IntriCon Corporation (IIN) Exchange: NASDAQ
Data as of Aug. 22, 2025
$24.24 ($0.01) 0.04%
IntriCon Corporation - Daily Information
Click for more stock information on IntriCon Corporation.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $24.24 |
Previous Close | $24.24 |
High | $24.25 |
Low | $24.24 |
Adjusted Open | $24.24 |
Previous Adjusted Close | $24.24 |
Adjusted High | $24.25 |
Adjusted Low | $24.24 |
About IntriCon Corporation (IIN)
IntriCon Corporation is a medical device company in the US, founded in the mid-70s. It has grown to become an international company with a world-class commitment to the design, engineering, and manufacturing of micro-electronic and miniaturized medical devices and other components and products. IntriCon finds widespread use in industries from hearing healthcare to bio-metric, entertainment and industrial. Having grown from a small group of companies to a leading supplier, IntriCon now produces a broad range of complete solutions for hearing health care companies -- from micro-electronic circuitry and components to miniature housings, precision plastic molded parts and complete products. These solutions have helped both the company and its customers' products pilot the market quickly, cost-effectively, and with precision engineering solutions. The company became publicly traded in 2006 and since then, it has expanded on a global level to serve its customers that include well-known manufacturers such as Sivantos, Cochlear, and Starkey. IntriCon now has locations in the United States, Germany, as well as a manufacturing facility in Mexico. The company counts over 1,500 employees. Intriconâs commitment to precision engineering, combined with its research and development capabilities, keep the company at the forefront of innovation, allowing them to bring new products to market that bend the boundaries of whatâs possible in terms of miniaturization, power, energy efficiency, durability, and other areas.
Invest in IntriCon Corporation (IIN)
Historical Stock Data for IntriCon Corporation (IIN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-05-24 | $24.24 | $24.25 | $24.24 | $24.24 | $24.24 | 94,327 |
2022-05-23 | $24.23 | $24.25 | $24.23 | $24.23 | $24.23 | 67,168 |
2022-05-20 | $24.21 | $24.23 | $24.21 | $24.23 | $24.23 | 244,816 |
2022-05-19 | $24.19 | $24.21 | $24.19 | $24.20 | $24.20 | 282,328 |
2022-05-18 | $24.04 | $24.31 | $24.02 | $24.19 | $24.19 | 525,710 |
2022-05-17 | $23.99 | $24.04 | $23.96 | $24.03 | $24.03 | 48,393 |
2022-05-16 | $23.96 | $23.96 | $23.90 | $23.93 | $23.93 | 39,566 |
2022-05-13 | $24.03 | $24.05 | $23.93 | $23.93 | $23.93 | 118,170 |
2022-05-12 | $23.78 | $23.97 | $23.07 | $23.95 | $23.95 | 93,094 |
2022-05-11 | $23.91 | $23.97 | $23.90 | $23.93 | $23.93 | 126,958 |
2022-05-10 | $23.98 | $24.03 | $23.86 | $23.88 | $23.88 | 83,487 |
2022-05-09 | $23.86 | $24.00 | $21.95 | $23.92 | $23.92 | 100,919 |
2022-05-06 | $24.02 | $24.02 | $24.01 | $24.01 | $24.01 | 44,707 |
2022-05-05 | $24.01 | $24.03 | $24.00 | $24.02 | $24.02 | 79,781 |
2022-05-04 | $24.00 | $24.03 | $24.00 | $24.02 | $24.02 | 57,462 |
2022-05-03 | $24.01 | $24.01 | $24.00 | $24.00 | $24.00 | 36,501 |
2022-05-02 | $24.00 | $24.01 | $23.99 | $24.00 | $24.00 | 67,018 |
2022-04-29 | $24.15 | $24.15 | $23.99 | $24.01 | $24.01 | 73,736 |
2022-04-28 | $24.00 | $24.05 | $23.99 | $24.00 | $24.00 | 49,847 |
2022-04-27 | $24.04 | $24.05 | $23.99 | $23.99 | $23.99 | 91,031 |
2022-04-26 | $24.03 | $24.06 | $24.02 | $24.02 | $24.02 | 112,717 |
2022-04-25 | $24.00 | $24.07 | $23.99 | $24.04 | $24.04 | 166,771 |
2022-04-22 | $23.99 | $24.01 | $23.99 | $24.00 | $24.00 | 55,582 |
2022-04-21 | $23.98 | $24.01 | $23.98 | $24.01 | $24.01 | 47,169 |
2022-04-20 | $23.99 | $24.00 | $23.98 | $24.00 | $24.00 | 95,288 |
2022-04-19 | $23.96 | $23.99 | $23.95 | $23.98 | $23.98 | 137,992 |
2022-04-18 | $23.96 | $23.99 | $23.92 | $23.97 | $23.97 | 42,785 |
2022-04-14 | $23.99 | $23.99 | $23.93 | $23.96 | $23.96 | 70,012 |
2022-04-13 | $24.00 | $24.05 | $23.95 | $23.95 | $23.95 | 79,917 |
2022-04-12 | $24.02 | $24.09 | $23.96 | $23.98 | $23.98 | 123,024 |
2022-04-11 | $24.01 | $24.08 | $23.99 | $24.06 | $24.06 | 25,785 |
2022-04-08 | $23.98 | $24.04 | $23.98 | $23.99 | $23.99 | 135,911 |
2022-04-07 | $24.00 | $24.09 | $23.99 | $24.02 | $24.02 | 215,173 |
2022-04-06 | $23.98 | $24.02 | $23.98 | $24.00 | $24.00 | 145,966 |
2022-04-05 | $23.92 | $24.00 | $23.88 | $23.99 | $23.99 | 73,461 |
2022-04-04 | $24.03 | $24.03 | $23.89 | $23.94 | $23.94 | 22,025 |
2022-04-01 | $23.87 | $24.03 | $23.82 | $24.00 | $24.00 | 136,277 |
2022-03-31 | $23.90 | $23.91 | $23.83 | $23.86 | $23.86 | 83,485 |
2022-03-30 | $23.84 | $23.90 | $23.84 | $23.86 | $23.86 | 27,265 |
2022-03-29 | $23.77 | $23.87 | $23.77 | $23.84 | $23.84 | 33,171 |
2022-03-28 | $23.80 | $23.92 | $23.79 | $23.83 | $23.83 | 19,713 |
2022-03-25 | $23.80 | $23.86 | $23.76 | $23.80 | $23.80 | 40,949 |
2022-03-24 | $23.81 | $23.90 | $23.73 | $23.79 | $23.79 | 24,089 |
2022-03-23 | $23.73 | $23.73 | $23.65 | $23.70 | $23.70 | 26,802 |
2022-03-22 | $23.67 | $23.70 | $23.61 | $23.66 | $23.66 | 54,137 |
2022-03-21 | $23.70 | $23.70 | $23.61 | $23.65 | $23.65 | 33,903 |
2022-03-18 | $23.64 | $23.70 | $23.62 | $23.70 | $23.70 | 47,421 |
2022-03-17 | $23.67 | $23.71 | $23.64 | $23.67 | $23.67 | 85,738 |
2022-03-16 | $23.75 | $23.75 | $23.65 | $23.66 | $23.66 | 60,595 |
2022-03-15 | $23.66 | $23.71 | $23.65 | $23.65 | $23.65 | 60,415 |
2022-03-14 | $23.70 | $23.74 | $23.61 | $23.69 | $23.69 | 48,194 |
2022-03-11 | $23.71 | $23.77 | $23.71 | $23.75 | $23.75 | 92,103 |
2022-03-10 | $23.63 | $23.75 | $23.62 | $23.75 | $23.75 | 120,965 |
2022-03-09 | $23.72 | $23.84 | $23.62 | $23.63 | $23.63 | 370,803 |
2022-03-08 | $23.85 | $23.85 | $23.60 | $23.76 | $23.76 | 340,021 |
2022-03-07 | $23.86 | $23.89 | $23.81 | $23.83 | $23.83 | 467,170 |
2022-03-04 | $23.88 | $23.91 | $23.83 | $23.88 | $23.88 | 371,663 |
2022-03-03 | $23.90 | $23.96 | $23.85 | $23.88 | $23.88 | 308,744 |
2022-03-02 | $23.80 | $23.99 | $23.80 | $23.92 | $23.92 | 559,914 |
2022-03-01 | $23.93 | $23.99 | $23.84 | $23.86 | $23.86 | 776,409 |
2022-02-28 | $23.80 | $24.39 | $23.80 | $23.93 | $23.93 | 1,517,149 |
2022-02-25 | $17.25 | $17.49 | $16.67 | $17.42 | $17.42 | 7,499 |
2022-02-24 | $16.40 | $17.10 | $16.23 | $16.80 | $16.80 | 11,406 |
2022-02-23 | $17.18 | $17.18 | $16.79 | $16.82 | $16.82 | 17,880 |
2022-02-22 | $16.49 | $17.27 | $15.84 | $17.01 | $17.01 | 76,847 |
2022-02-18 | $16.75 | $16.91 | $15.74 | $16.30 | $16.30 | 21,810 |
2022-02-17 | $16.84 | $16.88 | $16.53 | $16.62 | $16.62 | 9,198 |
2022-02-16 | $16.76 | $16.95 | $16.62 | $16.82 | $16.82 | 5,722 |
2022-02-15 | $16.87 | $17.03 | $16.25 | $16.51 | $16.51 | 20,961 |
2022-02-14 | $16.95 | $17.29 | $16.47 | $16.52 | $16.52 | 11,522 |
2022-02-11 | $17.48 | $17.49 | $16.79 | $16.82 | $16.82 | 15,008 |
2022-02-10 | $16.80 | $17.95 | $16.65 | $17.49 | $17.49 | 73,278 |
2022-02-09 | $16.17 | $16.99 | $16.09 | $16.60 | $16.60 | 15,515 |
2022-02-08 | $16.00 | $16.51 | $15.93 | $16.28 | $16.28 | 17,942 |
2022-02-07 | $15.26 | $16.51 | $15.26 | $16.29 | $16.29 | 25,424 |
2022-02-04 | $14.99 | $15.49 | $14.53 | $15.43 | $15.43 | 13,253 |
2022-02-03 | $15.42 | $15.42 | $15.00 | $15.00 | $15.00 | 17,317 |
2022-02-02 | $15.24 | $15.87 | $15.18 | $15.52 | $15.52 | 23,798 |
2022-02-01 | $14.68 | $15.34 | $14.50 | $15.34 | $15.34 | 11,894 |
2022-01-31 | $14.17 | $14.98 | $14.04 | $14.63 | $14.63 | 14,188 |
2022-01-28 | $13.79 | $14.63 | $13.51 | $14.17 | $14.17 | 14,818 |
2022-01-27 | $15.23 | $15.43 | $13.70 | $13.70 | $13.70 | 29,663 |
2022-01-26 | $14.80 | $16.00 | $14.80 | $15.16 | $15.16 | 36,178 |
2022-01-25 | $14.45 | $15.00 | $14.20 | $14.50 | $14.50 | 35,820 |
2022-01-24 | $14.34 | $15.04 | $13.70 | $14.65 | $14.65 | 25,383 |
2022-01-21 | $14.87 | $15.30 | $14.11 | $14.43 | $14.43 | 18,311 |
2022-01-20 | $15.35 | $15.75 | $14.79 | $14.79 | $14.79 | 12,474 |
2022-01-19 | $15.39 | $15.85 | $14.92 | $15.07 | $15.07 | 8,861 |
2022-01-18 | $15.58 | $15.65 | $15.42 | $15.44 | $15.44 | 8,114 |
2022-01-14 | $15.45 | $15.85 | $15.35 | $15.73 | $15.73 | 12,047 |
2022-01-13 | $15.91 | $15.91 | $15.42 | $15.60 | $15.60 | 11,345 |
2022-01-12 | $15.72 | $16.42 | $15.50 | $15.98 | $15.98 | 20,279 |
2022-01-11 | $14.89 | $15.95 | $14.82 | $15.83 | $15.83 | 38,034 |
2022-01-10 | $15.72 | $15.72 | $14.51 | $14.75 | $14.75 | 21,276 |
2022-01-07 | $15.17 | $15.95 | $14.74 | $15.89 | $15.89 | 44,479 |
2022-01-06 | $15.56 | $15.56 | $15.10 | $15.34 | $15.34 | 12,752 |
2022-01-05 | $15.89 | $16.10 | $15.19 | $15.55 | $15.55 | 41,887 |
2022-01-04 | $16.47 | $16.50 | $15.54 | $15.73 | $15.73 | 22,915 |
2022-01-03 | $16.30 | $16.42 | $15.65 | $16.27 | $16.27 | 21,965 |
2021-12-31 | $16.73 | $17.17 | $15.80 | $16.17 | $16.17 | 45,641 |
2021-12-30 | $15.81 | $17.00 | $15.81 | $16.77 | $16.77 | 44,040 |
2021-12-29 | $15.65 | $16.16 | $15.26 | $15.64 | $15.64 | 43,385 |
2021-12-28 | $16.00 | $16.48 | $15.15 | $15.81 | $15.81 | 27,761 |
2021-12-27 | $15.25 | $16.03 | $15.14 | $15.67 | $15.67 | 25,210 |
2021-12-23 | $15.10 | $15.51 | $14.76 | $15.15 | $15.15 | 61,068 |
2021-12-22 | $14.81 | $15.43 | $14.53 | $15.00 | $15.00 | 39,708 |
2021-12-21 | $14.90 | $15.16 | $14.13 | $14.88 | $14.88 | 40,443 |
2021-12-20 | $15.86 | $15.86 | $13.86 | $14.50 | $14.50 | 22,497 |
2021-12-17 | $15.44 | $16.62 | $14.32 | $15.93 | $15.93 | 46,736 |
2021-12-16 | $14.57 | $15.76 | $14.26 | $15.70 | $15.70 | 56,507 |
2021-12-15 | $14.58 | $14.84 | $12.47 | $14.45 | $14.45 | 187,618 |
2021-12-14 | $15.24 | $16.13 | $13.98 | $14.73 | $14.73 | 62,756 |
2021-12-13 | $16.05 | $16.44 | $15.27 | $15.54 | $15.54 | 31,702 |
2021-12-10 | $16.87 | $17.29 | $15.76 | $16.10 | $16.10 | 23,631 |
2021-12-09 | $16.69 | $17.33 | $16.09 | $16.90 | $16.90 | 18,363 |
2021-12-08 | $17.09 | $17.09 | $16.25 | $16.90 | $16.90 | 21,571 |
2021-12-07 | $15.96 | $17.49 | $15.88 | $16.99 | $16.99 | 31,238 |
2021-12-06 | $15.64 | $16.00 | $15.29 | $15.95 | $15.95 | 12,833 |
2021-12-03 | $15.63 | $15.98 | $15.26 | $15.33 | $15.33 | 41,958 |
2021-12-02 | $15.50 | $15.87 | $14.89 | $15.17 | $15.17 | 44,097 |
2021-12-01 | $16.65 | $16.95 | $15.50 | $15.50 | $15.50 | 26,815 |
2021-11-30 | $16.83 | $16.96 | $16.11 | $16.48 | $16.48 | 15,716 |
2021-11-29 | $17.92 | $18.15 | $16.57 | $16.96 | $16.96 | 25,214 |
2021-11-26 | $17.00 | $17.90 | $16.58 | $17.89 | $17.89 | 14,349 |
2021-11-24 | $16.30 | $17.47 | $16.11 | $17.46 | $17.46 | 34,444 |
2021-11-23 | $16.85 | $16.86 | $16.16 | $16.26 | $16.26 | 36,674 |
2021-11-22 | $17.33 | $17.89 | $16.60 | $16.75 | $16.75 | 39,494 |
2021-11-19 | $17.68 | $17.99 | $17.00 | $17.33 | $17.33 | 38,768 |
2021-11-18 | $18.50 | $18.80 | $17.33 | $17.67 | $17.67 | 22,625 |
2021-11-17 | $18.97 | $19.36 | $18.28 | $18.48 | $18.48 | 18,059 |
2021-11-16 | $19.75 | $19.75 | $18.80 | $18.94 | $18.94 | 165,076 |
2021-11-15 | $20.71 | $21.29 | $19.60 | $19.74 | $19.74 | 175,724 |
2021-11-12 | $20.05 | $21.32 | $19.98 | $20.82 | $20.82 | 64,020 |
2021-11-11 | $19.65 | $20.38 | $18.81 | $20.18 | $20.18 | 24,709 |
2021-11-10 | $18.80 | $19.87 | $18.56 | $19.61 | $19.61 | 34,369 |
2021-11-09 | $19.16 | $19.63 | $18.75 | $19.02 | $19.02 | 33,624 |
2021-11-08 | $18.85 | $19.98 | $18.85 | $19.63 | $19.63 | 41,147 |
2021-11-05 | $17.80 | $18.95 | $17.80 | $18.67 | $18.67 | 13,618 |
2021-11-04 | $18.17 | $18.35 | $17.85 | $17.85 | $17.85 | 12,284 |
2021-11-03 | $18.10 | $18.36 | $17.88 | $18.02 | $18.02 | 27,624 |
2021-11-02 | $17.16 | $18.40 | $16.98 | $18.26 | $18.26 | 45,600 |
2021-11-01 | $17.10 | $17.49 | $16.88 | $17.00 | $17.00 | 37,209 |
2021-10-29 | $17.50 | $17.98 | $16.94 | $17.00 | $17.00 | 8,778 |
2021-10-28 | $17.30 | $17.68 | $17.00 | $17.20 | $17.20 | 23,733 |
2021-10-27 | $17.31 | $17.50 | $17.00 | $17.26 | $17.26 | 10,028 |
2021-10-26 | $17.50 | $17.79 | $17.32 | $17.46 | $17.46 | 28,551 |
2021-10-25 | $17.58 | $18.00 | $17.42 | $17.66 | $17.66 | 29,192 |
2021-10-22 | $17.76 | $17.76 | $17.39 | $17.58 | $17.58 | 15,565 |
2021-10-21 | $18.25 | $18.25 | $17.75 | $17.91 | $17.91 | 7,725 |
2021-10-20 | $17.84 | $18.44 | $17.76 | $18.10 | $18.10 | 59,954 |
2021-10-19 | $17.10 | $18.20 | $17.10 | $17.50 | $17.50 | 34,186 |
2021-10-18 | $17.00 | $17.26 | $16.84 | $17.13 | $17.13 | 15,708 |
2021-10-15 | $17.35 | $17.41 | $16.59 | $16.87 | $16.87 | 26,136 |
2021-10-14 | $17.50 | $18.13 | $17.05 | $17.18 | $17.18 | 33,288 |
2021-10-13 | $17.14 | $17.38 | $16.65 | $17.25 | $17.25 | 34,925 |
2021-10-12 | $17.15 | $17.51 | $16.77 | $17.03 | $17.03 | 20,270 |
2021-10-11 | $17.96 | $18.68 | $16.88 | $17.20 | $17.20 | 47,414 |
2021-10-08 | $18.08 | $18.97 | $17.77 | $18.11 | $18.11 | 21,214 |
2021-10-07 | $18.18 | $18.20 | $17.77 | $18.15 | $18.15 | 17,955 |
2021-10-06 | $18.35 | $18.38 | $17.28 | $17.56 | $17.56 | 17,219 |
2021-10-05 | $18.00 | $19.00 | $17.51 | $18.31 | $18.31 | 22,854 |
2021-10-04 | $18.16 | $18.19 | $17.57 | $17.84 | $17.84 | 24,979 |
2021-10-01 | $18.27 | $18.61 | $18.02 | $18.26 | $18.26 | 24,001 |
2021-09-30 | $17.67 | $18.27 | $16.50 | $18.16 | $18.16 | 167,627 |
2021-09-29 | $18.17 | $18.46 | $16.57 | $17.50 | $17.50 | 44,136 |
2021-09-28 | $19.90 | $19.90 | $17.72 | $18.17 | $18.17 | 60,012 |
2021-09-27 | $20.18 | $20.41 | $19.82 | $19.94 | $19.94 | 23,764 |
2021-09-24 | $20.34 | $20.72 | $20.01 | $20.05 | $20.05 | 14,303 |
2021-09-23 | $20.79 | $20.80 | $20.42 | $20.74 | $20.74 | 5,524 |
2021-09-22 | $20.61 | $20.75 | $20.15 | $20.72 | $20.72 | 14,732 |
2021-09-21 | $20.64 | $20.75 | $20.21 | $20.35 | $20.35 | 10,908 |
2021-09-20 | $21.00 | $21.00 | $20.05 | $20.61 | $20.61 | 21,536 |
2021-09-17 | $21.51 | $21.57 | $21.12 | $21.35 | $21.35 | 22,698 |
2021-09-16 | $21.02 | $21.69 | $20.90 | $21.69 | $21.69 | 22,991 |
2021-09-15 | $21.13 | $21.35 | $20.91 | $21.14 | $21.14 | 13,807 |
2021-09-14 | $21.04 | $21.47 | $20.70 | $21.27 | $21.27 | 27,333 |
2021-09-13 | $21.08 | $21.35 | $20.71 | $20.77 | $20.77 | 24,278 |
2021-09-10 | $21.44 | $21.45 | $20.80 | $20.83 | $20.83 | 13,267 |
2021-09-09 | $21.15 | $21.64 | $21.09 | $21.39 | $21.39 | 22,609 |
2021-09-08 | $21.29 | $21.30 | $20.92 | $20.98 | $20.98 | 11,247 |
2021-09-07 | $21.41 | $21.43 | $21.15 | $21.37 | $21.37 | 10,376 |
