Inspired Entertainment Inc (INSE)

Exchange: NASDAQ

$14.39 ($0.14) 0.98%

Data as of Nov. 30, 2021

Nov. 30, 2021
Inspired Entertainment Inc - Daily Information
Click for more stock information on Inspired Entertainment Inc.
Daily Information Data
Date Nov. 30, 2021
Open $14.31
Previous Close $14.39
High $14.56
Low $14.21
Adjusted Open $14.31
Previous Adjusted Close $14.39
Adjusted High $14.56
Adjusted Low $14.21

About Inspired Entertainment Inc (INSE)

Historical Stock Data for Inspired Entertainment Inc (INSE)
Date Open High Low Close Adj.Close Volume
2021-11-05 $14.31 $14.56 $14.21 $14.39 $14.39 238,857
2021-11-04 $14.47 $14.49 $13.76 $14.25 $14.25 96,143
2021-11-03 $14.22 $14.57 $14.07 $14.34 $14.34 219,562
2021-11-02 $14.40 $14.42 $13.93 $14.39 $14.39 251,369
2021-11-01 $13.75 $14.30 $13.53 $14.23 $14.23 168,178
2021-10-29 $14.33 $14.33 $13.39 $13.75 $13.75 241,950
2021-10-28 $15.00 $15.16 $14.35 $14.45 $14.45 830,074
2021-10-27 $14.68 $15.05 $13.71 $13.81 $13.81 319,237
2021-10-26 $14.10 $14.71 $14.10 $14.54 $14.54 300,766
2021-10-25 $13.77 $14.25 $13.69 $14.10 $14.10 209,235
2021-10-22 $13.51 $13.69 $13.38 $13.66 $13.66 61,726
2021-10-21 $13.15 $13.67 $13.04 $13.61 $13.61 47,103
2021-10-20 $13.01 $13.41 $13.01 $13.15 $13.15 53,726
2021-10-19 $13.06 $13.33 $12.99 $13.28 $13.28 76,896
2021-10-18 $13.10 $13.25 $12.97 $13.15 $13.15 83,940
2021-10-15 $13.81 $13.82 $12.86 $13.12 $13.12 172,510
2021-10-14 $13.40 $13.62 $13.29 $13.59 $13.59 161,293
2021-10-13 $13.39 $13.49 $12.96 $13.34 $13.34 112,551
2021-10-12 $13.00 $13.89 $12.89 $13.39 $13.39 2,436,578
2021-10-11 $12.85 $13.54 $12.69 $13.09 $13.09 258,237
2021-10-08 $13.00 $13.05 $12.66 $12.72 $12.72 73,274
2021-10-07 $12.78 $13.14 $12.65 $12.88 $12.88 428,285
2021-10-06 $12.74 $12.84 $12.52 $12.64 $12.64 136,867
2021-10-05 $11.94 $12.83 $11.94 $12.73 $12.73 551,959
2021-10-04 $11.81 $11.92 $11.65 $11.90 $11.90 139,158
2021-10-01 $11.73 $12.37 $11.73 $12.06 $12.06 160,234
2021-09-30 $11.52 $11.78 $11.28 $11.70 $11.70 363,454
2021-09-29 $11.33 $11.88 $11.33 $11.44 $11.44 137,939
2021-09-28 $11.85 $11.85 $11.35 $11.47 $11.47 261,938
2021-09-27 $11.58 $12.10 $11.56 $11.95 $11.95 105,534
2021-09-24 $11.20 $11.83 $11.20 $11.55 $11.55 80,305
2021-09-23 $11.20 $11.47 $11.10 $11.15 $11.15 47,291
2021-09-22 $11.10 $11.46 $11.05 $11.15 $11.15 39,473
2021-09-21 $11.36 $11.42 $11.06 $11.13 $11.13 44,648
2021-09-20 $11.10 $11.49 $10.95 $11.22 $11.22 109,533
2021-09-17 $11.91 $12.13 $11.15 $11.27 $11.27 258,515
2021-09-16 $11.56 $11.91 $11.42 $11.91 $11.91 112,211
2021-09-15 $11.15 $11.58 $11.15 $11.53 $11.53 129,724
2021-09-14 $11.48 $11.60 $11.06 $11.21 $11.21 127,709
2021-09-13 $11.78 $11.85 $11.36 $11.50 $11.50 144,245
2021-09-10 $11.81 $12.22 $11.69 $11.74 $11.74 129,155
2021-09-09 $12.03 $12.27 $11.78 $11.82 $11.82 88,305
2021-09-08 $12.21 $12.38 $11.91 $12.04 $12.04 149,543
2021-09-07 $12.60 $12.71 $12.21 $12.25 $12.25 159,240
2021-09-03 $12.32 $12.71 $12.25 $12.59 $12.59 110,612
2021-09-02 $12.95 $12.95 $12.37 $12.42 $12.42 132,606
2021-09-01 $12.62 $12.99 $12.41 $12.88 $12.88 201,741
2021-08-31 $12.41 $12.77 $12.11 $12.73 $12.73 141,184
2021-08-30 $12.75 $12.75 $12.25 $12.37 $12.37 208,010
2021-08-27 $12.39 $12.78 $12.37 $12.61 $12.61 203,011
2021-08-26 $12.55 $12.68 $12.25 $12.34 $12.34 934,792
2021-08-25 $12.55 $12.55 $12.23 $12.49 $12.49 168,221
2021-08-24 $12.17 $12.56 $12.17 $12.44 $12.44 263,894
2021-08-23 $11.96 $12.40 $11.93 $12.24 $12.24 223,830
2021-08-20 $11.62 $12.02 $11.47 $11.93 $11.93 209,114
2021-08-19 $11.36 $11.65 $11.34 $11.61 $11.61 131,136
2021-08-18 $11.54 $11.99 $11.33 $11.51 $11.51 89,167
2021-08-17 $11.82 $12.49 $11.44 $11.59 $11.59 135,443
2021-08-16 $11.75 $11.93 $11.50 $11.85 $11.85 173,627
2021-08-13 $11.54 $12.24 $11.28 $11.82 $11.82 200,430
2021-08-12 $12.70 $12.70 $11.05 $11.59 $11.59 328,553
2021-08-11 $11.15 $11.47 $11.03 $11.35 $11.35 225,689
2021-08-10 $11.43 $11.51 $11.15 $11.17 $11.17 51,756
2021-08-09 $11.43 $11.68 $11.30 $11.47 $11.47 109,067
2021-08-06 $11.28 $11.68 $11.21 $11.50 $11.50 247,324
2021-08-05 $11.39 $11.54 $11.15 $11.22 $11.22 67,796
2021-08-04 $11.55 $11.85 $11.08 $11.36 $11.36 146,389
2021-08-03 $11.69 $11.84 $11.50 $11.74 $11.74 99,925
2021-08-02 $11.60 $11.92 $11.59 $11.71 $11.71 111,634
2021-07-30 $11.20 $11.87 $10.83 $11.59 $11.59 111,211
2021-07-29 $11.09 $11.57 $10.98 $11.29 $11.29 89,992
2021-07-28 $11.26 $11.37 $10.90 $11.06 $11.06 63,215
2021-07-27 $11.09 $11.29 $10.79 $11.25 $11.25 83,515
2021-07-26 $11.25 $11.43 $10.98 $11.13 $11.13 71,922
2021-07-23 $11.25 $11.45 $11.00 $11.24 $11.24 218,829
2021-07-22 $11.30 $11.30 $10.77 $10.97 $10.97 135,585
2021-07-21 $10.37 $11.45 $10.37 $11.28 $11.28 166,591
2021-07-20 $10.45 $10.95 $10.32 $10.37 $10.37 124,010
2021-07-19 $10.46 $10.70 $9.91 $10.50 $10.50 227,915
2021-07-16 $11.46 $11.46 $10.49 $10.63 $10.63 453,367
2021-07-15 $11.42 $11.42 $11.04 $11.36 $11.36 147,453
2021-07-14 $11.82 $12.03 $11.34 $11.47 $11.47 113,373
2021-07-13 $11.65 $11.88 $11.51 $11.77 $11.77 95,591
2021-07-12 $11.78 $12.17 $11.75 $11.77 $11.77 51,415
2021-07-09 $11.69 $11.90 $11.51 $11.81 $11.81 35,676
2021-07-08 $11.45 $11.74 $11.36 $11.58 $11.58 63,225
2021-07-07 $12.19 $12.19 $11.71 $11.77 $11.77 265,502
2021-07-06 $12.26 $12.43 $12.00 $12.21 $12.21 207,005
2021-07-02 $12.57 $12.57 $12.27 $12.31 $12.31 90,404
2021-07-01 $12.68 $13.12 $12.48 $12.57 $12.57 259,643
2021-06-30 $12.79 $12.95 $12.57 $12.75 $12.75 128,457
2021-06-29 $12.60 $12.86 $12.46 $12.79 $12.79 210,631
2021-06-28 $12.59 $12.62 $12.20 $12.55 $12.55 204,281
2021-06-25 $12.67 $12.98 $12.30 $12.59 $12.59 413,681
2021-06-24 $12.25 $12.64 $12.09 $12.49 $12.49 319,207
2021-06-23 $11.85 $12.22 $11.63 $12.14 $12.14 91,622
2021-06-22 $11.25 $12.40 $11.25 $11.80 $11.80 226,081
2021-06-21 $11.32 $12.00 $11.32 $11.81 $11.81 150,107
2021-06-18 $11.60 $11.89 $11.40 $11.42 $11.42 128,131
2021-06-17 $11.30 $12.09 $11.30 $11.79 $11.79 297,073
2021-06-16 $11.39 $12.09 $11.39 $11.77 $11.77 367,947
2021-06-15 $11.70 $11.76 $11.26 $11.36 $11.36 330,763
2021-06-14 $11.94 $11.95 $11.42 $11.80 $11.80 202,291
2021-06-11 $11.37 $11.99 $11.27 $11.85 $11.85 164,126
2021-06-10 $11.80 $12.05 $11.56 $11.67 $11.67 85,549
2021-06-09 $12.23 $12.27 $10.71 $11.68 $11.68 522,083
2021-06-08 $12.35 $12.75 $12.06 $12.31 $12.31 267,057
2021-06-07 $12.22 $12.49 $11.88 $12.28 $12.28 501,397
2021-06-04 $12.22 $12.55 $12.07 $12.52 $12.52 291,061
2021-06-03 $12.10 $12.34 $11.65 $12.15 $12.15 566,650
2021-06-02 $12.07 $12.43 $11.65 $12.15 $12.15 379,406
2021-06-01 $11.85 $12.58 $11.81 $12.07 $12.07 1,023,502
2021-05-28 $11.35 $11.68 $10.92 $11.46 $11.46 283,235
2021-05-27 $11.16 $11.75 $10.88 $11.40 $11.40 651,082
2021-05-26 $10.68 $11.49 $10.57 $11.25 $11.25 3,497,387
2021-05-25 $10.44 $10.44 $9.40 $9.45 $9.45 500,154
2021-05-24 $11.23 $11.23 $10.15 $10.41 $10.41 170,581
2021-05-21 $9.94 $11.23 $9.92 $11.11 $11.11 150,020
2021-05-20 $9.27 $9.94 $9.00 $9.92 $9.92 130,466
2021-05-19 $8.59 $9.26 $8.54 $9.09 $9.09 93,825
2021-05-18 $8.50 $9.20 $8.50 $8.76 $8.76 132,291
2021-05-17 $8.17 $8.60 $7.70 $8.44 $8.44 93,266
2021-05-14 $7.40 $8.35 $7.40 $7.89 $7.89 62,798
2021-05-13 $7.58 $7.92 $7.58 $7.85 $7.85 112,105
2021-05-12 $8.25 $8.25 $7.40 $7.56 $7.56 188,167
2021-05-11 $8.46 $8.61 $8.05 $8.40 $8.40 102,589
2021-05-10 $8.31 $9.61 $8.00 $8.85 $8.85 254,972
2021-05-07 $8.38 $8.61 $8.36 $8.48 $8.48 81,554
2021-05-06 $8.51 $8.52 $8.26 $8.44 $8.44 59,313
2021-05-05 $8.44 $8.52 $8.30 $8.51 $8.51 47,548
2021-05-04 $8.26 $8.49 $8.17 $8.38 $8.38 123,277
2021-05-03 $8.27 $8.49 $8.20 $8.35 $8.35 63,701
