-23 $9.22 $9.22 $9.14 $9.14 $8.05 9,319
2016-09-22 $9.24 $9.28 $9.21 $9.27 $8.16 6,694
2016-09-21 $9.16 $9.23 $9.00 $9.23 $8.13 11,773
2016-09-20 $9.09 $9.15 $9.09 $9.10 $8.01 8,757
2016-09-19 $9.13 $9.14 $9.07 $9.11 $8.02 20,052
2016-09-16 $9.09 $9.11 $9.08 $9.10 $7.98 11,105
2016-09-15 $9.11 $9.14 $9.08 $9.10 $7.98 17,276
2016-09-14 $9.09 $9.09 $9.02 $9.05 $7.93 20,978
2016-09-13 $9.14 $9.14 $9.01 $9.02 $7.91 9,928
2016-09-12 $9.12 $9.22 $9.11 $9.17 $8.04 11,168
2016-09-09 $9.34 $9.34 $9.23 $9.23 $8.09 28,697
2016-09-08 $9.33 $9.37 $9.31 $9.34 $8.19 8,867
2016-09-07 $9.36 $9.36 $9.28 $9.31 $8.16 10,881
2016-09-06 $9.27 $9.36 $9.27 $9.35 $8.20 27,931
2016-09-02 $9.19 $9.26 $9.19 $9.20 $8.07 22,388
2016-09-01 $9.08 $9.08 $9.07 $9.08 $7.96 838
2016-08-31 $9.06 $9.06 $9.03 $9.04 $7.93 9,328
2016-08-30 $9.07 $9.07 $9.07 $9.07 $7.95 607
2016-08-29 $9.03 $9.10 $9.03 $9.07 $7.95 12,291
2016-08-26 $9.07 $9.15 $9.01 $9.01 $7.90 24,680
2016-08-25 $8.98 $9.05 $8.95 $9.04 $7.93 7,127
2016-08-24 $8.98 $9.03 $8.97 $9.01 $7.90 20,021
2016-08-23 $8.98 $9.06 $8.98 $9.01 $7.90 41,521
2016-08-22 $8.95 $9.00 $8.92 $8.96 $7.86 160,095
2016-08-19 $9.00 $9.00 $8.91 $8.98 $7.87 25,749
2016-08-18 $9.03 $9.05 $8.98 $9.04 $7.93 24,281
2016-08-17 $9.03 $9.03 $8.90 $8.96 $7.86 31,456
2016-08-16 $8.98 $9.03 $8.98 $9.00 $7.89 10,611
2016-08-15 $9.01 $9.08 $9.01 $9.04 $7.93 13,651
2016-08-12 $8.94 $8.96 $8.93 $8.95 $7.85 2,962
2016-08-11 $8.92 $8.93 $8.91 $8.92 $7.82 21,079
2016-08-10 $8.90 $8.93 $8.86 $8.89 $7.79 31,995
2016-08-09 $8.90 $8.92 $8.90 $8.91 $7.81 1,259
2016-08-08 $8.90 $8.90 $8.87 $8.88 $7.79 8,533
2016-08-05 $8.78 $8.85 $8.76 $8.84 $7.75 19,968
2016-08-04 $8.75 $8.75 $8.70 $8.73 $7.65 30,963
2016-08-03 $8.71 $8.72 $8.65 $8.69 $7.62 13,737
2016-08-02 $8.74 $8.74 $8.67 $8.73 $7.65 25,091
2016-08-01 $8.75 $8.96 $8.69 $8.76 $7.68 41,912
2016-07-29 $8.71 $8.74 $8.71 $8.74 $7.66 11,884
2016-07-28 $8.69 $8.72 $8.69 $8.71 $7.64 21,006
2016-07-27 $8.74 $8.74 $8.31 $8.71 $7.64 44,337
2016-07-26 $8.77 $8.77 $8.63 $8.75 $7.67 24,028
2016-07-25 $8.70 $8.70 $8.69 $8.69 $7.62 886
2016-07-22 $8.69 $8.73 $8.69 $8.73 $7.65 7,265
2016-07-21 $8.70 $8.73 $8.69 $8.69 $7.62 7,620
2016-07-20 $8.68 $8.69 $8.66 $8.69 $7.62 2,514
2016-07-19 $8.64 $8.64 $8.59 $8.60 $7.54 34,203
2016-07-18 $8.60 $8.66 $8.57 $8.64 $7.58 20,656