2021-09-03 | $22.70 | $22.70 | $21.16 | $21.16 | $21.16 | 32,554 |
2021-09-02 | $23.01 | $23.17 | $22.73 | $22.97 | $22.97 | 15,933 |
2021-09-01 | $22.48 | $23.13 | $22.48 | $22.88 | $22.88 | 22,635 |
2021-08-31 | $21.68 | $23.18 | $21.68 | $22.50 | $22.50 | 24,663 |
2021-08-30 | $21.62 | $22.01 | $21.36 | $21.55 | $21.55 | 25,600 |
2021-08-27 | $22.27 | $22.39 | $21.40 | $21.40 | $21.40 | 14,939 |
2021-08-26 | $21.46 | $22.41 | $21.40 | $22.27 | $22.27 | 29,732 |
2021-08-25 | $21.78 | $21.78 | $21.42 | $21.42 | $21.42 | 10,195 |
2021-08-24 | $21.60 | $22.21 | $21.24 | $21.73 | $21.73 | 13,454 |
2021-08-23 | $21.36 | $21.57 | $21.15 | $21.27 | $21.27 | 9,692 |
2021-08-20 | $21.00 | $21.39 | $20.93 | $21.07 | $21.07 | 21,927 |
2021-08-19 | $21.00 | $21.74 | $20.95 | $21.08 | $21.08 | 18,242 |
2021-08-18 | $21.39 | $21.79 | $21.11 | $21.19 | $21.19 | 16,498 |
2021-08-17 | $21.07 | $21.75 | $21.06 | $21.26 | $21.26 | 47,070 |
2021-08-16 | $22.49 | $22.49 | $21.21 | $21.38 | $21.38 | 33,409 |
2021-08-13 | $23.07 | $23.63 | $22.70 | $22.84 | $22.84 | 59,409 |
2021-08-12 | $21.38 | $23.21 | $21.05 | $23.03 | $23.03 | 77,388 |
2021-08-11 | $21.36 | $21.70 | $21.00 | $21.31 | $21.31 | 29,152 |
2021-08-10 | $20.79 | $22.73 | $20.61 | $21.32 | $21.32 | 57,445 |
2021-08-09 | $20.44 | $21.05 | $20.20 | $20.84 | $20.84 | 41,498 |
2021-08-06 | $20.53 | $20.87 | $20.12 | $20.50 | $20.50 | 53,393 |
2021-08-05 | $21.00 | $21.00 | $20.14 | $20.22 | $20.22 | 54,047 |
2021-08-04 | $21.72 | $22.58 | $21.01 | $21.12 | $21.12 | 21,794 |
2021-08-03 | $22.61 | $23.68 | $21.87 | $21.93 | $21.93 | 35,752 |
2021-08-02 | $23.95 | $24.10 | $22.46 | $22.65 | $22.65 | 30,331 |
2021-07-30 | $23.61 | $24.93 | $23.61 | $24.00 | $24.00 | 33,098 |
2021-07-29 | $23.80 | $23.92 | $23.08 | $23.80 | $23.80 | 22,688 |
2021-07-28 | $22.92 | $23.98 | $22.88 | $23.80 | $23.80 | 125,592 |
2021-07-27 | $22.71 | $23.25 | $22.71 | $22.97 | $22.97 | 49,592 |
2021-07-26 | $23.58 | $23.98 | $22.09 | $22.94 | $22.94 | 52,326 |
2021-07-23 | $22.59 | $23.50 | $22.45 | $23.46 | $23.46 | 25,762 |
2021-07-22 | $22.78 | $22.97 | $22.19 | $22.39 | $22.39 | 19,493 |
2021-07-21 | $22.44 | $22.90 | $22.15 | $22.80 | $22.80 | 28,334 |
2021-07-20 | $21.79 | $22.71 | $21.79 | $22.33 | $22.33 | 33,616 |
2021-07-19 | $21.85 | $21.94 | $21.29 | $21.82 | $21.82 | 38,493 |
2021-07-16 | $22.53 | $22.56 | $22.25 | $22.28 | $22.28 | 30,900 |
2021-07-15 | $23.35 | $23.35 | $22.08 | $22.30 | $22.30 | 59,597 |
2021-07-14 | $23.23 | $24.00 | $23.05 | $23.47 | $23.47 | 60,657 |
2021-07-13 | $22.25 | $23.27 | $22.10 | $23.18 | $23.18 | 82,930 |
2021-07-12 | $20.49 | $22.35 | $20.49 | $22.21 | $22.21 | 51,597 |
2021-07-09 | $20.53 | $21.61 | $20.30 | $21.36 | $21.36 | 68,850 |
2021-07-08 | $20.32 | $20.74 | $20.00 | $20.37 | $20.37 | 31,930 |
2021-07-07 | $21.32 | $21.32 | $20.43 | $20.65 | $20.65 | 66,064 |
2021-07-06 | $21.79 | $21.82 | $21.04 | $21.30 | $21.30 | 39,931 |
2021-07-02 | $22.12 | $22.12 | $21.29 | $21.77 | $21.77 | 77,993 |
2021-07-01 | $22.48 | $22.78 | $22.04 | $22.04 | $22.04 | 108,951 |
2021-06-30 | $22.86 | $23.18 | $22.38 | $22.48 | $22.48 | 165,889 |
2021-06-29 | $22.23 | $23.24 | $21.87 | $22.93 | $22.93 | 71,144 |
2021-06-28 | $21.09 | $22.12 | $20.96 | $21.97 | $21.97 | 58,213 |
2021-06-25 | $21.23 | $22.35 | $20.48 | $20.93 | $20.93 | 1,263,563 |
2021-06-24 | $20.74 | $21.45 | $20.67 | $21.43 | $21.43 | 71,962 |
2021-06-23 | $20.74 | $21.01 | $20.32 | $20.67 | $20.67 | 62,470 |
2021-06-22 | $20.86 | $20.93 | $20.27 | $20.83 | $20.83 | 60,050 |
2021-06-21 | $20.46 | $21.24 | $20.06 | $20.87 | $20.87 | 62,188 |
2021-06-18 | $19.99 | $20.87 | $19.99 | $20.40 | $20.40 | 63,244 |
2021-06-17 | $21.57 | $21.74 | $20.31 | $20.42 | $20.42 | 53,821 |
2021-06-16 | $22.13 | $22.30 | $21.41 | $21.42 | $21.42 | 48,148 |
2021-06-15 | $21.61 | $22.52 | $21.61 | $22.31 | $22.31 | 46,937 |
2021-06-14 | $21.99 | $23.00 | $21.33 | $21.70 | $21.70 | 82,560 |
2021-06-11 | $21.94 | $22.23 | $21.30 | $21.61 | $21.61 | 58,094 |
2021-06-10 | $22.46 | $22.46 | $21.74 | $21.83 | $21.83 | 31,776 |
2021-06-09 | $22.50 | $22.75 | $22.25 | $22.38 | $22.38 | 28,013 |
2021-06-08 | $22.46 | $22.71 | $22.23 | $22.50 | $22.50 | 29,802 |
2021-06-07 | $22.65 | $22.65 | $21.82 | $22.23 | $22.23 | 60,985 |
2021-06-04 | $22.55 | $22.82 | $22.33 | $22.70 | $22.70 | 41,811 |
2021-06-03 | $22.30 | $23.04 | $22.06 | $22.56 | $22.56 | 38,354 |
2021-06-02 | $22.77 | $22.79 | $22.19 | $22.29 | $22.29 | 26,778 |
2021-06-01 | $22.67 | $22.69 | $22.16 | $22.55 | $22.55 | 52,985 |
2021-05-28 | $23.16 | $23.16 | $22.00 | $22.33 | $22.33 | 55,969 |
2021-05-27 | $23.60 | $23.70 | $23.08 | $23.17 | $23.17 | 29,646 |
2021-05-26 | $24.07 | $24.07 | $23.15 | $23.28 | $23.28 | 32,349 |
2021-05-25 | $25.15 | $25.15 | $23.97 | $23.97 | $23.97 | 32,050 |
2021-05-24 | $25.66 | $25.98 | $24.81 | $24.91 | $24.91 | 23,007 |
2021-05-21 | $24.73 | $26.08 | $24.56 | $25.42 | $25.42 | 58,814 |
2021-05-20 | $23.94 | $24.58 | $23.86 | $24.38 | $24.38 | 31,368 |
2021-05-19 | $23.98 | $24.24 | $23.04 | $23.94 | $23.94 | 38,696 |
2021-05-18 | $24.28 | $24.80 | $24.23 | $24.43 | $24.43 | 28,690 |
2021-05-17 | $23.69 | $24.60 | $23.67 | $24.12 | $24.12 | 34,863 |
2021-05-14 | $22.11 | $23.87 | $22.11 | $23.68 | $23.68 | 43,682 |
2021-05-13 | $22.77 | $23.28 | $22.05 | $22.43 | $22.43 | 44,318 |
2021-05-12 | $23.02 | $23.19 | $22.60 | $22.76 | $22.76 | 43,534 |
2021-05-11 | $20.99 | $24.50 | $19.78 | $23.32 | $23.32 | 93,519 |
2021-05-10 | $21.91 | $21.98 | $21.10 | $21.13 | $21.13 | 33,820 |
2021-05-07 | $21.91 | $22.55 | $21.74 | $21.92 | $21.92 | 49,523 |
2021-05-06 | $22.56 | $22.94 | $21.74 | $21.99 | $21.99 | 23,271 |
2021-05-05 | $22.93 | $23.00 | $22.51 | $22.55 | $22.55 | 36,437 |
2021-05-04 | $23.30 | $23.30 | $22.50 | $22.71 | $22.71 | 36,773 |
2021-05-03 | $23.30 | $23.44 | $22.55 | $23.38 | $23.38 | 56,775 |
2021-04-30 | $23.42 | $24.01 | $22.88 | $23.13 | $23.13 | 47,216 |
2021-04-29 | $24.33 | $24.34 | $23.42 | $23.65 | $23.65 | 25,735 |
2021-04-28 | $24.43 | $24.95 | $24.00 | $24.27 | $24.27 | 37,332 |
2021-04-27 | $25.01 | $25.24 | $24.14 | $24.47 | $24.47 | 40,383 |
2021-04-26 | $25.30 | $25.91 | $24.91 | $25.05 | $25.05 | 29,083 |
2021-04-23 | $24.70 | $25.71 | $24.45 | $25.21 | $25.21 | 51,236 |
2021-04-22 | $25.47 | $25.79 | $24.32 | $24.32 | $24.32 | 52,639 |
2021-04-21 | $24.40 | $25.37 | $24.11 | $25.30 | $25.30 | 41,078 |
2021-04-20 | $25.22 | $25.66 | $24.38 | $24.54 | $24.54 | 28,627 |
2021-04-19 | $25.05 | $26.66 | $24.61 | $25.20 | $25.20 | 31,134 |
2021-04-16 | $25.51 | $25.85 | $24.54 | $25.39 | $25.39 | 29,533 |
2021-04-15 | $24.95 | $25.98 | $24.69 | $25.20 | $25.20 | 29,537 |
2021-04-14 | $24.97 | $25.44 | $24.53 | $24.93 | $24.93 | 48,341 |
2021-04-13 | $24.89 | $25.63 | $24.50 | $24.88 | $24.88 | 28,081 |
2021-04-12 | $24.92 | $26.44 | $24.64 | $24.87 | $24.87 | 45,884 |
2021-04-09 | $24.48 | $25.67 | $24.48 | $24.82 | $24.82 | 44,440 |
2021-04-08 | $24.02 | $24.71 | $23.75 | $24.34 | $24.34 | 44,897 |
2021-04-07 | $24.25 | $24.51 | $23.68 | $23.88 | $23.88 | 35,666 |
2021-04-06 | $24.94 | $25.22 | $24.21 | $24.45 | $24.45 | 26,974 |
2021-04-05 | $25.27 | $25.78 | $24.16 | $24.98 | $24.98 | 70,704 |
2021-04-01 | $25.53 | $25.66 | $24.21 | $25.07 | $25.07 | 80,040 |
2021-03-31 | $26.97 | $27.98 | $25.25 | $25.64 | $25.64 | 69,934 |
2021-03-30 | $25.64 | $28.16 | $25.61 | $27.12 | $27.12 | 105,386 |
2021-03-29 | $25.26 | $25.98 | $24.52 | $25.42 | $25.42 | 71,320 |
2021-03-26 | $24.50 | $25.21 | $23.71 | $25.13 | $25.13 | 119,743 |
2021-03-25 | $22.05 | $22.98 | $21.67 | $22.62 | $22.62 | 33,793 |
2021-03-24 | $23.31 | $24.50 | $22.32 | $22.35 | $22.35 | 49,550 |
2021-03-23 | $24.44 | $24.44 | $22.80 | $22.88 | $22.88 | 91,717 |
2021-03-22 | $26.68 | $26.68 | $24.68 | $24.68 | $24.68 | 48,569 |
2021-03-19 | $26.24 | $26.88 | $25.72 | $26.15 | $26.15 | 132,463 |
2021-03-18 | $27.17 | $27.72 | $25.96 | $26.09 | $26.09 | 56,159 |
2021-03-17 | $26.02 | $27.50 | $25.54 | $27.07 | $27.07 | 51,654 |
2021-03-16 | $26.16 | $26.54 | $25.52 | $26.22 | $26.22 | 41,722 |
2021-03-15 | $27.11 | $27.18 | $25.74 | $26.06 | $26.06 | 46,811 |
2021-03-12 | $26.67 | $27.66 | $26.50 | $27.29 | $27.29 | 42,571 |
2021-03-11 | $26.85 | $26.98 | $26.26 | $26.92 | $26.92 | 21,967 |
2021-03-10 | $25.97 | $26.98 | $25.41 | $26.75 | $26.75 | 53,164 |
2021-03-09 | $25.11 | $25.97 | $24.54 | $25.16 | $25.16 | 40,549 |
2021-03-08 | $25.75 | $26.07 | $24.39 | $24.71 | $24.71 | 54,869 |
2021-03-05 | $26.45 | $26.45 | $24.39 | $25.47 | $25.47 | 62,524 |
2021-03-04 | $26.77 | $26.86 | $26.00 | $26.16 | $26.16 | 87,044 |
2021-03-03 | $26.60 | $26.98 | $26.05 | $26.50 | $26.50 | 104,987 |
2021-03-02 | $24.97 | $26.61 | $24.19 | $26.49 | $26.49 | 95,260 |
2021-03-01 | $23.55 | $24.92 | $23.37 | $24.77 | $24.77 | 93,535 |
2021-02-26 | $21.92 | $23.54 | $21.47 | $22.96 | $22.96 | 55,053 |
2021-02-25 | $21.87 | $22.32 | $21.22 | $21.29 | $21.29 | 20,653 |
2021-02-24 | $22.06 | $23.18 | $21.66 | $22.11 | $22.11 | 50,905 |
2021-02-23 | $21.83 | $22.09 | $21.20 | $21.81 | $21.81 | 26,193 |
2021-02-22 | $22.63 | $22.69 | $21.75 | $21.84 | $21.84 | 22,791 |
2021-02-19 | $22.57 | $23.11 | $22.26 | $22.93 | $22.93 | 39,528 |
2021-02-18 | $22.53 | $22.73 | $22.20 | $22.50 | $22.50 | 29,080 |
2021-02-17 | $21.85 | $22.73 | $21.85 | $22.61 | $22.61 | 32,831 |
2021-02-16 | $21.90 | $22.22 | $21.53 | $22.00 | $22.00 | 37,035 |
2021-02-12 | $21.23 | $21.89 | $20.61 | $21.78 | $21.78 | 69,507 |
2021-02-11 | $21.45 | $21.75 | $21.18 | $21.42 | $21.42 | 28,215 |
2021-02-10 | $21.50 | $21.77 | $21.12 | $21.41 | $21.41 | 30,359 |
2021-02-09 | $21.00 | $21.50 | $20.96 | $21.40 | $21.40 | 28,842 |
2021-02-08 | $20.58 | $21.28 | $20.58 | $21.05 | $21.05 | 31,301 |
2021-02-05 | $20.69 | $20.79 | $20.24 | $20.68 | $20.68 | 20,844 |
2021-02-04 | $19.81 | $20.65 | $19.66 | $20.65 | $20.65 | 21,233 |
2021-02-03 | $19.68 | $19.94 | $19.13 | $19.94 | $19.94 | 28,315 |
2021-02-02 | $18.97 | $19.79 | $18.97 | $19.52 | $19.52 | 24,958 |
2021-02-01 | $18.55 | $19.11 | $18.22 | $18.99 | $18.99 | 38,874 |
2021-01-29 | $19.01 | $19.30 | $18.09 | $18.33 | $18.33 | 37,544 |
2021-01-28 | $19.47 | $19.65 | $18.05 | $19.13 | $19.13 | 27,122 |
2021-01-27 | $20.62 | $20.62 | $19.61 | $19.67 | $19.67 | 40,282 |
2021-01-26 | $20.54 | $20.98 | $20.26 | $20.62 | $20.62 | 46,572 |
2021-01-25 | $20.61 | $20.82 | $19.81 | $20.23 | $20.23 | 19,417 |
2021-01-22 | $19.60 | $20.71 | $19.49 | $20.55 | $20.55 | 71,168 |
2021-01-21 | $18.30 | $19.96 | $17.98 | $19.72 | $19.72 | 63,647 |
2021-01-20 | $18.19 | $18.60 | $17.85 | $18.05 | $18.05 | 32,522 |
2021-01-19 | $18.43 | $18.56 | $18.03 | $18.24 | $18.24 | 29,505 |
2021-01-15 | $18.03 | $18.36 | $17.94 | $18.10 | $18.10 | 17,674 |
2021-01-14 | $18.26 | $18.65 | $18.10 | $18.17 | $18.17 | 18,337 |
2021-01-13 | $17.87 | $18.38 | $17.87 | $18.25 | $18.25 | 22,007 |
2021-01-12 | $17.83 | $18.06 | $17.31 | $17.98 | $17.98 | 45,667 |
2021-01-11 | $17.54 | $17.74 | $17.13 | $17.52 | $17.52 | 22,582 |
2021-01-08 | $18.17 | $18.17 | $17.55 | $17.75 | $17.75 | 17,768 |
2021-01-07 | $18.45 | $18.75 | $18.04 | $18.05 | $18.05 | 18,612 |
2021-01-06 | $17.76 | $18.39 | $17.73 | $18.28 | $18.28 | 32,066 |
2021-01-05 | $17.61 | $18.26 | $17.50 | $17.51 | $17.51 | 22,884 |
2021-01-04 | $18.48 | $18.48 | $17.46 | $17.46 | $17.46 | 31,674 |
2020-12-31 | $18.19 | $18.43 | $17.77 | $18.10 | $18.10 | 27,045 |
2020-12-30 | $17.45 | $18.38 | $17.00 | $18.18 | $18.18 | 29,024 |
2020-12-29 | $16.96 | $17.47 | $16.70 | $17.29 | $17.29 | 24,865 |
2020-12-28 | $17.19 | $17.20 | $16.91 | $17.06 | $17.06 | 16,506 |
2020-12-24 | $17.53 | $17.58 | $16.96 | $17.03 | $17.03 | 14,872 |
2020-12-23 | $17.40 | $17.70 | $17.18 | $17.43 | $17.43 | 27,976 |
2020-12-22 | $16.65 | $17.45 | $16.46 | $17.18 | $17.18 | 38,778 |
2020-12-21 | $16.42 | $16.76 | $16.30 | $16.62 | $16.62 | 16,809 |
2020-12-18 | $16.67 | $17.54 | $16.42 | $16.58 | $16.58 | 65,565 |
2020-12-17 | $16.44 | $16.67 | $16.34 | $16.54 | $16.54 | 27,782 |
2020-12-16 | $16.79 | $16.79 | $16.17 | $16.27 | $16.27 | 33,025 |
2020-12-15 | $16.65 | $16.91 | $16.51 | $16.65 | $16.65 | 21,177 |
2020-12-14 | $17.32 | $17.45 | $16.59 | $16.62 | $16.62 | 48,048 |
2020-12-11 | $16.82 | $17.28 | $16.82 | $17.07 | $17.07 | 18,500 |
2020-12-10 | $17.32 | $17.39 | $16.85 | $17.02 | $17.02 | 37,119 |
2020-12-09 | $18.37 | $18.46 | $17.34 | $17.36 | $17.36 | 42,308 |
2020-12-08 | $18.26 | $18.44 | $17.91 | $18.44 | $18.44 | 32,871 |
2020-12-07 | $18.06 | $18.34 | $17.72 | $18.22 | $18.22 | 26,185 |
2020-12-04 | $17.24 | $18.37 | $17.24 | $18.32 | $18.32 | 29,655 |
2020-12-03 | $17.43 | $17.90 | $17.21 | $17.21 | $17.21 | 28,533 |
2020-12-02 | $17.36 | $17.84 | $17.36 | $17.43 | $17.43 | 30,067 |
2020-12-01 | $17.50 | $17.60 | $17.33 | $17.37 | $17.37 | 19,170 |
2020-11-30 | $18.10 | $18.10 | $17.34 | $17.34 | $17.34 | 19,784 |
2020-11-27 | $17.75 | $18.12 | $17.54 | $18.05 | $18.05 | 8,230 |
2020-11-25 | $17.02 | $17.91 | $16.72 | $17.78 | $17.78 | 23,506 |
2020-11-24 | $17.64 | $17.64 | $17.10 | $17.13 | $17.13 | 34,236 |
2020-11-23 | $17.79 | $17.83 | $17.47 | $17.54 | $17.54 | 17,265 |
2020-11-20 | $16.67 | $18.00 | $16.67 | $17.77 | $17.77 | 76,963 |
2020-11-19 | $16.11 | $16.88 | $15.93 | $16.79 | $16.79 | 22,305 |
2020-11-18 | $16.50 | $16.50 | $15.84 | $15.86 | $15.86 | 28,654 |
2020-11-17 | $16.37 | $16.50 | $15.99 | $16.30 | $16.30 | 23,504 |
2020-11-16 | $16.62 | $16.62 | $15.96 | $16.44 | $16.44 | 30,662 |
2020-11-13 | $16.40 | $16.42 | $16.00 | $16.30 | $16.30 | 16,376 |
2020-11-12 | $15.09 | $16.73 | $15.09 | $16.08 | $16.08 | 53,967 |
2020-11-11 | $14.83 | $15.20 | $14.55 | $15.10 | $15.10 | 37,864 |
2020-11-10 | $13.73 | $15.10 | $13.18 | $14.87 | $14.87 | 57,155 |
2020-11-09 | $13.25 | $13.36 | $12.64 | $13.02 | $13.02 | 25,651 |
2020-11-06 | $12.27 | $12.42 | $12.15 | $12.25 | $12.25 | 9,179 |
2020-11-05 | $12.63 | $12.63 | $11.87 | $12.02 | $12.02 | 28,673 |
2020-11-04 | $13.04 | $13.38 | $12.50 | $12.63 | $12.63 | 11,398 |
2020-11-03 | $13.44 | $13.86 | $13.07 | $13.28 | $13.28 | 32,041 |
2020-11-02 | $12.74 | $13.35 | $12.69 | $13.35 | $13.35 | 26,503 |
2020-10-30 | $12.25 | $12.69 | $12.13 | $12.50 | $12.50 | 15,093 |