2021-04-30 $8.24 $8.40 $8.12 $8.25 $8.25 572,972
2021-04-29 $8.25 $8.58 $8.25 $8.33 $8.33 26,558
2021-04-28 $8.25 $8.95 $7.66 $8.23 $8.23 319,301
2021-04-27 $8.33 $8.91 $8.33 $8.33 $8.33 41,927
2021-04-26 $8.34 $8.62 $8.29 $8.39 $8.39 64,074
2021-04-23 $8.54 $8.61 $8.26 $8.26 $8.26 48,588
2021-04-22 $8.36 $8.60 $8.29 $8.49 $8.49 33,570
2021-04-21 $8.14 $8.50 $8.14 $8.39 $8.39 40,570
2021-04-20 $8.76 $9.05 $8.14 $8.20 $8.20 68,549
2021-04-19 $8.84 $9.22 $8.69 $8.81 $8.81 325,410
2021-04-16 $8.70 $8.98 $8.53 $8.84 $8.84 26,340
2021-04-15 $8.74 $8.99 $8.34 $8.71 $8.71 51,649
2021-04-14 $9.05 $9.05 $8.34 $8.73 $8.73 106,058
2021-04-13 $9.30 $9.32 $8.39 $8.39 $8.39 47,352
2021-04-12 $9.30 $9.66 $9.09 $9.25 $9.25 75,605
2021-04-09 $9.24 $9.65 $9.14 $9.26 $9.26 108,321
2021-04-08 $9.30 $9.30 $9.16 $9.25 $9.25 43,459
2021-04-07 $9.32 $9.32 $9.04 $9.24 $9.24 35,952
2021-04-06 $9.58 $9.67 $9.20 $9.30 $9.30 32,978
2021-04-05 $9.80 $9.80 $9.28 $9.63 $9.63 42,800
2021-04-01 $9.30 $9.53 $9.07 $9.53 $9.53 72,417
2021-03-31 $9.35 $9.44 $9.11 $9.29 $9.29 166,095
2021-03-30 $9.70 $9.70 $8.77 $9.24 $9.24 153,864
2021-03-29 $8.64 $9.25 $8.64 $8.97 $8.97 131,365
2021-03-26 $8.50 $8.66 $8.28 $8.62 $8.62 100,687
2021-03-25 $8.25 $8.52 $8.19 $8.41 $8.41 168,089
2021-03-24 $9.33 $9.52 $8.38 $8.42 $8.42 102,087
2021-03-23 $10.29 $10.79 $9.18 $9.39 $9.39 349,097
2021-03-22 $10.48 $10.71 $10.15 $10.21 $10.21 293,059
2021-03-19 $10.96 $11.30 $9.92 $10.09 $10.09 419,265
2021-03-18 $11.13 $11.46 $10.41 $11.01 $11.01 234,607
2021-03-17 $10.20 $11.57 $9.86 $11.55 $11.55 942,241
2021-03-16 $10.00 $10.00 $9.74 $10.00 $10.00 257,542
2021-03-15 $9.71 $10.00 $9.34 $9.91 $9.91 292,307
2021-03-12 $9.75 $9.98 $9.41 $9.52 $9.52 189,002
2021-03-11 $9.41 $10.00 $8.80 $9.61 $9.61 436,821
2021-03-10 $7.84 $8.10 $7.40 $7.73 $7.73 73,952
2021-03-09 $7.80 $8.14 $7.27 $7.76 $7.76 32,981
2021-03-08 $7.79 $7.95 $7.65 $7.79 $7.79 20,367
2021-03-05 $7.59 $7.84 $6.99 $7.74 $7.74 58,146
2021-03-04 $8.16 $8.42 $6.90 $7.60 $7.60 94,813
2021-03-03 $8.55 $8.56 $7.75 $8.25 $8.25 81,905
2021-03-02 $8.54 $8.90 $8.37 $8.63 $8.63 47,992
2021-03-01 $8.46 $8.80 $8.34 $8.68 $8.68 60,590
2021-02-26 $8.86 $9.16 $8.08 $8.25 $8.25 177,920
2021-02-25 $8.81 $9.14 $8.32 $8.88 $8.88 217,511
2021-02-24 $8.58 $9.35 $8.58 $8.84 $8.84 98,574
2021-02-23 $8.38 $8.56 $7.62 $8.48 $8.48 71,240
2021-02-22 $8.55 $8.87 $8.38 $8.54 $8.54 69,218
2021-02-19 $8.54 $8.99 $8.38 $8.50 $8.50 49,431
2021-02-18 $7.73 $8.60 $7.66 $8.37 $8.37 110,039
2021-02-17 $7.41 $7.95 $7.41 $7.88 $7.88 20,295
2021-02-16 $7.53 $7.77 $7.45 $7.51 $7.51 27,014
2021-02-12 $7.34 $7.90 $7.34 $7.84 $7.84 31,813
2021-02-11 $8.00 $8.00 $7.49 $7.62 $7.62 27,603
2021-02-10 $8.03 $8.41 $7.80 $7.95 $7.95 38,618
2021-02-09 $7.43 $8.60 $7.31 $7.91 $7.91 228,199
2021-02-08 $6.80 $8.00 $6.64 $7.38 $7.38 160,387
2021-02-05 $6.18 $6.78 $6.18 $6.61 $6.61 122,921
2021-02-04 $6.23 $6.39 $6.21 $6.35 $6.35 14,543
2021-02-03 $6.15 $6.38 $6.14 $6.25 $6.25 30,514
2021-02-02 $6.26 $6.47 $6.14 $6.16 $6.16 15,082
2021-02-01 $6.06 $6.65 $5.94 $6.27 $6.27 61,589
2021-01-29 $6.10 $6.23 $5.76 $6.09 $6.09 17,053
2021-01-28 $6.32 $6.35 $6.06 $6.24 $6.24 16,481
2021-01-27 $6.42 $6.75 $6.29 $6.32 $6.32 19,174
2021-01-26 $6.72 $6.78 $6.51 $6.57 $6.57 15,802
2021-01-25 $6.62 $6.70 $6.51 $6.61 $6.61 35,246
2021-01-22 $6.24 $6.55 $6.06 $6.55 $6.55 50,078
2021-01-21 $6.12 $6.28 $6.00 $6.27 $6.27 16,583
2021-01-20 $6.75 $6.78 $5.88 $6.00 $6.00 57,678
2021-01-19 $6.85 $6.87 $6.36 $6.77 $6.77 25,193
2021-01-15 $6.94 $6.95 $6.68 $6.73 $6.73 31,181
2021-01-14 $6.98 $7.01 $6.78 $6.93 $6.93 18,637
2021-01-13 $6.87 $6.98 $6.65 $6.90 $6.90 12,069
2021-01-12 $6.36 $6.99 $6.36 $6.79 $6.79 16,908
2021-01-11 $6.22 $6.36 $6.05 $6.34 $6.34 62,816
2021-01-08 $6.28 $6.40 $6.22 $6.33 $6.33 9,656
2021-01-07 $6.37 $6.40 $6.21 $6.31 $6.31 20,578
2021-01-06 $6.02 $6.32 $6.02 $6.25 $6.25 20,299
2021-01-05 $6.23 $6.23 $6.00 $6.09 $6.09 27,970
2021-01-04 $6.69 $6.69 $6.19 $6.23 $6.23 7,044
2020-12-31 $6.68 $6.70 $6.48 $6.58 $6.58 8,403
2020-12-30 $6.56 $6.78 $6.54 $6.74 $6.74 12,701
2020-12-29 $6.84 $6.84 $6.52 $6.62 $6.62 19,051
2020-12-28 $6.95 $6.95 $6.74 $6.76 $6.76 13,952
2020-12-24 $6.79 $6.87 $6.76 $6.84 $6.84 3,288
2020-12-23 $6.56 $6.86 $6.55 $6.81 $6.81 19,541
2020-12-22 $6.40 $6.75 $6.40 $6.49 $6.49 16,758
2020-12-21 $6.07 $6.46 $5.80 $6.45 $6.45 41,378
2020-12-18 $6.09 $6.30 $6.04 $6.05 $6.05 16,733
2020-12-17 $6.41 $6.41 $5.92 $6.15 $6.15 16,555
2020-12-16 $6.51 $6.51 $6.01 $6.20 $6.20 14,243
2020-12-15 $6.06 $6.30 $6.05 $6.15 $6.15 42,996
2020-12-14 $6.60 $6.66 $6.01 $6.05 $6.05 69,786
2020-12-11 $6.92 $6.94 $6.46 $6.60 $6.60 41,285
2020-12-10 $6.94 $7.15 $6.89 $7.02 $7.02 34,476
2020-12-09 $6.99 $7.00 $6.79 $6.91 $6.91 16,685
2020-12-08 $6.97 $7.09 $6.94 $6.98 $6.98 22,520
2020-12-07 $6.91 $7.10 $6.91 $6.98 $6.98 40,661
2020-12-04 $7.25 $7.31 $7.01 $7.15 $7.15 50,940
2020-12-03 $6.79 $7.32 $6.75 $7.15 $7.15 156,146
2020-12-02 $6.51 $6.85 $6.50 $6.82 $6.82 54,082
2020-12-01 $6.65 $6.87 $6.52 $6.56 $6.56 103,814
2020-11-30 $6.46 $6.79 $6.41 $6.65 $6.65 77,035
2020-11-27 $6.28 $6.45 $6.26 $6.45 $6.45 36,095
2020-11-25 $6.03 $6.50 $6.01 $6.21 $6.21 45,782
2020-11-24 $6.08 $6.14 $5.97 $6.06 $6.06 56,325
2020-11-23 $5.88 $6.14 $5.86 $6.05 $6.05 42,836
2020-11-20 $5.99 $6.13 $5.84 $5.86 $5.86 39,050
2020-11-19 $5.52 $6.14 $5.46 $5.95 $5.95 89,227
2020-11-18 $5.52 $5.91 $5.52 $5.60 $5.60 27,437
2020-11-17 $5.83 $5.93 $5.59 $5.60 $5.60 93,406
2020-11-16 $6.17 $6.17 $5.77 $5.88 $5.88 76,340
2020-11-13 $5.80 $6.20 $5.45 $5.90 $5.90 310,422
2020-11-12 $5.45 $5.92 $5.08 $5.82 $5.82 504,331
2020-11-11 $4.21 $5.10 $4.05 $5.00 $5.00 96,782
2020-11-10 $4.80 $4.80 $4.35 $4.42 $4.42 69,312
2020-11-09 $4.54 $4.90 $4.50 $4.79 $4.79 76,810
2020-11-06 $4.46 $4.46 $4.26 $4.43 $4.43 10,424
2020-11-05 $4.26 $4.57 $4.26 $4.40 $4.40 21,902
2020-11-04 $4.29 $4.33 $4.18 $4.23 $4.23 8,247
2020-11-03 $3.99 $4.39 $3.91 $4.29 $4.29 45,328
2020-11-02 $4.01 $4.08 $3.82 $3.93 $3.93 21,023
2020-10-30 $4.26 $4.26 $3.88 $4.00 $4.00 39,844
2020-10-29 $4.22 $4.55 $4.10 $4.17 $4.17 22,565
2020-10-28 $3.70 $4.22 $3.68 $4.09 $4.09 33,415
2020-10-27 $3.95 $3.95 $3.79 $3.84 $3.84 26,954
2020-10-26 $4.22 $4.22 $3.96 $3.98 $3.98 16,096
2020-10-23 $4.44 $4.44 $4.12 $4.33 $4.33 31,215
2020-10-22 $4.80 $4.80 $4.40 $4.42 $4.42 55,146
2020-10-21 $4.85 $4.94 $4.59 $4.86 $4.86 157,678
2020-10-20 $4.96 $4.97 $4.64 $4.92 $4.92 43,875
2020-10-19 $5.20 $5.50 $4.84 $4.98 $4.98 68,944
2020-10-16 $5.13 $5.79 $5.13 $5.18 $5.18 129,823
2020-10-15 $4.75 $5.26 $4.44 $5.16 $5.16 102,570
2020-10-14 $4.26 $4.71 $4.25 $4.71 $4.71 202,091
2020-10-13 $3.70 $4.22 $3.60 $4.22 $4.22 187,151
2020-10-12 $3.45 $3.69 $3.32 $3.66 $3.66 264,061
2020-10-09 $3.20 $3.52 $3.20 $3.49 $3.49 181,922
2020-10-08 $3.19 $3.28 $3.14 $3.20 $3.20 7,623
2020-10-07 $3.15 $3.26 $3.12 $3.21 $3.21 14,733
2020-10-06 $3.10 $3.22 $3.08 $3.12 $3.12 33,500
2020-10-05 $3.27 $3.28 $3.06 $3.16 $3.16 26,005
2020-10-02 $2.93 $3.24 $2.93 $3.22 $3.22 36,244
2020-10-01 $2.97 $3.10 $2.90 $3.02 $3.02 20,604
2020-09-30 $2.97 $3.05 $2.92 $2.96 $2.96 20,864
2020-09-29 $3.00 $3.01 $2.91 $2.94 $2.94 64,853
2020-09-28 $2.99 $3.00 $2.89 $2.98 $2.98 47,207
2020-09-25 $2.93 $3.01 $2.81 $2.98 $2.98 63,623
2020-09-24 $3.05 $3.06 $2.78 $2.98 $2.98 93,160
2020-09-23 $3.20 $3.23 $3.03 $3.06 $3.06 50,966
2020-09-22 $3.33 $3.37 $3.18 $3.18 $3.18 38,048
2020-09-21 $3.30 $3.36 $3.30 $3.36 $3.36 33,625
2020-09-18 $3.28 $3.44 $3.25 $3.39 $3.39 42,338
2020-09-17 $3.22 $3.40 $3.20 $3.32 $3.32 168,742
2020-09-16 $3.24 $3.41 $3.04 $3.21 $3.21 28,879