2016-07-15 $8.66 $8.67 $8.43 $8.61 $7.55 36,285
2016-07-14 $8.59 $8.66 $8.57 $8.64 $7.58 12,529
2016-07-13 $8.60 $8.60 $8.52 $8.55 $7.50 26,035
2016-07-12 $8.55 $8.68 $8.55 $8.62 $7.56 33,110
2016-07-11 $8.55 $8.59 $8.45 $8.51 $7.46 34,233
2016-07-08 $8.34 $8.41 $8.34 $8.41 $7.37 7,211
2016-07-07 $8.22 $8.33 $8.22 $8.30 $7.28 20,942
2016-07-06 $8.23 $8.30 $8.20 $8.30 $7.28 6,225
2016-07-05 $8.30 $8.30 $8.23 $8.29 $7.27 45,079
2016-07-01 $8.42 $8.47 $8.29 $8.40 $7.36 16,158
2016-06-30 $8.34 $8.40 $8.34 $8.38 $7.34 9,294
2016-06-29 $8.27 $8.31 $8.27 $8.29 $7.27 6,922
2016-06-28 $8.22 $8.22 $8.13 $8.15 $7.15 24,214
2016-06-27 $8.06 $8.12 $7.97 $8.03 $7.04 153,272
2016-06-24 $8.13 $8.15 $8.09 $8.10 $7.10 4,000
2016-06-23 $8.35 $8.42 $8.35 $8.40 $7.36 9,765
2016-06-22 $8.31 $8.33 $8.26 $8.30 $7.28 104,979
2016-06-21 $8.26 $8.29 $8.25 $8.29 $7.27 6,654
2016-06-20 $8.28 $8.31 $8.24 $8.25 $7.23 15,817
2016-06-17 $8.12 $8.21 $8.12 $8.18 $7.17 1,707
2016-06-16 $8.14 $8.21 $8.12 $8.16 $7.15 49,340
2016-06-15 $8.29 $8.32 $8.26 $8.26 $7.24 2,336
2016-06-14 $8.19 $8.24 $8.16 $8.24 $7.22 57,396
2016-06-13 $8.33 $8.33 $8.07 $8.19 $7.18 52,204
2016-06-10 $8.37 $8.41 $8.33 $8.33 $7.30 21,069
2016-06-09 $8.50 $8.51 $8.42 $8.49 $7.44 19,192
2016-06-08 $8.57 $8.59 $8.10 $8.53 $7.48 33,970
2016-06-07 $8.56 $8.56 $8.52 $8.56 $7.51 77,602
2016-06-06 $8.50 $8.55 $8.46 $8.46 $7.42 39,564
2016-06-03 $8.46 $8.48 $8.41 $8.45 $7.41 16,975
2016-06-02 $8.38 $8.58 $8.38 $8.44 $7.40 26,265
2016-06-01 $8.40 $8.42 $8.36 $8.40 $7.36 7,983
2016-05-31 $8.23 $8.48 $8.23 $8.48 $7.43 18,133
2016-05-27 $8.26 $8.27 $8.22 $8.27 $7.25 13,994
2016-05-26 $8.15 $8.26 $8.15 $8.21 $7.20 16,154
2016-05-25 $8.16 $8.29 $8.15 $8.26 $7.24 18,052
2016-05-24 $8.00 $8.17 $8.00 $8.17 $7.16 12,035
2016-05-23 $8.01 $8.12 $8.01 $8.09 $7.09 6,732
2016-05-20 $8.09 $8.12 $8.09 $8.10 $7.10 2,008
2016-05-19 $8.05 $8.05 $8.05 $8.05 $7.06 47
2016-05-18 $8.08 $8.13 $8.03 $8.05 $7.06 14,987
2016-05-17 $8.12 $8.14 $8.03 $8.09 $7.09 16,774
2016-05-16 $8.08 $8.18 $8.08 $8.13 $7.13 6,899
2016-05-13 $8.11 $8.11 $8.04 $8.06 $7.07 9,359
2016-05-12 $8.15 $8.35 $8.12 $8.18 $7.17 44,284
2016-05-11 $8.16 $8.19 $8.14 $8.14 $7.14 7,475
2016-05-10 $8.22 $8.30 $8.16 $8.23 $7.22 51,501
2016-05-09 $8.14 $8.18 $8.11 $8.16 $7.15 44,318
2016-05-06 $8.22 $8.28 $8.12 $8.18 $7.17 36,184