2020-10-29 | $12.00 | $12.52 | $11.63 | $12.40 | $12.40 | 23,480 |
2020-10-28 | $12.44 | $12.64 | $12.00 | $12.06 | $12.06 | 13,796 |
2020-10-27 | $12.51 | $12.67 | $12.46 | $12.59 | $12.59 | 12,311 |
2020-10-26 | $12.78 | $12.91 | $12.35 | $12.59 | $12.59 | 40,551 |
2020-10-23 | $13.04 | $13.21 | $12.87 | $13.03 | $13.03 | 19,819 |
2020-10-22 | $13.16 | $13.32 | $12.81 | $13.08 | $13.08 | 27,504 |
2020-10-21 | $13.25 | $13.48 | $13.03 | $13.30 | $13.30 | 10,811 |
2020-10-20 | $13.47 | $13.69 | $13.26 | $13.33 | $13.33 | 15,526 |
2020-10-19 | $13.90 | $14.01 | $13.41 | $13.45 | $13.45 | 16,379 |
2020-10-16 | $13.56 | $14.20 | $13.40 | $14.08 | $14.08 | 16,189 |
2020-10-15 | $13.07 | $13.68 | $12.88 | $13.68 | $13.68 | 22,179 |
2020-10-14 | $13.74 | $13.75 | $12.96 | $13.01 | $13.01 | 21,148 |
2020-10-13 | $13.75 | $13.85 | $13.61 | $13.77 | $13.77 | 19,873 |
2020-10-12 | $13.87 | $13.89 | $13.57 | $13.74 | $13.74 | 16,772 |
2020-10-09 | $13.60 | $14.00 | $13.60 | $13.78 | $13.78 | 15,361 |
2020-10-08 | $13.42 | $13.75 | $13.39 | $13.66 | $13.66 | 18,714 |
2020-10-07 | $12.82 | $13.32 | $12.82 | $13.30 | $13.30 | 15,545 |
2020-10-06 | $12.40 | $13.20 | $12.33 | $12.85 | $12.85 | 73,727 |
2020-10-05 | $12.13 | $12.48 | $12.08 | $12.39 | $12.39 | 51,374 |
2020-10-02 | $11.92 | $12.29 | $11.92 | $11.96 | $11.96 | 26,461 |
2020-10-01 | $12.38 | $12.42 | $12.19 | $12.27 | $12.27 | 25,855 |
2020-09-30 | $12.26 | $12.46 | $12.12 | $12.18 | $12.18 | 29,468 |
2020-09-29 | $12.05 | $12.23 | $11.74 | $12.20 | $12.20 | 16,672 |
2020-09-28 | $11.92 | $12.07 | $11.65 | $12.06 | $12.06 | 27,220 |
2020-09-25 | $11.79 | $11.98 | $11.62 | $11.72 | $11.72 | 26,489 |
2020-09-24 | $11.65 | $12.06 | $11.44 | $11.92 | $11.92 | 47,587 |
2020-09-23 | $12.15 | $12.43 | $11.57 | $11.74 | $11.74 | 64,482 |
2020-09-22 | $11.58 | $12.06 | $11.47 | $11.95 | $11.95 | 62,258 |
2020-09-21 | $11.65 | $11.82 | $11.41 | $11.69 | $11.69 | 40,551 |
2020-09-18 | $12.48 | $12.48 | $11.76 | $11.85 | $11.85 | 55,067 |
2020-09-17 | $12.20 | $12.47 | $12.20 | $12.36 | $12.36 | 13,632 |
2020-09-16 | $12.20 | $12.64 | $12.11 | $12.48 | $12.48 | 42,464 |
2020-09-15 | $12.15 | $12.23 | $11.84 | $12.09 | $12.09 | 30,067 |
2020-09-14 | $12.02 | $12.36 | $12.01 | $12.14 | $12.14 | 37,024 |
2020-09-11 | $11.95 | $11.95 | $11.85 | $11.90 | $11.90 | 37,998 |
2020-09-10 | $11.62 | $12.18 | $11.54 | $11.95 | $11.95 | 19,109 |
2020-09-09 | $11.70 | $11.83 | $11.52 | $11.67 | $11.67 | 33,317 |
2020-09-08 | $11.89 | $11.91 | $11.67 | $11.73 | $11.73 | 13,724 |
2020-09-04 | $12.10 | $12.14 | $11.76 | $12.06 | $12.06 | 21,425 |
2020-09-03 | $12.07 | $12.25 | $11.83 | $12.15 | $12.15 | 35,427 |
2020-09-02 | $12.10 | $12.36 | $11.96 | $12.25 | $12.25 | 32,826 |
2020-09-01 | $12.15 | $12.23 | $11.84 | $12.03 | $12.03 | 59,314 |
2020-08-31 | $12.12 | $12.27 | $12.04 | $12.14 | $12.14 | 26,366 |
2020-08-28 | $12.15 | $12.41 | $12.13 | $12.22 | $12.22 | 23,071 |
2020-08-27 | $12.30 | $12.39 | $12.07 | $12.21 | $12.21 | 22,496 |
2020-08-26 | $12.60 | $12.63 | $12.20 | $12.41 | $12.41 | 25,953 |
2020-08-25 | $12.52 | $12.75 | $12.41 | $12.60 | $12.60 | 23,005 |
2020-08-24 | $12.46 | $12.49 | $12.22 | $12.30 | $12.30 | 21,410 |
2020-08-21 | $12.44 | $12.79 | $12.16 | $12.42 | $12.42 | 37,074 |
2020-08-20 | $12.40 | $12.77 | $12.27 | $12.43 | $12.43 | 21,748 |
2020-08-19 | $12.28 | $12.82 | $12.10 | $12.57 | $12.57 | 35,279 |
2020-08-18 | $12.24 | $12.29 | $11.94 | $12.02 | $12.02 | 33,853 |
2020-08-17 | $12.54 | $12.57 | $12.20 | $12.35 | $12.35 | 41,988 |
2020-08-14 | $12.86 | $13.26 | $12.42 | $12.54 | $12.54 | 64,826 |
2020-08-13 | $13.04 | $13.19 | $12.85 | $12.91 | $12.91 | 78,010 |
2020-08-12 | $13.24 | $13.45 | $12.90 | $13.14 | $13.14 | 79,470 |
2020-08-11 | $11.67 | $12.97 | $11.50 | $12.89 | $12.89 | 169,388 |
2020-08-10 | $11.63 | $11.65 | $11.38 | $11.38 | $11.38 | 19,672 |
2020-08-07 | $11.80 | $11.80 | $11.55 | $11.66 | $11.66 | 21,176 |
2020-08-06 | $11.31 | $11.86 | $11.30 | $11.86 | $11.86 | 24,678 |
2020-08-05 | $11.05 | $11.44 | $10.88 | $11.44 | $11.44 | 26,019 |
2020-08-04 | $11.13 | $11.37 | $10.70 | $11.03 | $11.03 | 29,884 |
2020-08-03 | $10.90 | $11.10 | $10.78 | $11.09 | $11.09 | 22,340 |
2020-07-31 | $11.00 | $11.00 | $10.52 | $10.80 | $10.80 | 31,975 |
2020-07-30 | $10.58 | $11.09 | $10.43 | $11.04 | $11.04 | 19,597 |
2020-07-29 | $10.38 | $11.28 | $10.29 | $10.82 | $10.82 | 59,309 |
2020-07-28 | $11.45 | $11.62 | $9.95 | $10.19 | $10.19 | 207,572 |
2020-07-27 | $11.58 | $11.98 | $11.37 | $11.54 | $11.54 | 31,701 |
2020-07-24 | $11.95 | $11.95 | $11.53 | $11.57 | $11.57 | 31,088 |
2020-07-23 | $12.01 | $12.30 | $11.85 | $11.98 | $11.98 | 33,047 |
2020-07-22 | $12.70 | $12.79 | $12.03 | $12.14 | $12.14 | 22,173 |
2020-07-21 | $12.33 | $13.02 | $12.19 | $12.81 | $12.81 | 33,590 |
2020-07-20 | $12.84 | $12.96 | $12.13 | $12.18 | $12.18 | 33,490 |
2020-07-17 | $12.58 | $13.05 | $12.56 | $12.85 | $12.85 | 26,500 |
2020-07-16 | $13.50 | $13.51 | $12.51 | $12.61 | $12.61 | 33,000 |
2020-07-15 | $13.50 | $13.80 | $13.35 | $13.64 | $13.64 | 39,700 |
2020-07-14 | $12.91 | $13.37 | $12.91 | $13.31 | $13.31 | 29,700 |
2020-07-13 | $12.44 | $13.25 | $12.44 | $12.91 | $12.91 | 19,700 |
2020-07-10 | $12.16 | $12.59 | $12.06 | $12.50 | $12.50 | 14,700 |
2020-07-09 | $12.85 | $12.96 | $11.95 | $12.29 | $12.29 | 32,400 |
2020-07-08 | $12.73 | $13.00 | $12.50 | $12.80 | $12.80 | 35,600 |
2020-07-07 | $13.01 | $13.27 | $12.69 | $12.75 | $12.75 | 36,200 |
2020-07-06 | $13.67 | $13.67 | $12.95 | $13.11 | $13.11 | 40,000 |
2020-07-02 | $13.50 | $13.80 | $13.43 | $13.60 | $13.60 | 51,000 |
2020-07-01 | $13.50 | $13.51 | $13.22 | $13.50 | $13.50 | 41,700 |
2020-06-30 | $13.19 | $13.69 | $13.19 | $13.52 | $13.52 | 71,700 |
2020-06-29 | $13.54 | $13.55 | $13.15 | $13.23 | $13.23 | 32,500 |
2020-06-26 | $13.10 | $13.54 | $12.84 | $13.45 | $13.45 | 237,019 |
2020-06-25 | $12.92 | $13.21 | $12.75 | $13.10 | $13.10 | 28,061 |
2020-06-24 | $13.17 | $13.45 | $12.70 | $12.94 | $12.94 | 49,584 |
2020-06-23 | $13.57 | $13.57 | $13.09 | $13.27 | $13.27 | 47,006 |
2020-06-22 | $13.24 | $13.53 | $13.20 | $13.43 | $13.43 | 23,417 |
2020-06-19 | $13.51 | $13.85 | $13.28 | $13.38 | $13.38 | 56,089 |
2020-06-18 | $13.39 | $13.81 | $13.16 | $13.32 | $13.32 | 37,775 |
2020-06-17 | $13.78 | $13.89 | $13.36 | $13.50 | $13.50 | 24,645 |
2020-06-16 | $13.88 | $13.88 | $12.96 | $13.63 | $13.63 | 24,588 |
2020-06-15 | $12.63 | $13.82 | $12.54 | $13.41 | $13.41 | 24,293 |
2020-06-12 | $12.74 | $13.11 | $12.46 | $12.91 | $12.91 | 27,960 |
2020-06-11 | $13.63 | $13.63 | $12.29 | $12.49 | $12.49 | 44,072 |
2020-06-10 | $14.22 | $14.43 | $13.86 | $14.07 | $14.07 | 45,916 |
2020-06-09 | $14.44 | $14.44 | $14.11 | $14.14 | $14.14 | 46,632 |
2020-06-08 | $14.99 | $15.16 | $14.66 | $14.66 | $14.66 | 43,729 |
2020-06-05 | $14.64 | $15.14 | $14.61 | $14.68 | $14.68 | 50,471 |
2020-06-04 | $14.06 | $14.58 | $13.72 | $14.50 | $14.50 | 71,401 |
2020-06-03 | $14.31 | $14.51 | $13.93 | $14.36 | $14.36 | 47,827 |
2020-06-02 | $14.41 | $14.70 | $14.06 | $14.21 | $14.21 | 32,279 |
2020-06-01 | $14.27 | $14.74 | $14.00 | $14.41 | $14.41 | 39,711 |
2020-05-29 | $14.39 | $14.68 | $13.73 | $14.14 | $14.14 | 36,089 |
2020-05-28 | $15.24 | $15.32 | $14.00 | $14.00 | $14.00 | 49,253 |
2020-05-27 | $14.79 | $15.46 | $14.34 | $14.86 | $14.86 | 49,993 |
2020-05-26 | $13.82 | $14.52 | $13.52 | $14.51 | $14.51 | 63,363 |
2020-05-22 | $13.39 | $13.66 | $12.74 | $13.46 | $13.46 | 29,905 |
2020-05-21 | $12.70 | $13.97 | $12.70 | $13.20 | $13.20 | 27,507 |
2020-05-20 | $13.02 | $13.34 | $12.59 | $13.02 | $13.02 | 57,529 |
2020-05-19 | $12.08 | $13.54 | $11.94 | $13.02 | $13.02 | 137,245 |
2020-05-18 | $11.98 | $12.23 | $11.31 | $11.78 | $11.78 | 81,478 |
2020-05-15 | $11.03 | $11.42 | $10.97 | $11.42 | $11.42 | 40,077 |
2020-05-14 | $11.01 | $11.21 | $10.57 | $11.11 | $11.11 | 39,230 |
2020-05-13 | $11.50 | $11.71 | $11.13 | $11.22 | $11.22 | 52,072 |
2020-05-12 | $13.06 | $13.06 | $11.64 | $11.73 | $11.73 | 41,103 |
2020-05-11 | $12.03 | $13.23 | $11.59 | $13.07 | $13.07 | 74,158 |
2020-05-08 | $11.57 | $12.31 | $11.57 | $12.24 | $12.24 | 45,221 |
2020-05-07 | $11.62 | $12.75 | $11.36 | $11.48 | $11.48 | 29,208 |
2020-05-06 | $11.99 | $12.65 | $11.46 | $11.53 | $11.53 | 23,963 |
2020-05-05 | $13.30 | $13.46 | $11.95 | $12.05 | $12.05 | 40,961 |
2020-05-04 | $12.75 | $13.75 | $12.75 | $13.08 | $13.08 | 40,412 |
2020-05-01 | $12.96 | $13.00 | $12.46 | $13.00 | $13.00 | 56,369 |
2020-04-30 | $14.34 | $14.34 | $13.17 | $13.20 | $13.20 | 55,405 |
2020-04-29 | $12.48 | $13.94 | $12.31 | $13.92 | $13.92 | 69,530 |
2020-04-28 | $12.13 | $12.43 | $11.73 | $12.03 | $12.03 | 97,146 |
2020-04-27 | $10.98 | $11.95 | $10.81 | $11.83 | $11.83 | 73,376 |
2020-04-24 | $10.65 | $10.88 | $10.50 | $10.78 | $10.78 | 46,144 |
2020-04-23 | $10.73 | $11.17 | $10.52 | $10.60 | $10.60 | 67,922 |
2020-04-22 | $11.15 | $11.28 | $10.70 | $10.79 | $10.79 | 69,264 |
2020-04-21 | $11.27 | $11.35 | $10.76 | $10.92 | $10.92 | 108,526 |
2020-04-20 | $11.96 | $12.13 | $11.36 | $11.56 | $11.56 | 58,733 |
2020-04-17 | $12.53 | $12.87 | $12.08 | $12.17 | $12.17 | 37,928 |
2020-04-16 | $12.61 | $12.98 | $11.89 | $12.20 | $12.20 | 73,646 |
2020-04-15 | $12.10 | $12.67 | $11.41 | $12.52 | $12.52 | 81,384 |
2020-04-14 | $11.83 | $12.45 | $11.56 | $12.42 | $12.42 | 90,137 |
2020-04-13 | $11.55 | $12.10 | $11.41 | $11.62 | $11.62 | 69,358 |
2020-04-09 | $11.34 | $11.99 | $11.30 | $11.70 | $11.70 | 102,321 |
2020-04-08 | $11.62 | $11.79 | $11.17 | $11.24 | $11.24 | 61,143 |
2020-04-07 | $12.42 | $12.62 | $11.42 | $11.52 | $11.52 | 55,045 |
2020-04-06 | $12.15 | $12.59 | $11.92 | $12.45 | $12.45 | 60,408 |
2020-04-03 | $11.95 | $12.10 | $11.22 | $11.66 | $11.66 | 40,460 |
2020-04-02 | $11.39 | $12.24 | $11.39 | $11.94 | $11.94 | 37,296 |
2020-04-01 | $11.36 | $11.96 | $10.99 | $11.33 | $11.33 | 49,187 |
2020-03-31 | $11.80 | $12.05 | $11.53 | $11.77 | $11.77 | 83,364 |
2020-03-30 | $11.36 | $12.38 | $11.20 | $11.80 | $11.80 | 70,998 |
2020-03-27 | $12.45 | $12.45 | $11.23 | $11.25 | $11.25 | 55,508 |
2020-03-26 | $11.66 | $12.90 | $11.19 | $12.89 | $12.89 | 49,750 |
2020-03-25 | $10.94 | $12.18 | $10.81 | $11.55 | $11.55 | 192,538 |
2020-03-24 | $11.50 | $11.75 | $10.81 | $11.03 | $11.03 | 105,080 |
2020-03-23 | $11.00 | $11.43 | $10.28 | $10.84 | $10.84 | 121,275 |
2020-03-20 | $12.23 | $12.56 | $10.91 | $11.12 | $11.12 | 108,923 |
2020-03-19 | $10.91 | $12.59 | $10.79 | $11.75 | $11.75 | 60,352 |
2020-03-18 | $12.32 | $12.32 | $10.78 | $10.91 | $10.91 | 61,681 |
2020-03-17 | $10.98 | $13.02 | $10.95 | $12.91 | $12.91 | 69,966 |
2020-03-16 | $10.00 | $12.42 | $9.84 | $10.91 | $10.91 | 87,458 |
2020-03-13 | $11.82 | $12.64 | $11.42 | $11.54 | $11.54 | 84,017 |
2020-03-12 | $11.75 | $12.17 | $11.16 | $11.27 | $11.27 | 78,437 |
2020-03-11 | $12.05 | $12.71 | $11.75 | $12.34 | $12.34 | 74,924 |
2020-03-10 | $13.06 | $13.06 | $12.05 | $12.24 | $12.24 | 102,382 |
2020-03-09 | $13.60 | $13.62 | $12.50 | $12.65 | $12.65 | 56,273 |
2020-03-06 | $14.20 | $14.60 | $13.57 | $13.93 | $13.93 | 57,034 |
2020-03-05 | $14.44 | $15.41 | $14.44 | $14.71 | $14.71 | 72,353 |
2020-03-04 | $14.73 | $14.86 | $14.31 | $14.74 | $14.74 | 40,084 |
2020-03-03 | $14.88 | $15.57 | $14.11 | $14.30 | $14.30 | 42,306 |
2020-03-02 | $15.00 | $15.00 | $14.37 | $14.88 | $14.88 | 71,329 |
2020-02-28 | $14.28 | $15.10 | $14.28 | $14.88 | $14.88 | 91,431 |
2020-02-27 | $15.30 | $15.60 | $14.81 | $14.87 | $14.87 | 62,136 |
2020-02-26 | $15.88 | $16.17 | $15.20 | $15.50 | $15.50 | 82,044 |
2020-02-25 | $17.83 | $17.83 | $15.29 | $15.59 | $15.59 | 169,109 |
2020-02-24 | $16.30 | $16.66 | $15.71 | $16.21 | $16.21 | 68,941 |
2020-02-21 | $17.27 | $17.43 | $16.77 | $16.97 | $16.97 | 48,406 |
2020-02-20 | $17.82 | $17.98 | $17.16 | $17.20 | $17.20 | 46,654 |
2020-02-19 | $17.29 | $18.25 | $17.29 | $18.01 | $18.01 | 113,022 |
2020-02-18 | $17.21 | $17.47 | $16.79 | $17.25 | $17.25 | 115,010 |
2020-02-14 | $17.55 | $17.73 | $17.18 | $17.23 | $17.23 | 74,732 |
2020-02-13 | $17.36 | $17.83 | $17.29 | $17.44 | $17.44 | 101,189 |
2020-02-12 | $18.30 | $18.35 | $17.13 | $17.54 | $17.54 | 110,465 |
2020-02-11 | $17.58 | $18.31 | $17.20 | $18.25 | $18.25 | 62,635 |
2020-02-10 | $16.86 | $17.45 | $16.82 | $17.37 | $17.37 | 52,368 |
2020-02-07 | $18.01 | $18.10 | $17.02 | $17.05 | $17.05 | 52,898 |
2020-02-06 | $18.54 | $18.54 | $18.06 | $18.16 | $18.16 | 64,007 |
2020-02-05 | $17.29 | $18.52 | $17.14 | $18.35 | $18.35 | 74,005 |
2020-02-04 | $17.35 | $17.68 | $17.02 | $17.06 | $17.06 | 113,293 |
2020-02-03 | $17.01 | $17.50 | $16.95 | $17.10 | $17.10 | 89,892 |
2020-01-31 | $17.62 | $17.73 | $16.74 | $17.03 | $17.03 | 121,004 |
2020-01-30 | $18.12 | $18.45 | $17.19 | $17.55 | $17.55 | 95,573 |
2020-01-29 | $18.49 | $18.54 | $18.19 | $18.27 | $18.27 | 40,934 |
2020-01-28 | $18.53 | $18.55 | $18.13 | $18.48 | $18.48 | 48,437 |
2020-01-27 | $18.60 | $18.95 | $18.41 | $18.47 | $18.47 | 38,411 |
2020-01-24 | $19.29 | $19.38 | $18.86 | $18.98 | $18.98 | 60,196 |
2020-01-23 | $19.51 | $19.54 | $19.05 | $19.29 | $19.29 | 49,467 |
2020-01-22 | $19.40 | $19.70 | $19.32 | $19.64 | $19.64 | 68,300 |
2020-01-21 | $19.01 | $19.39 | $18.98 | $19.36 | $19.36 | 91,697 |
2020-01-17 | $18.83 | $19.29 | $18.65 | $19.11 | $19.11 | 93,903 |
2020-01-16 | $17.85 | $18.76 | $17.85 | $18.71 | $18.71 | 80,194 |
2020-01-15 | $17.59 | $18.08 | $17.59 | $17.73 | $17.73 | 50,566 |
2020-01-14 | $17.51 | $17.86 | $17.31 | $17.55 | $17.55 | 65,913 |
2020-01-13 | $17.64 | $17.91 | $17.48 | $17.62 | $17.62 | 69,248 |
2020-01-10 | $17.73 | $17.84 | $17.60 | $17.70 | $17.70 | 37,809 |
2020-01-09 | $17.36 | $17.83 | $17.36 | $17.66 | $17.66 | 89,031 |
2020-01-08 | $17.67 | $17.81 | $17.41 | $17.46 | $17.46 | 80,990 |
2020-01-07 | $17.91 | $18.00 | $17.71 | $17.75 | $17.75 | 48,272 |
2020-01-06 | $17.37 | $18.11 | $17.20 | $17.86 | $17.86 | 137,673 |
2020-01-03 | $17.61 | $17.71 | $17.38 | $17.47 | $17.47 | 61,710 |
2020-01-02 | $18.16 | $18.43 | $17.55 | $17.71 | $17.71 | 64,998 |
2019-12-31 | $18.00 | $18.20 | $17.59 | $18.00 | $18.00 | 100,910 |
2019-12-30 | $18.02 | $18.57 | $18.02 | $18.05 | $18.05 | 100,832 |
2019-12-27 | $18.18 | $18.18 | $17.82 | $17.92 | $17.92 | 101,749 |