2020-09-15 $3.23 $3.34 $3.22 $3.24 $3.24 24,883
2020-09-14 $3.25 $3.33 $3.16 $3.30 $3.30 70,456
2020-09-11 $3.37 $3.37 $3.13 $3.19 $3.19 62,910
2020-09-10 $3.43 $3.56 $3.31 $3.34 $3.34 63,533
2020-09-09 $3.20 $3.53 $3.12 $3.51 $3.51 66,359
2020-09-08 $2.92 $3.24 $2.92 $3.19 $3.19 73,191
2020-09-04 $3.10 $3.12 $2.97 $3.04 $3.04 79,934
2020-09-03 $3.30 $3.30 $3.11 $3.14 $3.14 101,640
2020-09-02 $3.40 $3.53 $3.26 $3.32 $3.32 35,744
2020-09-01 $3.56 $3.56 $3.37 $3.42 $3.42 49,533
2020-08-31 $3.61 $3.64 $3.54 $3.58 $3.58 53,698
2020-08-28 $3.58 $3.68 $3.41 $3.68 $3.68 92,974
2020-08-27 $3.73 $3.86 $3.55 $3.56 $3.56 145,523
2020-08-26 $3.72 $3.75 $3.60 $3.74 $3.74 43,982
2020-08-25 $3.67 $3.72 $3.54 $3.70 $3.70 30,539
2020-08-24 $3.69 $3.69 $3.55 $3.65 $3.65 61,728
2020-08-21 $3.65 $3.79 $3.55 $3.69 $3.69 81,091
2020-08-20 $3.65 $3.71 $3.54 $3.70 $3.70 38,004
2020-08-19 $3.72 $3.72 $3.65 $3.68 $3.68 31,133
2020-08-18 $3.62 $3.74 $3.62 $3.72 $3.72 166,117
2020-08-17 $3.50 $3.70 $3.43 $3.55 $3.55 92,757
2020-08-14 $3.52 $3.52 $3.40 $3.45 $3.45 32,945
2020-08-13 $3.65 $3.67 $3.39 $3.57 $3.57 117,462
2020-08-12 $3.43 $3.80 $3.43 $3.58 $3.58 166,465
2020-08-11 $3.75 $3.75 $3.36 $3.40 $3.40 101,620
2020-08-10 $3.65 $3.72 $3.55 $3.64 $3.64 68,850
2020-08-07 $3.47 $3.67 $3.42 $3.65 $3.65 68,899
2020-08-06 $3.41 $3.48 $3.28 $3.45 $3.45 41,899
2020-08-05 $3.46 $3.47 $3.35 $3.41 $3.41 33,229
2020-08-04 $3.48 $3.48 $3.40 $3.44 $3.44 53,652
2020-08-03 $3.33 $3.48 $3.31 $3.48 $3.48 30,531
2020-07-31 $3.35 $3.43 $3.26 $3.30 $3.30 58,205
2020-07-30 $3.32 $3.45 $3.31 $3.38 $3.38 35,642
2020-07-29 $3.41 $3.41 $3.22 $3.38 $3.38 64,763
2020-07-28 $3.41 $3.44 $3.31 $3.43 $3.43 48,075
2020-07-27 $3.59 $3.60 $3.20 $3.37 $3.37 118,391
2020-07-24 $3.45 $3.63 $3.39 $3.57 $3.57 172,588
2020-07-23 $3.46 $3.54 $3.39 $3.42 $3.42 107,580
2020-07-22 $3.48 $3.75 $3.36 $3.47 $3.47 109,155
2020-07-21 $3.35 $3.55 $3.35 $3.49 $3.49 133,765
2020-07-20 $3.64 $3.70 $3.31 $3.32 $3.32 177,111
2020-07-17 $3.40 $3.64 $3.28 $3.64 $3.64 108,700
2020-07-16 $3.50 $3.50 $3.31 $3.44 $3.44 195,300
2020-07-15 $3.36 $3.50 $3.31 $3.39 $3.39 128,900
2020-07-14 $3.65 $3.65 $3.11 $3.33 $3.33 230,200
2020-07-13 $3.78 $4.15 $3.51 $3.63 $3.63 908,100
2020-07-10 $2.45 $3.42 $2.45 $3.28 $3.28 891,500
2020-07-09 $2.53 $2.56 $2.39 $2.43 $2.43 92,500
2020-07-08 $2.67 $2.69 $2.51 $2.52 $2.52 179,600
2020-07-07 $2.76 $2.77 $2.64 $2.66 $2.66 50,400
2020-07-06 $2.79 $2.84 $2.73 $2.76 $2.76 26,500
2020-07-02 $2.90 $2.93 $2.72 $2.78 $2.78 104,700
2020-07-01 $2.90 $3.01 $2.81 $2.85 $2.85 140,200
2020-06-30 $2.95 $2.95 $2.86 $2.90 $2.90 62,900
2020-06-29 $3.10 $3.11 $2.93 $2.98 $2.98 107,600
2020-06-26 $2.97 $3.17 $2.83 $3.10 $3.10 947,944
2020-06-25 $2.79 $3.05 $2.68 $3.01 $3.01 378,930
2020-06-24 $2.86 $2.86 $2.55 $2.56 $2.56 223,215
2020-06-23 $3.06 $3.06 $2.80 $2.90 $2.90 174,378
2020-06-22 $3.11 $3.11 $2.95 $3.03 $3.03 153,489
2020-06-19 $3.14 $3.30 $3.01 $3.11 $3.11 178,470
2020-06-18 $3.42 $3.42 $3.05 $3.07 $3.07 147,946
2020-06-17 $3.12 $3.50 $2.98 $3.38 $3.38 259,393
2020-06-16 $3.18 $3.69 $3.00 $3.04 $3.04 308,827
2020-06-15 $2.85 $3.00 $2.62 $2.89 $2.89 114,953
2020-06-12 $2.98 $3.14 $2.84 $2.92 $2.92 114,132
2020-06-11 $3.06 $3.10 $2.63 $2.75 $2.75 249,316
2020-06-10 $3.40 $3.49 $3.20 $3.39 $3.39 112,656
2020-06-09 $3.63 $3.68 $3.10 $3.43 $3.43 206,429
2020-06-08 $3.99 $4.00 $3.55 $3.66 $3.66 261,142
2020-06-05 $3.57 $4.00 $3.57 $3.87 $3.87 273,211
2020-06-04 $3.76 $3.79 $3.45 $3.63 $3.63 346,632
2020-06-03 $3.80 $4.05 $3.72 $3.84 $3.84 289,459
2020-06-02 $3.86 $4.04 $3.64 $3.79 $3.79 575,605
2020-06-01 $2.80 $3.97 $2.78 $3.49 $3.49 1,442,759
2020-05-29 $3.05 $3.07 $2.55 $2.69 $2.69 230,437
2020-05-28 $3.06 $3.25 $2.79 $3.05 $3.05 201,542
2020-05-27 $2.61 $3.25 $2.61 $3.06 $3.06 301,312
2020-05-26 $2.55 $2.78 $2.50 $2.68 $2.68 194,777
2020-05-22 $2.36 $2.56 $2.26 $2.45 $2.45 171,374
2020-05-21 $2.38 $2.41 $2.26 $2.37 $2.37 102,259
2020-05-20 $2.29 $2.47 $2.28 $2.38 $2.38 190,216
2020-05-19 $2.45 $2.45 $2.24 $2.27 $2.27 167,391
2020-05-18 $2.26 $2.55 $2.21 $2.50 $2.50 815,255
2020-05-15 $1.97 $2.13 $1.90 $2.11 $2.11 248,329
2020-05-14 $1.95 $1.99 $1.87 $1.97 $1.97 162,281
2020-05-13 $2.20 $2.20 $1.92 $1.98 $1.98 337,108
2020-05-12 $2.23 $2.29 $2.17 $2.19 $2.19 240,404
2020-05-11 $2.10 $2.30 $1.98 $2.24 $2.24 182,143
2020-05-08 $2.00 $2.19 $1.97 $2.12 $2.12 255,908
2020-05-07 $2.01 $2.09 $1.97 $2.06 $2.06 238,031
2020-05-06 $2.27 $2.30 $1.87 $1.90 $1.90 620,966
2020-05-05 $2.70 $2.79 $2.16 $2.25 $2.25 551,480
2020-05-04 $3.00 $3.00 $2.56 $2.63 $2.63 269,026
2020-05-01 $2.61 $3.04 $2.60 $2.98 $2.98 308,701
2020-04-30 $2.88 $2.91 $2.55 $2.57 $2.57 261,582
2020-04-29 $3.14 $3.19 $2.92 $2.97 $2.97 325,340
2020-04-28 $3.29 $3.29 $2.88 $3.06 $3.06 563,284
2020-04-27 $3.04 $3.30 $2.76 $2.99 $2.99 1,439,988
2020-04-24 $2.25 $2.80 $2.24 $2.50 $2.50 617,663
2020-04-23 $2.30 $2.47 $2.15 $2.19 $2.19 295,787
2020-04-22 $2.10 $2.23 $1.99 $2.03 $2.03 172,078
2020-04-21 $2.03 $2.29 $1.87 $1.99 $1.99 173,766
2020-04-20 $2.09 $2.17 $1.99 $2.00 $2.00 174,247
2020-04-17 $2.85 $3.28 $2.03 $2.12 $2.12 2,428,017
2020-04-16 $2.11 $2.11 $1.87 $1.99 $1.99 61,760
2020-04-15 $2.17 $2.18 $2.02 $2.06 $2.06 72,857
2020-04-14 $2.36 $2.43 $2.11 $2.20 $2.20 47,105
2020-04-13 $2.54 $2.76 $2.31 $2.32 $2.32 81,235
2020-04-09 $2.50 $2.62 $2.50 $2.58 $2.58 16,019
2020-04-08 $2.54 $2.73 $2.51 $2.60 $2.60 19,353
2020-04-07 $2.65 $2.65 $2.44 $2.59 $2.59 35,787
2020-04-06 $2.51 $2.60 $2.49 $2.54 $2.54 24,302
2020-04-03 $2.66 $2.75 $2.32 $2.50 $2.50 12,166
2020-04-02 $2.99 $3.68 $2.52 $2.65 $2.65 15,766
2020-04-01 $3.51 $3.51 $2.77 $2.85 $2.85 12,071
2020-03-31 $3.80 $3.80 $3.05 $3.38 $3.38 10,205
2020-03-30 $3.73 $3.97 $3.69 $3.86 $3.86 7,231
2020-03-27 $3.92 $4.03 $3.80 $3.80 $3.80 5,291
2020-03-26 $3.57 $4.43 $3.57 $4.43 $4.43 48,298
2020-03-25 $3.17 $3.32 $3.12 $3.32 $3.32 11,254
2020-03-24 $3.36 $3.36 $2.95 $3.15 $3.15 19,892
2020-03-23 $3.35 $3.66 $3.11 $3.11 $3.11 7,528
2020-03-20 $3.23 $3.38 $2.74 $3.33 $3.33 32,349
2020-03-19 $3.22 $3.36 $3.07 $3.18 $3.18 70,047
2020-03-18 $3.99 $3.99 $3.22 $3.22 $3.22 12,236
2020-03-17 $3.91 $3.91 $3.66 $3.77 $3.77 27,124
2020-03-16 $5.00 $5.00 $4.13 $4.39 $4.39 34,790
2020-03-13 $5.21 $5.21 $4.52 $5.03 $5.03 18,955
2020-03-12 $5.05 $5.05 $4.67 $4.72 $4.72 41,988
2020-03-11 $4.86 $5.12 $4.80 $5.03 $5.03 10,796
2020-03-10 $5.03 $5.35 $4.81 $5.35 $5.35 10,346
2020-03-09 $5.35 $5.38 $5.09 $5.20 $5.20 15,723
2020-03-06 $5.54 $5.90 $5.54 $5.60 $5.60 7,317
2020-03-05 $5.14 $5.60 $5.14 $5.60 $5.60 11,836
2020-03-04 $4.80 $5.70 $4.80 $5.70 $5.70 14,247
2020-03-03 $5.03 $5.03 $4.81 $4.89 $4.89 11,041
2020-03-02 $5.36 $5.36 $4.83 $5.17 $5.17 7,372
2020-02-28 $4.92 $5.40 $4.89 $5.20 $5.20 19,393
2020-02-27 $4.91 $5.10 $4.68 $4.90 $4.90 4,132
2020-02-26 $5.10 $5.25 $5.10 $5.21 $5.21 7,978
2020-02-25 $5.79 $5.79 $4.94 $4.98 $4.98 13,457
2020-02-24 $5.78 $5.88 $5.78 $5.86 $5.86 5,216
2020-02-21 $5.89 $5.96 $5.64 $5.90 $5.90 6,937
2020-02-20 $5.74 $5.89 $5.71 $5.89 $5.89 7,370
2020-02-19 $5.80 $5.80 $5.75 $5.75 $5.75 4,578
2020-02-18 $5.92 $5.93 $5.76 $5.76 $5.76 2,973
2020-02-14 $5.85 $5.95 $5.80 $5.92 $5.92 9,195
2020-02-13 $5.96 $5.96 $5.80 $5.85 $5.85 4,516
2020-02-12 $6.12 $6.34 $5.93 $6.01 $6.01 13,132
2020-02-11 $6.15 $6.36 $6.15 $6.17 $6.17 3,825
2020-02-10 $5.96 $6.23 $5.93 $6.15 $6.15 11,535
2020-02-07 $6.15 $6.15 $5.95 $5.95 $5.95 4,242
2020-02-06 $6.30 $6.33 $6.10 $6.10 $6.10 8,522
2020-02-05 $6.37 $6.37 $6.08 $6.17 $6.17 6,714
2020-02-04 $5.80 $6.19 $5.80 $6.05 $6.05 27,629
2020-02-03 $5.90 $6.35 $5.77 $5.79 $5.79 23,805