2016-05-05 $8.25 $8.32 $8.23 $8.27 $7.25 15,164
2016-05-04 $8.19 $8.29 $8.18 $8.22 $7.21 2,032
2016-05-03 $8.37 $8.37 $8.25 $8.28 $7.26 18,051
2016-05-02 $8.36 $8.41 $8.36 $8.40 $7.36 2,078
2016-04-29 $8.48 $8.49 $8.39 $8.42 $7.38 5,383
2016-04-28 $8.58 $8.60 $8.45 $8.53 $7.48 21,358
2016-04-27 $8.48 $8.57 $8.48 $8.57 $7.51 25,717
2016-04-26 $8.52 $8.60 $8.52 $8.54 $7.49 23,587
2016-04-25 $8.41 $8.46 $8.32 $8.46 $7.42 20,327
2016-04-22 $8.42 $8.49 $8.42 $8.45 $7.41 9,205
2016-04-21 $8.45 $8.46 $8.38 $8.43 $7.39 16,889
2016-04-20 $8.43 $8.50 $8.36 $8.41 $7.37 21,111
2016-04-19 $8.48 $8.53 $8.48 $8.53 $7.48 12,262
2016-04-18 $8.51 $8.51 $8.38 $8.45 $7.41 6,794
2016-04-15 $8.50 $8.50 $8.44 $8.44 $7.40 3,908
2016-04-14 $8.50 $8.50 $8.45 $8.48 $7.43 8,006
2016-04-13 $8.37 $8.48 $8.37 $8.48 $7.43 6,650
2016-04-12 $8.22 $8.32 $8.22 $8.32 $7.29 26,569
2016-04-11 $8.24 $8.24 $8.19 $8.22 $7.21 5,121
2016-04-08 $8.15 $8.24 $8.14 $8.15 $7.15 10,482
2016-04-07 $8.08 $8.13 $8.08 $8.10 $7.10 13,248
2016-04-06 $8.10 $8.18 $8.08 $8.16 $7.15 2,492
2016-04-05 $8.13 $8.13 $8.08 $8.08 $7.08 3,109
2016-04-04 $8.26 $8.26 $8.09 $8.19 $7.18 9,813
2016-04-01 $8.16 $8.29 $8.15 $8.25 $7.23 9,825
2016-03-31 $8.33 $8.35 $8.30 $8.30 $7.28 18,970
2016-03-30 $8.29 $8.33 $8.29 $8.31 $7.29 7,321
2016-03-29 $8.04 $8.23 $8.04 $8.22 $7.21 14,612
2016-03-28 $8.17 $8.17 $8.14 $8.15 $7.15 7,946
2016-03-24 $8.09 $8.19 $8.05 $8.14 $7.14 13,877
2016-03-23 $8.29 $8.32 $8.20 $8.24 $7.22 24,458
2016-03-22 $8.38 $8.38 $8.30 $8.36 $7.33 15,144
2016-03-21 $8.35 $8.96 $8.34 $8.37 $7.34 13,656
2016-03-18 $8.28 $8.62 $8.28 $8.35 $7.32 16,872
2016-03-17 $8.17 $8.35 $8.16 $8.30 $7.28 32,175
2016-03-16 $8.06 $8.18 $8.01 $8.18 $7.17 18,098
2016-03-15 $8.00 $8.04 $8.00 $8.03 $7.04 33,046
2016-03-14 $8.02 $8.14 $8.02 $8.12 $7.12 40,687
2016-03-11 $8.08 $8.12 $8.05 $8.08 $7.08 46,225
2016-03-10 $8.05 $8.06 $7.65 $7.96 $6.98 26,137
2016-03-09 $8.08 $8.08 $8.00 $8.03 $7.04 11,645
2016-03-08 $8.04 $8.04 $7.99 $7.99 $7.01 13,764
2016-03-07 $8.04 $8.14 $8.04 $8.12 $7.12 8,007
2016-03-04 $8.09 $8.17 $8.09 $8.16 $7.15 7,226
2016-03-03 $7.95 $8.13 $7.95 $8.04 $7.05 13,424
2016-03-02 $7.90 $8.01 $7.90 $8.01 $7.02 5,521
2016-03-01 $7.83 $7.87 $7.81 $7.87 $6.90 3,002
2016-02-29 $7.72 $7.76 $7.62 $7.73 $6.78 38,621
2016-02-26 $7.71 $7.76 $7.70 $7.71 $6.76 8,917
2016-02-25 $7.31 $7.68 $7.31 $7.66 $6.72 25,023