2019-12-26 | $18.26 | $18.40 | $18.02 | $18.20 | $18.20 | 59,968 |
2019-12-24 | $17.96 | $18.37 | $17.84 | $18.19 | $18.19 | 35,254 |
2019-12-23 | $18.14 | $18.14 | $17.44 | $18.02 | $18.02 | 134,236 |
2019-12-20 | $18.80 | $18.87 | $18.00 | $18.05 | $18.05 | 97,427 |
2019-12-19 | $18.62 | $18.79 | $18.30 | $18.72 | $18.72 | 50,227 |
2019-12-18 | $18.41 | $18.93 | $18.17 | $18.58 | $18.58 | 130,560 |
2019-12-17 | $18.57 | $19.00 | $18.08 | $18.37 | $18.37 | 155,990 |
2019-12-16 | $18.62 | $19.38 | $18.48 | $18.53 | $18.53 | 104,002 |
2019-12-13 | $18.87 | $19.00 | $18.33 | $18.58 | $18.58 | 63,618 |
2019-12-12 | $18.57 | $18.95 | $18.35 | $18.87 | $18.87 | 93,077 |
2019-12-11 | $18.58 | $18.98 | $18.30 | $18.55 | $18.55 | 73,306 |
2019-12-10 | $18.50 | $18.64 | $18.30 | $18.50 | $18.50 | 55,578 |
2019-12-09 | $18.49 | $18.56 | $18.29 | $18.48 | $18.48 | 62,202 |
2019-12-06 | $18.60 | $18.93 | $18.29 | $18.44 | $18.44 | 75,334 |
2019-12-05 | $18.78 | $18.79 | $18.55 | $18.60 | $18.60 | 83,997 |
2019-12-04 | $18.81 | $18.95 | $18.49 | $18.69 | $18.69 | 42,939 |
2019-12-03 | $18.00 | $18.48 | $17.95 | $18.48 | $18.48 | 111,440 |
2019-12-02 | $18.79 | $18.89 | $18.02 | $18.19 | $18.19 | 82,232 |
2019-11-29 | $18.81 | $19.08 | $18.61 | $18.82 | $18.82 | 27,577 |
2019-11-27 | $18.66 | $19.18 | $18.61 | $18.79 | $18.79 | 96,483 |
2019-11-26 | $18.81 | $19.27 | $18.24 | $18.48 | $18.48 | 134,983 |
2019-11-25 | $19.01 | $19.41 | $18.74 | $18.87 | $18.87 | 143,464 |
2019-11-22 | $19.00 | $19.15 | $18.89 | $18.95 | $18.95 | 91,387 |
2019-11-21 | $18.53 | $19.07 | $18.50 | $18.86 | $18.86 | 87,607 |
2019-11-20 | $18.40 | $19.11 | $18.40 | $18.52 | $18.52 | 56,767 |
2019-11-19 | $18.69 | $18.69 | $18.30 | $18.53 | $18.53 | 77,184 |
2019-11-18 | $18.88 | $19.01 | $18.31 | $18.38 | $18.38 | 102,193 |
2019-11-15 | $19.30 | $19.58 | $18.76 | $18.96 | $18.96 | 91,959 |
2019-11-14 | $19.47 | $19.47 | $18.82 | $19.03 | $19.03 | 72,155 |
2019-11-13 | $18.94 | $19.46 | $18.51 | $19.23 | $19.23 | 78,598 |
2019-11-12 | $18.82 | $19.27 | $18.61 | $18.97 | $18.97 | 80,609 |
2019-11-11 | $18.54 | $19.24 | $18.40 | $18.64 | $18.64 | 99,211 |
2019-11-08 | $18.19 | $18.98 | $18.10 | $18.68 | $18.68 | 96,188 |
2019-11-07 | $17.19 | $18.35 | $17.09 | $18.27 | $18.27 | 137,692 |
2019-11-06 | $17.79 | $18.39 | $17.00 | $17.12 | $17.12 | 204,880 |
2019-11-05 | $19.68 | $19.77 | $18.12 | $18.18 | $18.18 | 357,364 |
2019-11-04 | $21.25 | $21.73 | $20.96 | $21.44 | $21.44 | 111,380 |
2019-11-01 | $20.78 | $21.54 | $20.78 | $21.04 | $21.04 | 114,074 |
2019-10-31 | $20.88 | $21.12 | $20.58 | $20.68 | $20.68 | 88,187 |
2019-10-30 | $20.75 | $21.08 | $20.36 | $20.92 | $20.92 | 95,996 |
2019-10-29 | $19.69 | $20.91 | $19.31 | $20.76 | $20.76 | 98,675 |
2019-10-28 | $19.55 | $20.34 | $19.43 | $19.59 | $19.59 | 161,047 |
2019-10-25 | $19.20 | $19.91 | $18.98 | $19.49 | $19.49 | 179,997 |
2019-10-24 | $19.10 | $19.41 | $18.91 | $19.17 | $19.17 | 79,187 |
2019-10-23 | $20.71 | $20.71 | $18.86 | $19.03 | $19.03 | 248,314 |
2019-10-22 | $21.71 | $21.74 | $20.73 | $20.78 | $20.78 | 139,446 |
2019-10-21 | $21.29 | $21.55 | $21.17 | $21.51 | $21.51 | 66,221 |
2019-10-18 | $21.17 | $21.55 | $21.07 | $21.12 | $21.12 | 31,833 |
2019-10-17 | $21.08 | $21.72 | $21.08 | $21.46 | $21.46 | 65,250 |
2019-10-16 | $20.89 | $21.17 | $20.53 | $20.91 | $20.91 | 51,441 |
2019-10-15 | $20.87 | $21.67 | $20.87 | $21.02 | $21.02 | 77,002 |
2019-10-14 | $20.52 | $21.16 | $20.50 | $20.79 | $20.79 | 74,386 |
2019-10-11 | $19.85 | $20.85 | $19.85 | $20.64 | $20.64 | 101,857 |
2019-10-10 | $19.52 | $19.89 | $19.43 | $19.67 | $19.67 | 57,588 |
2019-10-09 | $19.59 | $19.86 | $19.44 | $19.55 | $19.55 | 71,723 |
2019-10-08 | $19.59 | $19.87 | $19.43 | $19.47 | $19.47 | 75,189 |
2019-10-07 | $19.81 | $20.50 | $19.61 | $19.85 | $19.85 | 106,466 |
2019-10-04 | $18.83 | $19.93 | $18.76 | $19.87 | $19.87 | 115,190 |
2019-10-03 | $18.74 | $18.94 | $18.41 | $18.66 | $18.66 | 159,133 |
2019-10-02 | $18.96 | $19.06 | $18.41 | $18.79 | $18.79 | 196,122 |
2019-10-01 | $19.60 | $19.96 | $18.96 | $19.00 | $19.00 | 128,958 |
2019-09-30 | $19.53 | $19.60 | $19.33 | $19.44 | $19.44 | 240,674 |
2019-09-27 | $20.47 | $20.47 | $18.99 | $19.41 | $19.41 | 155,450 |
2019-09-26 | $21.28 | $21.28 | $20.38 | $20.38 | $20.38 | 86,796 |
2019-09-25 | $21.37 | $21.39 | $20.82 | $21.17 | $21.17 | 143,516 |
2019-09-24 | $22.24 | $22.39 | $21.00 | $21.31 | $21.31 | 200,536 |
2019-09-23 | $21.15 | $22.47 | $20.84 | $22.05 | $22.05 | 123,836 |
2019-09-20 | $20.81 | $21.47 | $20.52 | $21.33 | $21.33 | 129,636 |
2019-09-19 | $20.42 | $21.13 | $20.27 | $20.60 | $20.60 | 117,941 |
2019-09-18 | $20.63 | $20.88 | $20.25 | $20.46 | $20.46 | 211,658 |
2019-09-17 | $20.64 | $21.00 | $20.32 | $20.43 | $20.43 | 116,554 |
2019-09-16 | $20.14 | $20.90 | $20.07 | $20.67 | $20.67 | 175,345 |
2019-09-13 | $20.00 | $20.46 | $19.80 | $20.25 | $20.25 | 84,922 |
2019-09-12 | $21.06 | $21.23 | $19.87 | $19.98 | $19.98 | 139,361 |
2019-09-11 | $20.33 | $21.07 | $20.24 | $20.93 | $20.93 | 66,710 |
2019-09-10 | $19.65 | $20.28 | $19.38 | $20.24 | $20.24 | 93,571 |
2019-09-09 | $18.97 | $20.38 | $18.71 | $19.63 | $19.63 | 116,097 |
2019-09-06 | $18.62 | $18.86 | $18.37 | $18.84 | $18.84 | 70,090 |
2019-09-05 | $18.12 | $18.72 | $18.01 | $18.43 | $18.43 | 84,491 |
2019-09-04 | $17.89 | $18.09 | $17.89 | $18.00 | $18.00 | 71,993 |
2019-09-03 | $17.30 | $17.92 | $17.30 | $17.63 | $17.63 | 120,955 |
2019-08-30 | $17.76 | $17.76 | $17.23 | $17.40 | $17.40 | 117,912 |
2019-08-29 | $17.60 | $17.90 | $17.30 | $17.63 | $17.63 | 65,878 |
2019-08-28 | $17.32 | $17.81 | $17.20 | $17.43 | $17.43 | 99,142 |
2019-08-27 | $17.84 | $18.05 | $17.22 | $17.35 | $17.35 | 95,887 |
2019-08-26 | $17.61 | $18.00 | $17.29 | $17.69 | $17.69 | 95,408 |
2019-08-23 | $17.55 | $17.77 | $17.20 | $17.45 | $17.45 | 103,129 |
2019-08-22 | $17.92 | $18.37 | $17.55 | $17.56 | $17.56 | 82,666 |
2019-08-21 | $17.89 | $17.94 | $17.58 | $17.87 | $17.87 | 50,520 |
2019-08-20 | $18.00 | $18.10 | $17.67 | $17.75 | $17.75 | 104,283 |
2019-08-19 | $18.39 | $18.77 | $17.93 | $18.03 | $18.03 | 106,521 |
2019-08-16 | $18.18 | $18.64 | $18.04 | $18.31 | $18.31 | 154,021 |
2019-08-15 | $18.14 | $18.84 | $18.00 | $18.07 | $18.07 | 105,652 |
2019-08-14 | $17.95 | $18.21 | $17.85 | $17.96 | $17.96 | 92,298 |
2019-08-13 | $17.78 | $18.49 | $17.52 | $18.22 | $18.22 | 117,594 |
2019-08-12 | $17.08 | $18.05 | $17.04 | $17.82 | $17.82 | 76,336 |
2019-08-09 | $17.86 | $17.90 | $17.24 | $17.25 | $17.25 | 120,773 |
2019-08-08 | $17.64 | $18.63 | $17.64 | $17.95 | $17.95 | 105,595 |
2019-08-07 | $17.52 | $18.58 | $17.47 | $17.54 | $17.54 | 162,635 |
2019-08-06 | $18.12 | $18.25 | $17.67 | $18.08 | $18.08 | 77,630 |
2019-08-05 | $17.49 | $18.22 | $17.43 | $17.91 | $17.91 | 125,811 |
2019-08-02 | $18.08 | $18.26 | $17.70 | $17.83 | $17.83 | 107,517 |
2019-08-01 | $18.09 | $18.79 | $17.81 | $18.09 | $18.09 | 122,368 |
2019-07-31 | $18.85 | $18.97 | $17.79 | $17.98 | $17.98 | 115,137 |
2019-07-30 | $18.00 | $18.80 | $17.98 | $18.77 | $18.77 | 115,983 |
2019-07-29 | $17.85 | $18.22 | $17.85 | $18.05 | $18.05 | 123,730 |
2019-07-26 | $17.32 | $17.87 | $17.27 | $17.80 | $17.80 | 111,502 |
2019-07-25 | $18.16 | $18.35 | $17.09 | $17.11 | $17.11 | 116,060 |
2019-07-24 | $16.93 | $18.27 | $16.81 | $18.18 | $18.18 | 143,213 |
2019-07-23 | $17.76 | $17.91 | $16.82 | $16.94 | $16.94 | 287,476 |
2019-07-22 | $17.75 | $18.09 | $17.32 | $17.69 | $17.69 | 192,324 |
2019-07-19 | $18.46 | $19.43 | $17.52 | $17.88 | $17.88 | 761,878 |
2019-07-18 | $20.31 | $20.65 | $20.12 | $20.20 | $20.20 | 176,107 |
2019-07-17 | $20.65 | $20.76 | $19.91 | $20.30 | $20.30 | 142,257 |
2019-07-16 | $21.43 | $21.60 | $20.58 | $20.62 | $20.62 | 88,731 |
2019-07-15 | $20.93 | $21.67 | $20.85 | $21.18 | $21.18 | 128,015 |
2019-07-12 | $21.65 | $21.65 | $20.41 | $20.84 | $20.84 | 172,870 |
2019-07-11 | $21.98 | $22.10 | $21.44 | $21.51 | $21.51 | 99,800 |
2019-07-10 | $21.80 | $22.47 | $21.66 | $21.92 | $21.92 | 135,966 |
2019-07-09 | $22.40 | $22.55 | $21.54 | $21.67 | $21.67 | 162,592 |
2019-07-08 | $23.35 | $23.57 | $22.29 | $22.40 | $22.40 | 79,031 |
2019-07-05 | $22.98 | $23.35 | $22.85 | $23.34 | $23.34 | 59,110 |
2019-07-03 | $23.42 | $23.84 | $22.68 | $23.01 | $23.01 | 64,648 |
2019-07-02 | $23.68 | $23.84 | $22.90 | $23.30 | $23.30 | 93,789 |
2019-07-01 | $23.76 | $24.68 | $23.50 | $23.64 | $23.64 | 117,067 |
2019-06-28 | $22.81 | $23.84 | $22.81 | $23.36 | $23.36 | 220,011 |
2019-06-27 | $22.45 | $22.86 | $22.20 | $22.83 | $22.83 | 81,163 |
2019-06-26 | $22.77 | $23.05 | $22.20 | $22.30 | $22.30 | 78,770 |
2019-06-25 | $22.80 | $23.02 | $22.49 | $22.62 | $22.62 | 112,697 |
2019-06-24 | $23.91 | $24.00 | $22.66 | $22.77 | $22.77 | 83,300 |
2019-06-21 | $24.76 | $25.08 | $23.81 | $23.97 | $23.97 | 77,722 |
2019-06-20 | $24.75 | $25.11 | $23.88 | $24.92 | $24.92 | 154,509 |
2019-06-19 | $23.75 | $24.39 | $23.58 | $24.36 | $24.36 | 89,448 |
2019-06-18 | $23.18 | $23.89 | $23.00 | $23.81 | $23.81 | 114,925 |
2019-06-17 | $22.51 | $23.15 | $22.44 | $23.04 | $23.04 | 138,201 |
2019-06-14 | $22.59 | $23.55 | $22.49 | $22.50 | $22.50 | 227,822 |
2019-06-13 | $22.69 | $22.97 | $21.89 | $22.64 | $22.64 | 153,142 |
2019-06-12 | $23.03 | $23.35 | $22.35 | $22.68 | $22.68 | 171,996 |
2019-06-11 | $23.43 | $24.29 | $22.50 | $23.00 | $23.00 | 308,629 |
2019-06-10 | $25.05 | $26.93 | $23.73 | $23.90 | $23.90 | 445,509 |
2019-06-07 | $26.90 | $28.31 | $26.31 | $27.86 | $27.86 | 141,425 |
2019-06-06 | $27.38 | $27.44 | $26.28 | $26.70 | $26.70 | 88,663 |
2019-06-05 | $26.35 | $27.49 | $26.05 | $27.33 | $27.33 | 134,403 |
2019-06-04 | $26.00 | $26.34 | $25.38 | $26.27 | $26.27 | 107,316 |
2019-06-03 | $26.09 | $26.09 | $24.80 | $25.54 | $25.54 | 113,320 |
2019-05-31 | $25.75 | $27.20 | $25.45 | $26.09 | $26.09 | 189,605 |
2019-05-30 | $25.12 | $26.34 | $24.61 | $26.24 | $26.24 | 113,729 |
2019-05-29 | $24.08 | $25.36 | $23.70 | $25.10 | $25.10 | 110,747 |
2019-05-28 | $24.85 | $25.07 | $24.13 | $24.32 | $24.32 | 94,731 |
2019-05-24 | $24.75 | $25.03 | $24.20 | $24.94 | $24.94 | 63,079 |
2019-05-23 | $25.66 | $25.66 | $23.89 | $24.53 | $24.53 | 142,703 |
2019-05-22 | $25.47 | $26.19 | $25.02 | $25.99 | $25.99 | 127,398 |
2019-05-21 | $24.77 | $25.80 | $24.44 | $25.67 | $25.67 | 78,508 |
2019-05-20 | $24.44 | $25.17 | $23.86 | $24.73 | $24.73 | 109,275 |
2019-05-17 | $25.71 | $26.14 | $24.01 | $24.74 | $24.74 | 149,357 |
2019-05-16 | $25.52 | $26.11 | $25.27 | $26.07 | $26.07 | 113,247 |
2019-05-15 | $24.76 | $25.53 | $24.76 | $25.51 | $25.51 | 63,556 |
2019-05-14 | $24.37 | $25.14 | $23.85 | $25.04 | $25.04 | 123,585 |
2019-05-13 | $24.31 | $24.38 | $23.62 | $24.23 | $24.23 | 90,193 |
2019-05-10 | $24.88 | $25.17 | $24.00 | $24.99 | $24.99 | 84,748 |
2019-05-09 | $25.38 | $25.56 | $24.67 | $25.06 | $25.06 | 86,036 |
2019-05-08 | $25.29 | $27.12 | $25.22 | $25.88 | $25.88 | 112,302 |
2019-05-07 | $25.39 | $25.76 | $24.99 | $25.37 | $25.37 | 132,517 |
2019-05-06 | $23.50 | $26.16 | $23.50 | $25.83 | $25.83 | 188,064 |
2019-05-03 | $23.39 | $24.02 | $23.20 | $24.00 | $24.00 | 218,887 |
2019-05-02 | $23.06 | $24.05 | $22.59 | $22.99 | $22.99 | 168,997 |
2019-05-01 | $23.13 | $23.30 | $22.68 | $23.00 | $23.00 | 231,402 |
2019-04-30 | $24.22 | $26.50 | $23.01 | $23.37 | $23.37 | 517,318 |
2019-04-29 | $26.75 | $26.92 | $26.07 | $26.44 | $26.44 | 130,849 |
2019-04-26 | $26.07 | $27.12 | $25.85 | $26.74 | $26.74 | 102,602 |
2019-04-25 | $26.71 | $26.73 | $25.67 | $26.07 | $26.07 | 160,898 |
2019-04-24 | $26.46 | $26.86 | $26.07 | $26.67 | $26.67 | 117,826 |
2019-04-23 | $25.64 | $26.62 | $25.01 | $26.40 | $26.40 | 95,483 |
2019-04-22 | $25.75 | $26.34 | $24.81 | $25.49 | $25.49 | 107,109 |
2019-04-18 | $25.84 | $26.29 | $25.15 | $26.02 | $26.02 | 89,125 |
2019-04-17 | $26.12 | $26.37 | $25.42 | $25.84 | $25.84 | 93,605 |
2019-04-16 | $25.64 | $26.16 | $25.23 | $26.09 | $26.09 | 123,559 |
2019-04-15 | $25.21 | $25.81 | $25.04 | $25.48 | $25.48 | 88,885 |
2019-04-12 | $26.14 | $26.14 | $24.91 | $25.23 | $25.23 | 104,357 |
2019-04-11 | $25.57 | $25.86 | $24.78 | $25.77 | $25.77 | 150,814 |
2019-04-10 | $24.97 | $25.75 | $24.88 | $25.47 | $25.47 | 205,852 |
2019-04-09 | $26.02 | $26.03 | $24.41 | $24.88 | $24.88 | 220,774 |
2019-04-08 | $26.55 | $26.55 | $25.89 | $26.13 | $26.13 | 121,872 |
2019-04-05 | $26.61 | $27.17 | $26.41 | $26.57 | $26.57 | 100,817 |
2019-04-04 | $26.91 | $27.24 | $26.00 | $26.53 | $26.53 | 121,699 |
2019-04-03 | $26.83 | $27.48 | $26.47 | $26.93 | $26.93 | 260,568 |
2019-04-02 | $25.00 | $26.74 | $24.52 | $26.59 | $26.59 | 215,765 |
2019-04-01 | $25.16 | $25.51 | $24.62 | $24.89 | $24.89 | 287,261 |
2019-03-29 | $23.40 | $25.95 | $23.26 | $25.08 | $25.08 | 293,533 |
2019-03-28 | $22.21 | $22.77 | $22.11 | $22.71 | $22.71 | 121,688 |
2019-03-27 | $21.87 | $22.21 | $20.95 | $22.15 | $22.15 | 162,065 |
2019-03-26 | $22.25 | $22.35 | $21.80 | $21.90 | $21.90 | 106,830 |
2019-03-25 | $21.99 | $22.65 | $21.75 | $21.95 | $21.95 | 130,499 |
2019-03-22 | $23.51 | $23.51 | $21.96 | $22.01 | $22.01 | 139,980 |
2019-03-21 | $22.06 | $23.63 | $21.92 | $23.56 | $23.56 | 159,240 |
2019-03-20 | $22.39 | $22.83 | $21.86 | $22.19 | $22.19 | 92,665 |
2019-03-19 | $22.18 | $22.71 | $21.97 | $22.37 | $22.37 | 222,481 |
2019-03-18 | $22.34 | $22.50 | $21.64 | $22.06 | $22.06 | 125,277 |
2019-03-15 | $21.57 | $22.36 | $21.25 | $22.34 | $22.34 | 208,989 |
2019-03-14 | $22.42 | $22.42 | $21.45 | $21.54 | $21.54 | 163,422 |
2019-03-13 | $23.20 | $24.17 | $22.20 | $22.49 | $22.49 | 226,893 |
2019-03-12 | $21.62 | $23.11 | $21.59 | $23.10 | $23.10 | 177,966 |
2019-03-11 | $22.59 | $22.60 | $20.96 | $21.60 | $21.60 | 408,129 |
2019-03-08 | $23.20 | $23.40 | $22.30 | $22.58 | $22.58 | 131,069 |
2019-03-07 | $24.22 | $24.67 | $23.35 | $23.41 | $23.41 | 189,144 |
2019-03-06 | $25.09 | $25.20 | $24.06 | $24.36 | $24.36 | 150,382 |
2019-03-05 | $24.98 | $25.27 | $24.69 | $25.10 | $25.10 | 122,489 |
2019-03-04 | $25.98 | $26.00 | $24.41 | $25.05 | $25.05 | 238,499 |
2019-03-01 | $27.15 | $27.28 | $26.40 | $26.48 | $26.48 | 164,264 |
2019-02-28 | $26.73 | $27.22 | $26.13 | $26.92 | $26.92 | 147,972 |
2019-02-27 | $26.91 | $26.99 | $26.08 | $26.62 | $26.62 | 112,489 |