2020-01-31 $6.25 $6.25 $5.86 $5.86 $5.86 15,729
2020-01-30 $6.00 $6.15 $6.00 $6.11 $6.11 4,854
2020-01-29 $6.40 $6.46 $6.18 $6.23 $6.23 7,904
2020-01-28 $6.42 $6.46 $6.27 $6.30 $6.30 5,408
2020-01-27 $6.66 $6.87 $6.42 $6.42 $6.42 10,277
2020-01-24 $6.71 $6.86 $6.70 $6.70 $6.70 3,114
2020-01-23 $6.71 $6.85 $6.71 $6.79 $6.79 21,233
2020-01-22 $6.65 $6.80 $6.65 $6.80 $6.80 4,259
2020-01-21 $6.72 $6.84 $6.26 $6.65 $6.65 11,257
2020-01-17 $5.85 $6.81 $5.85 $6.70 $6.70 33,213
2020-01-16 $6.31 $6.31 $5.83 $5.83 $5.83 51,284
2020-01-15 $6.50 $6.50 $6.15 $6.22 $6.22 9,266
2020-01-14 $6.53 $6.54 $6.45 $6.46 $6.46 7,052
2020-01-13 $6.54 $6.62 $6.19 $6.62 $6.62 7,759
2020-01-10 $6.55 $6.58 $6.38 $6.54 $6.54 7,288
2020-01-09 $6.80 $6.80 $6.68 $6.71 $6.71 5,232
2020-01-08 $7.00 $7.00 $6.80 $6.85 $6.85 19,765
2020-01-07 $6.89 $7.26 $6.89 $7.15 $7.15 16,378
2020-01-06 $6.70 $7.18 $6.70 $7.12 $7.12 14,563
2020-01-03 $6.85 $7.25 $6.85 $7.11 $7.11 15,393
2020-01-02 $6.82 $6.89 $6.80 $6.81 $6.81 2,494
2019-12-31 $6.77 $6.77 $6.65 $6.75 $6.75 8,308
2019-12-30 $6.81 $6.90 $6.74 $6.74 $6.74 2,904
2019-12-27 $6.96 $6.96 $6.60 $6.90 $6.90 26,770
2019-12-26 $6.81 $6.94 $6.67 $6.94 $6.94 5,868
2019-12-24 $6.71 $6.74 $6.71 $6.74 $6.74 909
2019-12-23 $6.81 $6.81 $6.58 $6.61 $6.61 3,338
2019-12-20 $6.83 $6.93 $6.80 $6.81 $6.81 15,446
2019-12-19 $6.77 $6.86 $6.09 $6.82 $6.82 5,051
2019-12-18 $6.81 $6.81 $6.69 $6.69 $6.69 5,144
2019-12-17 $6.95 $6.99 $6.90 $6.90 $6.90 3,081
2019-12-16 $7.07 $7.07 $6.70 $7.07 $7.07 3,274
2019-12-13 $6.99 $7.07 $6.99 $7.01 $7.01 3,033
2019-12-12 $7.08 $7.08 $6.77 $6.96 $6.96 3,238
2019-12-11 $6.98 $7.16 $6.98 $7.16 $7.16 1,827
2019-12-10 $7.03 $7.04 $6.91 $7.04 $7.04 5,437
2019-12-09 $7.23 $7.23 $6.77 $6.93 $6.93 6,109
2019-12-06 $7.40 $7.49 $7.08 $7.08 $7.08 11,909
2019-12-05 $7.06 $7.21 $6.77 $7.12 $7.12 14,931
2019-12-04 $6.49 $7.50 $6.17 $6.93 $6.93 27,942
2019-12-03 $6.64 $6.79 $6.36 $6.68 $6.68 8,658
2019-12-02 $6.95 $6.99 $6.67 $6.68 $6.68 8,732
2019-11-29 $6.99 $6.99 $6.99 $6.99 $6.99 1,761
2019-11-27 $7.05 $7.10 $6.96 $7.09 $7.09 16,174
2019-11-26 $7.26 $7.26 $7.03 $7.05 $7.05 10,759
2019-11-25 $7.10 $7.34 $7.07 $7.33 $7.33 11,038
2019-11-22 $7.14 $7.21 $7.10 $7.10 $7.10 2,245
2019-11-21 $7.32 $7.60 $7.11 $7.11 $7.11 5,645
2019-11-20 $7.27 $7.69 $7.22 $7.40 $7.40 32,826
2019-11-19 $7.00 $7.30 $6.96 $7.29 $7.29 15,960
2019-11-18 $7.21 $7.25 $6.92 $6.99 $6.99 6,229
2019-11-15 $7.37 $7.38 $7.23 $7.23 $7.23 5,935
2019-11-14 $7.44 $7.44 $7.28 $7.29 $7.29 7,101
2019-11-13 $7.53 $7.53 $7.37 $7.49 $7.49 2,207
2019-11-12 $7.56 $7.56 $7.43 $7.48 $7.48 3,367
2019-11-11 $7.61 $7.61 $7.43 $7.48 $7.48 4,077
2019-11-08 $7.74 $7.75 $7.46 $7.47 $7.47 16,671
2019-11-07 $7.57 $7.86 $7.57 $7.77 $7.77 10,078
2019-11-06 $7.62 $7.62 $7.45 $7.46 $7.46 8,867
2019-11-05 $7.49 $7.62 $7.42 $7.62 $7.62 8,025
2019-11-04 $7.60 $7.66 $7.38 $7.38 $7.38 13,791
2019-11-01 $7.44 $7.55 $7.31 $7.55 $7.55 16,575
2019-10-31 $7.50 $7.65 $7.34 $7.35 $7.35 4,816
2019-10-30 $7.46 $7.49 $7.43 $7.49 $7.49 2,291
2019-10-29 $7.50 $7.50 $7.23 $7.41 $7.41 13,931
2019-10-28 $7.54 $7.54 $7.23 $7.38 $7.38 7,686
2019-10-25 $7.37 $7.65 $7.37 $7.60 $7.60 16,221
2019-10-24 $7.49 $7.49 $7.26 $7.46 $7.46 2,297
2019-10-23 $7.50 $7.55 $7.26 $7.38 $7.38 15,296
2019-10-22 $7.79 $7.80 $7.62 $7.76 $7.76 4,417
2019-10-21 $7.51 $7.85 $7.51 $7.85 $7.85 4,415
2019-10-18 $7.25 $7.51 $7.25 $7.40 $7.40 6,053
2019-10-17 $7.13 $7.39 $7.10 $7.34 $7.34 6,086
2019-10-16 $7.10 $7.20 $6.89 $7.15 $7.15 9,152
2019-10-15 $7.33 $7.33 $7.10 $7.20 $7.20 6,924
2019-10-14 $7.04 $7.06 $6.92 $7.06 $7.06 3,656
2019-10-11 $6.89 $7.27 $6.72 $7.03 $7.03 10,556
2019-10-10 $6.95 $7.03 $6.67 $6.76 $6.76 13,596
2019-10-09 $6.91 $6.99 $6.86 $6.86 $6.86 3,484
2019-10-08 $6.99 $7.24 $6.89 $6.89 $6.89 14,673
2019-10-07 $7.12 $7.12 $6.79 $7.00 $7.00 9,075
2019-10-04 $7.22 $7.27 $7.14 $7.19 $7.19 3,909
2019-10-03 $6.57 $6.99 $6.57 $6.97 $6.97 3,343
2019-10-02 $6.73 $6.88 $6.54 $6.56 $6.56 18,881
2019-10-01 $7.17 $7.29 $6.77 $6.82 $6.82 17,456
2019-09-30 $7.21 $7.34 $7.17 $7.19 $7.19 11,965
2019-09-27 $7.14 $7.40 $7.09 $7.22 $7.22 6,081
2019-09-26 $7.15 $7.25 $7.12 $7.18 $7.18 6,538
2019-09-25 $7.25 $7.34 $6.99 $7.21 $7.21 9,615
2019-09-24 $7.44 $7.55 $7.26 $7.26 $7.26 5,371
2019-09-23 $7.37 $7.54 $7.37 $7.43 $7.43 3,809
2019-09-20 $7.44 $7.50 $6.65 $7.48 $7.48 47,286
2019-09-19 $7.27 $7.56 $7.27 $7.46 $7.46 5,342
2019-09-18 $7.54 $7.60 $7.20 $7.56 $7.56 20,133
2019-09-17 $7.01 $7.78 $7.01 $7.59 $7.59 23,227
2019-09-16 $7.15 $7.60 $7.00 $7.50 $7.50 25,865
2019-09-13 $7.51 $7.70 $7.41 $7.46 $7.46 17,951
2019-09-12 $6.98 $7.48 $6.98 $7.48 $7.48 14,223
2019-09-11 $7.00 $7.20 $6.97 $7.16 $7.16 4,811
2019-09-10 $6.89 $7.08 $6.80 $6.92 $6.92 3,560
2019-09-09 $7.06 $7.34 $6.99 $7.07 $7.07 3,164
2019-09-06 $6.89 $7.15 $6.88 $7.08 $7.08 9,656
2019-09-05 $6.37 $6.87 $6.37 $6.85 $6.85 4,826
2019-09-04 $6.80 $6.84 $6.64 $6.75 $6.75 2,777
2019-09-03 $6.99 $7.15 $6.70 $6.72 $6.72 7,443
2019-08-30 $7.32 $7.62 $6.94 $6.99 $6.99 23,675
2019-08-29 $7.25 $7.70 $7.25 $7.52 $7.52 30,980
2019-08-28 $6.82 $7.36 $6.82 $7.36 $7.36 10,035
2019-08-27 $6.91 $7.00 $6.88 $6.96 $6.96 14,094
2019-08-26 $6.67 $6.90 $6.67 $6.89 $6.89 4,278
2019-08-23 $6.50 $6.78 $6.50 $6.70 $6.70 6,747
2019-08-22 $7.16 $7.16 $6.81 $6.82 $6.82 4,409
2019-08-21 $7.33 $7.33 $7.04 $7.11 $7.11 10,285
2019-08-20 $7.40 $7.42 $6.92 $7.10 $7.10 16,583
2019-08-19 $7.25 $7.41 $6.70 $7.40 $7.40 25,574
2019-08-16 $7.08 $7.59 $7.08 $7.16 $7.16 7,176
2019-08-15 $7.05 $7.22 $6.97 $7.00 $7.00 34,419
2019-08-14 $7.62 $7.62 $6.78 $6.96 $6.96 13,323
2019-08-13 $7.80 $7.80 $7.51 $7.61 $7.61 6,357
2019-08-12 $5.91 $7.60 $5.51 $7.60 $7.60 19,545
2019-08-09 $7.40 $7.40 $6.66 $6.66 $6.66 42,854
2019-08-08 $7.78 $7.78 $7.35 $7.35 $7.35 12,385
2019-08-07 $7.39 $7.47 $7.10 $7.26 $7.26 10,333
2019-08-06 $7.25 $7.65 $7.15 $7.23 $7.23 25,036
2019-08-05 $7.15 $7.40 $7.15 $7.26 $7.26 6,934
2019-08-02 $8.15 $8.17 $7.75 $7.78 $7.78 12,047
2019-08-01 $8.34 $8.65 $8.18 $8.25 $8.25 14,071
2019-07-31 $8.25 $8.38 $7.98 $7.98 $7.98 18,305
2019-07-30 $7.47 $7.83 $7.17 $7.56 $7.56 14,120
2019-07-29 $7.60 $7.70 $7.41 $7.41 $7.41 8,012
2019-07-26 $7.10 $7.81 $7.10 $7.66 $7.66 17,841
2019-07-25 $7.45 $7.48 $7.33 $7.37 $7.37 5,448
2019-07-24 $7.55 $7.77 $7.49 $7.53 $7.53 6,283
2019-07-23 $7.87 $7.87 $7.53 $7.61 $7.61 5,433
2019-07-22 $7.96 $8.28 $7.77 $7.84 $7.84 8,513
2019-07-19 $8.57 $8.57 $7.92 $8.13 $8.13 21,525
2019-07-18 $9.49 $9.49 $8.13 $8.19 $8.19 16,983
2019-07-17 $8.74 $8.74 $8.46 $8.53 $8.53 10,785
2019-07-16 $8.52 $8.72 $8.38 $8.49 $8.49 8,469
2019-07-15 $8.94 $8.94 $8.50 $8.56 $8.56 11,077
2019-07-12 $8.88 $8.95 $8.61 $8.78 $8.78 13,762
2019-07-11 $8.95 $8.95 $8.64 $8.75 $8.75 12,826
2019-07-10 $8.95 $9.00 $8.70 $8.95 $8.95 30,526
2019-07-09 $9.00 $9.00 $8.78 $8.95 $8.95 11,179
2019-07-08 $9.00 $9.10 $8.97 $9.00 $9.00 13,645
2019-07-05 $8.94 $9.05 $8.83 $9.00 $9.00 19,574
2019-07-03 $8.60 $8.93 $8.60 $8.75 $8.75 14,379
2019-07-02 $8.86 $9.01 $8.57 $8.99 $8.99 32,407
2019-07-01 $8.37 $8.91 $8.28 $8.79 $8.79 20,952
2019-06-28 $8.53 $8.53 $8.17 $8.44 $8.44 880,816
2019-06-27 $8.51 $8.69 $8.30 $8.42 $8.42 24,041
2019-06-26 $8.45 $8.55 $8.14 $8.25 $8.25 21,772
2019-06-25 $8.62 $8.80 $8.17 $8.27 $8.27 15,922
2019-06-24 $9.07 $9.07 $8.54 $8.54 $8.54 20,239
2019-06-21 $8.60 $9.09 $8.54 $9.07 $9.07 84,091
2019-06-20 $9.18 $9.18 $8.14 $8.50 $8.50 21,147
2019-06-19 $9.00 $9.11 $8.88 $9.04 $9.04 15,366
2019-06-18 $8.95 $9.13 $8.87 $8.98 $8.98 19,714
2019-06-17 $8.53 $9.00 $8.53 $8.98 $8.98 37,151