2016-02-24 $7.55 $7.64 $7.55 $7.64 $6.70 39,367
2016-02-23 $7.77 $7.78 $7.65 $7.66 $6.72 22,568
2016-02-22 $7.82 $7.84 $7.82 $7.82 $6.86 3,313
2016-02-19 $7.66 $7.90 $7.64 $7.71 $6.76 28,638
2016-02-18 $7.50 $7.73 $7.50 $7.63 $6.69 37,614
2016-02-17 $7.67 $7.70 $7.62 $7.63 $6.69 28,962
2016-02-16 $7.57 $7.66 $7.55 $7.62 $6.68 12,633
2016-02-12 $7.25 $7.51 $7.25 $7.44 $6.52 11,466
2016-02-11 $7.35 $7.40 $7.26 $7.34 $6.44 6,213
2016-02-10 $7.30 $7.43 $7.28 $7.42 $6.51 13,686
2016-02-09 $7.37 $7.42 $7.32 $7.32 $6.42 8,034
2016-02-08 $7.40 $7.43 $7.30 $7.38 $6.47 2,871
2016-02-05 $7.58 $7.66 $7.51 $7.53 $6.60 40,163
2016-02-04 $7.62 $7.64 $7.58 $7.60 $6.66 9,116
2016-02-03 $7.52 $7.60 $7.30 $7.57 $6.64 49,439
2016-02-02 $7.57 $7.57 $7.50 $7.52 $6.59 4,673
2016-02-01 $7.70 $7.72 $7.54 $7.67 $6.72 52,083
2016-01-29 $7.72 $7.77 $7.71 $7.75 $6.79 923
2016-01-28 $7.72 $7.90 $7.60 $7.66 $6.72 37,142
2016-01-27 $7.56 $7.73 $7.53 $7.60 $6.66 6,946
2016-01-26 $7.49 $7.58 $7.49 $7.58 $6.65 2,695
2016-01-25 $7.57 $7.58 $7.52 $7.52 $6.59 1,560
2016-01-22 $7.50 $7.88 $7.48 $7.60 $6.66 51,146
2016-01-21 $7.37 $7.50 $7.37 $7.44 $6.52 32,819
2016-01-20 $7.51 $7.51 $7.28 $7.38 $6.47 22,019
2016-01-19 $7.70 $7.74 $7.68 $7.74 $6.78 13,121
2016-01-15 $7.55 $7.67 $7.55 $7.64 $6.70 31,864
2016-01-14 $7.77 $7.81 $7.71 $7.81 $6.85 9,558
2016-01-13 $7.89 $7.98 $7.82 $7.84 $6.87 49,527
2016-01-12 $7.97 $8.09 $7.88 $7.88 $6.91 35,826
2016-01-11 $7.95 $7.96 $7.81 $7.89 $6.92 16,954
2016-01-08 $8.07 $8.07 $7.96 $7.97 $6.99 5,410
2016-01-07 $8.17 $8.19 $8.06 $8.10 $7.10 18,157
2016-01-06 $8.27 $8.31 $8.19 $8.29 $7.27 6,151
2016-01-05 $8.31 $8.37 $8.31 $8.34 $7.31 10,280
2016-01-04 $8.36 $8.36 $8.24 $8.31 $7.29 39,304
2015-12-31 $8.44 $8.62 $8.37 $8.56 $7.51 39,948
2015-12-30 $8.49 $8.56 $8.45 $8.47 $7.43 29,581
2015-12-29 $8.57 $8.59 $8.53 $8.54 $7.49 27,140
2015-12-28 $8.93 $9.00 $8.86 $8.98 $7.45 22,569
2015-12-24 $8.95 $9.07 $8.89 $9.00 $7.47 39,406
2015-12-23 $8.90 $9.13 $8.90 $8.99 $7.46 20,738
2015-12-22 $8.78 $8.88 $8.78 $8.85 $7.34 6,900
2015-12-21 $8.81 $8.86 $8.75 $8.79 $7.29 27,694
2015-12-18 $8.76 $8.78 $8.75 $8.78 $7.29 1,227
2015-12-17 $8.75 $8.78 $8.71 $8.71 $7.23 14,300
2015-12-16 $8.88 $8.88 $8.58 $8.74 $7.26 21,920
2015-12-15 $8.90 $8.90 $8.71 $8.72 $7.24 61,535
2015-12-14 $8.72 $8.73 $8.64 $8.66 $7.19 9,466