2019-02-26 | $27.19 | $27.50 | $26.68 | $27.08 | $27.08 | 143,868 |
2019-02-25 | $27.90 | $28.41 | $27.11 | $27.39 | $27.39 | 154,370 |
2019-02-22 | $27.50 | $28.49 | $27.05 | $27.62 | $27.62 | 187,571 |
2019-02-21 | $25.96 | $27.60 | $25.69 | $27.47 | $27.47 | 215,543 |
2019-02-20 | $26.40 | $27.01 | $24.14 | $26.14 | $26.14 | 1,266,252 |
2019-02-19 | $27.55 | $29.59 | $27.19 | $29.43 | $29.43 | 343,259 |
2019-02-15 | $26.34 | $27.54 | $26.13 | $27.51 | $27.51 | 111,533 |
2019-02-14 | $26.09 | $26.70 | $25.96 | $26.14 | $26.14 | 88,889 |
2019-02-13 | $25.91 | $26.42 | $25.73 | $26.14 | $26.14 | 70,433 |
2019-02-12 | $25.66 | $25.86 | $25.10 | $25.78 | $25.78 | 96,045 |
2019-02-11 | $25.57 | $25.77 | $24.87 | $25.52 | $25.52 | 126,705 |
2019-02-08 | $24.50 | $25.65 | $24.49 | $25.48 | $25.48 | 104,012 |
2019-02-07 | $25.67 | $25.98 | $24.51 | $24.58 | $24.58 | 106,219 |
2019-02-06 | $26.41 | $26.46 | $25.92 | $25.98 | $25.98 | 82,511 |
2019-02-05 | $26.44 | $27.49 | $26.44 | $26.47 | $26.47 | 113,674 |
2019-02-04 | $26.35 | $26.98 | $25.95 | $26.45 | $26.45 | 119,083 |
2019-02-01 | $25.79 | $26.69 | $25.13 | $26.34 | $26.34 | 106,935 |
2019-01-31 | $26.01 | $26.67 | $25.61 | $25.92 | $25.92 | 91,542 |
2019-01-30 | $25.55 | $26.23 | $24.90 | $26.21 | $26.21 | 88,452 |
2019-01-29 | $25.29 | $25.60 | $24.82 | $25.41 | $25.41 | 102,966 |
2019-01-28 | $25.63 | $25.92 | $24.69 | $25.32 | $25.32 | 120,565 |
2019-01-25 | $26.51 | $26.54 | $25.59 | $26.18 | $26.18 | 201,374 |
2019-01-24 | $26.44 | $26.90 | $25.98 | $26.29 | $26.29 | 72,468 |
2019-01-23 | $27.68 | $28.35 | $26.23 | $26.54 | $26.54 | 152,026 |
2019-01-22 | $27.01 | $28.58 | $26.89 | $27.68 | $27.68 | 144,321 |
2019-01-18 | $26.71 | $27.48 | $25.88 | $27.46 | $27.46 | 123,262 |
2019-01-17 | $26.26 | $27.03 | $26.26 | $26.73 | $26.73 | 131,739 |
2019-01-16 | $27.40 | $27.82 | $26.51 | $26.70 | $26.70 | 74,315 |
2019-01-15 | $26.59 | $27.63 | $26.22 | $27.40 | $27.40 | 163,782 |
2019-01-14 | $26.93 | $27.26 | $25.95 | $26.58 | $26.58 | 132,182 |
2019-01-11 | $27.95 | $28.30 | $27.29 | $27.40 | $27.40 | 135,679 |
2019-01-10 | $26.97 | $28.12 | $26.32 | $28.08 | $28.08 | 179,555 |
2019-01-09 | $27.85 | $28.20 | $27.10 | $27.45 | $27.45 | 157,888 |
2019-01-08 | $28.25 | $28.62 | $27.48 | $27.59 | $27.59 | 170,096 |
2019-01-07 | $26.51 | $29.22 | $26.51 | $27.98 | $27.98 | 243,038 |
2019-01-04 | $24.69 | $27.18 | $24.48 | $26.61 | $26.61 | 216,164 |
2019-01-03 | $25.90 | $25.97 | $24.59 | $24.63 | $24.63 | 201,251 |
2019-01-02 | $25.56 | $26.16 | $25.28 | $25.81 | $25.81 | 149,339 |
2018-12-31 | $26.02 | $26.49 | $25.50 | $26.38 | $26.38 | 147,278 |
2018-12-28 | $25.70 | $26.26 | $25.03 | $25.75 | $25.75 | 182,140 |
2018-12-27 | $24.50 | $25.45 | $24.01 | $25.41 | $25.41 | 147,067 |
2018-12-26 | $23.58 | $25.08 | $22.90 | $25.03 | $25.03 | 170,758 |
2018-12-24 | $22.92 | $23.72 | $22.10 | $23.30 | $23.30 | 106,203 |
2018-12-21 | $23.55 | $24.77 | $21.96 | $23.44 | $23.44 | 579,970 |
2018-12-20 | $26.41 | $26.41 | $23.29 | $23.38 | $23.38 | 254,261 |
2018-12-19 | $25.24 | $27.49 | $24.75 | $26.42 | $26.42 | 334,696 |
2018-12-18 | $25.91 | $25.91 | $24.60 | $25.11 | $25.11 | 241,029 |
2018-12-17 | $26.51 | $27.29 | $25.15 | $25.57 | $25.57 | 287,821 |
2018-12-14 | $27.42 | $28.10 | $26.65 | $26.84 | $26.84 | 195,943 |
2018-12-13 | $29.42 | $30.00 | $27.52 | $27.96 | $27.96 | 222,226 |
2018-12-12 | $29.32 | $30.11 | $29.11 | $29.24 | $29.24 | 277,153 |
2018-12-11 | $31.60 | $32.80 | $28.92 | $29.19 | $29.19 | 207,172 |
2018-12-10 | $31.06 | $31.66 | $29.85 | $30.87 | $30.87 | 268,156 |
2018-12-07 | $32.95 | $33.57 | $30.81 | $31.09 | $31.09 | 148,501 |
2018-12-06 | $33.87 | $34.50 | $32.11 | $33.16 | $33.16 | 201,919 |
2018-12-04 | $35.39 | $38.35 | $33.97 | $34.34 | $34.34 | 261,414 |
2018-12-03 | $35.59 | $35.87 | $34.48 | $35.34 | $35.34 | 127,915 |
2018-11-30 | $34.13 | $35.20 | $34.04 | $34.63 | $34.63 | 104,351 |
2018-11-29 | $35.10 | $35.22 | $33.97 | $34.45 | $34.45 | 153,495 |
2018-11-28 | $34.03 | $35.27 | $33.12 | $35.11 | $35.11 | 172,066 |
2018-11-27 | $34.85 | $34.85 | $33.20 | $33.83 | $33.83 | 145,204 |
2018-11-26 | $34.50 | $35.04 | $33.99 | $34.74 | $34.74 | 131,567 |
2018-11-23 | $33.37 | $34.61 | $32.32 | $33.88 | $33.88 | 69,588 |
2018-11-21 | $32.44 | $34.87 | $31.55 | $33.95 | $33.95 | 200,004 |
2018-11-20 | $32.00 | $33.38 | $31.34 | $31.86 | $31.86 | 224,290 |
2018-11-19 | $34.41 | $34.41 | $31.21 | $32.65 | $32.65 | 316,958 |
2018-11-16 | $34.45 | $34.85 | $33.01 | $34.41 | $34.41 | 282,487 |
2018-11-15 | $33.50 | $34.97 | $32.25 | $34.43 | $34.43 | 338,169 |
2018-11-14 | $35.18 | $36.08 | $33.06 | $33.88 | $33.88 | 243,520 |
2018-11-13 | $35.50 | $37.34 | $34.20 | $35.18 | $35.18 | 242,834 |
2018-11-12 | $39.72 | $39.72 | $35.16 | $35.21 | $35.21 | 332,632 |
2018-11-09 | $40.78 | $41.07 | $38.80 | $39.95 | $39.95 | 178,995 |
2018-11-08 | $41.60 | $42.00 | $39.45 | $41.40 | $41.40 | 350,806 |
2018-11-07 | $40.00 | $42.41 | $38.93 | $41.67 | $41.67 | 469,340 |
2018-11-06 | $39.91 | $41.32 | $31.07 | $40.06 | $40.06 | 1,008,245 |
2018-11-05 | $42.23 | $44.44 | $40.19 | $44.30 | $44.30 | 327,816 |
2018-11-02 | $44.94 | $45.37 | $41.43 | $42.23 | $42.23 | 265,964 |
2018-11-01 | $42.44 | $44.95 | $41.35 | $43.39 | $43.39 | 337,835 |
2018-10-31 | $42.57 | $43.45 | $41.17 | $41.88 | $41.88 | 282,469 |
2018-10-30 | $40.94 | $42.09 | $40.07 | $41.96 | $41.96 | 192,086 |
2018-10-29 | $42.52 | $43.84 | $39.83 | $40.84 | $40.84 | 139,795 |
2018-10-26 | $42.50 | $43.12 | $39.44 | $41.77 | $41.77 | 248,593 |
2018-10-25 | $41.44 | $43.74 | $40.94 | $43.50 | $43.50 | 201,594 |
2018-10-24 | $43.23 | $44.65 | $40.97 | $41.25 | $41.25 | 283,642 |
2018-10-23 | $44.08 | $44.79 | $41.74 | $43.50 | $43.50 | 279,334 |
2018-10-22 | $45.00 | $47.00 | $44.02 | $45.06 | $45.06 | 175,190 |
2018-10-19 | $48.52 | $49.33 | $44.00 | $44.92 | $44.92 | 302,746 |
2018-10-18 | $50.48 | $50.57 | $47.62 | $48.42 | $48.42 | 161,237 |
2018-10-17 | $50.13 | $51.33 | $48.71 | $50.62 | $50.62 | 200,877 |
2018-10-16 | $47.25 | $50.85 | $46.77 | $50.48 | $50.48 | 180,623 |
2018-10-15 | $46.00 | $48.24 | $45.31 | $46.77 | $46.77 | 192,081 |
2018-10-12 | $50.06 | $50.98 | $45.35 | $46.98 | $46.98 | 408,800 |
2018-10-11 | $49.07 | $51.24 | $48.16 | $49.06 | $49.06 | 208,313 |
2018-10-10 | $52.22 | $52.31 | $48.30 | $49.69 | $49.69 | 352,065 |
2018-10-09 | $51.74 | $54.23 | $51.23 | $52.31 | $52.31 | 200,522 |
2018-10-08 | $53.15 | $56.47 | $50.39 | $52.02 | $52.02 | 342,094 |
2018-10-05 | $50.98 | $53.81 | $50.02 | $53.16 | $53.16 | 287,359 |
2018-10-04 | $54.25 | $54.84 | $50.68 | $50.97 | $50.97 | 275,774 |
2018-10-03 | $53.76 | $55.76 | $53.04 | $54.29 | $54.29 | 261,979 |
2018-10-02 | $53.08 | $55.50 | $52.60 | $53.63 | $53.63 | 265,724 |
2018-10-01 | $55.99 | $55.99 | $52.57 | $53.75 | $53.75 | 292,963 |
2018-09-28 | $57.60 | $58.75 | $55.11 | $56.20 | $56.20 | 336,659 |
2018-09-27 | $58.05 | $59.00 | $57.40 | $58.70 | $58.70 | 198,327 |
2018-09-26 | $62.50 | $62.55 | $58.05 | $58.25 | $58.25 | 352,081 |
2018-09-25 | $62.60 | $64.05 | $61.25 | $62.80 | $62.80 | 365,490 |
2018-09-24 | $66.55 | $66.95 | $62.10 | $62.45 | $62.45 | 281,838 |
2018-09-21 | $65.40 | $68.15 | $64.00 | $66.70 | $66.70 | 772,399 |
2018-09-20 | $59.10 | $62.90 | $59.10 | $62.75 | $62.75 | 327,611 |
2018-09-19 | $58.25 | $61.00 | $58.10 | $58.60 | $58.60 | 407,078 |
2018-09-18 | $55.65 | $60.05 | $55.65 | $58.95 | $58.95 | 458,104 |
2018-09-17 | $55.10 | $57.60 | $53.10 | $55.85 | $55.85 | 418,062 |
2018-09-14 | $57.65 | $58.70 | $54.70 | $55.20 | $55.20 | 408,897 |
2018-09-13 | $59.40 | $61.70 | $56.55 | $58.05 | $58.05 | 377,037 |
2018-09-12 | $60.60 | $62.70 | $55.50 | $59.40 | $59.40 | 640,983 |
2018-09-11 | $70.60 | $70.60 | $60.55 | $61.25 | $61.25 | 885,090 |
2018-09-10 | $66.65 | $71.45 | $66.55 | $71.05 | $71.05 | 424,503 |
2018-09-07 | $70.35 | $71.11 | $65.34 | $66.45 | $66.45 | 457,231 |
2018-09-06 | $66.65 | $71.00 | $66.50 | $70.55 | $70.55 | 402,717 |
2018-09-05 | $75.90 | $76.65 | $64.25 | $66.30 | $66.30 | 688,396 |
2018-09-04 | $74.65 | $76.80 | $74.25 | $76.60 | $76.60 | 367,678 |
2018-08-31 | $72.65 | $75.45 | $72.65 | $73.90 | $73.90 | 194,834 |
2018-08-30 | $70.95 | $73.40 | $70.25 | $72.70 | $72.70 | 201,062 |
2018-08-29 | $70.00 | $71.70 | $69.23 | $70.65 | $70.65 | 185,389 |
2018-08-28 | $71.00 | $72.40 | $67.55 | $69.50 | $69.50 | 291,619 |
2018-08-27 | $67.45 | $70.70 | $66.55 | $70.55 | $70.55 | 239,771 |
2018-08-24 | $66.25 | $67.63 | $65.48 | $66.95 | $66.95 | 166,195 |
2018-08-23 | $66.30 | $67.80 | $65.05 | $66.30 | $66.30 | 205,968 |
2018-08-22 | $63.75 | $67.70 | $63.35 | $66.15 | $66.15 | 273,310 |
2018-08-21 | $62.80 | $63.73 | $61.80 | $63.20 | $63.20 | 309,383 |
2018-08-20 | $63.75 | $65.00 | $60.35 | $62.85 | $62.85 | 306,777 |
2018-08-17 | $58.60 | $63.40 | $58.20 | $62.70 | $62.70 | 439,948 |
2018-08-16 | $56.40 | $59.25 | $55.50 | $58.55 | $58.55 | 1,534,241 |
2018-08-15 | $66.50 | $69.50 | $61.60 | $63.60 | $63.60 | 323,388 |
2018-08-14 | $64.30 | $68.90 | $63.45 | $68.60 | $68.60 | 158,337 |
2018-08-13 | $65.00 | $65.93 | $62.35 | $63.95 | $63.95 | 204,507 |
2018-08-10 | $64.90 | $69.25 | $64.36 | $65.55 | $65.55 | 280,599 |
2018-08-09 | $65.20 | $66.20 | $64.55 | $65.05 | $65.05 | 129,974 |
2018-08-08 | $63.00 | $65.00 | $61.15 | $64.60 | $64.60 | 247,711 |
2018-08-07 | $61.05 | $63.95 | $61.05 | $63.40 | $63.40 | 195,686 |
2018-08-06 | $64.00 | $64.90 | $59.35 | $60.80 | $60.80 | 283,290 |
2018-08-03 | $64.75 | $66.45 | $63.63 | $64.00 | $64.00 | 331,766 |
2018-08-02 | $58.90 | $65.90 | $58.80 | $63.60 | $63.60 | 268,199 |
2018-08-01 | $58.50 | $59.60 | $56.55 | $58.35 | $58.35 | 159,420 |
2018-07-31 | $56.20 | $58.65 | $55.01 | $58.10 | $58.10 | 239,272 |
2018-07-30 | $58.70 | $59.92 | $54.66 | $55.90 | $55.90 | 251,742 |
2018-07-27 | $59.25 | $60.73 | $56.55 | $58.75 | $58.75 | 285,975 |
2018-07-26 | $51.00 | $60.40 | $48.00 | $59.25 | $59.25 | 610,380 |
2018-07-25 | $46.05 | $49.30 | $44.60 | $48.95 | $48.95 | 272,816 |
2018-07-24 | $50.75 | $51.30 | $47.40 | $47.60 | $47.60 | 255,805 |
2018-07-23 | $48.20 | $50.75 | $48.00 | $50.05 | $50.05 | 243,233 |
2018-07-20 | $48.45 | $49.00 | $47.02 | $48.00 | $48.00 | 118,453 |
2018-07-19 | $47.70 | $49.30 | $47.70 | $48.40 | $48.40 | 132,398 |
2018-07-18 | $45.90 | $48.05 | $45.10 | $47.50 | $47.50 | 120,432 |
2018-07-17 | $45.25 | $46.05 | $44.43 | $45.80 | $45.80 | 88,642 |
2018-07-16 | $44.05 | $46.15 | $43.67 | $45.25 | $45.25 | 125,677 |
2018-07-13 | $43.50 | $44.40 | $42.80 | $43.25 | $43.25 | 63,206 |
2018-07-12 | $43.10 | $43.93 | $42.40 | $43.50 | $43.50 | 104,007 |
2018-07-11 | $43.30 | $44.40 | $43.00 | $43.10 | $43.10 | 55,483 |
2018-07-10 | $44.25 | $45.00 | $42.58 | $43.45 | $43.45 | 67,140 |
2018-07-09 | $43.65 | $44.50 | $43.25 | $44.20 | $44.20 | 134,447 |
2018-07-06 | $41.90 | $43.45 | $41.85 | $42.65 | $42.65 | 95,755 |
2018-07-05 | $40.75 | $42.25 | $40.05 | $41.85 | $41.85 | 133,277 |
2018-07-03 | $40.75 | $41.50 | $40.43 | $40.80 | $40.80 | 47,446 |
2018-07-02 | $40.20 | $41.15 | $39.15 | $40.40 | $40.40 | 119,297 |
2018-06-29 | $39.50 | $40.65 | $39.10 | $40.30 | $40.30 | 88,055 |
2018-06-28 | $38.55 | $39.85 | $37.20 | $39.25 | $39.25 | 138,146 |
2018-06-27 | $42.80 | $43.25 | $38.00 | $39.85 | $39.85 | 228,409 |
2018-06-26 | $42.05 | $43.35 | $41.55 | $43.00 | $43.00 | 155,688 |
2018-06-25 | $40.95 | $42.25 | $39.45 | $41.80 | $41.80 | 152,217 |
2018-06-22 | $40.50 | $41.70 | $38.69 | $41.70 | $41.70 | 880,308 |
2018-06-21 | $41.00 | $41.15 | $37.23 | $39.60 | $39.60 | 256,529 |
2018-06-20 | $45.90 | $46.20 | $40.23 | $41.45 | $41.45 | 298,506 |
2018-06-19 | $43.90 | $45.80 | $43.75 | $45.25 | $45.25 | 116,441 |
2018-06-18 | $43.55 | $45.30 | $42.30 | $44.10 | $44.10 | 127,307 |
2018-06-15 | $44.25 | $44.33 | $41.95 | $43.70 | $43.70 | 302,533 |
2018-06-14 | $41.50 | $44.15 | $40.20 | $44.05 | $44.05 | 166,470 |
2018-06-13 | $41.00 | $42.70 | $38.90 | $40.85 | $40.85 | 174,057 |
2018-06-12 | $38.35 | $40.20 | $38.35 | $38.85 | $38.85 | 163,963 |
2018-06-11 | $36.00 | $38.80 | $35.78 | $38.15 | $38.15 | 165,094 |
2018-06-08 | $34.90 | $35.75 | $34.55 | $35.60 | $35.60 | 104,796 |
2018-06-07 | $36.00 | $36.20 | $34.60 | $35.05 | $35.05 | 139,477 |
2018-06-06 | $35.30 | $36.50 | $35.00 | $36.00 | $36.00 | 109,666 |
2018-06-05 | $33.35 | $35.60 | $32.56 | $35.10 | $35.10 | 106,369 |
2018-06-04 | $33.35 | $33.90 | $32.96 | $33.45 | $33.45 | 86,464 |
2018-06-01 | $32.25 | $33.75 | $31.65 | $33.15 | $33.15 | 94,483 |
2018-05-31 | $31.40 | $32.55 | $31.40 | $31.85 | $31.85 | 74,217 |
2018-05-30 | $31.95 | $32.40 | $31.00 | $31.30 | $31.30 | 80,636 |
2018-05-29 | $31.40 | $32.00 | $31.20 | $31.75 | $31.75 | 39,339 |
2018-05-25 | $31.20 | $31.75 | $30.75 | $31.35 | $31.35 | 44,264 |
2018-05-24 | $30.40 | $31.45 | $29.73 | $31.15 | $31.15 | 53,809 |
2018-05-23 | $29.30 | $30.50 | $29.30 | $30.30 | $30.30 | 47,037 |
2018-05-22 | $31.35 | $31.70 | $28.85 | $29.70 | $29.70 | 72,075 |
2018-05-21 | $31.40 | $31.70 | $30.26 | $31.35 | $31.35 | 69,567 |
2018-05-18 | $30.75 | $31.45 | $30.20 | $31.30 | $31.30 | 71,862 |
2018-05-17 | $30.45 | $31.35 | $30.20 | $30.85 | $30.85 | 56,770 |
2018-05-16 | $29.90 | $30.60 | $29.90 | $30.50 | $30.50 | 70,250 |
2018-05-15 | $29.65 | $31.15 | $29.40 | $30.00 | $30.00 | 80,429 |
2018-05-14 | $29.75 | $30.65 | $29.45 | $29.60 | $29.60 | 76,406 |
2018-05-11 | $28.80 | $30.55 | $28.71 | $29.70 | $29.70 | 152,202 |
2018-05-10 | $29.25 | $29.25 | $28.25 | $28.80 | $28.80 | 136,569 |
2018-05-09 | $29.90 | $29.90 | $28.35 | $29.40 | $29.40 | 122,232 |
2018-05-08 | $26.00 | $29.85 | $25.25 | $29.10 | $29.10 | 374,976 |
2018-05-07 | $23.85 | $25.30 | $23.60 | $24.95 | $24.95 | 134,587 |
2018-05-04 | $23.05 | $23.95 | $22.90 | $23.50 | $23.50 | 53,823 |
2018-05-03 | $23.60 | $23.80 | $23.00 | $23.20 | $23.20 | 43,897 |
2018-05-02 | $23.70 | $24.20 | $23.35 | $23.70 | $23.70 | 47,179 |
2018-05-01 | $23.25 | $23.85 | $22.71 | $23.70 | $23.70 | 42,758 |
2018-04-30 | $23.45 | $24.20 | $23.25 | $23.30 | $23.30 | 86,263 |
2018-04-27 | $23.60 | $23.85 | $22.60 | $23.25 | $23.25 | 63,938 |
2018-04-26 | $23.95 | $24.15 | $23.35 | $23.50 | $23.50 | 47,037 |
2018-04-25 | $23.05 | $24.25 | $22.88 | $23.90 | $23.90 | 42,065 |