2019-06-14 $8.57 $8.65 $8.16 $8.65 $8.65 26,836
2019-06-13 $9.00 $9.70 $8.07 $8.51 $8.51 48,341
2019-06-12 $7.87 $8.89 $7.87 $8.89 $8.89 119,744
2019-06-11 $7.90 $7.98 $7.71 $7.81 $7.81 64,916
2019-06-10 $7.75 $7.89 $7.54 $7.65 $7.65 60,245
2019-06-07 $7.40 $7.81 $7.40 $7.50 $7.50 9,725
2019-06-06 $7.50 $7.50 $7.05 $7.30 $7.30 20,900
2019-06-05 $7.31 $7.50 $7.21 $7.35 $7.35 20,337
2019-06-04 $7.45 $7.93 $7.40 $7.46 $7.46 18,347
2019-06-03 $7.27 $7.41 $7.18 $7.41 $7.41 9,298
2019-05-31 $7.67 $7.93 $7.39 $7.43 $7.43 26,509
2019-05-30 $7.85 $7.90 $7.57 $7.84 $7.84 11,192
2019-05-29 $7.79 $7.95 $7.61 $7.62 $7.62 10,718
2019-05-28 $7.33 $7.86 $7.23 $7.82 $7.82 9,961
2019-05-24 $7.42 $7.67 $7.40 $7.60 $7.60 11,329
2019-05-23 $7.20 $7.54 $7.20 $7.43 $7.43 9,370
2019-05-22 $7.89 $7.89 $7.65 $7.65 $7.65 11,372
2019-05-21 $8.00 $8.00 $7.80 $7.92 $7.92 21,397
2019-05-20 $8.00 $8.06 $7.85 $8.00 $8.00 16,345
2019-05-17 $7.83 $8.02 $7.83 $7.93 $7.93 12,905
2019-05-16 $8.21 $8.21 $7.55 $7.80 $7.80 14,529
2019-05-15 $7.35 $8.22 $7.28 $8.11 $8.11 23,601
2019-05-14 $7.38 $7.59 $7.18 $7.43 $7.43 23,033
2019-05-13 $7.83 $7.83 $6.97 $7.44 $7.44 23,212
2019-05-10 $6.54 $7.47 $6.54 $7.27 $7.27 28,584
2019-05-09 $7.48 $7.70 $6.51 $7.09 $7.09 9,218
2019-05-08 $7.69 $7.85 $7.64 $7.66 $7.66 27,698
2019-05-07 $7.89 $7.92 $7.65 $7.65 $7.65 20,556
2019-05-06 $7.62 $8.09 $7.62 $7.92 $7.92 17,828
2019-05-03 $7.67 $8.00 $7.67 $7.81 $7.81 55,018
2019-05-02 $7.77 $7.84 $7.21 $7.47 $7.47 4,458
2019-05-01 $7.93 $8.14 $7.73 $7.79 $7.79 15,171
2019-04-30 $7.50 $8.00 $7.05 $7.87 $7.87 43,472
2019-04-29 $8.60 $8.60 $8.07 $8.20 $8.20 20,050
2019-04-26 $8.39 $8.70 $7.72 $8.60 $8.60 90,155
2019-04-25 $7.86 $8.53 $7.66 $8.37 $8.37 19,281
2019-04-24 $7.85 $7.95 $7.72 $7.81 $7.81 41,184
2019-04-23 $7.35 $8.00 $7.27 $8.00 $8.00 34,725
2019-04-22 $7.12 $7.20 $6.67 $7.20 $7.20 11,529
2019-04-18 $7.47 $7.47 $7.12 $7.12 $7.12 3,534
2019-04-17 $7.01 $7.10 $6.95 $7.01 $7.01 4,178
2019-04-16 $6.97 $7.19 $6.77 $7.00 $7.00 18,429
2019-04-15 $7.24 $7.24 $7.08 $7.08 $7.08 6,447
2019-04-12 $7.00 $7.00 $7.00 $7.00 $7.00 1,465
2019-04-11 $6.87 $7.04 $6.85 $7.01 $7.01 5,332
2019-04-10 $6.81 $7.00 $6.81 $6.85 $6.85 9,150
2019-04-09 $6.82 $6.84 $6.82 $6.84 $6.84 1,500
2019-04-08 $6.84 $6.88 $6.77 $6.84 $6.84 12,364
2019-04-05 $6.71 $6.88 $6.71 $6.82 $6.82 56,621
2019-04-04 $6.82 $6.82 $6.52 $6.78 $6.78 3,868
2019-04-03 $6.41 $6.73 $6.41 $6.57 $6.57 6,306
2019-04-02 $6.62 $6.75 $6.57 $6.74 $6.74 9,600
2019-04-01 $6.65 $6.75 $6.53 $6.66 $6.66 10,507
2019-03-29 $6.53 $6.75 $6.50 $6.67 $6.67 9,275
2019-03-28 $6.58 $6.65 $6.54 $6.55 $6.55 6,869
2019-03-27 $6.63 $6.66 $6.43 $6.61 $6.61 18,575
2019-03-26 $6.57 $6.75 $6.57 $6.62 $6.62 7,757
2019-03-25 $6.45 $6.58 $6.41 $6.51 $6.51 2,317
2019-03-22 $6.55 $6.58 $6.29 $6.29 $6.29 7,060
2019-03-21 $6.73 $6.77 $6.50 $6.53 $6.53 28,048
2019-03-20 $6.70 $6.78 $6.70 $6.78 $6.78 9,905
2019-03-19 $6.72 $6.75 $6.65 $6.70 $6.70 9,069
2019-03-18 $6.85 $6.88 $6.51 $6.75 $6.75 10,332
2019-03-15 $6.48 $7.42 $6.28 $6.90 $6.90 66,688
2019-03-14 $6.78 $6.78 $6.48 $6.48 $6.48 2,651
2019-03-13 $6.89 $6.89 $6.76 $6.85 $6.85 5,060
2019-03-12 $6.81 $7.00 $6.81 $7.00 $7.00 9,934
2019-03-11 $6.80 $6.87 $6.75 $6.75 $6.75 1,341
2019-03-08 $6.62 $6.83 $6.62 $6.78 $6.78 11,518
2019-03-07 $6.51 $6.93 $6.51 $6.78 $6.78 2,053
2019-03-06 $6.08 $6.84 $6.08 $6.67 $6.67 2,509
2019-03-05 $7.09 $7.14 $6.73 $6.89 $6.89 16,562
2019-03-04 $6.99 $7.06 $6.38 $7.05 $7.05 34,180
2019-03-01 $7.17 $7.17 $6.82 $6.85 $6.85 13,249
2019-02-28 $6.80 $6.92 $6.80 $6.82 $6.82 2,832
2019-02-27 $7.13 $7.13 $6.60 $6.90 $6.90 8,574
2019-02-26 $6.88 $7.04 $6.87 $6.91 $6.91 19,163
2019-02-25 $7.00 $7.00 $6.82 $6.90 $6.90 7,539
2019-02-22 $6.87 $7.00 $6.83 $6.95 $6.95 11,077
2019-02-21 $6.89 $6.91 $6.76 $6.90 $6.90 13,076
2019-02-20 $6.90 $6.94 $6.84 $6.84 $6.84 8,931
2019-02-19 $6.95 $6.95 $6.65 $6.92 $6.92 12,797
2019-02-15 $6.62 $7.01 $6.62 $6.88 $6.88 17,961
2019-02-14 $6.78 $7.10 $6.78 $6.87 $6.87 20,688
2019-02-13 $7.20 $7.20 $6.73 $6.87 $6.87 22,521
2019-02-12 $6.56 $7.25 $6.56 $7.25 $7.25 18,891
2019-02-11 $7.45 $7.45 $6.86 $6.90 $6.90 21,742
2019-02-08 $6.91 $7.00 $6.70 $6.92 $6.92 515,615
2019-02-07 $7.04 $7.11 $6.85 $6.91 $6.91 18,935
2019-02-06 $7.05 $7.56 $6.94 $6.98 $6.98 19,810
2019-02-05 $7.00 $7.01 $6.87 $7.01 $7.01 27,338
2019-02-04 $6.94 $7.00 $6.81 $6.98 $6.98 5,687
2019-02-01 $6.76 $6.95 $6.68 $6.79 $6.79 16,188
2019-01-31 $6.85 $6.87 $6.75 $6.78 $6.78 10,951
2019-01-30 $6.75 $7.00 $6.65 $6.85 $6.85 20,591
2019-01-29 $6.68 $6.76 $6.55 $6.75 $6.75 9,835
2019-01-28 $6.64 $6.85 $6.30 $6.50 $6.50 18,035
2019-01-25 $7.00 $7.10 $6.65 $6.75 $6.75 15,201
2019-01-24 $7.21 $7.21 $6.74 $7.10 $7.10 23,845
2019-01-23 $6.06 $6.35 $6.02 $6.25 $6.25 7,321
2019-01-22 $5.85 $6.22 $5.83 $5.95 $5.95 8,265
2019-01-18 $5.82 $5.85 $5.82 $5.83 $5.83 1,767
2019-01-17 $5.63 $5.85 $5.63 $5.67 $5.67 3,242
2019-01-16 $5.85 $5.85 $5.60 $5.60 $5.60 1,087
2019-01-15 $5.44 $5.82 $5.44 $5.81 $5.81 1,604
2019-01-14 $5.64 $5.70 $5.51 $5.51 $5.51 9,296
2019-01-11 $5.36 $5.63 $5.36 $5.63 $5.63 1,077
2019-01-10 $5.43 $5.43 $5.43 $5.43 $5.43 775
2019-01-09 $5.82 $5.82 $5.46 $5.60 $5.60 4,009
2019-01-08 $5.49 $5.65 $5.37 $5.37 $5.37 1,209
2019-01-07 $5.68 $5.70 $5.31 $5.31 $5.31 2,346
2019-01-04 $5.14 $5.63 $5.14 $5.27 $5.27 1,820
2019-01-03 $4.86 $4.86 $4.86 $4.86 $4.86 100
2019-01-02 $4.86 $4.86 $4.86 $4.86 $4.86 490
2018-12-31 $4.80 $4.86 $4.80 $4.80 $4.80 9,415
2018-12-28 $4.80 $4.86 $4.74 $4.80 $4.80 33,940
2018-12-27 $4.88 $4.88 $4.75 $4.79 $4.79 13,257
2018-12-26 $4.67 $4.67 $4.56 $4.56 $4.56 6,266
2018-12-24 $4.78 $4.91 $4.77 $4.87 $4.87 2,006
2018-12-21 $5.05 $5.05 $4.96 $5.00 $5.00 4,640
2018-12-20 $5.00 $5.02 $4.95 $5.00 $5.00 26,924
2018-12-19 $5.00 $5.02 $4.95 $5.00 $5.00 22,550
2018-12-18 $4.72 $5.05 $4.72 $5.00 $5.00 15,924
2018-12-17 $5.14 $5.14 $4.56 $4.71 $4.71 14,025
2018-12-14 $5.22 $5.22 $5.03 $5.03 $5.03 3,583
2018-12-13 $5.25 $5.25 $5.22 $5.22 $5.22 858
2018-12-12 $5.20 $5.39 $5.19 $5.39 $5.39 3,606
2018-12-11 $5.25 $5.25 $5.15 $5.15 $5.15 1,848
2018-12-10 $3.86 $5.23 $3.86 $5.20 $5.20 24,612
2018-12-07 $4.77 $5.38 $4.77 $5.33 $5.33 11,638
2018-12-06 $4.78 $5.78 $4.78 $5.00 $5.00 6,687
2018-12-04 $5.00 $5.00 $4.70 $4.80 $4.80 68,155
2018-12-03 $5.79 $5.79 $4.96 $5.07 $5.07 46,183
2018-11-30 $5.58 $5.67 $5.24 $5.40 $5.40 39,081
2018-11-29 $6.00 $6.18 $5.41 $5.58 $5.58 41,147
2018-11-28 $5.77 $6.00 $5.75 $5.76 $5.76 31,240
2018-11-27 $6.24 $6.27 $5.95 $6.07 $6.07 25,419
2018-11-26 $6.24 $6.27 $6.20 $6.23 $6.23 3,667
2018-11-23 $6.04 $6.30 $6.01 $6.30 $6.30 4,191
2018-11-21 $5.91 $6.23 $5.91 $6.20 $6.20 18,933
2018-11-20 $6.20 $6.33 $6.20 $6.26 $6.26 19,047
2018-11-19 $6.23 $6.32 $6.20 $6.27 $6.27 10,839
2018-11-16 $6.31 $6.52 $6.20 $6.20 $6.20 20,195
2018-11-15 $6.40 $6.56 $6.32 $6.56 $6.56 7,818
2018-11-14 $6.41 $6.41 $6.41 $6.41 $6.41 81
2018-11-13 $6.74 $6.74 $6.40 $6.41 $6.41 3,964
2018-11-12 $6.66 $6.73 $6.60 $6.60 $6.60 5,390
2018-11-09 $6.82 $6.82 $6.65 $6.65 $6.65 1,492
2018-11-08 $6.52 $6.56 $6.50 $6.51 $6.51 6,477
2018-11-07 $6.75 $6.75 $6.58 $6.71 $6.71 2,273
2018-11-06 $6.34 $6.80 $6.34 $6.67 $6.67 5,067
2018-11-05 $6.34 $6.91 $6.34 $6.40 $6.40 15,701
2018-11-02 $6.28 $6.73 $6.28 $6.29 $6.29 4,129
2018-11-01 $6.73 $7.05 $6.25 $6.25 $6.25 23,950
2018-10-31 $6.25 $6.42 $6.25 $6.36 $6.36 4,341
2018-10-30 $6.40 $6.49 $6.27 $6.27 $6.27 4,780
2018-10-29 $6.95 $6.95 $6.50 $6.51 $6.51 5,992
2018-10-26 $8.00 $8.00 $6.42 $6.99 $6.99 17,372
2018-10-25 $6.91 $7.51 $6.75 $7.32 $7.32 9,948
2018-10-24 $6.87 $7.28 $6.87 $6.88 $6.88 7,565