2015-12-11 $8.67 $8.73 $8.67 $8.71 $7.23 13,419
2015-12-10 $8.71 $8.89 $8.71 $8.83 $7.33 39,030
2015-12-09 $8.80 $8.92 $8.80 $8.89 $7.38 25,359
2015-12-08 $8.91 $8.93 $8.86 $8.90 $7.39 8,108
2015-12-07 $9.12 $9.12 $9.04 $9.06 $7.52 5,063
2015-12-04 $9.03 $9.10 $9.01 $9.10 $7.55 26,045
2015-12-03 $8.95 $9.01 $8.95 $8.99 $7.46 18,991
2015-12-02 $9.04 $9.04 $8.97 $8.97 $7.44 7,358
2015-12-01 $8.98 $9.02 $8.92 $9.02 $7.49 13,866
2015-11-30 $8.90 $8.92 $8.90 $8.91 $7.39 11,199
2015-11-27 $8.95 $8.95 $8.90 $8.91 $7.39 1,857
2015-11-25 $9.03 $9.07 $9.03 $9.06 $7.52 7,369
2015-11-24 $8.99 $9.10 $8.99 $9.10 $7.55 10,816
2015-11-23 $9.14 $9.17 $9.10 $9.11 $7.56 6,702
2015-11-20 $9.17 $9.20 $9.12 $9.14 $7.58 15,396
2015-11-19 $8.97 $9.08 $8.97 $9.07 $7.53 17,376
2015-11-18 $8.94 $8.97 $8.93 $8.93 $7.41 58,020
2015-11-17 $9.02 $9.14 $8.97 $9.06 $7.52 14,616
2015-11-16 $8.97 $9.00 $8.97 $9.00 $7.47 3,708
2015-11-13 $8.84 $8.95 $8.84 $8.90 $7.39 8,401
2015-11-12 $8.96 $9.05 $8.96 $9.00 $7.47 2,954
2015-11-11 $9.14 $9.14 $9.04 $9.04 $7.50 8,188
2015-11-10 $9.02 $9.11 $9.02 $9.04 $7.50 15,109
2015-11-09 $9.36 $9.36 $9.01 $9.13 $7.58 7,506
2015-11-06 $9.33 $9.39 $9.33 $9.36 $7.77 6,369
2015-11-05 $9.45 $9.53 $9.44 $9.44 $7.83 12,795
2015-11-04 $9.45 $9.54 $9.41 $9.43 $7.82 11,483
2015-11-03 $9.29 $9.36 $9.01 $9.33 $7.74 24,807
2015-11-02 $9.29 $9.30 $9.27 $9.29 $7.71 4,125
2015-10-30 $9.24 $9.39 $9.20 $9.32 $7.73 43,900
2015-10-29 $9.21 $9.26 $9.21 $9.26 $7.68 6,256
2015-10-28 $9.29 $9.30 $9.22 $9.28 $7.70 7,098
2015-10-27 $9.24 $9.30 $9.24 $9.29 $7.71 23,112
2015-10-26 $9.40 $9.40 $9.32 $9.35 $7.76 8,571
2015-10-23 $9.31 $9.46 $9.31 $9.46 $7.85 84,455
2015-10-22 $9.12 $9.26 $9.12 $9.26 $7.68 25,902
2015-10-21 $9.09 $9.12 $9.05 $9.07 $7.53 4,436
2015-10-20 $9.14 $9.20 $9.13 $9.18 $7.62 8,547
2015-10-19 $9.15 $9.16 $9.15 $9.16 $7.60 2,680
2015-10-16 $9.16 $9.21 $9.15 $9.21 $7.64 7,793
2015-10-15 $9.15 $9.21 $9.13 $9.21 $7.64 5,020
2015-10-14 $9.05 $9.08 $9.02 $9.07 $7.53 18,105
2015-10-13 $9.07 $9.09 $9.02 $9.02 $7.49 1,788
2015-10-12 $9.03 $9.14 $9.03 $9.13 $7.58 10,774
2015-10-09 $9.08 $9.09 $9.01 $9.06 $7.52 4,802
2015-10-08 $8.97 $9.09 $8.97 $9.06 $7.52 9,951
2015-10-07 $9.07 $9.21 $9.04 $9.08 $7.54 46,634
2015-10-06 $8.77 $8.90 $8.76 $8.90 $7.39 26,209
2015-10-05 $8.74 $8.89 $8.74 $8.89 $7.38 18,119