2018-04-24 | $23.45 | $23.45 | $22.45 | $23.05 | $23.05 | 72,182 |
2018-04-23 | $23.45 | $23.75 | $23.00 | $23.20 | $23.20 | 71,637 |
2018-04-20 | $23.90 | $24.35 | $23.05 | $23.40 | $23.40 | 76,532 |
2018-04-19 | $25.15 | $26.00 | $23.90 | $24.25 | $24.25 | 158,837 |
2018-04-18 | $24.10 | $25.52 | $24.10 | $24.85 | $24.85 | 205,065 |
2018-04-17 | $20.75 | $24.15 | $20.75 | $23.70 | $23.70 | 394,060 |
2018-04-16 | $19.60 | $19.85 | $18.98 | $19.60 | $19.60 | 86,516 |
2018-04-13 | $19.80 | $19.90 | $19.10 | $19.63 | $19.63 | 64,474 |
2018-04-12 | $19.85 | $20.10 | $19.40 | $19.70 | $19.70 | 35,872 |
2018-04-11 | $19.40 | $20.18 | $19.40 | $19.65 | $19.65 | 56,137 |
2018-04-10 | $19.10 | $19.50 | $19.05 | $19.35 | $19.35 | 32,053 |
2018-04-09 | $20.00 | $20.50 | $18.85 | $19.05 | $19.05 | 60,405 |
2018-04-06 | $20.25 | $20.50 | $19.60 | $20.05 | $20.05 | 67,470 |
2018-04-05 | $20.00 | $20.73 | $19.97 | $20.40 | $20.40 | 32,217 |
2018-04-04 | $19.25 | $20.30 | $19.25 | $19.95 | $19.95 | 30,600 |
2018-04-03 | $19.95 | $20.50 | $18.95 | $19.70 | $19.70 | 64,026 |
2018-04-02 | $19.85 | $19.90 | $19.15 | $19.90 | $19.90 | 57,973 |
2018-03-29 | $19.70 | $20.20 | $19.40 | $20.00 | $20.00 | 28,009 |
2018-03-28 | $19.85 | $20.10 | $19.30 | $19.40 | $19.40 | 39,164 |
2018-03-27 | $20.15 | $20.60 | $19.50 | $19.90 | $19.90 | 48,353 |
2018-03-26 | $19.00 | $20.55 | $18.96 | $20.20 | $20.20 | 79,136 |
2018-03-23 | $19.40 | $19.75 | $18.60 | $18.85 | $18.85 | 53,525 |
2018-03-22 | $19.90 | $20.45 | $19.25 | $19.50 | $19.50 | 27,139 |
2018-03-21 | $19.65 | $20.45 | $19.15 | $20.05 | $20.05 | 43,253 |
2018-03-20 | $19.80 | $20.60 | $19.35 | $19.60 | $19.60 | 69,664 |
2018-03-19 | $20.45 | $20.55 | $19.20 | $19.65 | $19.65 | 74,220 |
2018-03-16 | $18.55 | $20.35 | $18.55 | $20.30 | $20.30 | 80,896 |
2018-03-15 | $18.20 | $18.80 | $18.00 | $18.45 | $18.45 | 76,394 |
2018-03-14 | $18.05 | $18.45 | $17.85 | $18.25 | $18.25 | 69,421 |
2018-03-13 | $18.15 | $18.30 | $17.85 | $18.05 | $18.05 | 49,253 |
2018-03-12 | $17.90 | $18.70 | $17.15 | $17.85 | $17.85 | 75,968 |
2018-03-09 | $17.85 | $18.30 | $17.20 | $17.95 | $17.95 | 115,244 |
2018-03-08 | $18.00 | $18.20 | $17.40 | $17.75 | $17.75 | 39,625 |
2018-03-07 | $18.40 | $19.50 | $17.60 | $18.05 | $18.05 | 122,686 |
2018-03-06 | $18.45 | $18.95 | $18.00 | $18.40 | $18.40 | 88,955 |
2018-03-05 | $18.05 | $18.90 | $17.95 | $18.40 | $18.40 | 47,675 |
2018-03-02 | $17.65 | $19.05 | $17.60 | $18.15 | $18.15 | 39,766 |
2018-03-01 | $18.50 | $18.85 | $17.05 | $17.85 | $17.85 | 117,223 |
2018-02-28 | $19.25 | $19.35 | $18.40 | $18.60 | $18.60 | 36,207 |
2018-02-27 | $19.45 | $19.95 | $19.05 | $19.25 | $19.25 | 30,370 |
2018-02-26 | $19.65 | $20.00 | $19.06 | $19.70 | $19.70 | 82,045 |
2018-02-23 | $19.20 | $20.15 | $18.80 | $19.70 | $19.70 | 75,911 |
2018-02-22 | $19.75 | $19.75 | $19.15 | $19.30 | $19.30 | 28,636 |
2018-02-21 | $20.15 | $20.65 | $19.55 | $19.75 | $19.75 | 59,622 |
2018-02-20 | $20.00 | $20.75 | $19.80 | $20.10 | $20.10 | 57,765 |
2018-02-16 | $20.00 | $20.40 | $19.85 | $20.25 | $20.25 | 61,825 |
2018-02-15 | $20.15 | $20.15 | $19.55 | $20.05 | $20.05 | 46,873 |
2018-02-14 | $19.75 | $20.30 | $19.56 | $19.95 | $19.95 | 75,795 |
2018-02-13 | $18.30 | $20.40 | $18.15 | $19.75 | $19.75 | 189,403 |
2018-02-12 | $17.80 | $18.25 | $17.60 | $18.15 | $18.15 | 47,321 |
2018-02-09 | $17.70 | $17.75 | $17.05 | $17.65 | $17.65 | 53,736 |
2018-02-08 | $18.05 | $18.35 | $16.85 | $17.55 | $17.55 | 82,851 |
2018-02-07 | $17.25 | $17.95 | $16.98 | $17.95 | $17.95 | 51,656 |
2018-02-06 | $17.15 | $17.72 | $16.93 | $17.20 | $17.20 | 57,800 |
2018-02-05 | $17.80 | $18.41 | $16.70 | $17.25 | $17.25 | 138,703 |
2018-02-02 | $17.20 | $18.90 | $17.01 | $18.20 | $18.20 | 110,258 |
2018-02-01 | $18.65 | $18.75 | $17.50 | $17.55 | $17.55 | 109,061 |
2018-01-31 | $19.90 | $19.95 | $18.35 | $18.85 | $18.85 | 98,661 |
2018-01-30 | $20.20 | $20.35 | $19.78 | $19.95 | $19.95 | 76,882 |
2018-01-29 | $20.25 | $20.35 | $19.25 | $20.25 | $20.25 | 93,411 |
2018-01-26 | $19.25 | $20.40 | $19.25 | $20.35 | $20.35 | 96,202 |
2018-01-25 | $20.20 | $20.20 | $19.00 | $19.25 | $19.25 | 96,761 |
2018-01-24 | $22.45 | $22.51 | $20.05 | $20.25 | $20.25 | 107,676 |
2018-01-23 | $23.00 | $23.00 | $21.30 | $22.40 | $22.40 | 70,355 |
2018-01-22 | $22.85 | $24.00 | $22.60 | $22.80 | $22.80 | 125,792 |
2018-01-19 | $22.70 | $22.90 | $22.50 | $22.70 | $22.70 | 50,722 |
2018-01-18 | $22.80 | $23.30 | $22.45 | $22.65 | $22.65 | 53,164 |
2018-01-17 | $23.05 | $23.55 | $22.30 | $22.85 | $22.85 | 126,209 |
2018-01-16 | $21.90 | $23.50 | $21.89 | $22.85 | $22.85 | 99,404 |
2018-01-12 | $21.40 | $22.30 | $21.25 | $21.75 | $21.75 | 72,533 |
2018-01-11 | $20.80 | $21.80 | $20.73 | $21.00 | $21.00 | 119,475 |
2018-01-10 | $21.35 | $21.35 | $20.00 | $20.80 | $20.80 | 90,713 |
2018-01-09 | $22.15 | $22.15 | $21.30 | $21.40 | $21.40 | 67,674 |
2018-01-08 | $21.75 | $22.08 | $21.00 | $21.85 | $21.85 | 190,880 |
2018-01-05 | $19.65 | $20.25 | $19.01 | $20.25 | $20.25 | 64,633 |
2018-01-04 | $19.85 | $20.00 | $18.46 | $19.90 | $19.90 | 83,359 |
2018-01-03 | $20.00 | $20.20 | $19.65 | $19.90 | $19.90 | 69,470 |
2018-01-02 | $19.75 | $20.45 | $19.34 | $20.05 | $20.05 | 133,029 |
2017-12-29 | $19.90 | $20.20 | $19.66 | $19.80 | $19.80 | 70,186 |
2017-12-28 | $19.75 | $20.15 | $19.50 | $19.80 | $19.80 | 47,773 |
2017-12-27 | $19.05 | $19.90 | $18.85 | $19.65 | $19.65 | 50,221 |
2017-12-26 | $19.80 | $20.20 | $18.01 | $19.00 | $19.00 | 98,155 |
2017-12-22 | $21.35 | $21.35 | $19.00 | $19.95 | $19.95 | 93,331 |
2017-12-21 | $20.95 | $21.75 | $20.40 | $20.90 | $20.90 | 84,673 |
2017-12-20 | $20.10 | $21.75 | $20.10 | $20.95 | $20.95 | 152,832 |
2017-12-19 | $19.25 | $20.20 | $19.15 | $20.10 | $20.10 | 96,676 |
2017-12-18 | $18.75 | $19.55 | $18.55 | $19.15 | $19.15 | 112,048 |
2017-12-15 | $18.30 | $19.25 | $18.25 | $18.55 | $18.55 | 64,485 |
2017-12-14 | $18.00 | $18.50 | $17.94 | $18.20 | $18.20 | 34,635 |
2017-12-13 | $17.75 | $18.50 | $17.15 | $17.85 | $17.85 | 32,854 |
2017-12-12 | $17.70 | $17.95 | $17.25 | $17.70 | $17.70 | 48,656 |
2017-12-11 | $17.85 | $18.30 | $17.46 | $17.65 | $17.65 | 59,601 |
2017-12-08 | $17.20 | $18.35 | $17.20 | $17.75 | $17.75 | 50,611 |
2017-12-07 | $16.80 | $17.15 | $16.70 | $17.00 | $17.00 | 7,204 |
2017-12-06 | $17.15 | $17.15 | $16.55 | $16.85 | $16.85 | 26,232 |
2017-12-05 | $16.90 | $17.30 | $16.40 | $17.25 | $17.25 | 24,757 |
2017-12-04 | $17.55 | $17.55 | $16.70 | $16.80 | $16.80 | 25,430 |
2017-12-01 | $17.55 | $17.60 | $16.90 | $17.35 | $17.35 | 34,310 |
2017-11-30 | $16.75 | $17.70 | $16.46 | $17.55 | $17.55 | 29,311 |
2017-11-29 | $16.95 | $17.20 | $16.20 | $16.60 | $16.60 | 31,965 |
2017-11-28 | $17.00 | $17.30 | $16.55 | $16.90 | $16.90 | 56,672 |
2017-11-27 | $17.60 | $17.80 | $17.06 | $17.40 | $17.40 | 58,892 |
2017-11-24 | $16.45 | $17.64 | $16.00 | $17.60 | $17.60 | 46,570 |
2017-11-22 | $16.10 | $16.50 | $15.75 | $16.45 | $16.45 | 49,605 |
2017-11-21 | $16.00 | $16.25 | $15.75 | $16.05 | $16.05 | 60,776 |
2017-11-20 | $16.00 | $16.25 | $15.88 | $16.00 | $16.00 | 75,271 |
2017-11-17 | $16.10 | $16.80 | $15.85 | $16.00 | $16.00 | 75,875 |
2017-11-16 | $15.55 | $17.15 | $15.55 | $16.05 | $16.05 | 65,734 |
2017-11-15 | $15.40 | $15.70 | $15.15 | $15.45 | $15.45 | 41,839 |
2017-11-14 | $16.95 | $16.95 | $15.43 | $15.50 | $15.50 | 67,627 |
2017-11-13 | $14.70 | $15.85 | $14.70 | $15.65 | $15.65 | 220,287 |
2017-11-10 | $14.40 | $14.75 | $14.36 | $14.40 | $14.40 | 36,283 |
2017-11-09 | $13.85 | $14.45 | $13.70 | $14.45 | $14.45 | 65,597 |
2017-11-08 | $13.75 | $14.00 | $13.66 | $13.95 | $13.95 | 48,815 |
2017-11-07 | $13.25 | $14.20 | $13.25 | $13.70 | $13.70 | 141,388 |
2017-11-06 | $12.20 | $12.95 | $11.85 | $12.10 | $12.10 | 43,288 |
2017-11-03 | $11.35 | $12.05 | $11.35 | $11.95 | $11.95 | 31,711 |
2017-11-02 | $11.20 | $11.40 | $11.00 | $11.35 | $11.35 | 12,253 |
2017-11-01 | $11.50 | $11.50 | $11.15 | $11.25 | $11.25 | 3,651 |
2017-10-31 | $11.28 | $11.50 | $11.15 | $11.45 | $11.45 | 14,422 |
2017-10-30 | $11.00 | $11.25 | $11.00 | $11.15 | $11.15 | 19,046 |
2017-10-27 | $11.55 | $11.65 | $11.31 | $11.40 | $11.40 | 6,230 |
2017-10-26 | $11.65 | $11.70 | $11.15 | $11.55 | $11.55 | 10,393 |
2017-10-25 | $11.45 | $12.40 | $11.15 | $11.65 | $11.65 | 28,993 |
2017-10-24 | $10.70 | $11.70 | $10.55 | $11.50 | $11.50 | 34,477 |
2017-10-23 | $11.00 | $11.11 | $10.40 | $10.70 | $10.70 | 69,069 |
2017-10-20 | $11.45 | $11.60 | $11.05 | $11.05 | $11.05 | 26,510 |
2017-10-19 | $11.50 | $11.70 | $11.40 | $11.40 | $11.40 | 34,025 |
2017-10-18 | $11.60 | $11.75 | $11.50 | $11.60 | $11.60 | 22,232 |
2017-10-17 | $11.65 | $11.75 | $11.60 | $11.65 | $11.65 | 25,334 |
2017-10-16 | $11.65 | $11.75 | $11.60 | $11.60 | $11.60 | 16,260 |
2017-10-13 | $11.70 | $11.85 | $11.65 | $11.70 | $11.70 | 24,918 |
2017-10-12 | $11.75 | $11.95 | $11.65 | $11.70 | $11.70 | 14,889 |
2017-10-11 | $11.68 | $11.95 | $11.55 | $11.70 | $11.70 | 30,336 |
2017-10-10 | $11.70 | $11.75 | $11.50 | $11.60 | $11.60 | 36,880 |
2017-10-09 | $12.00 | $12.16 | $11.40 | $11.75 | $11.75 | 69,664 |
2017-10-06 | $12.40 | $12.40 | $11.85 | $11.90 | $11.90 | 23,198 |
2017-10-05 | $12.15 | $12.35 | $12.00 | $12.35 | $12.35 | 18,651 |
2017-10-04 | $12.40 | $12.40 | $12.00 | $12.25 | $12.25 | 24,946 |
2017-10-03 | $12.75 | $12.90 | $12.20 | $12.35 | $12.35 | 78,776 |
2017-10-02 | $12.30 | $12.80 | $12.30 | $12.75 | $12.75 | 95,259 |
2017-09-29 | $11.90 | $12.35 | $11.85 | $12.10 | $12.10 | 27,630 |
2017-09-28 | $11.90 | $11.90 | $11.45 | $11.85 | $11.85 | 54,618 |
2017-09-27 | $12.25 | $12.45 | $11.86 | $11.95 | $11.95 | 25,302 |
2017-09-26 | $12.20 | $12.35 | $12.10 | $12.20 | $12.20 | 41,682 |
2017-09-25 | $12.25 | $12.50 | $12.00 | $12.10 | $12.10 | 34,581 |
2017-09-22 | $12.40 | $12.60 | $12.10 | $12.20 | $12.20 | 45,328 |
2017-09-21 | $12.20 | $12.95 | $12.10 | $12.40 | $12.40 | 34,377 |
2017-09-20 | $12.75 | $12.95 | $12.00 | $12.10 | $12.10 | 149,467 |
2017-09-19 | $11.80 | $12.75 | $11.78 | $12.75 | $12.75 | 200,894 |
2017-09-18 | $11.45 | $12.00 | $11.45 | $11.75 | $11.75 | 125,599 |
2017-09-15 | $11.45 | $12.50 | $11.26 | $11.35 | $11.35 | 125,344 |
2017-09-14 | $11.00 | $11.45 | $10.90 | $11.40 | $11.40 | 92,613 |
2017-09-13 | $11.25 | $11.25 | $10.75 | $11.00 | $11.00 | 76,143 |
2017-09-12 | $10.55 | $11.45 | $10.37 | $11.25 | $11.25 | 233,409 |
2017-09-11 | $9.75 | $10.70 | $9.75 | $10.25 | $10.25 | 243,100 |
2017-09-08 | $8.90 | $8.95 | $8.85 | $8.95 | $8.95 | 6,824 |
2017-09-07 | $9.00 | $9.00 | $8.98 | $9.00 | $9.00 | 3,241 |
2017-09-06 | $8.95 | $9.10 | $8.92 | $9.00 | $9.00 | 14,331 |
2017-09-05 | $8.40 | $8.80 | $8.25 | $8.80 | $8.80 | 10,544 |
2017-09-01 | $8.45 | $8.45 | $8.05 | $8.05 | $8.05 | 6,876 |
2017-08-31 | $8.50 | $8.55 | $8.35 | $8.40 | $8.40 | 5,717 |
2017-08-30 | $8.50 | $8.75 | $8.40 | $8.50 | $8.50 | 9,111 |
2017-08-29 | $8.55 | $8.70 | $8.45 | $8.45 | $8.45 | 60,399 |
2017-08-28 | $8.70 | $8.90 | $8.60 | $8.60 | $8.60 | 7,946 |
2017-08-25 | $8.50 | $8.70 | $8.50 | $8.70 | $8.70 | 4,802 |
2017-08-24 | $8.60 | $8.69 | $8.50 | $8.55 | $8.55 | 11,385 |
2017-08-23 | $8.55 | $8.65 | $8.50 | $8.65 | $8.65 | 7,680 |
2017-08-22 | $8.50 | $8.55 | $8.50 | $8.50 | $8.50 | 10,065 |
2017-08-21 | $8.65 | $8.77 | $8.50 | $8.50 | $8.50 | 9,889 |
2017-08-18 | $8.50 | $8.75 | $8.50 | $8.75 | $8.75 | 4,789 |
2017-08-17 | $8.85 | $8.85 | $8.50 | $8.50 | $8.50 | 7,105 |
2017-08-16 | $8.99 | $9.01 | $8.85 | $8.85 | $8.85 | 18,962 |
2017-08-15 | $8.81 | $8.90 | $8.78 | $8.90 | $8.90 | 1,865 |
2017-08-14 | $8.65 | $8.90 | $8.65 | $8.80 | $8.80 | 10,631 |
2017-08-11 | $8.35 | $8.60 | $8.35 | $8.60 | $8.60 | 5,676 |
2017-08-10 | $8.75 | $8.75 | $8.55 | $8.56 | $8.56 | 2,160 |
2017-08-09 | $8.30 | $8.78 | $8.30 | $8.75 | $8.75 | 2,450 |
2017-08-08 | $9.00 | $9.00 | $8.75 | $8.80 | $8.80 | 3,169 |
2017-08-07 | $9.10 | $9.10 | $8.89 | $9.00 | $9.00 | 6,485 |
2017-08-04 | $9.15 | $9.40 | $8.80 | $9.00 | $9.00 | 38,997 |
2017-08-03 | $7.80 | $9.35 | $7.80 | $9.07 | $9.07 | 66,000 |
2017-08-02 | $7.60 | $7.60 | $7.00 | $7.05 | $7.05 | 3,554 |
2017-08-01 | $7.32 | $7.50 | $7.05 | $7.50 | $7.50 | 3,345 |
2017-07-31 | $7.84 | $7.85 | $7.03 | $7.45 | $7.45 | 13,174 |
2017-07-28 | $7.50 | $7.65 | $7.45 | $7.58 | $7.58 | 3,877 |
2017-07-27 | $7.20 | $7.30 | $6.90 | $7.30 | $7.30 | 18,961 |
2017-07-26 | $7.30 | $7.35 | $7.00 | $7.05 | $7.05 | 10,168 |
2017-07-25 | $7.45 | $7.50 | $7.30 | $7.30 | $7.30 | 3,724 |
2017-07-24 | $7.65 | $7.65 | $7.40 | $7.50 | $7.50 | 17,450 |
2017-07-21 | $7.60 | $7.73 | $7.60 | $7.69 | $7.69 | 5,084 |
2017-07-20 | $7.84 | $8.00 | $7.70 | $7.80 | $7.80 | 5,677 |
2017-07-19 | $8.05 | $8.05 | $7.78 | $7.90 | $7.90 | 2,881 |
2017-07-18 | $7.75 | $7.85 | $7.65 | $7.65 | $7.65 | 4,421 |
2017-07-17 | $7.80 | $7.90 | $7.65 | $7.90 | $7.90 | 2,314 |
2017-07-14 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 660 |
2017-07-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 714 |
2017-07-12 | $7.91 | $8.18 | $7.91 | $8.05 | $8.05 | 1,466 |
2017-07-11 | $8.05 | $8.30 | $7.80 | $7.80 | $7.80 | 1,536 |
2017-07-10 | $8.30 | $8.30 | $7.97 | $8.20 | $8.20 | 2,150 |
2017-07-07 | $8.20 | $8.50 | $8.00 | $8.50 | $8.50 | 32,436 |
2017-07-06 | $7.90 | $8.35 | $7.75 | $8.30 | $8.30 | 28,852 |
2017-07-05 | $8.20 | $8.25 | $8.10 | $8.10 | $8.10 | 1,365 |
2017-07-03 | $8.00 | $8.35 | $8.00 | $8.35 | $8.35 | 460 |
2017-06-30 | $8.35 | $8.35 | $7.79 | $8.18 | $8.18 | 3,029 |
2017-06-29 | $7.75 | $8.28 | $7.75 | $8.00 | $8.00 | 6,905 |
2017-06-28 | $7.75 | $8.00 | $7.65 | $7.90 | $7.90 | 8,465 |
2017-06-27 | $7.95 | $8.00 | $7.65 | $7.95 | $7.95 | 1,721 |
2017-06-26 | $8.35 | $8.70 | $8.00 | $8.23 | $8.23 | 19,252 |
2017-06-23 | $6.60 | $8.50 | $6.40 | $8.35 | $8.35 | 27,300 |
2017-06-22 | $7.05 | $7.05 | $6.05 | $6.55 | $6.55 | 14,139 |
2017-06-21 | $7.04 | $7.04 | $7.01 | $7.01 | $7.01 | 557 |
2017-06-20 | $7.75 | $7.75 | $7.20 | $7.25 | $7.25 | 8,173 |
2017-06-19 | $7.75 | $7.85 | $7.75 | $7.85 | $7.85 | 1,109 |
2017-06-16 | $7.75 | $7.90 | $7.75 | $7.75 | $7.75 | 2,653 |
2017-06-15 | $8.10 | $8.10 | $7.75 | $7.85 | $7.85 | 5,520 |
2017-06-14 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 132 |
2017-06-13 | $7.95 | $8.04 | $7.75 | $7.80 | $7.80 | 8,364 |