2018-10-23 $7.65 $7.65 $6.73 $7.18 $7.18 22,720
2018-10-22 $7.49 $7.69 $7.48 $7.60 $7.60 3,845
2018-10-19 $7.65 $7.87 $7.35 $7.49 $7.49 1,880
2018-10-18 $7.87 $7.87 $7.36 $7.66 $7.66 14,070
2018-10-17 $7.96 $8.00 $7.65 $8.00 $8.00 19,214
2018-10-16 $8.03 $8.11 $7.74 $8.00 $8.00 36,157
2018-10-15 $8.15 $8.15 $7.71 $8.15 $8.15 23,521
2018-10-12 $7.68 $8.04 $7.63 $8.04 $8.04 44,001
2018-10-11 $7.51 $7.85 $7.40 $7.59 $7.59 29,198
2018-10-10 $7.04 $7.57 $7.04 $7.33 $7.33 23,517
2018-10-09 $7.01 $7.08 $6.82 $7.08 $7.08 7,475
2018-10-08 $6.90 $7.10 $6.80 $6.96 $6.96 18,836
2018-10-05 $6.84 $6.92 $6.70 $6.80 $6.80 9,089
2018-10-04 $6.70 $6.99 $6.60 $6.80 $6.80 39,314
2018-10-03 $6.92 $6.92 $6.75 $6.75 $6.75 3,873
2018-10-02 $6.65 $6.65 $6.50 $6.64 $6.64 13,131
2018-10-01 $6.45 $7.19 $6.45 $6.79 $6.79 66,000
2018-09-28 $6.35 $6.40 $6.10 $6.10 $6.10 14,668
2018-09-27 $6.35 $6.35 $6.35 $6.35 $6.35 217
2018-09-26 $6.30 $6.50 $6.30 $6.35 $6.35 9,079
2018-09-25 $7.45 $7.45 $6.30 $6.30 $6.30 15,600
2018-09-24 $6.40 $6.90 $6.40 $6.60 $6.60 2,237
2018-09-21 $6.35 $6.50 $6.30 $6.45 $6.45 22,570
2018-09-20 $6.35 $6.35 $6.35 $6.35 $6.35 2,422
2018-09-19 $6.35 $6.41 $6.30 $6.30 $6.30 7,097
2018-09-18 $6.30 $6.40 $6.30 $6.30 $6.30 3,393
2018-09-17 $6.35 $6.40 $6.30 $6.30 $6.30 5,805
2018-09-14 $6.40 $6.45 $6.40 $6.40 $6.40 4,674
2018-09-13 $6.05 $6.40 $6.05 $6.30 $6.30 5,189
2018-09-12 $6.35 $6.40 $6.25 $6.30 $6.30 7,476
2018-09-11 $6.45 $6.65 $6.35 $6.45 $6.45 9,141
2018-09-10 $6.60 $6.60 $6.30 $6.40 $6.40 5,768
2018-09-07 $6.85 $6.85 $6.50 $6.60 $6.60 17,116
2018-09-06 $7.00 $7.10 $6.90 $6.90 $6.90 7,672
2018-09-05 $6.85 $7.05 $6.85 $6.98 $6.98 20,628
2018-09-04 $7.08 $7.10 $6.85 $6.95 $6.95 12,415
2018-08-31 $7.10 $7.15 $6.96 $7.10 $7.10 37,505
2018-08-30 $6.95 $7.15 $6.95 $7.05 $7.05 7,817
2018-08-29 $7.35 $7.40 $7.00 $7.05 $7.05 12,040
2018-08-28 $7.00 $7.45 $7.00 $7.05 $7.05 7,062
2018-08-27 $7.55 $7.55 $7.05 $7.05 $7.05 5,790
2018-08-24 $7.95 $7.95 $7.10 $7.10 $7.10 23,328
2018-08-23 $7.15 $7.46 $7.10 $7.15 $7.15 12,329
2018-08-22 $7.15 $7.40 $7.15 $7.25 $7.25 2,429
2018-08-21 $7.05 $7.20 $7.05 $7.10 $7.10 6,496
2018-08-20 $7.15 $7.15 $7.00 $7.10 $7.10 27,967
2018-08-17 $7.15 $7.25 $6.90 $7.00 $7.00 12,298
2018-08-16 $7.07 $7.25 $7.07 $7.25 $7.25 1,911
2018-08-15 $7.01 $7.30 $7.00 $7.30 $7.30 20,927
2018-08-14 $6.35 $7.60 $6.35 $7.08 $7.08 32,336
2018-08-13 $7.65 $7.95 $7.12 $7.95 $7.95 33,554
2018-08-10 $7.50 $7.65 $7.45 $7.60 $7.60 15,413
2018-08-09 $7.30 $7.55 $7.10 $7.35 $7.35 17,055
2018-08-08 $7.20 $7.20 $7.00 $7.10 $7.10 12,854
2018-08-07 $7.35 $7.35 $7.10 $7.20 $7.20 32,261
2018-08-06 $7.00 $7.50 $6.90 $7.25 $7.25 32,688
2018-08-03 $6.65 $7.05 $6.60 $6.90 $6.90 18,077
2018-08-02 $6.75 $6.90 $6.70 $6.85 $6.85 4,600
2018-08-01 $6.80 $6.80 $6.55 $6.80 $6.80 23,108
2018-07-31 $6.70 $6.75 $6.20 $6.70 $6.70 34,022
2018-07-30 $6.65 $7.00 $6.55 $6.75 $6.75 25,078
2018-07-27 $6.65 $6.85 $6.55 $6.65 $6.65 55,314
2018-07-26 $6.65 $7.00 $6.60 $6.70 $6.70 28,160
2018-07-25 $6.55 $6.70 $6.35 $6.60 $6.60 45,025
2018-07-24 $6.45 $6.60 $6.15 $6.50 $6.50 26,833
2018-07-23 $6.31 $6.50 $6.25 $6.40 $6.40 14,965
2018-07-20 $6.30 $6.40 $5.41 $6.40 $6.40 33,841
2018-07-19 $6.10 $6.40 $6.05 $6.25 $6.25 127,925
2018-07-18 $6.20 $6.30 $6.10 $6.10 $6.10 42,042
2018-07-17 $6.25 $6.35 $6.20 $6.25 $6.25 31,264
2018-07-16 $6.15 $6.30 $6.15 $6.20 $6.20 29,686
2018-07-13 $6.15 $6.25 $6.10 $6.20 $6.20 26,537
2018-07-12 $6.05 $6.25 $6.00 $6.15 $6.15 11,136
2018-07-11 $6.10 $6.20 $6.00 $6.10 $6.10 18,504
2018-07-10 $5.80 $6.35 $5.80 $6.05 $6.05 12,938
2018-07-09 $6.25 $6.25 $5.65 $5.85 $5.85 69,120
2018-07-06 $6.45 $6.65 $5.95 $6.05 $6.05 133,851
2018-07-05 $6.85 $6.85 $6.60 $6.60 $6.60 14,067
2018-07-03 $6.55 $6.87 $6.55 $6.75 $6.75 26,198
2018-07-02 $6.25 $6.30 $6.15 $6.30 $6.30 13,144
2018-06-29 $6.25 $6.25 $6.15 $6.25 $6.25 6,373
2018-06-28 $6.15 $6.25 $6.15 $6.20 $6.20 18,922
2018-06-27 $6.45 $6.50 $6.10 $6.10 $6.10 43,283
2018-06-26 $6.25 $6.55 $6.15 $6.45 $6.45 35,488
2018-06-25 $6.61 $6.75 $6.15 $6.25 $6.25 62,899
2018-06-22 $6.40 $6.60 $6.38 $6.50 $6.50 650,124
2018-06-21 $6.05 $6.50 $6.00 $6.40 $6.40 76,583
2018-06-20 $6.10 $6.18 $5.91 $6.10 $6.10 54,756
2018-06-19 $5.80 $6.15 $5.80 $6.05 $6.05 108,231
2018-06-18 $6.00 $6.00 $5.58 $5.65 $5.65 134,315
2018-06-15 $5.60 $5.90 $5.60 $5.90 $5.90 80,311
2018-06-14 $5.85 $5.95 $5.60 $5.65 $5.65 96,777
2018-06-13 $5.90 $5.90 $5.75 $5.80 $5.80 97,811
2018-06-12 $5.70 $6.00 $5.60 $5.90 $5.90 45,473
2018-06-11 $5.75 $5.75 $5.60 $5.75 $5.75 30,147
2018-06-08 $5.70 $5.85 $5.65 $5.70 $5.70 57,597
2018-06-07 $5.85 $5.85 $5.60 $5.65 $5.65 49,583
2018-06-06 $5.95 $6.00 $5.80 $5.80 $5.80 41,822
2018-06-05 $5.90 $6.05 $5.88 $5.95 $5.95 107,628
2018-06-04 $6.70 $6.70 $5.80 $5.95 $5.95 229,152
2018-06-01 $6.55 $6.70 $6.50 $6.60 $6.60 27,706
2018-05-31 $6.70 $6.73 $6.55 $6.55 $6.55 82,131
2018-05-30 $6.70 $6.70 $6.45 $6.65 $6.65 27,653
2018-05-29 $6.65 $6.95 $6.65 $6.70 $6.70 42,135
2018-05-25 $6.50 $6.75 $6.50 $6.65 $6.65 70,258
2018-05-24 $6.65 $6.65 $6.45 $6.55 $6.55 30,612
2018-05-23 $6.25 $6.55 $6.15 $6.55 $6.55 22,155
2018-05-22 $6.40 $6.60 $6.25 $6.25 $6.25 55,900
2018-05-21 $6.05 $6.55 $5.95 $6.45 $6.45 110,473
2018-05-18 $5.50 $5.95 $5.50 $5.90 $5.90 163,726
2018-05-17 $6.20 $6.25 $5.25 $5.50 $5.50 161,390
2018-05-16 $6.65 $6.75 $6.45 $6.50 $6.50 75,872
2018-05-15 $6.60 $6.85 $6.50 $6.70 $6.70 54,126
2018-05-14 $6.35 $6.50 $6.05 $6.35 $6.35 87,496
2018-05-11 $6.20 $6.35 $6.20 $6.30 $6.30 16,918
2018-05-10 $5.60 $6.40 $5.50 $6.35 $6.35 46,003
2018-05-09 $5.25 $6.35 $5.25 $5.60 $5.60 101,662
2018-05-08 $5.33 $5.35 $5.15 $5.20 $5.20 31,852
2018-05-07 $5.00 $5.30 $5.00 $5.25 $5.25 23,575
2018-05-04 $4.85 $5.05 $4.85 $5.00 $5.00 16,899
2018-05-03 $4.95 $5.00 $4.75 $4.85 $4.85 108,681
2018-05-02 $4.95 $5.05 $4.90 $4.95 $4.95 42,892
2018-05-01 $4.85 $5.00 $4.78 $4.95 $4.95 18,863
2018-04-30 $4.90 $5.00 $4.85 $5.00 $5.00 15,152
2018-04-27 $4.85 $5.00 $4.85 $4.90 $4.90 51,433
2018-04-26 $4.80 $4.85 $4.75 $4.80 $4.80 11,260
2018-04-25 $4.78 $4.87 $4.70 $4.75 $4.75 17,917
2018-04-24 $5.15 $5.15 $4.40 $4.85 $4.85 202,675
2018-04-23 $5.35 $5.35 $5.25 $5.25 $5.25 26,262
2018-04-20 $5.35 $5.51 $5.25 $5.40 $5.40 15,704
2018-04-19 $5.40 $5.45 $5.35 $5.40 $5.40 13,668
2018-04-18 $5.45 $5.45 $5.22 $5.40 $5.40 28,425
2018-04-17 $5.30 $5.45 $5.28 $5.40 $5.40 13,271
2018-04-16 $5.30 $5.50 $5.30 $5.45 $5.45 32,315
2018-04-13 $5.50 $5.50 $5.34 $5.45 $5.45 13,893
2018-04-12 $5.55 $5.60 $5.40 $5.45 $5.45 12,886
2018-04-11 $5.75 $5.75 $5.40 $5.55 $5.55 30,279
2018-04-10 $5.80 $5.95 $5.75 $5.80 $5.80 22,092
2018-04-09 $5.50 $6.15 $5.45 $5.90 $5.90 13,799
2018-04-06 $5.80 $5.80 $5.38 $5.50 $5.50 24,599
2018-04-05 $5.50 $5.50 $5.33 $5.50 $5.50 31,877
2018-04-04 $5.50 $5.60 $5.40 $5.45 $5.45 18,454
2018-04-03 $5.30 $5.35 $5.15 $5.35 $5.35 37,968
2018-04-02 $5.50 $5.50 $5.25 $5.30 $5.30 14,100
2018-03-29 $5.30 $5.50 $5.25 $5.50 $5.50 22,709
2018-03-28 $5.45 $5.85 $5.25 $5.50 $5.50 76,402
2018-03-27 $5.50 $6.00 $5.45 $5.50 $5.50 61,972
2018-03-26 $5.80 $5.90 $5.40 $5.70 $5.70 20,347
2018-03-23 $5.90 $5.95 $5.75 $5.75 $5.75 17,630
2018-03-22 $5.85 $5.88 $5.80 $5.85 $5.85 14,950
2018-03-21 $5.95 $5.95 $5.80 $5.88 $5.88 47,666
2018-03-20 $6.15 $6.20 $5.90 $6.00 $6.00 54,620
2018-03-19 $5.85 $6.20 $5.80 $6.05 $6.05 86,901
2018-03-16 $5.50 $6.00 $5.45 $5.55 $5.55 301,488
2018-03-15 $5.55 $5.63 $5.50 $5.55 $5.55 16,864
2018-03-14 $5.70 $5.70 $5.41 $5.60 $5.60 15,071
2018-03-13 $6.00 $6.00 $5.75 $5.75 $5.75 13,663
2018-03-12 $5.80 $5.95 $5.77 $5.95 $5.95 14,920
2018-03-09 $5.80 $5.90 $5.65 $5.85 $5.85 14,550
2018-03-08 $5.90 $5.95 $5.80 $5.90 $5.90 7,350
2018-03-07 $5.85 $6.15 $5.80 $5.90 $5.90 12,302
2018-03-06 $5.75 $6.30 $5.75 $5.85 $5.85 22,462
2018-03-05 $5.80 $5.95 $5.50 $5.75 $5.75 18,099
2018-03-02 $5.40 $5.70 $5.20 $5.30 $5.30 82,864
2018-03-01 $5.50 $5.70 $5.15 $5.50 $5.50 37,308
2018-02-28 $5.60 $5.60 $5.30 $5.40 $5.40 21,465
2018-02-27 $5.75 $5.75 $5.55 $5.60 $5.60 18,088
2018-02-26 $5.50 $5.85 $5.45 $5.75 $5.75 19,111
2018-02-23 $5.65 $5.65 $5.40 $5.45 $5.45 23,586
2018-02-22 $5.55 $5.65 $5.50 $5.65 $5.65 19,215
2018-02-21 $5.60 $5.68 $5.55 $5.55 $5.55 27,468
2018-02-20 $5.48 $5.65 $5.45 $5.55 $5.55 14,333
2018-02-16 $5.60 $5.65 $5.40 $5.55 $5.55 89,472
2018-02-15 $6.20 $6.25 $5.50 $5.55 $5.55 42,552
2018-02-14 $6.40 $6.50 $6.15 $6.20 $6.20 20,166
2018-02-13 $5.80 $6.65 $5.80 $6.50 $6.50 85,694
2018-02-12 $5.45 $5.85 $5.45 $5.75 $5.75 19,143
2018-02-09 $5.65 $5.70 $5.40 $5.45 $5.45 64,873
2018-02-08 $5.35 $5.70 $5.35 $5.60 $5.60 135,591
2018-02-07 $5.85 $5.85 $5.45 $5.60 $5.60 199,479
2018-02-06 $5.85 $6.00 $5.70 $5.75 $5.75 52,587
2018-02-05 $5.70 $6.25 $5.70 $6.05 $6.05 149,319
2018-02-02 $6.55 $6.55 $5.70 $5.75 $5.75 275,436
2018-02-01 $6.25 $6.60 $6.25 $6.55 $6.55 272,001
2018-01-31 $6.50 $6.85 $6.50 $6.60 $6.60 100,403
2018-01-30 $6.60 $6.60 $6.40 $6.50 $6.50 58,836
2018-01-29 $5.90 $6.70 $5.90 $6.60 $6.60 148,186
2018-01-26 $6.20 $6.25 $5.80 $6.00 $6.00 150,283
2018-01-25 $6.40 $6.56 $6.15 $6.20 $6.20 113,784
2018-01-24 $7.40 $7.55 $6.00 $6.50 $6.50 424,848
2018-01-23 $7.75 $7.87 $7.61 $7.65 $7.65 96,661
2018-01-22 $7.75 $8.00 $7.75 $7.85 $7.85 110,933
2018-01-19 $7.95 $8.00 $7.70 $7.95 $7.95 156,540
2018-01-18 $7.75 $8.35 $7.70 $7.70 $7.70 1,640,648
2018-01-17 $8.75 $8.75 $7.30 $7.95 $7.95 18,001
2018-01-16 $8.95 $8.95 $8.25 $8.55 $8.55 16,950
2018-01-12 $9.95 $10.00 $9.25 $9.30 $9.30 18,975
2018-01-11 $9.05 $9.25 $9.05 $9.15 $9.15 7,576
2018-01-10 $9.10 $9.15 $9.10 $9.15 $9.15 810
2018-01-09 $9.40 $9.40 $9.20 $9.25 $9.25 11,286
2018-01-08 $9.50 $9.55 $9.50 $9.55 $9.55 2,025
2018-01-05 $9.60 $9.65 $9.50 $9.55 $9.55 2,091
2018-01-04 $9.70 $9.73 $9.65 $9.65 $9.65 3,143
2018-01-03 $9.75 $9.80 $9.75 $9.78 $9.78 6,467
2018-01-02 $9.90 $10.00 $9.70 $9.70 $9.70 6,918
2017-12-29 $9.95 $9.95 $9.75 $9.80 $9.80 3,190
2017-12-28 $9.95 $9.95 $9.73 $9.75 $9.75 6,597
2017-12-27 $10.30 $10.40 $9.90 $10.00 $10.00 4,442
2017-12-26 $9.75 $10.00 $9.75 $9.90 $9.90 4,968
2017-12-22 $10.00 $10.00 $9.85 $9.90 $9.90 4,829
2017-12-21 $10.80 $11.03 $9.90 $10.00 $10.00 13,091
2017-12-20 $11.30 $12.15 $10.75 $10.80 $10.80 6,041
2017-12-19 $10.40 $10.65 $10.15 $10.50 $10.50 12,094
2017-12-18 $9.45 $10.50 $9.45 $10.25 $10.25 9,053
2017-12-15 $9.10 $9.40 $9.00 $9.40 $9.40 40,319
2017-12-14 $9.97 $9.98 $9.00 $9.15 $9.15 20,102
2017-12-13 $9.00 $9.75 $8.98 $9.70 $9.70 8,122
2017-12-12 $9.00 $9.00 $8.85 $8.95 $8.95 3,230
2017-12-11 $9.05 $9.05 $8.90 $8.90 $8.90 1,189
2017-12-08 $9.00 $9.15 $8.90 $8.95 $8.95 5,715
2017-12-07 $9.00 $9.00 $8.90 $8.90 $8.90 2,020
2017-12-06 $8.80 $8.90 $8.80 $8.85 $8.85 2,240
2017-12-05 $9.00 $9.05 $8.70 $8.70 $8.70 5,997
2017-12-04 $9.65 $9.95 $8.70 $9.00 $9.00 8,538
2017-12-01 $9.10 $9.60 $9.10 $9.50 $9.50 4,732
2017-11-30 $9.45 $9.80 $8.70 $9.20 $9.20 22,161
2017-11-29 $11.60 $11.60 $9.30 $9.65 $9.65 33,136
2017-11-28 $10.40 $10.40 $9.85 $9.95 $9.95 6,520
2017-11-27 $9.55 $9.80 $9.55 $9.75 $9.75 3,653
2017-11-24 $9.55 $9.65 $9.40 $9.45 $9.45 3,825
2017-11-22 $9.75 $9.80 $9.75 $9.75 $9.75 2,579
2017-11-21 $9.95 $10.00 $9.50 $9.75 $9.75 10,256
2017-11-20 $10.00 $10.00 $9.95 $10.00 $10.00 9,648
2017-11-17 $9.80 $9.95 $9.80 $9.95 $9.95 2,826
2017-11-16 $10.00 $10.10 $9.90 $9.95 $9.95 4,310
2017-11-15 $10.10 $10.20 $10.10 $10.10 $10.10 4,448
2017-11-14 $10.10 $10.50 $9.85 $9.95 $9.95 11,918
2017-11-13 $9.95 $10.05 $9.75 $10.00 $10.00 3,409
2017-11-10 $9.95 $10.50 $9.85 $10.10 $10.10 22,842
2017-11-09 $10.30 $10.30 $9.70 $10.10 $10.10 17,413
2017-11-08 $10.80 $10.95 $10.30 $10.40 $10.40 21,145
2017-11-07 $11.60 $11.60 $10.35 $10.90 $10.90 7,723
2017-11-06 $11.20 $11.50 $11.20 $11.50 $11.50 4,305
2017-11-03 $11.25 $11.40 $11.15 $11.20 $11.20 12,004
2017-11-02 $11.30 $11.50 $10.95 $11.20 $11.20 15,429
2017-11-01 $11.45 $11.50 $11.25 $11.30 $11.30 5,306
2017-10-31 $11.25 $11.68 $11.10 $11.45 $11.45 27,603
2017-10-30 $11.20 $11.40 $10.75 $11.20 $11.20 14,566
2017-10-27 $11.20 $11.45 $11.15 $11.15 $11.15 5,909
2017-10-26 $11.35 $11.35 $11.15 $11.25 $11.25 5,510
2017-10-25 $11.55 $11.75 $11.25 $11.50 $11.50 7,444
2017-10-24 $12.05 $12.23 $11.45 $11.50 $11.50 21,338
2017-10-23 $13.05 $13.05 $12.00 $12.00 $12.00 16,462
2017-10-20 $13.15 $13.30 $12.75 $13.10 $13.10 10,298
2017-10-19 $13.05 $13.35 $13.00 $13.15 $13.15 13,384
2017-10-18 $12.65 $12.95 $12.65 $12.75 $12.75 5,037
2017-10-17 $13.50 $13.55 $12.45 $12.60 $12.60 17,930
2017-10-16 $13.25 $13.25 $12.95 $13.20 $13.20 7,024
2017-10-13 $13.00 $13.35 $13.00 $13.20 $13.20 20,100
2017-10-12 $12.55 $12.85 $12.40 $12.70 $12.70 23,203
2017-10-11 $12.55 $12.70 $12.25 $12.45 $12.45 16,003
2017-10-10 $12.80 $12.90 $12.35 $12.45 $12.45 20,137
2017-10-09 $13.25 $13.25 $12.60 $12.65 $12.65 8,500
2017-10-06 $12.80 $13.05 $12.55 $12.80 $12.80 11,868
2017-10-05 $13.05 $13.25 $12.75 $13.10 $13.10 46,547
2017-10-04 $13.15 $13.20 $12.95 $13.00 $13.00 30,436
2017-10-03 $13.15 $13.30 $12.50 $13.00 $13.00 37,896
2017-10-02 $13.35 $14.00 $13.15 $13.20 $13.20 11,667
2017-09-29 $13.30 $13.55 $13.20 $13.25 $13.25 24,108
2017-09-28 $13.15 $13.45 $12.70 $13.35 $13.35 24,090
2017-09-27 $13.50 $13.50 $13.05 $13.45 $13.45 41,282
2017-09-26 $13.35 $13.50 $13.25 $13.40 $13.40 9,098
2017-09-25 $13.60 $13.60 $13.25 $13.40 $13.40 51,342
2017-09-22 $13.35 $13.90 $13.35 $13.60 $13.60 12,302
2017-09-21 $13.35 $13.40 $13.20 $13.30 $13.30 4,701
2017-09-20 $13.60 $13.60 $13.15 $13.25 $13.25 47,805
2017-09-19 $13.56 $13.63 $13.20 $13.60 $13.60 35,074
2017-09-18 $13.05 $13.65 $13.05 $13.40 $13.40 28,039
2017-09-15 $13.05 $13.30 $12.85 $13.15 $13.15 86,558
2017-09-14 $12.75 $13.05 $12.60 $13.00 $13.00 10,333
2017-09-13 $12.50 $12.60 $12.45 $12.60 $12.60 20,374
2017-09-12 $12.70 $12.70 $12.40 $12.45 $12.45 11,206
2017-09-11 $12.20 $12.70 $12.20 $12.65 $12.65 11,031
2017-09-08 $11.95 $12.55 $11.95 $12.20 $12.20 15,247
2017-09-07 $12.35 $12.35 $11.60 $12.05 $12.05 75,267
2017-09-06 $12.20 $12.70 $12.20 $12.35 $12.35 22,729
2017-09-05 $12.00 $12.50 $11.80 $12.00 $12.00 19,513
2017-09-01 $11.30 $11.95 $11.15 $11.75 $11.75 26,276
2017-08-31 $11.25 $11.45 $10.95 $11.10 $11.10 28,083
2017-08-30 $10.65 $10.95 $10.65 $10.85 $10.85 7,378
2017-08-29 $10.95 $11.00 $10.80 $10.95 $10.95 6,227
2017-08-28 $11.00 $11.20 $10.95 $10.95 $10.95 4,211
2017-08-25 $11.45 $11.45 $10.90 $11.00 $11.00 2,793
2017-08-24 $11.65 $12.05 $10.90 $11.00 $11.00 21,770
2017-08-23 $10.40 $11.85 $10.40 $11.50 $11.50 35,763
2017-08-22 $10.30 $10.85 $10.30 $10.50 $10.50 11,934
2017-08-21 $10.00 $10.35 $10.00 $10.15 $10.15 3,078
2017-08-18 $10.00 $10.20 $9.85 $10.15 $10.15 8,081
2017-08-17 $10.40 $10.40 $9.60 $10.25 $10.25 6,880
2017-08-16 $10.70 $10.70 $10.15 $10.25 $10.25 7,496
2017-08-15 $10.65 $10.65 $10.15 $10.45 $10.45 3,425
2017-08-14 $10.60 $10.90 $10.10 $10.70 $10.70 19,590
2017-08-11 $10.20 $10.20 $10.00 $10.15 $10.15 2,676
2017-08-10 $10.00 $10.10 $9.85 $10.10 $10.10 6,406
2017-08-09 $9.90 $10.30 $9.90 $10.00 $10.00 14,362
2017-08-08 $10.05 $11.10 $10.05 $10.20 $10.20 15,240
2017-08-07 $9.35 $10.05 $9.35 $10.05 $10.05 3,066
2017-08-04 $9.55 $10.10 $9.50 $10.10 $10.10 5,575
2017-08-03 $10.55 $10.90 $9.50 $9.70 $9.70 28,237
2017-08-02 $11.25 $11.25 $10.50 $10.70 $10.70 10,617
2017-08-01 $11.20 $11.45 $11.20 $11.45 $11.45 1,309
2017-07-31 $10.95 $11.65 $10.95 $11.15 $11.15 8,022
2017-07-28 $11.60 $11.65 $11.00 $11.05 $11.05 12,874
2017-07-27 $11.35 $12.10 $11.30 $11.50 $11.50 20,045
2017-07-26 $12.15 $12.15 $11.45 $11.60 $11.60 14,628
2017-07-25 $12.15 $12.15 $12.05 $12.05 $12.05 12,602
2017-07-24 $11.95 $12.30 $11.95 $12.15 $12.15 3,467
2017-07-21 $12.20 $12.60 $11.78 $12.10 $12.10 10,011
2017-07-20 $11.80 $11.95 $11.80 $11.95 $11.95 1,491
2017-07-19 $12.50 $12.50 $12.15 $12.15 $12.15 5,508
2017-07-18 $11.95 $12.20 $11.85 $12.10 $12.10 6,077
2017-07-17 $11.85 $12.45 $11.80 $12.15 $12.15 8,499
2017-07-14 $12.10 $12.10 $11.90 $11.90 $11.90 2,892
2017-07-13 $11.95 $12.15 $11.95 $12.15 $12.15 3,211
2017-07-12 $11.85 $12.30 $11.85 $12.20 $12.20 5,741
2017-07-11 $12.30 $12.30 $11.75 $11.90 $11.90 3,320
2017-07-10 $12.15 $12.40 $11.95 $12.10 $12.10 5,485
2017-07-07 $12.50 $12.65 $12.25 $12.55 $12.55 2,751
2017-07-06 $12.90 $12.90 $12.65 $12.65 $12.65 5,037
2017-07-05 $13.15 $13.15 $12.95 $13.00 $13.00 6,094
2017-07-03 $12.90 $13.45 $12.80 $13.15 $13.15 3,426
2017-06-30 $12.95 $13.75 $12.75 $13.00 $13.00 19,049
2017-06-29 $12.20 $13.30 $12.05 $13.10 $13.10 43,302
2017-06-28 $11.65 $12.40 $11.65 $12.00 $12.00 9,510
2017-06-27 $12.40 $12.40 $11.50 $11.95 $11.95 13,874
2017-06-26 $10.80 $12.30 $10.65 $12.10 $12.10 24,144
2017-06-23 $11.65 $11.75 $10.45 $10.90 $10.90 298,535
2017-06-22 $11.90 $12.00 $11.55 $11.75 $11.75 20,766
2017-06-21 $11.90 $12.15 $11.55 $11.80 $11.80 15,042
2017-06-20 $11.40 $12.28 $11.40 $11.95 $11.95 13,917
2017-06-19 $11.70 $11.75 $11.40 $11.50 $11.50 14,943
2017-06-16 $11.75 $12.15 $11.20 $11.20 $11.20 42,278
2017-06-15 $11.50 $12.15 $11.45 $11.65 $11.65 11,525
2017-06-14 $11.45 $12.40 $11.25 $11.60 $11.60 45,746
2017-06-13 $11.35 $11.90 $11.18 $11.25 $11.25 11,316
2017-06-12 $12.80 $12.80 $11.15 $11.20 $11.20 24,179
2017-06-09 $12.80 $13.30 $12.75 $13.00 $13.00 28,553
2017-06-08 $12.35 $13.00 $12.35 $12.90 $12.90 24,960
2017-06-07 $12.05 $12.70 $12.05 $12.45 $12.45 11,898
2017-06-06 $11.85 $12.10 $11.10 $11.65 $11.65 11,423
2017-06-05 $12.39 $12.39 $11.25 $12.25 $12.25 16,994
2017-06-02 $11.93 $12.35 $11.40 $12.15 $12.15 13,699
2017-06-01 $12.20 $12.20 $11.85 $11.95 $11.95 11,224
2017-05-31 $11.85 $12.25 $11.75 $12.25 $12.25 17,739
2017-05-30 $12.20 $12.20 $11.60 $11.75 $11.75 9,028
2017-05-26 $11.95 $12.00 $11.50 $11.80 $11.80 23,762
2017-05-25 $11.15 $12.20 $11.15 $11.78 $11.78 9,550
2017-05-24 $10.50 $11.50 $10.45 $10.85 $10.85 11,991
2017-05-23 $12.03 $12.15 $11.40 $11.53 $11.53 15,896
2017-05-22 $11.90 $12.25 $11.90 $12.15 $12.15 18,437
2017-05-19 $11.50 $12.10 $11.20 $11.95 $11.95 21,207
2017-05-18 $11.20 $11.40 $11.20 $11.40 $11.40 3,626
2017-05-17 $10.95 $11.20 $10.90 $11.20 $11.20 5,488
2017-05-16 $11.00 $11.35 $10.55 $11.20 $11.20 8,579
2017-05-15 $10.95 $11.10 $10.85 $11.00 $11.00 6,447
2017-05-12 $10.45 $10.75 $10.45 $10.75 $10.75 3,413
2017-05-11 $9.65 $10.95 $9.65 $10.45 $10.45 6,063
2017-05-10 $10.00 $10.40 $10.00 $10.35 $10.35 2,891
2017-05-09 $10.10 $10.25 $8.76 $10.25 $10.25 10,914
2017-05-08 $10.60 $10.73 $10.30 $10.30 $10.30 7,813
2017-05-05 $10.75 $10.75 $10.50 $10.55 $10.55 1,932
2017-05-04 $10.40 $10.70 $10.40 $10.50 $10.50 2,297
2017-05-03 $10.40 $10.70 $10.00 $10.35 $10.35 7,721
2017-05-02 $10.40 $10.70 $10.30 $10.35 $10.35 9,982
2017-05-01 $10.25 $10.40 $10.20 $10.35 $10.35 1,311
2017-04-28 $10.65 $10.65 $9.85 $10.10 $10.10 2,859
2017-04-27 $9.95 $10.70 $9.90 $10.10 $10.10 8,940
2017-04-26 $9.85 $9.95 $9.80 $9.90 $9.90 3,254
2017-04-25 $9.85 $9.90 $9.75 $9.90 $9.90 2,966
2017-04-24 $9.80 $9.85 $9.75 $9.85 $9.85 1,202
2017-04-21 $9.80 $9.85 $9.63 $9.85 $9.85 8,390
2017-04-20 $9.71 $10.00 $9.65 $9.65 $9.65 2,828
2017-04-19 $10.10 $10.25 $9.40 $10.00 $10.00 5,837
2017-04-18 $10.10 $10.10 $9.25 $9.30 $9.30 1,597
2017-04-17 $10.10 $10.10 $9.65 $9.65 $9.65 5,233
2017-04-13 $10.50 $10.50 $9.95 $10.05 $10.05 2,639
2017-04-12 $10.20 $10.30 $9.80 $10.25 $10.25 6,701
2017-04-11 $10.50 $10.60 $10.15 $10.30 $10.30 8,712
2017-04-10 $10.85 $10.85 $10.20 $10.35 $10.35 2,218
2017-04-07 $10.85 $11.50 $10.65 $10.80 $10.80 21,819
2017-04-06 $11.00 $11.05 $10.40 $10.50 $10.50 2,584
2017-04-05 $10.88 $10.88 $10.30 $10.45 $10.45 2,618
2017-04-04 $10.27 $10.55 $10.15 $10.15 $10.15 1,193
2017-04-03 $10.70 $10.80 $10.30 $10.55 $10.55 3,562
2017-03-31 $10.50 $10.80 $10.16 $10.60 $10.60 5,517
2017-03-30 $10.30 $10.50 $10.00 $10.45 $10.45 7,231
2017-03-29 $10.15 $10.15 $9.40 $10.05 $10.05 7,333
2017-03-28 $10.60 $10.85 $10.39 $10.45 $10.45 11,390
2017-03-27 $10.75 $10.90 $10.20 $10.40 $10.40 5,446
2017-03-24 $10.70 $10.90 $10.10 $10.75 $10.75 10,954
2017-03-23 $11.00 $11.20 $10.70 $10.95 $10.95 4,751
2017-03-22 $10.05 $11.25 $10.00 $10.85 $10.85 11,555
2017-03-21 $10.45 $11.30 $10.10 $10.90 $10.90 4,886
2017-03-20 $10.20 $10.65 $9.05 $10.45 $10.45 10,302
2017-03-17 $9.85 $10.95 $9.85 $10.25 $10.25 107,845
2017-03-16 $10.80 $10.88 $10.74 $10.85 $10.85 251,246
2017-03-15 $10.75 $10.85 $10.60 $10.85 $10.85 66,093
2017-03-14 $10.95 $11.00 $10.55 $10.95 $10.95 35,528
2017-03-13 $10.25 $11.35 $10.25 $10.90 $10.90 61,125
2017-03-10 $9.15 $10.05 $9.15 $10.00 $10.00 9,537
2017-03-09 $9.45 $9.75 $9.45 $9.50 $9.50 3,608
2017-03-08 $9.75 $9.75 $9.25 $9.50 $9.50 3,296
2017-03-07 $8.40 $9.10 $8.40 $9.05 $9.05 10,334
2017-03-06 $9.05 $9.05 $9.05 $9.05 $9.05 0
2017-03-03 $9.05 $9.05 $9.05 $9.05 $9.05 697
2017-03-02 $9.05 $9.05 $9.05 $9.05 $9.05 636
2017-03-01 $9.05 $9.05 $9.05 $9.05 $9.05 623
2017-02-28 $9.05 $9.05 $9.05 $9.05 $9.05 794
2017-02-27 $8.75 $9.00 $8.75 $8.95 $8.95 1,836
2017-02-24 $8.35 $8.35 $8.35 $8.35 $8.35 0
2017-02-23 $8.50 $8.90 $8.35 $8.35 $8.35 5,273
2017-02-22 $8.50 $9.05 $8.50 $8.65 $8.65 1,621
2017-02-21 $9.35 $9.40 $8.85 $9.05 $9.05 5,036
2017-02-17 $8.90 $9.50 $8.90 $9.25 $9.25 5,196
2017-02-16 $8.75 $8.75 $8.75 $8.75 $8.75 0
2017-02-15 $8.45 $8.75 $8.11 $8.75 $8.75 4,308
2017-02-14 $8.60 $8.95 $8.40 $8.95 $8.95 1,063
2017-02-13 $8.50 $8.50 $8.50 $8.50 $8.50 0
2017-02-10 $8.35 $8.70 $8.15 $8.50 $8.50 34,781
2017-02-09 $8.20 $8.50 $8.15 $8.15 $8.15 2,369
2017-02-08 $8.00 $8.35 $8.00 $8.15 $8.15 9,108
2017-02-07 $8.15 $8.20 $7.83 $8.00 $8.00 17,537
2017-02-06 $8.10 $8.20 $8.10 $8.15 $8.15 2,541
2017-02-03 $8.10 $8.30 $8.10 $8.20 $8.20 2,722
2017-02-02 $8.15 $8.25 $8.13 $8.15 $8.15 4,627
2017-02-01 $7.95 $8.20 $7.95 $8.20 $8.20 9,842
2017-01-31 $7.80 $7.90 $7.80 $7.90 $7.90 1,920
2017-01-30 $7.74 $7.74 $7.60 $7.65 $7.65 809
2017-01-27 $7.50 $7.75 $7.50 $7.70 $7.70 3,646
2017-01-26 $7.50 $7.55 $7.50 $7.50 $7.50 1,507
2017-01-25 $7.50 $7.50 $7.50 $7.50 $7.50 402
2017-01-24 $7.50 $7.60 $7.45 $7.56 $7.56 5,425
2017-01-23 $7.50 $7.55 $7.40 $7.50 $7.50 15,089
2017-01-20 $7.40 $7.50 $7.40 $7.50 $7.50 27,304
2017-01-19 $7.50 $7.70 $7.30 $7.30 $7.30 42,793
2017-01-18 $7.50 $7.80 $7.45 $7.45 $7.45 4,270
2017-01-17 $7.40 $7.60 $7.40 $7.50 $7.50 2,400
2017-01-13 $7.55 $7.55 $7.55 $7.55 $7.55 0
2017-01-12 $7.50 $7.65 $7.50 $7.55 $7.55 10,388
2017-01-11 $7.55 $7.55 $7.30 $7.35 $7.35 1,400
2017-01-10 $7.50 $7.70 $7.50 $7.50 $7.50 23,550
2017-01-09 $7.95 $8.00 $7.51 $8.00 $8.00 5,250
2017-01-06 $8.10 $8.10 $7.90 $7.90 $7.90 641
2017-01-05 $8.20 $8.20 $7.50 $7.97 $7.97 13,573
2017-01-04 $8.40 $8.40 $7.85 $7.85 $7.85 15,335
2017-01-03 $7.75 $8.00 $7.27 $8.00 $8.00 25,914
2016-12-30 $8.10 $8.45 $7.50 $8.45 $8.45 80,924
2016-12-29 $8.25 $8.25 $7.50 $8.10 $8.10 13,988

Inspired Entertainment Inc (INSE) News Headlines

Recent Inspired Entertainment Inc (INSE) News
Time Published Title News Site