2015-10-02 $8.56 $8.69 $8.56 $8.69 $7.21 2,774
2015-10-01 $8.61 $8.61 $8.52 $8.52 $7.07 7,061
2015-09-30 $8.58 $8.58 $8.46 $8.51 $7.06 14,737
2015-09-29 $8.50 $8.50 $8.37 $8.42 $6.99 12,339
2015-09-28 $8.54 $8.54 $8.42 $8.45 $7.01 2,488
2015-09-25 $8.58 $8.64 $8.57 $8.58 $7.12 16,135
2015-09-24 $8.49 $8.56 $8.49 $8.55 $7.10 7,192
2015-09-23 $8.70 $8.77 $8.65 $8.66 $7.19 27,894
2015-09-22 $8.76 $8.76 $8.70 $8.73 $7.24 19,420
2015-09-21 $8.82 $8.91 $8.82 $8.91 $7.39 10,575
2015-09-18 $8.80 $8.88 $8.80 $8.83 $7.33 5,910
2015-09-17 $8.81 $8.98 $8.78 $8.87 $7.36 20,211
2015-09-16 $8.82 $8.98 $8.82 $8.98 $7.43 24,220
2015-09-15 $8.80 $8.87 $8.66 $8.73 $7.22 22,749
2015-09-14 $8.91 $8.91 $8.81 $8.84 $7.31 8,156
2015-09-11 $8.92 $8.93 $8.83 $8.92 $7.38 10,131
2015-09-10 $8.92 $9.00 $8.90 $8.93 $7.39 8,682
2015-09-09 $9.03 $9.03 $8.97 $8.97 $7.42 37,672
2015-09-08 $8.70 $8.99 $8.70 $8.93 $7.39 15,217
2015-09-04 $8.62 $8.66 $8.47 $8.52 $7.05 29,560
2015-09-03 $8.69 $8.75 $8.67 $8.71 $7.21 18,514
2015-09-02 $8.61 $8.65 $8.54 $8.63 $7.14 35,091
2015-09-01 $8.53 $8.57 $8.46 $8.53 $7.06 37,490
2015-08-31 $8.69 $8.77 $8.62 $8.64 $7.15 15,910
2015-08-28 $8.73 $8.75 $8.67 $8.70 $7.20 23,884
2015-08-27 $8.57 $8.76 $8.52 $8.76 $7.25 48,056
2015-08-26 $8.45 $8.45 $8.20 $8.36 $6.92 56,554
2015-08-25 $8.55 $8.64 $8.37 $8.39 $6.94 43,295
2015-08-24 $7.70 $8.30 $7.70 $8.19 $6.77 42,965
2015-08-21 $8.75 $8.85 $8.56 $8.58 $7.10 11,746
2015-08-20 $8.97 $9.05 $8.91 $8.92 $7.38 18,923
2015-08-19 $9.25 $9.26 $9.10 $9.13 $7.55 43,845
2015-08-18 $9.31 $9.33 $9.27 $9.30 $7.69 29,676
2015-08-17 $9.40 $9.45 $9.38 $9.42 $7.79 14,105
2015-08-14 $9.48 $9.50 $9.44 $9.49 $7.85 5,407
2015-08-13 $9.55 $9.55 $9.47 $9.50 $7.86 2,793
2015-08-12 $9.46 $9.46 $9.39 $9.43 $7.80 6,463
2015-08-11 $9.61 $9.66 $9.55 $9.59 $7.93 29,507
2015-08-10 $9.76 $9.80 $9.72 $9.75 $8.07 21,783
2015-08-07 $9.71 $9.73 $9.70 $9.70 $8.03 6,334
2015-08-06 $9.63 $9.66 $9.59 $9.66 $7.99 25,690
2015-08-05 $9.69 $9.77 $9.67 $9.67 $8.00 10,339
2015-08-04 $9.64 $9.72 $9.62 $9.66 $7.99 15,135
2015-08-03 $9.61 $9.61 $9.58 $9.60 $7.94 18,106
2015-07-31 $9.66 $9.71 $9.65 $9.70 $8.03 16,852
2015-07-30 $9.58 $9.63 $9.58 $9.63 $7.97 19,739
2015-07-29 $9.52 $9.71 $9.52 $9.70 $8.03 36,776
2015-07-28 $9.49 $9.58 $9.48 $9.56 $7.91 23,161
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.