2017-06-12 | $7.60 | $7.91 | $7.60 | $7.75 | $7.75 | 12,416 |
2017-06-09 | $7.75 | $7.75 | $7.55 | $7.60 | $7.60 | 7,566 |
2017-06-08 | $7.86 | $7.86 | $7.85 | $7.85 | $7.85 | 978 |
2017-06-07 | $8.30 | $8.30 | $7.75 | $7.80 | $7.80 | 1,031 |
2017-06-06 | $8.05 | $8.05 | $7.90 | $7.90 | $7.90 | 2,974 |
2017-06-05 | $8.55 | $8.75 | $8.15 | $8.15 | $8.15 | 5,860 |
2017-06-02 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 84 |
2017-06-01 | $8.30 | $8.30 | $8.05 | $8.10 | $8.10 | 1,677 |
2017-05-31 | $8.35 | $8.40 | $8.00 | $8.30 | $8.30 | 20,329 |
2017-05-30 | $8.00 | $8.70 | $7.85 | $8.70 | $8.70 | 3,648 |
2017-05-26 | $7.90 | $8.00 | $7.90 | $7.90 | $7.90 | 8,370 |
2017-05-25 | $7.76 | $7.95 | $7.75 | $7.95 | $7.95 | 7,640 |
2017-05-24 | $7.85 | $8.85 | $7.80 | $7.85 | $7.85 | 16,239 |
2017-05-23 | $7.65 | $7.80 | $7.65 | $7.80 | $7.80 | 13,600 |
2017-05-22 | $7.60 | $7.73 | $7.50 | $7.60 | $7.60 | 31,080 |
2017-05-19 | $7.63 | $7.95 | $7.60 | $7.75 | $7.75 | 2,205 |
2017-05-18 | $8.05 | $8.05 | $7.56 | $7.75 | $7.75 | 29,578 |
2017-05-17 | $7.55 | $7.85 | $7.50 | $7.70 | $7.70 | 35,522 |
2017-05-16 | $8.15 | $8.15 | $7.85 | $7.90 | $7.90 | 14,107 |
2017-05-15 | $8.60 | $8.60 | $7.95 | $8.10 | $8.10 | 42,770 |
2017-05-12 | $8.70 | $8.73 | $8.60 | $8.65 | $8.65 | 6,118 |
2017-05-11 | $8.75 | $8.80 | $8.70 | $8.80 | $8.80 | 2,519 |
2017-05-10 | $8.77 | $8.87 | $8.75 | $8.87 | $8.87 | 2,557 |
2017-05-09 | $8.90 | $9.00 | $8.70 | $9.00 | $9.00 | 4,251 |
2017-05-08 | $8.95 | $9.00 | $8.69 | $8.95 | $8.95 | 10,745 |
2017-05-05 | $8.95 | $9.00 | $8.90 | $9.00 | $9.00 | 5,082 |
2017-05-04 | $8.80 | $9.00 | $8.80 | $9.00 | $9.00 | 10,054 |
2017-05-03 | $9.03 | $9.10 | $9.00 | $9.00 | $9.00 | 3,972 |
2017-05-02 | $9.00 | $9.10 | $8.90 | $9.10 | $9.10 | 10,238 |
2017-05-01 | $8.90 | $9.13 | $8.70 | $9.00 | $9.00 | 9,871 |
2017-04-28 | $8.64 | $8.90 | $8.60 | $8.90 | $8.90 | 18,008 |
2017-04-27 | $8.95 | $8.97 | $8.60 | $8.80 | $8.80 | 10,762 |
2017-04-26 | $9.40 | $9.65 | $8.95 | $8.95 | $8.95 | 21,295 |
2017-04-25 | $9.15 | $9.20 | $8.80 | $9.00 | $9.00 | 32,041 |
2017-04-24 | $9.60 | $9.60 | $9.15 | $9.20 | $9.20 | 18,716 |
2017-04-21 | $9.50 | $9.65 | $9.45 | $9.55 | $9.55 | 11,683 |
2017-04-20 | $9.45 | $9.60 | $9.35 | $9.60 | $9.60 | 20,754 |
2017-04-19 | $9.15 | $9.45 | $9.15 | $9.40 | $9.40 | 24,995 |
2017-04-18 | $9.10 | $9.25 | $9.05 | $9.15 | $9.15 | 8,114 |
2017-04-17 | $9.40 | $9.60 | $9.15 | $9.25 | $9.25 | 20,545 |
2017-04-13 | $9.15 | $9.50 | $8.85 | $9.15 | $9.15 | 58,001 |
2017-04-12 | $8.95 | $9.20 | $8.85 | $9.10 | $9.10 | 54,960 |
2017-04-11 | $8.30 | $8.95 | $8.25 | $8.90 | $8.90 | 23,833 |
2017-04-10 | $8.40 | $8.80 | $8.30 | $8.35 | $8.35 | 9,310 |
2017-04-07 | $8.31 | $8.90 | $8.20 | $8.50 | $8.50 | 3,436 |
2017-04-06 | $8.60 | $8.60 | $8.26 | $8.40 | $8.40 | 17,177 |
2017-04-05 | $8.82 | $8.90 | $8.45 | $8.45 | $8.45 | 13,577 |
2017-04-04 | $8.90 | $8.95 | $8.65 | $8.65 | $8.65 | 4,120 |
2017-04-03 | $9.00 | $9.10 | $8.80 | $8.90 | $8.90 | 20,136 |
2017-03-31 | $9.10 | $9.10 | $8.90 | $9.10 | $9.10 | 21,305 |
2017-03-30 | $8.75 | $9.15 | $8.75 | $9.10 | $9.10 | 52,163 |
2017-03-29 | $8.76 | $8.90 | $8.60 | $8.75 | $8.75 | 15,364 |
2017-03-28 | $8.90 | $8.90 | $8.60 | $8.65 | $8.65 | 49,911 |
2017-03-27 | $8.45 | $8.95 | $8.40 | $8.90 | $8.90 | 40,236 |
2017-03-24 | $8.20 | $8.51 | $8.15 | $8.40 | $8.40 | 69,552 |
2017-03-23 | $8.10 | $8.25 | $8.03 | $8.18 | $8.18 | 17,942 |
2017-03-22 | $8.05 | $8.15 | $7.87 | $8.05 | $8.05 | 34,475 |
2017-03-21 | $8.25 | $8.25 | $8.00 | $8.13 | $8.13 | 1,054 |
2017-03-20 | $8.15 | $8.25 | $8.13 | $8.15 | $8.15 | 14,750 |
2017-03-17 | $8.10 | $8.25 | $8.10 | $8.25 | $8.25 | 7,223 |
2017-03-16 | $8.20 | $8.20 | $8.10 | $8.15 | $8.15 | 16,758 |
2017-03-15 | $7.80 | $8.10 | $7.80 | $8.00 | $8.00 | 11,306 |
2017-03-14 | $7.75 | $7.95 | $7.55 | $7.75 | $7.75 | 8,614 |
2017-03-13 | $8.05 | $8.05 | $7.43 | $7.65 | $7.65 | 74,049 |
2017-03-10 | $8.10 | $8.25 | $8.00 | $8.00 | $8.00 | 3,861 |
2017-03-09 | $8.10 | $8.15 | $8.05 | $8.05 | $8.05 | 2,268 |
2017-03-08 | $8.10 | $8.10 | $8.00 | $8.10 | $8.10 | 8,898 |
2017-03-07 | $8.25 | $8.25 | $8.00 | $8.05 | $8.05 | 47 |
2017-03-06 | $8.05 | $8.25 | $8.00 | $8.25 | $8.25 | 94 |
2017-03-03 | $7.81 | $8.10 | $7.75 | $8.10 | $8.10 | 6,174 |
2017-03-02 | $7.87 | $8.05 | $7.85 | $8.03 | $8.03 | 32,344 |
2017-03-01 | $8.05 | $8.10 | $7.85 | $7.85 | $7.85 | 49,075 |
2017-02-28 | $7.90 | $8.05 | $7.90 | $7.95 | $7.95 | 6,750 |
2017-02-27 | $7.95 | $8.05 | $7.90 | $8.05 | $8.05 | 10,841 |
2017-02-24 | $7.85 | $7.95 | $7.83 | $7.95 | $7.95 | 5,891 |
2017-02-23 | $7.80 | $7.95 | $7.57 | $7.95 | $7.95 | 15,440 |
2017-02-22 | $7.65 | $7.90 | $7.65 | $7.90 | $7.90 | 6,259 |
2017-02-21 | $7.40 | $7.65 | $7.40 | $7.65 | $7.65 | 3,609 |
2017-02-17 | $7.50 | $7.55 | $7.40 | $7.50 | $7.50 | 12,382 |
2017-02-16 | $7.65 | $7.75 | $7.65 | $7.70 | $7.70 | 14,767 |
2017-02-15 | $7.35 | $7.95 | $7.35 | $7.55 | $7.55 | 41,735 |
2017-02-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,010 |
2017-02-13 | $7.45 | $7.45 | $7.38 | $7.38 | $7.38 | 3,070 |
2017-02-10 | $7.36 | $7.45 | $7.36 | $7.45 | $7.45 | 3,574 |
2017-02-09 | $7.40 | $7.40 | $7.30 | $7.35 | $7.35 | 8,943 |
2017-02-08 | $7.35 | $7.45 | $7.30 | $7.30 | $7.30 | 12,459 |
2017-02-07 | $7.30 | $7.40 | $7.30 | $7.40 | $7.40 | 4,050 |
2017-02-06 | $7.40 | $7.40 | $7.31 | $7.35 | $7.35 | 1,015 |
2017-02-03 | $7.40 | $7.40 | $7.35 | $7.35 | $7.35 | 13,071 |
2017-02-02 | $7.20 | $7.40 | $7.20 | $7.30 | $7.30 | 17,310 |
2017-02-01 | $7.10 | $7.33 | $7.10 | $7.10 | $7.10 | 6,684 |
2017-01-31 | $6.85 | $7.10 | $6.80 | $7.00 | $7.00 | 14,060 |
2017-01-30 | $6.95 | $7.05 | $6.80 | $6.90 | $6.90 | 27,865 |
2017-01-27 | $6.85 | $7.10 | $6.85 | $6.95 | $6.95 | 25,340 |
2017-01-26 | $7.20 | $7.20 | $7.10 | $7.20 | $7.20 | 11,189 |
2017-01-25 | $7.35 | $7.35 | $7.03 | $7.15 | $7.15 | 32,629 |
2017-01-24 | $7.49 | $7.49 | $6.90 | $7.40 | $7.40 | 19,123 |
2017-01-23 | $7.35 | $7.40 | $7.25 | $7.25 | $7.25 | 16,337 |
2017-01-20 | $7.70 | $7.90 | $7.35 | $7.35 | $7.35 | 28,805 |
2017-01-19 | $7.40 | $7.55 | $7.40 | $7.45 | $7.45 | 36,130 |
2017-01-18 | $7.40 | $7.45 | $7.35 | $7.45 | $7.45 | 19,190 |
2017-01-17 | $7.45 | $7.45 | $7.30 | $7.40 | $7.40 | 14,652 |
2017-01-13 | $6.95 | $7.45 | $6.95 | $7.45 | $7.45 | 88,821 |
2017-01-12 | $6.81 | $6.95 | $6.80 | $6.85 | $6.85 | 6,090 |
2017-01-11 | $6.82 | $6.88 | $6.82 | $6.85 | $6.85 | 1,442 |
2017-01-10 | $6.80 | $6.90 | $6.80 | $6.85 | $6.85 | 3,027 |
2017-01-09 | $6.70 | $6.95 | $6.70 | $6.95 | $6.95 | 22,022 |
2017-01-06 | $6.60 | $6.95 | $6.55 | $6.60 | $6.60 | 63,108 |
2017-01-05 | $6.55 | $6.70 | $6.55 | $6.60 | $6.60 | 1,311 |
2017-01-04 | $6.65 | $6.75 | $6.55 | $6.55 | $6.55 | 9,356 |
2017-01-03 | $6.70 | $6.70 | $6.50 | $6.70 | $6.70 | 14,504 |
2016-12-30 | $6.75 | $6.90 | $6.75 | $6.90 | $6.90 | 4,300 |
2016-12-29 | $6.75 | $6.81 | $6.65 | $6.70 | $6.70 | 11,229 |
2016-12-28 | $6.90 | $6.95 | $6.80 | $6.80 | $6.80 | 29,084 |
2016-12-27 | $6.80 | $6.85 | $6.70 | $6.85 | $6.85 | 19,023 |
2016-12-23 | $6.75 | $6.75 | $6.63 | $6.75 | $6.75 | 2,383 |
2016-12-22 | $6.65 | $6.75 | $6.63 | $6.75 | $6.75 | 5,155 |
2016-12-21 | $6.60 | $6.75 | $6.55 | $6.65 | $6.65 | 14,410 |
2016-12-20 | $6.63 | $6.70 | $6.60 | $6.70 | $6.70 | 7,218 |
2016-12-19 | $6.65 | $6.65 | $6.61 | $6.65 | $6.65 | 7,164 |
2016-12-16 | $6.65 | $6.70 | $6.61 | $6.65 | $6.65 | 9,042 |
2016-12-15 | $6.65 | $6.65 | $6.56 | $6.60 | $6.60 | 2,326 |
2016-12-14 | $6.55 | $6.60 | $6.53 | $6.60 | $6.60 | 11,145 |
2016-12-13 | $6.56 | $6.56 | $6.50 | $6.50 | $6.50 | 5,965 |
2016-12-12 | $6.60 | $6.65 | $6.55 | $6.60 | $6.60 | 3,351 |
2016-12-09 | $6.45 | $6.60 | $6.45 | $6.50 | $6.50 | 7,310 |
2016-12-08 | $6.35 | $6.60 | $6.30 | $6.50 | $6.50 | 20,978 |
2016-12-07 | $6.50 | $6.50 | $6.25 | $6.45 | $6.45 | 5,363 |
2016-12-06 | $6.55 | $6.55 | $6.21 | $6.40 | $6.40 | 8,336 |
2016-12-05 | $6.20 | $6.45 | $5.95 | $6.40 | $6.40 | 3,609 |
2016-12-02 | $6.00 | $6.30 | $5.90 | $6.30 | $6.30 | 16,005 |
2016-12-01 | $6.10 | $6.25 | $6.00 | $6.00 | $6.00 | 30,151 |
2016-11-30 | $6.45 | $6.60 | $6.25 | $6.30 | $6.30 | 45,080 |
2016-11-29 | $6.10 | $6.35 | $6.10 | $6.30 | $6.30 | 21,133 |
2016-11-28 | $6.20 | $6.20 | $6.00 | $6.15 | $6.15 | 30,765 |
2016-11-25 | $6.40 | $6.60 | $6.00 | $6.05 | $6.05 | 20,837 |
2016-11-23 | $6.45 | $6.45 | $6.00 | $6.15 | $6.15 | 10,337 |
2016-11-22 | $6.55 | $6.61 | $6.40 | $6.45 | $6.45 | 48,046 |
2016-11-21 | $6.50 | $6.65 | $6.50 | $6.50 | $6.50 | 61,090 |
2016-11-18 | $5.90 | $6.50 | $5.90 | $6.50 | $6.50 | 102,586 |
2016-11-17 | $6.00 | $6.00 | $5.80 | $6.00 | $6.00 | 1,705 |
2016-11-16 | $5.90 | $6.40 | $5.90 | $6.00 | $6.00 | 14,198 |
2016-11-15 | $5.40 | $5.90 | $5.39 | $5.90 | $5.90 | 56,540 |
2016-11-14 | $6.00 | $6.00 | $5.66 | $5.85 | $5.85 | 13,122 |
2016-11-11 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 454 |
2016-11-10 | $6.15 | $6.25 | $6.15 | $6.16 | $6.16 | 1,549 |
2016-11-09 | $6.10 | $6.25 | $6.05 | $6.15 | $6.15 | 2,873 |
2016-11-08 | $6.35 | $6.36 | $6.16 | $6.35 | $6.35 | 4,503 |
2016-11-07 | $5.76 | $5.80 | $5.76 | $5.80 | $5.80 | 3,585 |
2016-11-04 | $5.60 | $5.95 | $5.60 | $5.85 | $5.85 | 7,916 |
2016-11-03 | $5.55 | $5.65 | $5.50 | $5.55 | $5.55 | 15,154 |
2016-11-02 | $5.56 | $5.65 | $5.55 | $5.55 | $5.55 | 11,601 |
2016-11-01 | $6.05 | $6.30 | $5.65 | $5.70 | $5.70 | 30,954 |
2016-10-31 | $6.10 | $6.10 | $6.05 | $6.06 | $6.06 | 1,734 |
2016-10-28 | $6.15 | $6.20 | $6.05 | $6.05 | $6.05 | 7,710 |
2016-10-27 | $6.25 | $6.35 | $6.17 | $6.17 | $6.17 | 12,716 |
2016-10-26 | $6.75 | $6.78 | $6.10 | $6.25 | $6.25 | 73,281 |
2016-10-25 | $6.35 | $6.95 | $6.35 | $6.95 | $6.95 | 25,463 |
2016-10-24 | $6.30 | $6.35 | $6.00 | $6.35 | $6.35 | 21,982 |
2016-10-21 | $6.15 | $6.25 | $6.15 | $6.25 | $6.25 | 12,281 |
2016-10-20 | $6.15 | $6.20 | $6.15 | $6.20 | $6.20 | 3,770 |
2016-10-19 | $5.96 | $6.18 | $5.95 | $6.15 | $6.15 | 8,580 |
2016-10-18 | $5.90 | $6.01 | $5.90 | $6.00 | $6.00 | 4,521 |
2016-10-17 | $5.80 | $6.00 | $5.75 | $5.75 | $5.75 | 6,516 |
2016-10-14 | $5.86 | $5.96 | $5.80 | $5.83 | $5.83 | 8,205 |
2016-10-13 | $5.97 | $6.01 | $5.86 | $5.86 | $5.86 | 6,944 |
2016-10-12 | $5.92 | $5.97 | $5.85 | $5.97 | $5.97 | 7,502 |
2016-10-11 | $5.90 | $5.90 | $5.76 | $5.90 | $5.90 | 3,029 |
2016-10-10 | $5.95 | $6.11 | $5.90 | $5.92 | $5.92 | 9,541 |
2016-10-07 | $5.81 | $6.14 | $5.77 | $6.14 | $6.14 | 976 |
2016-10-06 | $5.87 | $6.02 | $5.78 | $5.79 | $5.79 | 3,193 |
2016-10-05 | $6.05 | $6.05 | $5.78 | $5.79 | $5.79 | 20,658 |
2016-10-04 | $5.82 | $6.14 | $5.70 | $6.14 | $6.14 | 21,309 |
2016-10-03 | $5.65 | $5.80 | $5.64 | $5.80 | $5.80 | 19,065 |
2016-09-30 | $5.70 | $5.80 | $5.61 | $5.79 | $5.79 | 7,917 |
2016-09-29 | $5.46 | $5.52 | $5.45 | $5.52 | $5.52 | 5,829 |
2016-09-28 | $5.43 | $5.50 | $5.43 | $5.46 | $5.46 | 2,421 |
2016-09-27 | $5.53 | $5.62 | $5.50 | $5.52 | $5.52 | 14,164 |
2016-09-26 | $5.53 | $5.53 | $5.50 | $5.52 | $5.52 | 11,110 |
2016-09-23 | $5.46 | $5.64 | $5.39 | $5.60 | $5.60 | 10,359 |
2016-09-22 | $5.55 | $5.65 | $5.45 | $5.61 | $5.61 | 17,466 |
2016-09-21 | $5.02 | $5.64 | $5.02 | $5.50 | $5.50 | 47,931 |
2016-09-20 | $4.90 | $5.15 | $4.88 | $5.15 | $5.15 | 5,657 |
2016-09-19 | $4.95 | $4.96 | $4.89 | $4.89 | $4.89 | 1,627 |
2016-09-16 | $4.72 | $4.98 | $4.68 | $4.98 | $4.98 | 6,814 |
2016-09-15 | $4.76 | $4.98 | $4.62 | $4.68 | $4.68 | 83,654 |
2016-09-14 | $4.36 | $4.60 | $4.34 | $4.51 | $4.51 | 8,683 |
2016-09-13 | $4.37 | $4.42 | $4.35 | $4.35 | $4.35 | 1,603 |
2016-09-12 | $4.41 | $4.50 | $4.37 | $4.50 | $4.50 | 8,478 |
2016-09-09 | $4.63 | $4.63 | $4.40 | $4.40 | $4.40 | 3,646 |
2016-09-08 | $4.63 | $4.63 | $4.52 | $4.57 | $4.57 | 6,544 |
2016-09-07 | $4.65 | $4.65 | $4.57 | $4.57 | $4.57 | 2,511 |
2016-09-06 | $4.46 | $4.64 | $4.41 | $4.62 | $4.62 | 10,137 |
2016-09-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,456 |
2016-09-01 | $4.40 | $4.59 | $4.40 | $4.47 | $4.47 | 4,029 |
2016-08-31 | $4.50 | $4.52 | $4.31 | $4.52 | $4.52 | 1,445 |
2016-08-30 | $4.35 | $4.61 | $4.35 | $4.60 | $4.60 | 6,335 |
2016-08-29 | $4.50 | $4.65 | $4.32 | $4.57 | $4.57 | 10,667 |
2016-08-26 | $4.64 | $4.64 | $4.51 | $4.51 | $4.51 | 1,959 |
2016-08-25 | $4.57 | $4.60 | $4.46 | $4.60 | $4.60 | 4,991 |
2016-08-24 | $4.50 | $4.61 | $4.50 | $4.61 | $4.61 | 888 |
2016-08-23 | $4.68 | $4.68 | $4.57 | $4.58 | $4.58 | 7,115 |
2016-08-22 | $4.39 | $4.74 | $4.15 | $4.74 | $4.74 | 15,603 |
2016-08-19 | $4.52 | $4.52 | $4.27 | $4.38 | $4.38 | 7,261 |
2016-08-18 | $4.80 | $4.88 | $4.51 | $4.55 | $4.55 | 16,016 |
2016-08-17 | $4.80 | $4.85 | $4.79 | $4.83 | $4.83 | 1,984 |
2016-08-16 | $4.86 | $4.87 | $4.86 | $4.87 | $4.87 | 259 |
2016-08-15 | $5.00 | $5.06 | $4.95 | $4.97 | $4.97 | 6,958 |
2016-08-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 15 |
2016-08-11 | $4.90 | $5.00 | $4.80 | $5.00 | $5.00 | 10,698 |
2016-08-10 | $4.75 | $4.92 | $4.75 | $4.80 | $4.80 | 4,167 |
2016-08-09 | $4.89 | $4.92 | $4.78 | $4.92 | $4.92 | 8,390 |
2016-08-08 | $5.00 | $5.05 | $4.73 | $4.74 | $4.74 | 2,921 |
2016-08-05 | $4.68 | $5.15 | $4.68 | $4.97 | $4.97 | 2,242 |
2016-08-04 | $4.60 | $5.30 | $4.60 | $4.82 | $4.82 | 6,149 |
2016-08-03 | $4.85 | $4.85 | $4.65 | $4.71 | $4.71 | 18,870 |
2016-08-02 | $5.11 | $5.17 | $4.82 | $4.98 | $4.98 | 3,405 |
2016-08-01 | $5.30 | $5.30 | $4.83 | $5.11 | $5.11 | 8,595 |
2016-07-29 | $5.25 | $5.38 | $5.05 | $5.38 | $5.38 | 5,397 |
2016-07-28 | $5.00 | $5.22 | $4.85 | $5.22 | $5.22 | 14,719 |
2016-07-27 | $4.71 | $5.11 | $4.71 | $5.03 | $5.03 | 10,179 |
2016-07-26 | $4.54 | $4.68 | $4.54 | $4.61 | $4.61 | 4,407 |
2016-07-25 | $4.58 | $4.75 | $4.58 | $4.58 | $4.58 | 6,457 |
2016-07-22 | $4.97 | $4.97 | $4.69 | $4.81 | $4.81 | 6,701 |
2016-07-21 | $4.61 | $5.17 | $4.61 | $4.88 | $4.88 | 15,510 |
2016-07-20 | $4.35 | $4.76 | $4.35 | $4.58 | $4.58 | 52,044 |
2016-07-19 | $4.19 | $4.44 | $4.19 | $4.33 | $4.33 | 6,746 |
2016-07-18 | $4.29 | $4.34 | $4.17 | $4.18 | $4.18 | 1,679 |
2016-07-15 | $4.29 | $4.43 | $4.25 | $4.25 | $4.25 | 10,224 |
2016-07-14 | $4.21 | $4.44 | $4.21 | $4.28 | $4.28 | 26,964 |
2016-07-13 | $4.35 | $4.35 | $4.12 | $4.22 | $4.22 | 32,139 |
2016-07-12 | $4.25 | $4.39 | $4.25 | $4.26 | $4.26 | 26,974 |
