Inspired Entertainment Inc (INSE) Exchange: NASDAQ

Data as of Jan. 28, 2022

$12.49 ($0.08) 0.64%

Inspired Entertainment Inc - Daily Information
Click for more stock information on Inspired Entertainment Inc.
Daily Information Data
Date Jan. 28, 2022
Open $12.35
Previous Close $12.49
High $12.53
Low $12.02
Adjusted Open $12.35
Previous Adjusted Close $12.49
Adjusted High $12.53
Adjusted Low $12.02

Key People Inspired Entertainment Inc

Employee Position
Allen Lorne Weil Executive Chairman
Brooks Harrison Pierce President & Chief Operating Officer
Stewart Frank Bradley Baker Chief Financial Officer & Executive Vice President
Stephen R. Rogers Chief Commercial Officer-Digital Games
Daniel B. Silvers Chief Strategy Officer & Executive Vice President
Lee William Gregory Chief Commercial Officer
Raj Malik Vice President-Strategy & Business Development
Steven Collett Chief Product Officer
Colleen Stanton Kakavetsis Vice President-Marketing
Aimee Remey Investor Relations Contact
Lorna Evans VP-People & Organisational Development
Carys Damon Secretary & General Counsel
Katja Tautscher Independent Director
John M. Vandemore Independent Director
Desiree G. Rogers Independent Director
Steven M. Saferin Independent Director
Michael R. Chambrello Independent Director

Company Profile Inspired Entertainment Inc

Exchange: NASDAQ

IPO Date: Dec. 29, 2016

Employees: 1,500

Sector: Communication Services

Industry: Electronic Gaming & Multimedia

Website: Inspired Entertainment Inc Website

Address: 250 West 57th Street, New York, NY, United States, 10107

Historical Stock Data for Inspired Entertainment Inc (INSE)
Date Open High Low Close Adj.Close Volume
2022-01-21 $12.35 $12.53 $12.02 $12.49 $12.49 127,339
2022-01-20 $12.52 $12.78 $12.28 $12.41 $12.41 157,834
2022-01-19 $12.36 $12.62 $12.28 $12.52 $12.52 104,815
2022-01-18 $12.85 $13.13 $12.24 $12.34 $12.34 118,170
2022-01-14 $13.05 $13.05 $12.62 $12.97 $12.97 137,960
2022-01-13 $13.35 $13.61 $12.89 $12.97 $12.97 177,682
2022-01-12 $13.64 $13.74 $13.29 $13.38 $13.38 123,468
2022-01-11 $13.01 $13.52 $12.87 $13.48 $13.48 151,325
2022-01-10 $13.08 $13.08 $12.33 $13.01 $13.01 121,664
2022-01-07 $13.10 $13.33 $12.93 $13.15 $13.15 81,053
2022-01-06 $13.10 $13.39 $12.72 $13.02 $13.02 122,268
2022-01-05 $14.05 $14.55 $12.92 $13.29 $13.29 278,757
2022-01-04 $13.29 $14.14 $13.28 $13.71 $13.71 548,079
2022-01-03 $13.02 $13.52 $12.85 $13.11 $13.11 115,615
2021-12-31 $12.78 $13.02 $12.78 $12.96 $12.96 255,090
2021-12-30 $12.94 $13.14 $12.60 $12.83 $12.83 93,562
2021-12-29 $12.52 $13.02 $12.35 $12.98 $12.98 125,904
2021-12-28 $12.44 $12.66 $12.26 $12.56 $12.56 165,228
2021-12-27 $12.05 $12.54 $11.75 $12.44 $12.44 206,375
2021-12-23 $11.59 $12.28 $11.22 $12.15 $12.15 178,444
2021-12-22 $11.56 $11.72 $11.40 $11.53 $11.53 330,743
2021-12-21 $11.79 $12.04 $11.46 $11.52 $11.52 360,739
2021-12-20 $11.56 $11.76 $11.22 $11.56 $11.56 86,414
2021-12-17 $11.30 $11.83 $11.30 $11.67 $11.67 219,940
2021-12-16 $11.75 $11.78 $11.30 $11.42 $11.42 146,375
2021-12-15 $11.53 $11.80 $11.38 $11.66 $11.66 152,918
2021-12-14 $11.70 $11.80 $11.41 $11.48 $11.48 196,329
2021-12-13 $11.78 $11.95 $11.57 $11.79 $11.79 138,884
2021-12-10 $12.10 $12.52 $11.70 $11.89 $11.89 89,803
2021-12-09 $12.01 $12.64 $12.01 $12.09 $12.09 124,374
2021-12-08 $12.10 $12.29 $12.10 $12.20 $12.20 68,145
2021-12-07 $12.11 $12.46 $11.89 $12.10 $12.10 113,544
2021-12-06 $12.01 $12.07 $11.61 $11.84 $11.84 209,286
2021-12-03 $12.77 $12.77 $11.80 $11.82 $11.82 298,580
2021-12-02 $12.45 $12.69 $12.18 $12.62 $12.62 165,681
2021-12-01 $12.91 $13.34 $12.46 $12.52 $12.52 404,545
2021-11-30 $13.04 $13.26 $12.73 $12.89 $12.89 337,289
2021-11-29 $13.42 $13.54 $12.92 $13.14 $13.14 294,005
2021-11-26 $13.20 $13.48 $12.79 $13.19 $13.19 149,036
2021-11-24 $13.00 $13.84 $13.00 $13.64 $13.64 107,385
2021-11-23 $13.64 $13.73 $12.63 $13.20 $13.20 332,410
2021-11-22 $14.14 $14.24 $13.52 $13.63 $13.63 190,055
2021-11-19 $14.30 $14.72 $14.03 $14.14 $14.14 287,061
2021-11-18 $14.95 $15.04 $14.13 $14.59 $14.59 297,665
2021-11-17 $14.70 $15.10 $14.69 $14.83 $14.83 165,988
2021-11-16 $15.50 $15.63 $14.31 $14.71 $14.71 187,122
2021-11-15 $15.70 $15.72 $15.20 $15.46 $15.46 399,245
2021-11-12 $15.74 $15.82 $15.21 $15.63 $15.63 368,668
2021-11-11 $15.28 $15.69 $14.83 $15.62 $15.62 786,525
2021-11-10 $14.42 $14.74 $14.29 $14.74 $14.74 306,307
2021-11-09 $14.60 $15.03 $14.23 $14.57 $14.57 805,495
2021-11-08 $14.41 $14.59 $14.30 $14.59 $14.59 206,532
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.