2016-07-11 | $4.40 | $4.47 | $4.23 | $4.23 | $4.23 | 15,814 |
2016-07-08 | $4.50 | $4.51 | $4.35 | $4.42 | $4.42 | 7,106 |
2016-07-07 | $4.51 | $4.59 | $4.35 | $4.45 | $4.45 | 25,906 |
2016-07-06 | $4.52 | $4.52 | $4.27 | $4.36 | $4.36 | 20,305 |
2016-07-05 | $4.82 | $4.83 | $4.50 | $4.56 | $4.56 | 53,903 |
2016-07-01 | $5.20 | $5.20 | $4.57 | $4.89 | $4.89 | 165,186 |
2016-06-30 | $5.35 | $5.40 | $5.31 | $5.34 | $5.34 | 18,542 |
2016-06-29 | $5.45 | $5.45 | $5.25 | $5.35 | $5.35 | 3,637 |
2016-06-28 | $5.50 | $5.50 | $5.34 | $5.34 | $5.34 | 28,037 |
2016-06-27 | $5.53 | $5.53 | $5.30 | $5.50 | $5.50 | 12,190 |
2016-06-24 | $5.34 | $5.57 | $5.31 | $5.57 | $5.57 | 8,571 |
2016-06-23 | $5.55 | $5.64 | $5.55 | $5.57 | $5.57 | 4,041 |
2016-06-22 | $5.50 | $5.60 | $5.50 | $5.60 | $5.60 | 9,137 |
2016-06-21 | $5.62 | $5.73 | $5.50 | $5.51 | $5.51 | 8,992 |
2016-06-20 | $5.57 | $5.62 | $5.55 | $5.62 | $5.62 | 3,374 |
2016-06-17 | $5.45 | $5.58 | $5.35 | $5.58 | $5.58 | 14,166 |
2016-06-16 | $5.30 | $5.39 | $5.30 | $5.39 | $5.39 | 15,747 |
2016-06-15 | $5.30 | $5.40 | $5.30 | $5.30 | $5.30 | 32,066 |
2016-06-14 | $5.30 | $5.38 | $5.26 | $5.26 | $5.26 | 5,755 |
2016-06-13 | $5.37 | $5.37 | $5.25 | $5.25 | $5.25 | 8,489 |
2016-06-10 | $5.35 | $5.38 | $5.34 | $5.38 | $5.38 | 1,552 |
2016-06-09 | $5.35 | $5.40 | $5.33 | $5.35 | $5.35 | 6,668 |
2016-06-08 | $5.29 | $5.40 | $5.25 | $5.27 | $5.27 | 5,921 |
2016-06-07 | $5.29 | $5.39 | $5.25 | $5.25 | $5.25 | 6,609 |
2016-06-06 | $5.29 | $5.47 | $5.26 | $5.26 | $5.26 | 1,442 |
2016-06-03 | $5.55 | $5.69 | $5.26 | $5.26 | $5.26 | 20,840 |
2016-06-02 | $5.47 | $5.68 | $5.47 | $5.50 | $5.50 | 23,633 |
2016-06-01 | $5.76 | $5.76 | $5.45 | $5.47 | $5.47 | 14,696 |
2016-05-31 | $5.42 | $5.73 | $5.36 | $5.40 | $5.40 | 31,449 |
2016-05-27 | $5.43 | $5.43 | $5.36 | $5.40 | $5.40 | 2,878 |
2016-05-26 | $5.43 | $5.43 | $5.40 | $5.40 | $5.40 | 311 |
2016-05-25 | $5.35 | $5.45 | $5.35 | $5.40 | $5.40 | 10,457 |
2016-05-24 | $5.37 | $5.41 | $5.37 | $5.39 | $5.39 | 5,651 |
2016-05-23 | $5.32 | $5.40 | $5.30 | $5.40 | $5.40 | 32,833 |
2016-05-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 159 |
2016-05-19 | $5.35 | $5.35 | $5.25 | $5.29 | $5.29 | 18,132 |
2016-05-18 | $5.31 | $5.47 | $5.29 | $5.37 | $5.37 | 25,040 |
2016-05-17 | $5.27 | $5.47 | $5.27 | $5.30 | $5.30 | 7,285 |
2016-05-16 | $5.48 | $5.48 | $5.35 | $5.35 | $5.35 | 1,265 |
2016-05-13 | $5.36 | $5.50 | $5.25 | $5.29 | $5.29 | 68,942 |
2016-05-12 | $5.60 | $5.60 | $5.49 | $5.49 | $5.49 | 3,020 |
2016-05-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 50 |
2016-05-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 39 |
2016-05-09 | $6.08 | $6.09 | $5.50 | $5.75 | $5.75 | 2,694 |
2016-05-06 | $5.55 | $6.29 | $5.45 | $5.69 | $5.69 | 14,718 |
2016-05-05 | $5.53 | $5.65 | $5.50 | $5.60 | $5.60 | 7,648 |
2016-05-04 | $6.00 | $6.00 | $5.50 | $5.84 | $5.84 | 10,857 |
2016-05-03 | $5.65 | $5.65 | $5.56 | $5.57 | $5.57 | 1,851 |
2016-05-02 | $5.90 | $5.91 | $5.53 | $5.75 | $5.75 | 9,215 |
2016-04-29 | $5.85 | $6.10 | $5.70 | $5.72 | $5.72 | 9,657 |
2016-04-28 | $5.82 | $5.85 | $5.82 | $5.85 | $5.85 | 3,140 |
2016-04-27 | $5.85 | $5.97 | $5.65 | $5.88 | $5.88 | 25,086 |
2016-04-26 | $6.30 | $6.51 | $6.30 | $6.41 | $6.41 | 1,778 |
2016-04-25 | $6.37 | $6.39 | $6.35 | $6.36 | $6.36 | 1,104 |
2016-04-22 | $6.60 | $6.60 | $6.26 | $6.35 | $6.35 | 8,483 |
2016-04-21 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 29 |
2016-04-20 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 6 |
2016-04-19 | $6.45 | $6.53 | $6.45 | $6.45 | $6.45 | 6,475 |
2016-04-18 | $6.55 | $6.83 | $6.40 | $6.45 | $6.45 | 5,155 |
2016-04-15 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 358 |
2016-04-14 | $6.71 | $6.78 | $6.65 | $6.72 | $6.72 | 1,341 |
2016-04-13 | $6.76 | $6.88 | $6.60 | $6.78 | $6.78 | 4,975 |
2016-04-12 | $6.55 | $6.76 | $6.53 | $6.76 | $6.76 | 6,920 |
2016-04-11 | $6.41 | $6.63 | $6.41 | $6.41 | $6.41 | 4,252 |
2016-04-08 | $6.48 | $6.54 | $6.48 | $6.54 | $6.54 | 356 |
2016-04-07 | $6.36 | $6.39 | $6.33 | $6.39 | $6.39 | 3,850 |
2016-04-06 | $6.40 | $6.40 | $6.37 | $6.37 | $6.37 | 1,406 |
2016-04-05 | $6.49 | $6.49 | $6.42 | $6.42 | $6.42 | 6,365 |
2016-04-04 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 101 |
2016-04-01 | $6.49 | $6.78 | $6.45 | $6.45 | $6.45 | 730 |
2016-03-31 | $6.55 | $6.55 | $6.37 | $6.37 | $6.37 | 10,562 |
2016-03-30 | $6.37 | $6.49 | $6.37 | $6.42 | $6.42 | 2,025 |
2016-03-29 | $6.46 | $6.49 | $6.38 | $6.39 | $6.39 | 4,588 |
2016-03-28 | $6.57 | $6.58 | $6.44 | $6.45 | $6.45 | 7,363 |
2016-03-24 | $6.47 | $6.48 | $6.47 | $6.47 | $6.47 | 1,010 |
2016-03-23 | $6.46 | $6.46 | $6.45 | $6.45 | $6.45 | 1,001 |
2016-03-22 | $6.51 | $6.58 | $6.46 | $6.47 | $6.47 | 8,795 |
2016-03-21 | $6.81 | $6.81 | $6.50 | $6.51 | $6.51 | 6,804 |
2016-03-18 | $6.53 | $6.59 | $6.50 | $6.54 | $6.54 | 16,977 |
2016-03-17 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 124 |
2016-03-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 8 |
2016-03-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 401 |
2016-03-14 | $6.50 | $6.53 | $6.50 | $6.50 | $6.50 | 1,209 |
2016-03-11 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 31 |
2016-03-10 | $6.80 | $6.85 | $6.50 | $6.85 | $6.85 | 6,523 |
2016-03-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 179 |
2016-03-08 | $6.63 | $6.90 | $6.51 | $6.80 | $6.80 | 6,082 |
2016-03-07 | $6.71 | $6.73 | $6.40 | $6.45 | $6.45 | 16,250 |
2016-03-04 | $7.42 | $7.42 | $6.19 | $6.65 | $6.65 | 13,903 |
2016-03-03 | $7.20 | $7.47 | $7.20 | $7.47 | $7.47 | 781 |
2016-03-02 | $7.20 | $7.20 | $7.19 | $7.19 | $7.19 | 37 |
2016-03-01 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
2016-02-29 | $6.85 | $7.39 | $6.52 | $7.02 | $7.02 | 1,433 |
2016-02-26 | $7.17 | $7.24 | $7.17 | $7.21 | $7.21 | 2,492 |
2016-02-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2016-02-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 209 |
2016-02-23 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
2016-02-22 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 722 |
2016-02-19 | $6.90 | $7.23 | $6.07 | $7.23 | $7.23 | 1,883 |
2016-02-18 | $6.45 | $6.98 | $6.42 | $6.98 | $6.98 | 1,700 |
2016-02-17 | $7.24 | $7.24 | $6.45 | $6.45 | $6.45 | 3,530 |
2016-02-16 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 853 |
2016-02-12 | $7.04 | $7.50 | $6.90 | $7.25 | $7.25 | 6,984 |
2016-02-11 | $6.45 | $7.50 | $6.45 | $7.00 | $7.00 | 7,094 |
2016-02-10 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 1 |
2016-02-09 | $7.25 | $7.25 | $6.96 | $6.96 | $6.96 | 644 |
2016-02-08 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 373 |
2016-02-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 700 |
2016-02-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
2016-02-03 | $7.54 | $7.56 | $7.03 | $7.50 | $7.50 | 3,707 |
2016-02-02 | $7.85 | $7.85 | $7.40 | $7.70 | $7.70 | 5,828 |
2016-02-01 | $7.12 | $7.85 | $7.12 | $7.81 | $7.81 | 5,011 |
2016-01-29 | $7.24 | $8.02 | $7.13 | $7.50 | $7.50 | 6,763 |
2016-01-28 | $6.25 | $6.92 | $6.25 | $6.84 | $6.84 | 24,316 |
2016-01-27 | $6.01 | $6.23 | $6.01 | $6.23 | $6.23 | 628 |
2016-01-26 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 1,546 |
2016-01-25 | $6.22 | $6.22 | $6.10 | $6.10 | $6.10 | 4,467 |
2016-01-22 | $6.20 | $6.25 | $5.93 | $6.07 | $6.07 | 5,318 |
2016-01-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 551 |
2016-01-20 | $6.03 | $6.11 | $6.00 | $6.10 | $6.10 | 2,587 |
2016-01-19 | $6.25 | $6.25 | $6.20 | $6.20 | $6.20 | 303 |
2016-01-15 | $6.32 | $6.53 | $6.30 | $6.38 | $6.38 | 7,262 |
2016-01-14 | $6.32 | $6.70 | $6.32 | $6.45 | $6.45 | 1,036 |
2016-01-13 | $7.02 | $7.02 | $6.40 | $6.40 | $6.40 | 5,613 |
2016-01-12 | $6.59 | $6.61 | $6.30 | $6.36 | $6.36 | 7,104 |
2016-01-11 | $6.58 | $6.75 | $6.58 | $6.71 | $6.71 | 5,212 |
2016-01-08 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
2016-01-07 | $6.87 | $7.08 | $6.85 | $6.99 | $6.99 | 1,703 |
2016-01-06 | $6.94 | $7.30 | $6.83 | $7.07 | $7.07 | 6,072 |
2016-01-05 | $7.02 | $7.02 | $6.72 | $6.73 | $6.73 | 1,400 |
2016-01-04 | $7.61 | $7.61 | $6.76 | $6.96 | $6.96 | 1,830 |
2015-12-31 | $7.45 | $7.71 | $7.07 | $7.58 | $7.58 | 16,920 |
2015-12-30 | $7.20 | $7.42 | $7.20 | $7.42 | $7.42 | 2,601 |
2015-12-29 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 460 |
2015-12-28 | $7.14 | $7.60 | $7.09 | $7.22 | $7.22 | 2,003 |
2015-12-24 | $6.87 | $7.19 | $6.87 | $7.15 | $7.15 | 5,071 |
2015-12-23 | $7.11 | $7.26 | $6.85 | $6.85 | $6.85 | 4,402 |
2015-12-22 | $6.30 | $7.00 | $6.13 | $7.00 | $7.00 | 4,994 |
2015-12-21 | $6.69 | $6.96 | $6.50 | $6.50 | $6.50 | 8,820 |
2015-12-18 | $6.69 | $7.05 | $6.37 | $6.70 | $6.70 | 13,152 |
2015-12-17 | $6.28 | $6.94 | $6.28 | $6.54 | $6.54 | 10,652 |
2015-12-16 | $6.95 | $6.95 | $6.50 | $6.53 | $6.53 | 9,186 |
2015-12-15 | $7.05 | $7.08 | $7.00 | $7.08 | $7.08 | 710 |
2015-12-14 | $7.61 | $7.61 | $6.60 | $6.92 | $6.92 | 15,653 |
2015-12-11 | $7.60 | $7.70 | $7.60 | $7.60 | $7.60 | 2,520 |
2015-12-10 | $7.61 | $7.70 | $7.52 | $7.65 | $7.65 | 976 |
2015-12-09 | $7.70 | $7.70 | $7.50 | $7.50 | $7.50 | 3,414 |
2015-12-08 | $7.49 | $7.49 | $7.47 | $7.47 | $7.47 | 830 |
2015-12-07 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 380 |
2015-12-04 | $7.68 | $7.68 | $7.65 | $7.65 | $7.65 | 331 |
2015-12-03 | $7.50 | $7.50 | $7.37 | $7.40 | $7.40 | 1,915 |
2015-12-02 | $7.68 | $7.70 | $7.50 | $7.50 | $7.50 | 6,735 |
2015-12-01 | $7.35 | $7.60 | $7.32 | $7.50 | $7.50 | 12,791 |
2015-11-30 | $7.55 | $7.56 | $7.30 | $7.41 | $7.41 | 12,915 |
2015-11-27 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 285 |
2015-11-25 | $7.49 | $7.71 | $7.49 | $7.58 | $7.58 | 1,737 |
2015-11-24 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
2015-11-23 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
2015-11-20 | $7.57 | $7.78 | $7.51 | $7.78 | $7.78 | 4,421 |
2015-11-19 | $7.59 | $7.60 | $7.30 | $7.55 | $7.55 | 5,900 |
2015-11-18 | $7.38 | $7.60 | $7.25 | $7.30 | $7.30 | 3,121 |
2015-11-17 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 420 |
2015-11-16 | $7.61 | $8.18 | $7.35 | $7.60 | $7.60 | 2,363 |
2015-11-13 | $7.59 | $7.59 | $7.37 | $7.37 | $7.37 | 700 |
2015-11-12 | $7.35 | $7.67 | $7.35 | $7.40 | $7.40 | 1,345 |
2015-11-11 | $7.75 | $7.75 | $7.53 | $7.70 | $7.70 | 762 |
2015-11-10 | $7.00 | $7.50 | $6.97 | $7.31 | $7.31 | 16,707 |
2015-11-09 | $7.76 | $8.48 | $7.60 | $7.75 | $7.75 | 5,171 |
2015-11-06 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
2015-11-05 | $7.90 | $7.97 | $7.76 | $7.76 | $7.76 | 5,500 |
2015-11-04 | $8.30 | $8.35 | $7.80 | $7.93 | $7.93 | 4,718 |
2015-11-03 | $8.15 | $8.30 | $8.15 | $8.30 | $8.30 | 1,798 |
2015-11-02 | $8.15 | $8.17 | $8.15 | $8.15 | $8.15 | 3,307 |
2015-10-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 726 |
2015-10-29 | $8.39 | $8.39 | $8.28 | $8.28 | $8.28 | 1,052 |
2015-10-28 | $8.40 | $8.50 | $8.38 | $8.50 | $8.50 | 2,090 |
2015-10-27 | $8.23 | $8.50 | $8.17 | $8.28 | $8.28 | 8,147 |
2015-10-26 | $8.46 | $8.46 | $8.26 | $8.26 | $8.26 | 1,572 |
2015-10-23 | $8.60 | $8.60 | $8.31 | $8.48 | $8.48 | 2,653 |
2015-10-22 | $8.18 | $8.65 | $8.16 | $8.16 | $8.16 | 16,691 |
2015-10-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 2,181 |
2015-10-20 | $8.03 | $8.30 | $8.03 | $8.30 | $8.30 | 2,205 |
2015-10-19 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
2015-10-16 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 350 |
2015-10-15 | $8.20 | $8.30 | $8.20 | $8.30 | $8.30 | 1,089 |
2015-10-14 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 57 |
2015-10-13 | $8.19 | $8.26 | $8.03 | $8.03 | $8.03 | 5,586 |
2015-10-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
2015-10-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 3,072 |
2015-10-08 | $8.00 | $8.00 | $7.85 | $8.00 | $8.00 | 854 |
2015-10-07 | $8.00 | $8.25 | $7.90 | $8.02 | $8.02 | 1,778 |
2015-10-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 181 |
2015-10-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
2015-10-02 | $7.96 | $7.96 | $7.70 | $7.90 | $7.90 | 2,361 |
2015-10-01 | $8.08 | $8.10 | $7.98 | $7.98 | $7.98 | 3,064 |
2015-09-30 | $7.64 | $8.30 | $7.62 | $8.11 | $8.11 | 9,784 |
2015-09-29 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
2015-09-28 | $7.71 | $7.75 | $7.40 | $7.65 | $7.65 | 4,725 |
2015-09-25 | $7.83 | $8.00 | $7.80 | $7.90 | $7.90 | 4,104 |
2015-09-24 | $7.75 | $7.76 | $7.75 | $7.76 | $7.76 | 530 |
2015-09-23 | $7.74 | $7.75 | $7.72 | $7.72 | $7.72 | 2,996 |
2015-09-22 | $8.00 | $8.00 | $7.60 | $7.60 | $7.60 | 5,204 |
2015-09-21 | $7.90 | $7.98 | $7.50 | $7.87 | $7.87 | 5,949 |
2015-09-18 | $7.75 | $7.90 | $7.75 | $7.90 | $7.90 | 7,159 |
2015-09-17 | $7.50 | $7.70 | $7.50 | $7.70 | $7.70 | 6,998 |
2015-09-16 | $7.44 | $7.56 | $7.44 | $7.51 | $7.51 | 2,055 |
2015-09-15 | $7.33 | $7.61 | $7.31 | $7.56 | $7.56 | 11,050 |
2015-09-14 | $7.00 | $7.35 | $7.00 | $7.34 | $7.34 | 10,401 |
2015-09-11 | $7.00 | $7.00 | $6.94 | $6.97 | $6.97 | 1,108 |
2015-09-10 | $6.67 | $7.00 | $6.26 | $7.00 | $7.00 | 14,604 |
2015-09-09 | $6.75 | $6.89 | $6.40 | $6.50 | $6.50 | 4,495 |
2015-09-08 | $6.75 | $6.91 | $6.50 | $6.50 | $6.50 | 2,802 |
2015-09-04 | $6.78 | $7.02 | $6.78 | $6.88 | $6.88 | 1,688 |
2015-09-03 | $6.40 | $6.96 | $6.40 | $6.94 | $6.94 | 1,516 |
2015-09-02 | $6.77 | $6.97 | $6.41 | $6.49 | $6.49 | 3,071 |
2015-09-01 | $6.25 | $6.53 | $6.25 | $6.49 | $6.49 | 1,400 |
2015-08-31 | $6.47 | $7.00 | $6.40 | $6.90 | $6.90 | 3,358 |
2015-08-28 | $6.03 | $6.65 | $6.03 | $6.39 | $6.39 | 2,377 |
2015-08-27 | $6.04 | $6.24 | $6.04 | $6.07 | $6.07 | 1,701 |
2015-08-26 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 100 |
2015-08-25 | $6.00 | $6.10 | $6.00 | $6.00 | $6.00 | 4,433 |
2015-08-24 | $6.05 | $6.31 | $6.03 | $6.31 | $6.31 | 5,617 |
2015-08-21 | $6.40 | $6.40 | $6.10 | $6.38 | $6.38 | 7,337 |
2015-08-20 | $6.44 | $6.44 | $6.40 | $6.40 | $6.40 | 1,112 |
2015-08-19 | $6.36 | $6.72 | $6.36 | $6.72 | $6.72 | 1,425 |
IntriCon Corporation (IIN) News Headlines
Recent IntriCon Corporation (IIN) News
Similar Companies to IntriCon Corporation (IIN) in the Medical Instruments & Supplies Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |