MBIA Inc (MBI) Exchange: NYSE

Data as of July 4, 2022

$14.40 ($0.63) 4.58%

MBIA Inc - Daily Information
Click for more stock information on MBIA Inc.
Daily Information Data
Date July 4, 2022
Open $13.88
Previous Close $14.40
High $14.40
Low $13.88
Adjusted Open $13.88
Previous Adjusted Close $14.40
Adjusted High $14.40
Adjusted Low $13.88

Key People MBIA Inc

Employee Position
William Charles Fallon President, Chief Executive Officer & Director
Anthony McKiernan Chief Financial Officer & Executive Vice President
Adam T. Bergonzi Assistant Vice President
Christopher H. Young Assistant Vice President
Daniel M. Avitabile Assistant Vice President
Joseph R. Schachinger Controller
Gregory R. Diamond Managing Director-Investor & Media Relations
Jonathan Charles Harris Secretary & General Counsel
Charles R. Rinehart Chairman
Theodore E. Shasta Independent Director
Steven J. Gilbert Independent Director
Richard Charles Vaughan Independent Director
Diane L. Dewbrey Independent Director

Company Profile MBIA Inc

Exchange: NYSE

IPO Date: July 1, 1987

Employees: 89

Sector: Financial Services

Industry: Insurance-Specialty

Website: MBIA Inc Website

Address: 1 Manhattanville Road, Purchase, NY, United States, 10577

Historical Stock Data for MBIA Inc (MBI)
Date Open High Low Close Adj.Close Volume
2022-05-27 $13.88 $14.40 $13.88 $14.40 $14.40 274,562
2022-05-26 $13.63 $13.95 $13.46 $13.77 $13.77 323,941
2022-05-25 $13.25 $13.56 $13.06 $13.54 $13.54 422,269
2022-05-24 $13.34 $13.34 $12.73 $13.25 $13.25 444,923
2022-05-23 $13.40 $13.42 $12.75 $13.30 $13.30 319,887
2022-05-20 $13.18 $13.18 $12.47 $13.04 $13.04 646,295
2022-05-19 $12.35 $13.04 $12.29 $12.96 $12.96 354,826
2022-05-18 $12.18 $12.56 $12.04 $12.50 $12.50 275,343
2022-05-17 $12.02 $12.61 $12.02 $12.51 $12.51 303,616
2022-05-16 $11.69 $12.31 $11.69 $11.77 $11.77 251,340
2022-05-13 $12.09 $12.31 $11.82 $11.87 $11.87 250,594
2022-05-12 $12.00 $12.46 $11.72 $11.96 $11.96 394,717
2022-05-11 $11.57 $12.49 $11.47 $12.22 $12.22 467,329
2022-05-10 $12.34 $12.53 $10.85 $11.55 $11.55 759,915
2022-05-09 $12.58 $12.58 $11.84 $11.98 $11.98 467,501
2022-05-06 $12.90 $13.22 $12.60 $12.78 $12.78 279,009
2022-05-05 $13.45 $13.54 $12.82 $13.00 $13.00 489,112
2022-05-04 $13.47 $13.89 $13.34 $13.74 $13.74 526,893
2022-05-03 $12.81 $13.55 $12.70 $13.47 $13.47 471,139
2022-05-02 $12.07 $12.77 $11.99 $12.75 $12.75 389,658
2022-04-29 $12.50 $12.65 $11.99 $12.04 $12.04 540,697
2022-04-28 $12.84 $12.89 $12.40 $12.64 $12.64 341,414
2022-04-27 $12.03 $13.00 $11.95 $12.76 $12.76 499,871
2022-04-26 $11.66 $12.01 $11.31 $11.95 $11.95 530,955
2022-04-25 $11.86 $11.98 $11.50 $11.90 $11.90 354,376
2022-04-22 $12.50 $12.67 $11.83 $11.98 $11.98 534,158
2022-04-21 $13.18 $13.25 $12.56 $12.57 $12.57 337,408
2022-04-20 $13.34 $13.38 $12.97 $13.12 $13.12 248,513
2022-04-19 $13.26 $13.36 $13.07 $13.17 $13.17 250,342
2022-04-18 $13.45 $13.60 $13.20 $13.30 $13.30 218,003
2022-04-14 $13.61 $14.04 $13.43 $13.62 $13.62 344,964
2022-04-13 $12.99 $13.65 $12.85 $13.55 $13.55 206,227
2022-04-12 $13.22 $13.82 $13.01 $13.15 $13.15 428,401
2022-04-11 $13.52 $13.82 $13.16 $13.20 $13.20 380,580
2022-04-08 $13.62 $14.07 $13.07 $13.64 $13.64 426,447
2022-04-07 $14.79 $14.99 $13.28 $13.60 $13.60 679,140
2022-04-06 $14.63 $15.44 $14.56 $15.07 $15.07 349,471
2022-04-05 $15.69 $15.79 $14.75 $14.79 $14.79 367,091
2022-04-04 $15.76 $16.15 $15.49 $15.70 $15.70 365,157
2022-04-01 $15.53 $16.40 $15.22 $15.95 $15.95 385,020
2022-03-31 $15.46 $15.87 $15.36 $15.39 $15.39 297,480
2022-03-30 $16.26 $16.68 $15.43 $15.53 $15.53 437,201
2022-03-29 $15.50 $16.17 $15.34 $16.16 $16.16 331,397
2022-03-28 $14.79 $15.40 $14.61 $15.34 $15.34 439,338
2022-03-25 $14.11 $14.89 $13.96 $14.89 $14.89 229,800
2022-03-24 $14.33 $14.47 $13.85 $14.14 $14.14 282,158
2022-03-23 $15.04 $15.34 $14.34 $14.37 $14.37 375,922
2022-03-22 $15.50 $15.82 $15.21 $15.25 $15.25 283,385
2022-03-21 $15.21 $15.54 $15.00 $15.22 $15.22 249,194
2022-03-18 $15.40 $15.46 $14.71 $14.91 $14.91 691,558
2022-03-17 $15.48 $15.70 $15.15 $15.32 $15.32 307,656
2022-03-16 $14.85 $15.57 $14.74 $15.55 $15.55 415,188
2022-03-15 $14.80 $15.16 $14.51 $14.74 $14.74 371,972
2022-03-14 $14.06 $14.59 $13.72 $14.57 $14.57 377,396
2022-03-11 $13.92 $14.37 $13.57 $13.61 $13.61 267,569
2022-03-10 $13.35 $13.79 $13.31 $13.79 $13.79 252,942
2022-03-09 $13.73 $13.97 $13.56 $13.72 $13.72 294,807
2022-03-08 $14.12 $14.45 $13.26 $13.28 $13.28 739,814
2022-03-07 $14.05 $14.50 $13.56 $13.89 $13.89 480,132
2022-03-04 $12.97 $14.27 $12.97 $14.10 $14.10 704,081
2022-03-03 $13.60 $13.60 $13.02 $13.32 $13.32 366,579
2022-03-02 $12.38 $13.54 $12.34 $13.36 $13.36 442,831
2022-03-01 $14.85 $14.93 $12.31 $12.35 $12.35 1,098,619
2022-02-28 $15.10 $15.57 $14.94 $15.25 $15.25 456,531
2022-02-25 $14.38 $15.59 $14.38 $15.55 $15.55 407,149
2022-02-24 $13.50 $14.30 $13.34 $14.18 $14.18 418,297
2022-02-23 $14.77 $14.90 $13.72 $13.76 $13.76 370,559
2022-02-22 $14.68 $15.17 $14.30 $14.49 $14.49 493,998
2022-02-18 $15.11 $15.21 $14.72 $14.75 $14.75 507,104
2022-02-17 $15.11 $15.74 $15.01 $15.11 $15.11 383,850
2022-02-16 $15.19 $15.42 $14.97 $15.35 $15.35 200,696
2022-02-15 $15.47 $15.77 $15.11 $15.22 $15.22 354,669
2022-02-14 $15.24 $15.45 $15.01 $15.20 $15.20 242,920
2022-02-11 $15.37 $15.83 $14.92 $15.20 $15.20 362,866
2022-02-10 $15.67 $15.97 $15.07 $15.38 $15.38 490,065
2022-02-09 $15.96 $16.08 $15.37 $15.93 $15.93 585,947
2022-02-08 $15.73 $16.00 $15.48 $15.86 $15.86 246,641
2022-02-07 $15.39 $15.88 $15.20 $15.65 $15.65 411,683
2022-02-04 $14.75 $15.51 $14.37 $15.40 $15.40 529,416
2022-02-03 $14.53 $14.86 $14.42 $14.78 $14.78 393,238
2022-02-02 $14.64 $14.81 $14.43 $14.60 $14.60 295,749
2022-02-01 $13.71 $14.67 $13.53 $14.65 $14.65 623,990
2022-01-31 $13.40 $13.80 $13.01 $13.67 $13.67 821,902
2022-01-28 $12.54 $13.47 $12.30 $13.46 $13.46 513,748
2022-01-27 $13.11 $13.62 $12.43 $12.65 $12.65 671,185
2022-01-26 $13.28 $13.82 $12.96 $12.98 $12.98 584,991
2022-01-25 $12.66 $13.25 $12.03 $13.07 $13.07 607,683
2022-01-24 $12.81 $13.18 $12.24 $13.04 $13.04 717,078
2022-01-21 $14.33 $14.44 $12.93 $13.10 $13.10 1,010,462
2022-01-20 $14.94 $15.33 $14.31 $14.41 $14.41 646,749
2022-01-19 $15.89 $15.96 $14.87 $15.00 $15.00 521,907
2022-01-18 $15.69 $16.51 $15.34 $15.66 $15.66 559,631
2022-01-14 $15.94 $16.52 $15.61 $15.87 $15.87 385,341
2022-01-13 $16.90 $17.90 $16.25 $16.29 $16.29 514,372
2022-01-12 $15.93 $16.86 $15.79 $16.75 $16.75 561,509
2022-01-11 $15.52 $16.22 $15.24 $16.05 $16.05 408,700
2022-01-10 $15.33 $15.54 $15.10 $15.39 $15.39 300,706
2022-01-07 $15.81 $16.24 $14.80 $15.32 $15.32 833,636
2022-01-06 $15.08 $16.15 $14.90 $15.95 $15.95 426,054
2022-01-05 $15.35 $16.18 $15.15 $15.18 $15.18 399,017
2022-01-04 $14.92 $15.39 $14.84 $15.23 $15.23 384,619
2022-01-03 $15.52 $16.18 $14.77 $14.81 $14.81 718,757
2021-12-31 $13.41 $15.86 $13.40 $15.79 $15.79 1,011,136
2021-12-30 $13.10 $13.51 $13.10 $13.36 $13.36 329,020
2021-12-29 $12.47 $13.06 $12.08 $13.06 $13.06 352,754
2021-12-28 $12.22 $12.56 $12.22 $12.47 $12.47 285,013
2021-12-27 $12.48 $12.48 $12.13 $12.31 $12.31 187,273
2021-12-23 $12.39 $12.49 $12.06 $12.44 $12.44 202,480
2021-12-22 $11.91 $12.38 $11.86 $12.24 $12.24 476,692
2021-12-21 $11.41 $12.02 $11.41 $11.98 $11.98 217,117
2021-12-20 $11.27 $11.41 $11.08 $11.35 $11.35 314,188
2021-12-17 $11.58 $11.96 $11.44 $11.55 $11.55 675,330
2021-12-16 $11.67 $11.98 $11.49 $11.69 $11.69 351,208
2021-12-15 $11.31 $11.70 $10.87 $11.63 $11.63 488,770
2021-12-14 $11.21 $11.62 $11.15 $11.34 $11.34 244,636
2021-12-13 $11.28 $11.35 $11.02 $11.26 $11.26 315,149
2021-12-10 $11.63 $11.71 $11.19 $11.38 $11.38 212,695
2021-12-09 $11.99 $12.46 $11.40 $11.55 $11.55 318,403
2021-12-08 $11.60 $12.47 $11.60 $12.18 $12.18 536,982
2021-12-07 $11.76 $11.88 $11.50 $11.66 $11.66 242,684
2021-12-06 $11.51 $11.66 $11.25 $11.53 $11.53 193,964
2021-12-03 $11.64 $11.70 $10.98 $11.32 $11.32 421,580
2021-12-02 $11.38 $11.78 $11.18 $11.62 $11.62 363,303
2021-12-01 $12.05 $12.11 $11.28 $11.29 $11.29 374,671
2021-11-30 $12.13 $12.37 $11.73 $11.76 $11.76 398,012
2021-11-29 $12.39 $12.67 $12.11 $12.21 $12.21 414,034
2021-11-26 $12.17 $12.32 $11.73 $12.14 $12.14 241,427
2021-11-24 $12.67 $12.83 $12.33 $12.61 $12.61 233,438
2021-11-23 $13.23 $13.48 $12.67 $12.89 $12.89 373,709
2021-11-22 $13.20 $13.84 $13.12 $13.19 $13.19 763,927
2021-11-19 $13.42 $13.55 $13.06 $13.26 $13.26 457,931
2021-11-18 $13.43 $13.79 $13.26 $13.70 $13.70 540,417
2021-11-17 $13.68 $13.70 $13.35 $13.37 $13.37 288,376
2021-11-16 $13.72 $13.95 $13.52 $13.68 $13.68 251,664
2021-11-15 $13.73 $13.96 $13.51 $13.76 $13.76 215,806
2021-11-12 $14.07 $14.31 $13.69 $13.73 $13.73 283,300
2021-11-11 $13.65 $14.25 $13.45 $14.07 $14.07 282,567
2021-11-10 $14.06 $14.36 $13.46 $13.62 $13.62 538,299
2021-11-09 $15.36 $15.52 $14.17 $14.18 $14.18 562,227
2021-11-08 $15.91 $16.11 $15.43 $15.48 $15.48 267,933
2021-11-05 $15.42 $16.24 $14.97 $15.72 $15.72 368,502
2021-11-04 $15.00 $15.45 $14.24 $15.22 $15.22 484,261
2021-11-03 $15.40 $15.85 $15.20 $15.72 $15.72 373,517
2021-11-02 $15.67 $15.74 $14.82 $15.32 $15.32 316,670
2021-11-01 $15.59 $15.94 $15.31 $15.74 $15.74 183,131
2021-10-29 $16.10 $16.41 $15.47 $15.54 $15.54 390,767
2021-10-28 $15.85 $16.20 $15.48 $16.04 $16.04 555,565
2021-10-27 $14.82 $15.94 $14.75 $15.71 $15.71 474,881
2021-10-26 $14.78 $15.14 $14.67 $14.90 $14.90 227,822
2021-10-25 $15.15 $15.29 $14.46 $14.84 $14.84 341,302
2021-10-22 $15.17 $15.71 $14.88 $15.16 $15.16 437,519
2021-10-21 $14.93 $15.35 $14.81 $15.31 $15.31 485,188
2021-10-20 $14.82 $14.93 $14.09 $14.83 $14.83 355,194
2021-10-19 $13.99 $14.79 $13.93 $14.68 $14.68 606,098
2021-10-18 $13.47 $14.28 $13.27 $14.06 $14.06 654,360
2021-10-15 $13.06 $13.48 $12.85 $13.39 $13.39 457,286
2021-10-14 $12.54 $12.81 $12.39 $12.76 $12.76 228,413
2021-10-13 $12.09 $12.37 $11.98 $12.35 $12.35 152,620
2021-10-12 $12.03 $12.20 $11.84 $12.15 $12.15 111,380
2021-10-11 $12.22 $12.54 $11.93 $11.95 $11.95 258,663
2021-10-08 $12.18 $12.35 $12.03 $12.28 $12.28 154,157
2021-10-07 $12.10 $12.54 $12.07 $12.20 $12.20 249,443
2021-10-06 $12.21 $12.40 $12.08 $12.09 $12.09 236,976
2021-10-05 $12.72 $12.91 $12.31 $12.35 $12.35 631,094
2021-10-04 $13.14 $13.28 $12.60 $12.67 $12.67 542,741
2021-10-01 $12.90 $13.61 $12.78 $13.23 $13.23 626,915
2021-09-30 $12.59 $13.23 $12.56 $12.85 $12.85 1,311,708
2021-09-29 $11.29 $12.57 $11.10 $12.56 $12.56 502,118
2021-09-28 $11.45 $11.60 $11.13 $11.19 $11.19 318,230
2021-09-27 $11.30 $11.58 $11.26 $11.45 $11.45 215,581
2021-09-24 $11.18 $11.31 $11.17 $11.23 $11.23 186,611
2021-09-23 $11.00 $11.28 $10.97 $11.20 $11.20 224,620
2021-09-22 $10.90 $11.12 $10.88 $10.98 $10.98 244,411
2021-09-21 $10.84 $10.89 $10.65 $10.86 $10.86 296,224
2021-09-20 $10.78 $10.98 $10.51 $10.72 $10.72 249,914
2021-09-17 $10.68 $10.98 $10.59 $10.96 $10.96 676,121
2021-09-16 $10.63 $10.83 $10.33 $10.55 $10.55 176,776
2021-09-15 $10.50 $10.68 $10.30 $10.63 $10.63 280,857
2021-09-14 $10.63 $10.63 $10.41 $10.51 $10.51 187,327
2021-09-13 $10.53 $10.66 $10.47 $10.56 $10.56 157,843
2021-09-10 $10.66 $10.78 $10.45 $10.47 $10.47 131,096
2021-09-09 $10.82 $10.96 $10.58 $10.62 $10.62 231,563
2021-09-08 $10.77 $10.98 $10.75 $10.85 $10.85 170,419
2021-09-07 $10.84 $11.18 $10.79 $10.83 $10.83 160,133
2021-09-03 $10.86 $11.03 $10.61 $10.98 $10.98 269,504
2021-09-02 $11.11 $11.11 $10.68 $10.88 $10.88 244,329
2021-09-01 $11.22 $11.27 $10.96 $11.13 $11.13 478,125
2021-08-31 $11.04 $11.39 $10.89 $11.19 $11.19 216,942
2021-08-30 $11.41 $11.51 $11.00 $11.06 $11.06 276,913
2021-08-27 $11.25 $11.60 $11.17 $11.49 $11.49 304,668
2021-08-26 $11.95 $11.95 $11.28 $11.30 $11.30 257,924
2021-08-25 $12.02 $12.13 $11.92 $11.93 $11.93 894,106
2021-08-24 $12.11 $12.18 $11.97 $12.04 $12.04 212,097
2021-08-23 $12.04 $12.25 $11.99 $12.09 $12.09 169,885
2021-08-20 $11.93 $12.16 $11.93 $12.10 $12.10 170,436
2021-08-19 $11.89 $12.28 $11.82 $12.00 $12.00 647,382
2021-08-18 $12.01 $12.17 $11.90 $11.91 $11.91 456,026
2021-08-17 $11.97 $12.17 $11.96 $12.01 $12.01 270,087
2021-08-16 $12.22 $12.48 $11.98 $12.00 $12.00 470,088
2021-08-13 $12.07 $12.72 $12.07 $12.38 $12.38 298,575
2021-08-12 $12.05 $12.14 $11.88 $12.09 $12.09 493,649
2021-08-11 $12.04 $12.11 $11.88 $12.06 $12.06 198,608
2021-08-10 $12.05 $12.22 $11.89 $12.06 $12.06 474,458
2021-08-09 $11.82 $12.10 $11.58 $11.99 $11.99 565,947
2021-08-06 $12.01 $12.33 $11.69 $11.84 $11.84 339,732
2021-08-05 $13.49 $13.49 $11.83 $11.94 $11.94 667,874
2021-08-04 $12.93 $13.26 $12.85 $13.09 $13.09 372,122
2021-08-03 $13.01 $13.22 $12.79 $13.04 $13.04 272,385
2021-08-02 $13.18 $13.27 $13.00 $13.11 $13.11 241,202
2021-07-30 $12.91 $13.19 $12.89 $13.05 $13.05 250,615
2021-07-29 $12.74 $13.27 $12.58 $13.12 $13.12 329,772
2021-07-28 $12.79 $12.86 $12.37 $12.61 $12.61 217,637
2021-07-27 $13.13 $13.27 $12.71 $12.84 $12.84 442,775
2021-07-26 $12.02 $13.37 $11.96 $13.31 $13.31 1,121,918
2021-07-23 $11.46 $12.00 $11.44 $11.94 $11.94 698,093
2021-07-22 $11.50 $11.50 $11.29 $11.41 $11.41 324,880
2021-07-21 $11.43 $11.73 $11.37 $11.50 $11.50 542,943
2021-07-20 $11.17 $11.60 $11.14 $11.43 $11.43 540,736
2021-07-19 $10.51 $11.20 $10.51 $11.14 $11.14 874,277
2021-07-16 $11.10 $11.15 $10.68 $10.74 $10.74 328,987
2021-07-15 $10.93 $11.12 $10.86 $11.04 $11.04 407,509
2021-07-14 $11.11 $11.17 $10.92 $10.98 $10.98 460,922
2021-07-13 $11.10 $11.19 $10.85 $11.03 $11.03 803,494
2021-07-12 $10.85 $11.18 $10.78 $11.17 $11.17 276,257
2021-07-09 $10.72 $10.97 $10.72 $10.85 $10.85 167,869
2021-07-08 $10.55 $10.93 $10.48 $10.64 $10.64 378,276
2021-07-07 $10.61 $11.05 $10.54 $10.78 $10.78 277,107
2021-07-06 $11.00 $11.00 $10.39 $10.64 $10.64 664,162
2021-07-02 $11.19 $11.19 $10.97 $11.06 $11.06 192,704
2021-07-01 $11.02 $11.15 $10.87 $11.14 $11.14 453,548
2021-06-30 $10.90 $11.16 $10.85 $11.00 $11.00 326,712
2021-06-29 $10.92 $11.06 $10.89 $10.93 $10.93 238,415
2021-06-28 $11.02 $11.14 $10.68 $10.92 $10.92 272,687
2021-06-25 $10.69 $11.18 $10.63 $11.03 $11.03 1,132,641
2021-06-24 $10.52 $10.69 $10.40 $10.63 $10.63 192,996
2021-06-23 $10.46 $10.68 $10.46 $10.50 $10.50 271,860
2021-06-22 $10.29 $10.51 $10.05 $10.45 $10.45 292,845
2021-06-21 $10.26 $10.29 $10.03 $10.29 $10.29 277,687
2021-06-18 $10.22 $10.29 $9.99 $10.21 $10.21 552,520
2021-06-17 $10.32 $10.64 $10.18 $10.28 $10.28 413,675
2021-06-16 $10.12 $10.31 $9.87 $10.28 $10.28 468,670
2021-06-15 $9.95 $10.19 $9.89 $10.14 $10.14 235,554
2021-06-14 $10.10 $10.14 $9.95 $9.99 $9.99 232,018
2021-06-11 $9.99 $10.09 $9.98 $10.07 $10.07 203,094
2021-06-10 $10.25 $10.32 $9.95 $9.97 $9.97 315,431
2021-06-09 $10.17 $10.39 $10.15 $10.20 $10.20 347,471
2021-06-08 $9.94 $10.28 $9.89 $10.15 $10.15 487,870
2021-06-07 $9.79 $10.12 $9.74 $9.93 $9.93 313,545
2021-06-04 $9.83 $9.99 $9.68 $9.82 $9.82 346,544
2021-06-03 $10.16 $10.33 $9.77 $9.83 $9.83 364,476
2021-06-02 $10.28 $10.34 $10.19 $10.28 $10.28 261,957
2021-06-01 $10.01 $10.29 $9.99 $10.29 $10.29 443,527
2021-05-28 $10.21 $10.21 $9.92 $9.99 $9.99 225,006
2021-05-27 $9.84 $10.18 $9.70 $10.10 $10.10 322,600
2021-05-26 $9.49 $9.82 $9.36 $9.78 $9.78 356,174
2021-05-25 $9.72 $10.01 $9.47 $9.48 $9.48 416,619
2021-05-24 $9.49 $9.80 $9.40 $9.77 $9.77 505,784
2021-05-21 $9.35 $9.48 $9.24 $9.45 $9.45 493,472
2021-05-20 $9.18 $9.37 $9.07 $9.28 $9.28 253,422
2021-05-19 $8.90 $9.18 $8.80 $9.16 $9.16 365,852
2021-05-18 $9.08 $9.11 $8.97 $8.97 $8.97 270,132
2021-05-17 $8.94 $9.26 $8.87 $9.10 $9.10 459,104
2021-05-14 $8.97 $9.13 $8.92 $9.00 $9.00 299,845
2021-05-13 $8.86 $9.08 $8.74 $8.88 $8.88 697,569
2021-05-12 $8.60 $8.98 $8.58 $8.82 $8.82 1,117,682
2021-05-11 $9.60 $9.61 $8.53 $8.66 $8.66 1,325,866
2021-05-10 $9.95 $10.00 $9.64 $9.81 $9.81 507,068
2021-05-07 $10.25 $10.31 $9.82 $9.94 $9.94 311,978
2021-05-06 $10.23 $10.48 $9.91 $10.23 $10.23 471,249
2021-05-05 $10.27 $10.27 $10.03 $10.24 $10.24 194,822
2021-05-04 $10.36 $10.43 $10.11 $10.25 $10.25 330,153
2021-05-03 $10.16 $10.38 $10.04 $10.37 $10.37 343,494
2021-04-30 $10.18 $10.35 $9.91 $10.02 $10.02 402,781
2021-04-29 $10.20 $10.41 $10.17 $10.30 $10.30 372,480
2021-04-28 $9.98 $10.18 $9.88 $10.16 $10.16 261,094
2021-04-27 $10.14 $10.20 $9.93 $9.97 $9.97 241,854
2021-04-26 $10.15 $10.47 $10.03 $10.12 $10.12 569,908
2021-04-23 $9.91 $10.16 $9.91 $10.08 $10.08 687,388
2021-04-22 $9.85 $9.97 $9.79 $9.90 $9.90 260,746
2021-04-21 $9.62 $9.92 $9.56 $9.82 $9.82 261,573
2021-04-20 $9.82 $9.86 $9.55 $9.63 $9.63 380,019
2021-04-19 $9.90 $9.97 $9.78 $9.92 $9.92 301,404
2021-04-16 $10.10 $10.17 $9.95 $9.98 $9.98 279,745
2021-04-15 $10.01 $10.11 $9.84 $10.01 $10.01 229,852
2021-04-14 $9.83 $10.03 $9.75 $9.95 $9.95 265,550
2021-04-13 $10.00 $10.01 $9.73 $9.81 $9.81 308,287
2021-04-12 $9.98 $10.12 $9.89 $9.92 $9.92 387,678
2021-04-09 $10.06 $10.17 $9.93 $10.04 $10.04 442,675
2021-04-08 $9.87 $10.07 $9.75 $9.96 $9.96 490,231
2021-04-07 $9.95 $10.05 $9.78 $9.90 $9.90 304,704
2021-04-06 $10.00 $10.07 $9.91 $10.00 $10.00 265,834
2021-04-05 $9.83 $10.11 $9.78 $10.00 $10.00 401,942
2021-04-01 $9.56 $9.74 $9.52 $9.70 $9.70 291,567
2021-03-31 $9.48 $9.81 $9.43 $9.62 $9.62 514,641
2021-03-30 $9.43 $9.67 $9.42 $9.53 $9.53 272,522
2021-03-29 $9.60 $9.78 $9.36 $9.37 $9.37 537,631
2021-03-26 $10.05 $10.18 $9.51 $9.65 $9.65 417,245
2021-03-25 $9.63 $9.98 $9.40 $9.93 $9.93 626,439
2021-03-24 $10.05 $10.23 $9.68 $9.68 $9.68 673,209
2021-03-23 $9.96 $10.22 $9.84 $9.93 $9.93 1,002,271
2021-03-22 $10.08 $10.09 $9.59 $10.08 $10.08 1,407,959
2021-03-19 $9.97 $10.07 $9.55 $10.04 $10.04 1,949,447
2021-03-18 $10.21 $10.66 $9.88 $10.00 $10.00 1,674,956
2021-03-17 $10.03 $10.10 $9.89 $10.01 $10.01 928,263
2021-03-16 $10.06 $10.14 $9.77 $9.99 $9.99 592,933
2021-03-15 $9.92 $10.19 $9.55 $10.10 $10.10 670,952
2021-03-12 $10.05 $10.22 $9.78 $9.93 $9.93 582,536
2021-03-11 $10.43 $10.49 $9.52 $10.01 $10.01 1,829,370
2021-03-10 $10.08 $10.82 $10.07 $10.59 $10.59 2,010,017
2021-03-09 $9.52 $10.08 $9.01 $10.03 $10.03 2,548,625
2021-03-08 $8.57 $10.14 $8.22 $10.00 $10.00 8,697,772
2021-03-05 $7.61 $7.77 $7.46 $7.68 $7.68 576,916
2021-03-04 $7.15 $7.73 $7.13 $7.51 $7.51 800,915
2021-03-03 $7.25 $7.31 $6.93 $7.10 $7.10 703,076
2021-03-02 $7.16 $7.69 $6.99 $7.18 $7.18 1,404,386
2021-03-01 $7.47 $7.78 $7.38 $7.63 $7.63 544,478
2021-02-26 $7.04 $7.47 $6.85 $7.30 $7.30 949,987
2021-02-25 $7.07 $7.19 $7.00 $7.02 $7.02 734,010
2021-02-24 $6.92 $7.23 $6.90 $7.07 $7.07 591,901
2021-02-23 $6.38 $7.06 $6.33 $6.98 $6.98 1,030,288
2021-02-22 $6.23 $6.48 $6.16 $6.42 $6.42 359,229
2021-02-19 $6.24 $6.42 $6.18 $6.25 $6.25 411,367
2021-02-18 $6.42 $6.46 $6.18 $6.19 $6.19 753,773
2021-02-17 $6.46 $6.51 $6.15 $6.46 $6.46 666,091
2021-02-16 $6.86 $6.89 $6.44 $6.47 $6.47 487,681
2021-02-12 $7.09 $7.12 $6.57 $6.83 $6.83 1,216,160
2021-02-11 $6.45 $6.46 $6.23 $6.37 $6.37 506,514
2021-02-10 $6.59 $6.63 $6.35 $6.40 $6.40 417,780
2021-02-09 $6.61 $6.62 $6.27 $6.44 $6.44 412,546
2021-02-08 $6.49 $6.63 $6.42 $6.58 $6.58 342,191
2021-02-05 $6.59 $6.62 $6.37 $6.48 $6.48 315,809
2021-02-04 $6.34 $6.58 $6.34 $6.54 $6.54 416,399
2021-02-03 $6.30 $6.40 $6.16 $6.30 $6.30 325,688
2021-02-02 $6.10 $6.36 $6.00 $6.33 $6.33 521,807
2021-02-01 $6.17 $6.20 $5.96 $5.99 $5.99 651,633
2021-01-29 $6.57 $6.57 $6.14 $6.14 $6.14 820,107
2021-01-28 $6.59 $6.75 $6.51 $6.52 $6.52 396,200
2021-01-27 $6.96 $7.29 $6.49 $6.53 $6.53 1,011,484
2021-01-26 $7.66 $7.66 $7.19 $7.43 $7.43 1,083,744
2021-01-25 $7.38 $7.45 $6.84 $6.98 $6.98 590,533
2021-01-22 $6.72 $6.76 $6.54 $6.74 $6.74 389,955
2021-01-21 $6.96 $6.96 $6.70 $6.76 $6.76 280,370
2021-01-20 $6.99 $7.16 $6.83 $6.92 $6.92 369,245
2021-01-19 $7.17 $7.26 $7.03 $7.03 $7.03 428,718
2021-01-15 $7.16 $7.27 $7.06 $7.11 $7.11 330,489
2021-01-14 $7.41 $7.45 $7.22 $7.26 $7.26 235,585
2021-01-13 $7.53 $7.63 $7.28 $7.36 $7.36 258,277
2021-01-12 $7.70 $7.80 $7.53 $7.57 $7.57 505,413
2021-01-11 $7.30 $7.54 $7.30 $7.48 $7.48 290,648
2021-01-08 $7.16 $7.40 $7.09 $7.37 $7.37 268,911
2021-01-07 $7.25 $7.25 $6.94 $7.11 $7.11 338,621
2021-01-06 $6.74 $7.26 $6.74 $7.19 $7.19 435,506
2021-01-05 $6.39 $6.64 $6.38 $6.59 $6.59 307,161
2021-01-04 $6.57 $6.64 $6.38 $6.41 $6.41 251,423
2020-12-31 $6.52 $6.62 $6.45 $6.58 $6.58 254,122
2020-12-30 $6.54 $6.63 $6.46 $6.53 $6.53 313,211
2020-12-29 $6.78 $6.78 $6.46 $6.50 $6.50 513,404
2020-12-28 $7.05 $7.13 $6.82 $6.82 $6.82 310,446
2020-12-24 $6.95 $6.96 $6.78 $6.95 $6.95 130,827
2020-12-23 $6.91 $7.08 $6.84 $7.01 $7.01 451,520
2020-12-22 $6.77 $6.91 $6.67 $6.84 $6.84 671,041
2020-12-21 $6.87 $6.92 $6.60 $6.74 $6.74 708,138
2020-12-18 $7.27 $7.33 $6.91 $6.95 $6.95 1,931,010
2020-12-17 $7.24 $7.37 $7.07 $7.26 $7.26 742,240
2020-12-16 $7.51 $7.52 $7.08 $7.11 $7.11 774,743
2020-12-15 $7.59 $7.70 $7.37 $7.51 $7.51 550,016
2020-12-14 $7.39 $7.48 $7.12 $7.32 $7.32 419,599
2020-12-11 $7.41 $7.41 $7.11 $7.32 $7.32 329,844
2020-12-10 $7.19 $7.49 $7.09 $7.48 $7.48 423,897
2020-12-09 $6.57 $7.22 $6.54 $7.20 $7.20 495,808
2020-12-08 $6.32 $6.58 $6.31 $6.58 $6.58 409,948
2020-12-07 $6.67 $6.67 $6.36 $6.42 $6.42 601,120
2020-12-04 $6.57 $6.69 $6.56 $6.67 $6.67 263,242
2020-12-03 $6.55 $6.67 $6.47 $6.54 $6.54 202,739
2020-12-02 $6.62 $6.66 $6.34 $6.56 $6.56 419,350
2020-12-01 $6.50 $7.19 $6.29 $6.69 $6.69 940,577
2020-11-30 $6.77 $6.77 $6.34 $6.37 $6.37 693,186
2020-11-27 $6.68 $6.74 $6.47 $6.53 $6.53 382,279
2020-11-25 $6.47 $6.60 $6.39 $6.55 $6.55 495,007
2020-11-24 $6.69 $6.79 $6.48 $6.52 $6.52 657,923
2020-11-23 $6.60 $6.70 $6.46 $6.60 $6.60 616,520
2020-11-20 $6.37 $6.56 $6.24 $6.46 $6.46 950,271
2020-11-19 $6.05 $6.08 $5.91 $6.07 $6.07 362,320
2020-11-18 $6.00 $6.22 $5.98 $6.13 $6.13 422,188
2020-11-17 $6.05 $6.05 $5.85 $5.98 $5.98 442,209
2020-11-16 $6.09 $6.12 $6.02 $6.09 $6.09 263,085
2020-11-13 $5.89 $6.02 $5.87 $5.93 $5.93 237,480
2020-11-12 $5.84 $5.91 $5.76 $5.83 $5.83 399,042
2020-11-11 $6.32 $6.32 $5.90 $5.95 $5.95 407,992
2020-11-10 $6.63 $6.83 $6.18 $6.26 $6.26 550,243
2020-11-09 $6.10 $6.68 $6.10 $6.53 $6.53 596,352
2020-11-06 $5.81 $5.88 $5.56 $5.67 $5.67 394,708
2020-11-05 $5.78 $5.92 $5.70 $5.71 $5.71 402,122
2020-11-04 $6.02 $6.04 $5.72 $5.73 $5.73 339,505
2020-11-03 $5.82 $6.19 $5.82 $6.17 $6.17 314,162
2020-11-02 $5.80 $5.93 $5.70 $5.74 $5.74 421,725
2020-10-30 $5.93 $5.98 $5.70 $5.71 $5.71 460,361
2020-10-29 $5.88 $6.05 $5.67 $5.95 $5.95 401,312
2020-10-28 $6.00 $6.04 $5.86 $5.88 $5.88 456,679
2020-10-27 $6.51 $6.53 $6.16 $6.17 $6.17 302,951
2020-10-26 $6.66 $6.70 $6.50 $6.53 $6.53 198,324
2020-10-23 $6.74 $6.84 $6.68 $6.74 $6.74 219,823
2020-10-22 $6.75 $6.88 $6.69 $6.73 $6.73 286,866
2020-10-21 $6.55 $6.83 $6.47 $6.76 $6.76 324,360
2020-10-20 $6.62 $6.62 $6.48 $6.55 $6.55 261,950
2020-10-19 $6.66 $6.66 $6.46 $6.52 $6.52 229,232
2020-10-16 $6.46 $6.60 $6.40 $6.59 $6.59 240,762
2020-10-15 $6.32 $6.59 $6.32 $6.50 $6.50 240,550
2020-10-14 $6.76 $6.76 $6.44 $6.44 $6.44 332,806
2020-10-13 $6.86 $6.86 $6.52 $6.69 $6.69 340,389
2020-10-12 $6.64 $6.89 $6.48 $6.88 $6.88 402,716
2020-10-09 $6.72 $6.72 $6.54 $6.64 $6.64 310,744
2020-10-08 $6.63 $6.72 $6.50 $6.64 $6.64 350,667
2020-10-07 $6.52 $6.59 $6.44 $6.55 $6.55 377,195
2020-10-06 $6.57 $6.72 $6.45 $6.47 $6.47 387,722
2020-10-05 $6.34 $6.56 $6.33 $6.48 $6.48 287,626
2020-10-02 $6.03 $6.37 $6.03 $6.28 $6.28 388,095
2020-10-01 $6.05 $6.16 $6.02 $6.11 $6.11 543,476
2020-09-30 $6.07 $6.21 $6.04 $6.06 $6.06 434,903
2020-09-29 $6.29 $6.32 $5.98 $6.06 $6.06 366,494
2020-09-28 $6.25 $6.36 $6.08 $6.34 $6.34 491,527
2020-09-25 $6.01 $6.17 $6.01 $6.13 $6.13 390,555
2020-09-24 $6.25 $6.25 $5.91 $6.03 $6.03 713,383
2020-09-23 $6.09 $6.59 $6.07 $6.27 $6.27 1,117,716
2020-09-22 $5.91 $6.19 $5.91 $6.05 $6.05 1,101,275
2020-09-21 $5.79 $5.96 $5.67 $5.86 $5.86 1,227,307
2020-09-18 $5.91 $6.13 $5.78 $5.88 $5.88 4,520,162
2020-09-17 $5.67 $5.94 $5.52 $5.91 $5.91 1,563,295
2020-09-16 $5.76 $5.83 $5.52 $5.72 $5.72 1,454,397
2020-09-15 $6.06 $6.11 $5.69 $5.78 $5.78 1,438,043
2020-09-14 $6.53 $6.53 $6.04 $6.05 $6.05 1,304,260
2020-09-11 $6.91 $6.91 $6.37 $6.50 $6.50 1,336,063
2020-09-10 $7.77 $7.77 $6.82 $6.94 $6.94 2,010,094
2020-09-09 $7.87 $7.91 $7.63 $7.72 $7.72 655,992
2020-09-08 $8.11 $8.11 $7.79 $7.80 $7.80 753,861
2020-09-04 $8.32 $8.33 $8.00 $8.18 $8.18 1,123,985
2020-09-03 $8.35 $8.37 $8.04 $8.17 $8.17 831,163
2020-09-02 $8.20 $8.35 $8.14 $8.28 $8.28 431,682
2020-09-01 $8.06 $8.17 $7.95 $8.16 $8.16 736,853
2020-08-31 $8.11 $8.16 $8.03 $8.11 $8.11 652,072
2020-08-28 $8.11 $8.16 $7.99 $8.11 $8.11 603,529
2020-08-27 $7.99 $8.18 $7.99 $8.15 $8.15 507,433
2020-08-26 $8.04 $8.04 $7.91 $7.96 $7.96 585,141
2020-08-25 $8.15 $8.17 $7.93 $8.00 $8.00 622,753
2020-08-24 $7.85 $8.14 $7.72 $8.07 $8.07 676,340
2020-08-21 $7.97 $8.04 $7.79 $7.80 $7.80 495,782
2020-08-20 $7.96 $8.04 $7.93 $8.02 $8.02 631,958
2020-08-19 $7.93 $8.17 $7.93 $8.10 $8.10 520,350
2020-08-18 $8.01 $8.07 $7.94 $7.99 $7.99 377,927
2020-08-17 $7.95 $8.03 $7.83 $8.02 $8.02 543,311
2020-08-14 $7.70 $8.06 $7.66 $7.99 $7.99 524,217
2020-08-13 $7.90 $8.06 $7.71 $7.76 $7.76 606,468
2020-08-12 $8.31 $8.31 $7.95 $7.96 $7.96 559,165
2020-08-11 $8.56 $8.69 $8.16 $8.16 $8.16 602,178
2020-08-10 $8.16 $8.67 $8.16 $8.44 $8.44 598,842
2020-08-07 $7.93 $8.11 $7.83 $8.09 $8.09 484,662
2020-08-06 $7.91 $8.07 $7.84 $7.95 $7.95 670,269
2020-08-05 $8.10 $8.16 $8.05 $8.13 $8.13 338,637
2020-08-04 $8.04 $8.15 $8.00 $8.00 $8.00 289,696
2020-08-03 $8.05 $8.17 $7.98 $8.05 $8.05 486,036
2020-07-31 $8.03 $8.13 $7.93 $8.01 $8.01 645,383
2020-07-30 $7.90 $8.12 $7.90 $8.08 $8.08 470,419
2020-07-29 $7.86 $8.06 $7.86 $8.04 $8.04 465,357
2020-07-28 $7.60 $8.01 $7.60 $7.85 $7.85 575,340
2020-07-27 $7.72 $7.91 $7.65 $7.66 $7.66 665,257
2020-07-24 $7.64 $7.81 $7.60 $7.74 $7.74 598,194
2020-07-23 $7.58 $7.79 $7.58 $7.68 $7.68 627,534
2020-07-22 $7.34 $7.74 $7.34 $7.54 $7.54 1,317,180
2020-07-21 $7.36 $7.51 $7.34 $7.42 $7.42 712,056
2020-07-20 $7.29 $7.36 $7.11 $7.27 $7.27 795,955
2020-07-17 $7.77 $7.77 $7.34 $7.35 $7.35 857,500
2020-07-16 $7.64 $7.84 $7.60 $7.74 $7.74 1,245,700
2020-07-15 $7.57 $7.76 $7.53 $7.67 $7.67 1,347,100
2020-07-14 $7.19 $7.39 $7.17 $7.36 $7.36 1,031,000
2020-07-13 $7.31 $7.50 $7.18 $7.19 $7.19 1,031,500
2020-07-10 $6.85 $7.27 $6.85 $7.19 $7.19 1,154,500
2020-07-09 $6.92 $6.93 $6.77 $6.85 $6.85 918,800
2020-07-08 $6.93 $7.10 $6.72 $6.95 $6.95 1,009,100
2020-07-07 $7.09 $7.20 $6.95 $6.95 $6.95 733,600
2020-07-06 $7.28 $7.46 $7.19 $7.21 $7.21 724,000
2020-07-02 $7.19 $7.31 $7.09 $7.11 $7.11 784,800
2020-07-01 $7.27 $7.40 $7.00 $7.03 $7.03 903,700
2020-06-30 $7.10 $7.38 $7.10 $7.25 $7.25 801,000
2020-06-29 $6.94 $7.31 $6.90 $7.15 $7.15 838,200
2020-06-26 $7.02 $7.09 $6.76 $6.83 $6.83 1,606,315
2020-06-25 $6.99 $7.20 $6.85 $7.13 $7.13 839,278
2020-06-24 $7.07 $7.15 $6.89 $7.01 $7.01 941,717
2020-06-23 $7.02 $7.31 $6.98 $7.21 $7.21 974,619
2020-06-22 $6.55 $6.94 $6.46 $6.90 $6.90 1,148,822
2020-06-19 $6.70 $6.78 $6.47 $6.55 $6.55 1,921,445
2020-06-18 $6.93 $6.95 $6.45 $6.64 $6.64 1,291,401
2020-06-17 $7.30 $7.34 $6.98 $7.03 $7.03 941,187
2020-06-16 $7.60 $7.63 $7.22 $7.31 $7.31 718,408
2020-06-15 $6.90 $7.32 $6.83 $7.29 $7.29 811,483
2020-06-12 $7.11 $7.19 $6.86 $7.18 $7.18 698,594
2020-06-11 $6.86 $6.91 $6.56 $6.80 $6.80 2,764,853
2020-06-10 $7.42 $7.53 $7.07 $7.25 $7.25 622,207
2020-06-09 $7.55 $7.61 $7.22 $7.50 $7.50 623,488
2020-06-08 $7.59 $7.79 $7.57 $7.75 $7.75 699,684
2020-06-05 $7.86 $7.90 $7.42 $7.51 $7.51 970,814
2020-06-04 $7.34 $7.65 $7.26 $7.49 $7.49 649,812
2020-06-03 $7.45 $7.63 $7.42 $7.44 $7.44 701,249
2020-06-02 $7.12 $7.38 $7.10 $7.22 $7.22 894,005
2020-06-01 $7.11 $7.22 $7.04 $7.05 $7.05 786,793
2020-05-29 $7.32 $7.39 $7.05 $7.08 $7.08 818,808
2020-05-28 $7.75 $7.75 $7.37 $7.42 $7.42 483,299
2020-05-27 $7.64 $7.85 $7.56 $7.62 $7.62 634,009
2020-05-26 $7.42 $7.58 $6.92 $7.46 $7.46 1,131,948
2020-05-22 $6.92 $7.11 $6.85 $7.07 $7.07 444,695
2020-05-21 $7.12 $7.14 $6.83 $6.87 $6.87 325,697
2020-05-20 $6.93 $7.23 $6.73 $7.09 $7.09 622,246
2020-05-19 $6.71 $7.05 $6.53 $6.73 $6.73 671,210
2020-05-18 $6.48 $6.93 $6.48 $6.80 $6.80 888,909
2020-05-15 $6.22 $6.33 $6.04 $6.21 $6.21 557,847
2020-05-14 $6.01 $6.29 $5.93 $6.27 $6.27 702,803
2020-05-13 $6.42 $6.56 $6.04 $6.15 $6.15 1,038,751
2020-05-12 $6.83 $7.05 $6.50 $6.52 $6.52 959,469
2020-05-11 $7.40 $7.42 $7.18 $7.19 $7.19 435,697
2020-05-08 $7.62 $7.70 $7.32 $7.52 $7.52 470,547
2020-05-07 $7.48 $7.56 $7.40 $7.45 $7.45 396,907
2020-05-06 $7.69 $7.78 $7.33 $7.34 $7.34 305,825
2020-05-05 $7.90 $8.10 $7.71 $7.72 $7.72 265,615
2020-05-04 $7.91 $7.99 $7.60 $7.78 $7.78 426,985
2020-05-01 $7.96 $8.09 $7.82 $8.03 $8.03 622,402
2020-04-30 $8.20 $8.40 $8.11 $8.14 $8.14 762,230
2020-04-29 $8.60 $8.74 $8.39 $8.43 $8.43 1,061,664
2020-04-28 $8.62 $8.68 $8.36 $8.37 $8.37 809,090
2020-04-27 $7.86 $8.48 $7.86 $8.29 $8.29 1,290,741
2020-04-24 $7.52 $7.86 $7.43 $7.79 $7.79 324,782
2020-04-23 $7.35 $7.64 $7.34 $7.49 $7.49 900,594
2020-04-22 $7.79 $7.92 $7.31 $7.32 $7.32 946,999
2020-04-21 $7.62 $7.87 $7.58 $7.59 $7.59 632,668
2020-04-20 $7.96 $8.19 $7.85 $7.90 $7.90 538,235
2020-04-17 $7.87 $8.35 $7.86 $8.24 $8.24 832,132
2020-04-16 $7.58 $7.66 $7.21 $7.66 $7.66 530,652
2020-04-15 $7.78 $7.82 $7.54 $7.57 $7.57 606,941
2020-04-14 $7.94 $8.20 $7.82 $8.13 $8.13 482,373
2020-04-13 $8.00 $8.00 $7.62 $7.75 $7.75 555,092
2020-04-09 $7.79 $8.20 $7.79 $8.09 $8.09 1,089,649
2020-04-08 $6.85 $7.85 $6.80 $7.59 $7.59 1,026,270
2020-04-07 $6.68 $7.05 $6.66 $6.81 $6.81 994,724
2020-04-06 $6.27 $6.55 $6.23 $6.40 $6.40 1,069,249
2020-04-03 $6.17 $6.36 $5.82 $6.01 $6.01 1,174,044
2020-04-02 $6.08 $6.49 $6.08 $6.25 $6.25 934,604
2020-04-01 $6.78 $6.78 $6.07 $6.14 $6.14 1,207,717
2020-03-31 $7.61 $7.66 $7.07 $7.14 $7.14 1,058,482
2020-03-30 $7.57 $7.94 $7.36 $7.69 $7.69 1,131,576
2020-03-27 $7.76 $7.89 $7.42 $7.52 $7.52 1,721,418
2020-03-26 $7.44 $8.34 $7.44 $8.10 $8.10 1,108,032
2020-03-25 $6.83 $7.74 $6.71 $7.34 $7.34 1,692,884
2020-03-24 $6.70 $7.06 $6.60 $6.86 $6.86 951,911
2020-03-23 $6.10 $6.44 $5.63 $6.36 $6.36 796,849
2020-03-20 $6.15 $7.41 $5.55 $6.18 $6.18 2,467,831
2020-03-19 $5.75 $6.38 $5.37 $6.26 $6.26 1,425,390
2020-03-18 $6.53 $6.56 $4.93 $5.79 $5.79 1,907,539
2020-03-17 $6.33 $6.94 $6.08 $6.92 $6.92 1,339,601
2020-03-16 $6.00 $6.50 $5.94 $6.18 $6.18 1,104,368
2020-03-13 $6.60 $6.88 $6.26 $6.87 $6.87 1,243,990
2020-03-12 $6.68 $6.95 $6.19 $6.25 $6.25 1,191,131
2020-03-11 $7.30 $7.42 $7.02 $7.13 $7.13 808,324
2020-03-10 $7.52 $7.77 $7.24 $7.58 $7.58 906,245
2020-03-09 $6.50 $7.64 $6.50 $7.30 $7.30 959,504
2020-03-06 $7.64 $8.14 $7.64 $8.13 $8.13 775,598
2020-03-05 $7.95 $8.09 $7.87 $7.95 $7.95 868,306
2020-03-04 $8.02 $8.22 $7.96 $8.18 $8.18 776,767
2020-03-03 $8.11 $8.35 $7.93 $7.93 $7.93 933,145
2020-03-02 $7.79 $8.16 $7.70 $8.14 $8.14 1,082,414
2020-02-28 $8.12 $8.40 $7.56 $7.80 $7.80 1,573,379
2020-02-27 $8.51 $8.60 $8.33 $8.37 $8.37 1,135,584
2020-02-26 $8.76 $8.93 $8.55 $8.62 $8.62 885,987
2020-02-25 $9.12 $9.12 $8.71 $8.72 $8.72 854,030
2020-02-24 $9.15 $9.20 $9.09 $9.13 $9.13 544,193
2020-02-21 $9.28 $9.33 $9.19 $9.29 $9.29 514,949
2020-02-20 $9.26 $9.31 $9.22 $9.28 $9.28 383,004
2020-02-19 $9.35 $9.35 $9.26 $9.27 $9.27 547,204
2020-02-18 $9.34 $9.38 $9.32 $9.34 $9.34 261,119
2020-02-14 $9.38 $9.42 $9.27 $9.37 $9.37 274,655
2020-02-13 $9.40 $9.47 $9.37 $9.39 $9.39 252,344
2020-02-12 $9.52 $9.56 $9.42 $9.44 $9.44 373,535
2020-02-11 $9.35 $9.52 $9.32 $9.47 $9.47 499,263
2020-02-10 $9.27 $9.35 $9.24 $9.35 $9.35 221,215
2020-02-07 $9.34 $9.34 $9.25 $9.30 $9.30 637,261
2020-02-06 $9.36 $9.42 $9.25 $9.34 $9.34 794,357
2020-02-05 $9.31 $9.72 $9.24 $9.34 $9.34 898,867
2020-02-04 $9.19 $9.28 $9.17 $9.23 $9.23 466,103
2020-02-03 $9.05 $9.24 $9.05 $9.16 $9.16 567,259
2020-01-31 $9.08 $9.19 $9.01 $9.06 $9.06 617,171
2020-01-30 $8.97 $9.21 $8.97 $9.19 $9.19 482,140
2020-01-29 $9.00 $9.07 $8.94 $9.03 $9.03 503,299
2020-01-28 $9.21 $9.21 $9.00 $9.00 $9.00 749,728
2020-01-27 $9.13 $9.28 $9.13 $9.20 $9.20 1,127,571
2020-01-24 $9.26 $9.27 $9.22 $9.26 $9.26 629,824
2020-01-23 $9.23 $9.28 $9.13 $9.25 $9.25 756,605
2020-01-22 $9.22 $9.28 $9.19 $9.27 $9.27 323,257
2020-01-21 $9.34 $9.34 $9.18 $9.23 $9.23 617,987
2020-01-17 $9.33 $9.35 $9.25 $9.33 $9.33 749,391
2020-01-16 $9.29 $9.35 $9.21 $9.30 $9.30 816,370
2020-01-15 $9.17 $9.28 $9.10 $9.24 $9.24 779,484
2020-01-14 $9.06 $9.25 $9.01 $9.20 $9.20 572,618
2020-01-13 $9.01 $9.14 $8.86 $9.13 $9.13 658,681
2020-01-10 $9.04 $9.17 $9.00 $9.03 $9.03 540,512
2020-01-09 $9.14 $9.16 $8.96 $9.06 $9.06 704,520
2020-01-08 $9.13 $9.22 $9.12 $9.14 $9.14 524,900
2020-01-07 $9.31 $9.31 $9.10 $9.14 $9.14 2,141,079
2020-01-06 $9.21 $9.37 $9.21 $9.28 $9.28 412,181
2020-01-03 $9.17 $9.34 $9.16 $9.27 $9.27 412,384
2020-01-02 $9.35 $9.37 $9.19 $9.31 $9.31 693,134
2019-12-31 $9.29 $9.34 $9.26 $9.30 $9.30 388,936
2019-12-30 $9.28 $9.32 $9.22 $9.27 $9.27 579,966
2019-12-27 $9.32 $9.35 $9.24 $9.26 $9.26 393,393
2019-12-26 $9.36 $9.37 $9.23 $9.29 $9.29 425,775
2019-12-24 $9.17 $9.35 $9.07 $9.35 $9.35 447,558
2019-12-23 $9.43 $9.45 $9.20 $9.21 $9.21 449,739
2019-12-20 $9.42 $9.50 $9.35 $9.44 $9.44 1,345,583
2019-12-19 $9.24 $9.44 $9.22 $9.38 $9.38 1,609,494
2019-12-18 $9.33 $9.36 $9.24 $9.26 $9.26 536,236
2019-12-17 $9.27 $9.41 $9.27 $9.34 $9.34 542,708
2019-12-16 $9.30 $9.35 $9.24 $9.27 $9.27 648,393
2019-12-13 $9.25 $9.39 $9.23 $9.27 $9.27 540,817
2019-12-12 $9.27 $9.42 $9.26 $9.26 $9.26 459,794
2019-12-11 $9.34 $9.38 $9.23 $9.28 $9.28 529,383
2019-12-10 $9.23 $9.41 $9.23 $9.36 $9.36 378,137
2019-12-09 $9.27 $9.37 $9.24 $9.25 $9.25 396,622
2019-12-06 $9.34 $9.40 $9.29 $9.30 $9.30 342,880
2019-12-05 $9.34 $9.38 $9.22 $9.27 $9.27 739,561
2019-12-04 $9.33 $9.38 $9.25 $9.31 $9.31 562,000
2019-12-03 $9.29 $9.35 $9.22 $9.31 $9.31 544,830
2019-12-02 $9.36 $9.43 $9.27 $9.37 $9.37 524,338
2019-11-29 $9.30 $9.42 $9.27 $9.33 $9.33 182,990
2019-11-27 $9.38 $9.44 $9.30 $9.34 $9.34 340,238
2019-11-26 $9.38 $9.48 $9.30 $9.36 $9.36 445,602
2019-11-25 $9.41 $9.52 $9.36 $9.38 $9.38 510,230
2019-11-22 $9.32 $9.44 $9.24 $9.43 $9.43 466,535
2019-11-21 $9.50 $9.50 $9.25 $9.32 $9.32 920,078
2019-11-20 $9.50 $9.57 $9.41 $9.47 $9.47 574,978
2019-11-19 $9.70 $9.70 $9.54 $9.54 $9.54 403,174
2019-11-18 $9.80 $9.85 $9.64 $9.67 $9.67 588,685
2019-11-15 $9.94 $9.94 $9.75 $9.79 $9.79 456,860
2019-11-14 $9.97 $10.03 $9.89 $9.89 $9.89 469,587
2019-11-13 $10.05 $10.15 $9.99 $10.02 $10.02 569,923
2019-11-12 $10.07 $10.11 $10.00 $10.05 $10.05 598,212
2019-11-11 $10.16 $10.16 $9.88 $10.03 $10.03 854,967
2019-11-08 $10.30 $10.45 $10.13 $10.20 $10.20 859,745
2019-11-07 $10.59 $10.67 $10.17 $10.34 $10.34 1,246,313
2019-11-06 $10.00 $10.90 $9.96 $10.50 $10.50 3,996,552
2019-11-05 $9.52 $9.62 $9.33 $9.48 $9.48 635,777
2019-11-04 $9.60 $9.65 $9.44 $9.50 $9.50 538,368
2019-11-01 $9.34 $9.71 $9.33 $9.50 $9.50 1,995,287
2019-10-31 $9.40 $9.43 $9.27 $9.29 $9.29 1,107,514
2019-10-30 $9.41 $9.47 $9.35 $9.41 $9.41 1,092,117
2019-10-29 $9.39 $9.44 $9.30 $9.41 $9.41 548,616
2019-10-28 $9.47 $9.52 $9.37 $9.39 $9.39 430,802
2019-10-25 $9.42 $9.46 $9.34 $9.42 $9.42 430,729
2019-10-24 $9.58 $9.61 $9.37 $9.43 $9.43 573,833
2019-10-23 $9.58 $9.63 $9.51 $9.57 $9.57 406,593
2019-10-22 $9.79 $9.80 $9.58 $9.59 $9.59 414,094
2019-10-21 $9.85 $9.91 $9.73 $9.79 $9.79 362,403
2019-10-18 $9.74 $9.85 $9.71 $9.74 $9.74 367,004
2019-10-17 $9.82 $9.85 $9.74 $9.78 $9.78 352,704
2019-10-16 $9.82 $9.90 $9.71 $9.80 $9.80 640,407
2019-10-15 $9.70 $9.89 $9.64 $9.83 $9.83 688,309
2019-10-14 $9.69 $9.70 $9.58 $9.66 $9.66 363,347
2019-10-11 $9.80 $9.93 $9.67 $9.69 $9.69 1,154,218
2019-10-10 $9.50 $9.86 $9.47 $9.67 $9.67 1,219,854
2019-10-09 $9.38 $9.46 $9.27 $9.44 $9.44 576,476
2019-10-08 $9.45 $9.47 $9.27 $9.29 $9.29 559,967
2019-10-07 $9.46 $9.53 $9.42 $9.51 $9.51 651,479
2019-10-04 $9.43 $9.51 $9.28 $9.50 $9.50 537,516
2019-10-03 $9.20 $9.37 $9.19 $9.35 $9.35 519,625
2019-10-02 $9.14 $9.31 $9.14 $9.24 $9.24 836,950
2019-10-01 $9.26 $9.37 $9.15 $9.21 $9.21 906,360
2019-09-30 $9.28 $9.35 $9.20 $9.23 $9.23 1,106,422
2019-09-27 $9.28 $9.40 $9.17 $9.27 $9.27 1,977,995
2019-09-26 $9.25 $9.32 $9.22 $9.28 $9.28 615,744
2019-09-25 $9.24 $9.37 $9.18 $9.29 $9.29 911,472
2019-09-24 $9.63 $9.68 $9.24 $9.27 $9.27 831,128
2019-09-23 $9.81 $9.88 $9.65 $9.66 $9.66 792,371
2019-09-20 $9.78 $9.91 $9.76 $9.87 $9.87 1,610,856
2019-09-19 $9.77 $9.85 $9.72 $9.78 $9.78 660,775
2019-09-18 $9.76 $9.82 $9.67 $9.77 $9.77 480,203
2019-09-17 $9.69 $9.80 $9.56 $9.77 $9.77 525,352
2019-09-16 $9.76 $9.86 $9.68 $9.76 $9.76 414,051
2019-09-13 $9.92 $9.98 $9.81 $9.81 $9.81 472,952
2019-09-12 $9.89 $9.96 $9.77 $9.89 $9.89 465,448
2019-09-11 $9.95 $10.09 $9.85 $9.91 $9.91 826,598
2019-09-10 $9.68 $9.93 $9.47 $9.91 $9.91 767,408
2019-09-09 $9.35 $9.71 $9.28 $9.67 $9.67 829,913
2019-09-06 $9.28 $9.37 $9.21 $9.31 $9.31 666,944
2019-09-05 $9.16 $9.27 $9.08 $9.25 $9.25 981,436
2019-09-04 $9.04 $9.18 $9.02 $9.09 $9.09 792,973
2019-09-03 $8.93 $9.07 $8.87 $8.95 $8.95 879,025
2019-08-30 $9.04 $9.07 $8.88 $9.00 $9.00 675,323
2019-08-29 $9.10 $9.20 $8.98 $8.99 $8.99 796,459
2019-08-28 $8.79 $9.10 $8.74 $9.02 $9.02 595,871
2019-08-27 $9.03 $9.03 $8.69 $8.81 $8.81 892,224
2019-08-26 $9.08 $9.23 $8.98 $9.00 $9.00 900,889
2019-08-23 $9.17 $9.29 $8.97 $8.99 $8.99 927,523
2019-08-22 $9.26 $9.30 $9.15 $9.21 $9.21 576,030
2019-08-21 $9.34 $9.35 $9.21 $9.24 $9.24 627,871
2019-08-20 $9.27 $9.34 $9.21 $9.25 $9.25 499,415
2019-08-19 $9.34 $9.34 $9.21 $9.27 $9.27 579,469
2019-08-16 $9.12 $9.29 $9.04 $9.25 $9.25 544,596
2019-08-15 $9.02 $9.10 $8.97 $9.06 $9.06 641,011
2019-08-14 $8.98 $9.14 $8.96 $8.98 $8.98 943,807
2019-08-13 $8.98 $9.26 $8.96 $9.11 $9.11 1,068,978
2019-08-12 $9.00 $9.09 $8.91 $9.00 $9.00 622,112
2019-08-09 $9.15 $9.22 $8.86 $9.08 $9.08 866,566
2019-08-08 $8.74 $9.37 $8.62 $9.22 $9.22 1,174,839
2019-08-07 $8.71 $8.90 $8.41 $8.66 $8.66 1,907,804
2019-08-06 $9.09 $9.36 $9.08 $9.35 $9.35 906,239
2019-08-05 $9.23 $9.25 $9.01 $9.08 $9.08 897,796
2019-08-02 $9.25 $9.38 $9.19 $9.38 $9.38 627,474
2019-08-01 $9.32 $9.43 $9.23 $9.30 $9.30 642,681
2019-07-31 $9.45 $9.55 $9.27 $9.33 $9.33 920,497
2019-07-30 $9.41 $9.54 $9.35 $9.45 $9.45 586,587
2019-07-29 $9.50 $9.55 $9.45 $9.48 $9.48 280,076
2019-07-26 $9.47 $9.53 $9.38 $9.51 $9.51 353,266
2019-07-25 $9.48 $9.55 $9.38 $9.46 $9.46 363,430
2019-07-24 $9.44 $9.53 $9.39 $9.52 $9.52 808,853
2019-07-23 $9.42 $9.51 $9.38 $9.48 $9.48 925,657
2019-07-22 $9.57 $9.61 $9.40 $9.42 $9.42 814,763
2019-07-19 $9.56 $9.63 $9.51 $9.55 $9.55 636,448
2019-07-18 $9.54 $9.58 $9.40 $9.54 $9.54 490,447
2019-07-17 $9.50 $9.57 $9.40 $9.54 $9.54 636,514
2019-07-16 $9.50 $9.62 $9.45 $9.52 $9.52 588,328
2019-07-15 $9.55 $9.62 $9.44 $9.51 $9.51 601,406
2019-07-12 $9.40 $9.59 $9.34 $9.55 $9.55 959,341
2019-07-11 $9.30 $9.54 $9.30 $9.40 $9.40 1,060,344
2019-07-10 $9.33 $9.47 $9.29 $9.31 $9.31 539,053
2019-07-09 $9.24 $9.38 $9.24 $9.31 $9.31 722,132
2019-07-08 $9.27 $9.35 $9.25 $9.30 $9.30 838,053
2019-07-05 $9.28 $9.36 $9.22 $9.31 $9.31 384,538
2019-07-03 $9.35 $9.42 $9.30 $9.30 $9.30 198,355
2019-07-02 $9.31 $9.38 $9.23 $9.30 $9.30 369,768
2019-07-01 $9.39 $9.47 $9.25 $9.31 $9.31 605,090
2019-06-28 $9.30 $9.39 $9.20 $9.31 $9.31 1,055,583
2019-06-27 $9.16 $9.30 $9.16 $9.29 $9.29 856,770
2019-06-26 $9.26 $9.29 $9.14 $9.16 $9.16 904,385
2019-06-25 $9.25 $9.32 $9.20 $9.25 $9.25 686,912
2019-06-24 $9.21 $9.34 $9.17 $9.26 $9.26 762,578
2019-06-21 $9.13 $9.31 $9.11 $9.20 $9.20 1,434,426
2019-06-20 $9.20 $9.28 $9.10 $9.20 $9.20 798,303
2019-06-19 $9.37 $9.42 $9.13 $9.17 $9.17 1,067,992
2019-06-18 $9.33 $9.38 $9.23 $9.37 $9.37 484,947
2019-06-17 $9.16 $9.34 $9.16 $9.27 $9.27 716,571
2019-06-14 $9.16 $9.27 $9.08 $9.16 $9.16 649,532
2019-06-13 $9.15 $9.24 $9.08 $9.18 $9.18 673,277
2019-06-12 $9.08 $9.16 $8.97 $9.11 $9.11 526,850
2019-06-11 $9.06 $9.10 $8.94 $9.06 $9.06 629,862
2019-06-10 $9.07 $9.14 $8.99 $9.04 $9.04 671,975
2019-06-07 $9.26 $9.31 $9.05 $9.07 $9.07 636,368
2019-06-06 $9.24 $9.31 $9.18 $9.27 $9.27 786,467
2019-06-05 $9.25 $9.26 $9.15 $9.22 $9.22 590,242
2019-06-04 $8.96 $9.27 $8.96 $9.24 $9.24 845,149
2019-06-03 $8.90 $8.99 $8.81 $8.90 $8.90 697,913
2019-05-31 $8.74 $8.99 $8.74 $8.87 $8.87 722,129
2019-05-30 $8.75 $8.86 $8.67 $8.83 $8.83 815,988
2019-05-29 $8.80 $8.86 $8.73 $8.76 $8.76 866,776
2019-05-28 $8.95 $9.02 $8.79 $8.82 $8.82 1,019,036
2019-05-24 $9.03 $9.12 $8.94 $8.96 $8.96 836,106
2019-05-23 $8.96 $9.10 $8.90 $8.99 $8.99 1,245,964
2019-05-22 $9.04 $9.12 $8.94 $9.03 $9.03 727,703
2019-05-21 $9.13 $9.18 $9.06 $9.09 $9.09 619,045
2019-05-20 $9.17 $9.28 $9.00 $9.07 $9.07 827,941
2019-05-17 $9.13 $9.30 $9.13 $9.24 $9.24 521,568
2019-05-16 $9.30 $9.34 $9.23 $9.23 $9.23 557,547
2019-05-15 $9.14 $9.30 $9.13 $9.27 $9.27 602,005
2019-05-14 $9.15 $9.38 $9.15 $9.22 $9.22 800,330
2019-05-13 $9.41 $9.47 $8.99 $9.16 $9.16 1,401,355
2019-05-10 $10.07 $10.12 $9.45 $9.55 $9.55 1,370,395
2019-05-09 $9.80 $10.14 $9.57 $10.14 $10.14 1,193,372
2019-05-08 $9.63 $9.73 $9.56 $9.60 $9.60 532,716
2019-05-07 $9.91 $10.00 $9.55 $9.61 $9.61 570,412
2019-05-06 $10.12 $10.20 $9.96 $9.97 $9.97 461,232
2019-05-03 $10.03 $10.26 $10.03 $10.25 $10.25 651,572
2019-05-02 $9.83 $10.03 $9.83 $9.99 $9.99 999,077
2019-05-01 $9.64 $9.92 $9.64 $9.88 $9.88 1,230,131
2019-04-30 $9.78 $9.78 $9.54 $9.67 $9.67 532,025
2019-04-29 $9.64 $9.77 $9.63 $9.74 $9.74 774,982
2019-04-26 $9.53 $9.60 $9.44 $9.60 $9.60 396,810
2019-04-25 $9.41 $9.56 $9.36 $9.50 $9.50 493,498
2019-04-24 $9.40 $9.50 $9.34 $9.45 $9.45 1,026,186
2019-04-23 $9.41 $9.44 $9.31 $9.39 $9.39 994,361
2019-04-22 $9.40 $9.49 $9.35 $9.39 $9.39 340,143
2019-04-18 $9.45 $9.51 $9.39 $9.45 $9.45 515,058
2019-04-17 $9.52 $9.56 $9.42 $9.48 $9.48 442,583
2019-04-16 $9.30 $9.55 $9.29 $9.45 $9.45 1,095,535
2019-04-15 $9.41 $9.47 $9.30 $9.30 $9.30 424,732
2019-04-12 $9.51 $9.57 $9.41 $9.44 $9.44 415,784
2019-04-11 $9.43 $9.59 $9.37 $9.44 $9.44 733,552
2019-04-10 $9.25 $9.46 $9.25 $9.41 $9.41 1,204,566
2019-04-09 $9.33 $9.40 $9.16 $9.21 $9.21 696,630
2019-04-08 $9.47 $9.63 $9.35 $9.37 $9.37 859,911
2019-04-05 $9.51 $9.60 $9.45 $9.49 $9.49 967,641
2019-04-04 $9.37 $9.64 $9.33 $9.51 $9.51 782,361
2019-04-03 $9.49 $9.51 $9.35 $9.38 $9.38 1,086,918
2019-04-02 $9.48 $9.54 $9.39 $9.41 $9.41 524,372
2019-04-01 $9.59 $9.63 $9.35 $9.51 $9.51 852,612
2019-03-29 $9.94 $9.94 $9.50 $9.52 $9.52 1,141,584
2019-03-28 $9.94 $9.95 $9.73 $9.88 $9.88 541,324
2019-03-27 $10.35 $10.43 $9.89 $9.92 $9.92 594,647
2019-03-26 $10.46 $10.50 $10.26 $10.32 $10.32 261,442
2019-03-25 $10.31 $10.50 $10.23 $10.36 $10.36 325,110
2019-03-22 $10.44 $10.50 $10.30 $10.32 $10.32 571,060
2019-03-21 $10.22 $10.51 $10.22 $10.48 $10.48 469,746
2019-03-20 $10.24 $10.38 $10.21 $10.29 $10.29 366,498
2019-03-19 $10.34 $10.35 $10.22 $10.25 $10.25 400,174
2019-03-18 $10.24 $10.40 $10.21 $10.28 $10.28 375,484
2019-03-15 $10.29 $10.41 $10.14 $10.30 $10.30 1,331,367
2019-03-14 $10.30 $10.33 $10.21 $10.28 $10.28 290,703
2019-03-13 $10.34 $10.45 $10.26 $10.29 $10.29 346,457
2019-03-12 $10.40 $10.50 $10.26 $10.29 $10.29 444,628
2019-03-11 $10.34 $10.53 $10.32 $10.40 $10.40 508,551
2019-03-08 $10.41 $10.48 $10.25 $10.27 $10.27 518,759
2019-03-07 $10.64 $10.65 $10.45 $10.47 $10.47 503,844
2019-03-06 $10.72 $10.86 $10.59 $10.68 $10.68 796,291
2019-03-05 $10.78 $10.83 $10.61 $10.65 $10.65 602,834
2019-03-04 $10.65 $10.89 $10.46 $10.71 $10.71 1,206,878
2019-03-01 $10.00 $10.65 $9.82 $10.61 $10.61 1,661,332
2019-02-28 $9.88 $10.00 $9.80 $9.93 $9.93 918,791
2019-02-27 $9.82 $9.97 $9.79 $9.95 $9.95 379,359
2019-02-26 $9.71 $9.93 $9.65 $9.86 $9.86 375,708
2019-02-25 $10.00 $10.08 $9.71 $9.74 $9.74 507,545
2019-02-22 $9.92 $10.00 $9.81 $9.97 $9.97 310,377
2019-02-21 $9.94 $9.96 $9.82 $9.91 $9.91 261,451
2019-02-20 $9.90 $9.99 $9.86 $9.99 $9.99 476,547
2019-02-19 $9.76 $9.97 $9.76 $9.93 $9.93 412,679
2019-02-15 $9.75 $9.90 $9.71 $9.82 $9.82 438,421
2019-02-14 $9.79 $9.79 $9.62 $9.68 $9.68 361,361
2019-02-13 $9.74 $9.93 $9.74 $9.86 $9.86 564,024
2019-02-12 $9.94 $9.99 $9.75 $9.76 $9.76 696,831
2019-02-11 $9.74 $9.90 $9.63 $9.88 $9.88 408,132
2019-02-08 $9.66 $9.77 $9.56 $9.68 $9.68 271,869
2019-02-07 $9.77 $9.80 $9.50 $9.69 $9.69 315,395
2019-02-06 $9.76 $9.87 $9.73 $9.80 $9.80 404,745
2019-02-05 $9.56 $9.80 $9.51 $9.78 $9.78 621,508
2019-02-04 $9.57 $9.62 $9.38 $9.53 $9.53 435,252
2019-02-01 $9.61 $9.74 $9.55 $9.60 $9.60 403,104
2019-01-31 $9.40 $9.64 $9.40 $9.61 $9.61 622,236
2019-01-30 $9.40 $9.50 $9.28 $9.45 $9.45 348,987
2019-01-29 $9.38 $9.46 $9.29 $9.33 $9.33 306,026
2019-01-28 $9.28 $9.43 $9.21 $9.41 $9.41 323,272
2019-01-25 $9.43 $9.58 $9.34 $9.40 $9.40 332,492
2019-01-24 $9.48 $9.63 $9.29 $9.31 $9.31 509,165
2019-01-23 $9.38 $9.52 $9.33 $9.49 $9.49 681,951
2019-01-22 $9.40 $9.45 $9.09 $9.37 $9.37 779,248
2019-01-18 $9.55 $9.60 $9.43 $9.48 $9.48 796,934
2019-01-17 $9.49 $9.59 $9.39 $9.50 $9.50 468,281
2019-01-16 $9.23 $9.62 $9.20 $9.56 $9.56 869,703
2019-01-15 $9.24 $9.29 $9.13 $9.23 $9.23 499,702
2019-01-14 $9.28 $9.40 $9.19 $9.28 $9.28 789,337
2019-01-11 $9.25 $9.39 $9.23 $9.37 $9.37 429,598
2019-01-10 $9.35 $9.45 $9.26 $9.34 $9.34 523,292
2019-01-09 $9.25 $9.37 $9.20 $9.34 $9.34 510,352
2019-01-08 $9.32 $9.36 $9.18 $9.25 $9.25 636,859
2019-01-07 $9.12 $9.29 $9.03 $9.24 $9.24 788,613
2019-01-04 $9.04 $9.24 $8.98 $9.12 $9.12 933,298
2019-01-03 $8.88 $8.99 $8.74 $8.96 $8.96 1,046,207
2019-01-02 $8.78 $9.13 $8.74 $8.91 $8.91 1,130,366
2018-12-31 $8.79 $9.02 $8.79 $8.92 $8.92 838,281
2018-12-28 $8.78 $9.04 $8.69 $8.80 $8.80 1,007,455
2018-12-27 $8.31 $8.79 $8.31 $8.78 $8.78 1,084,326
2018-12-26 $8.13 $8.45 $8.05 $8.45 $8.45 1,620,654
2018-12-24 $7.95 $8.27 $7.95 $8.07 $8.07 858,044
2018-12-21 $8.29 $8.52 $8.00 $8.00 $8.00 7,629,921
2018-12-20 $8.47 $8.77 $8.30 $8.33 $8.33 1,133,127
2018-12-19 $8.48 $8.82 $8.39 $8.53 $8.53 1,403,907
2018-12-18 $9.06 $9.06 $8.43 $8.44 $8.44 1,599,931
2018-12-17 $9.00 $9.15 $8.94 $9.04 $9.04 932,140
2018-12-14 $8.86 $9.05 $8.82 $8.99 $8.99 822,040
2018-12-13 $8.78 $9.04 $8.78 $8.91 $8.91 700,059
2018-12-12 $8.77 $9.01 $8.76 $8.78 $8.78 917,327
2018-12-11 $8.65 $8.92 $8.49 $8.64 $8.64 833,182
2018-12-10 $8.63 $8.68 $8.30 $8.56 $8.56 1,749,734
2018-12-07 $8.88 $9.03 $8.65 $8.69 $8.69 1,006,614
2018-12-06 $8.65 $8.87 $8.47 $8.86 $8.86 1,078,880
2018-12-04 $9.35 $9.35 $8.77 $8.77 $8.77 1,092,452
2018-12-03 $9.45 $9.52 $9.16 $9.33 $9.33 642,435
2018-11-30 $9.43 $9.53 $9.28 $9.31 $9.31 772,642
2018-11-29 $9.48 $9.61 $9.38 $9.48 $9.48 409,189
2018-11-28 $9.35 $9.51 $9.19 $9.49 $9.49 432,565
2018-11-27 $9.46 $9.64 $9.26 $9.32 $9.32 454,225
2018-11-26 $9.47 $9.68 $9.46 $9.53 $9.53 784,894
2018-11-23 $9.22 $9.49 $9.22 $9.42 $9.42 270,859
2018-11-21 $9.10 $9.41 $9.06 $9.28 $9.28 724,269
2018-11-20 $9.00 $9.27 $8.98 $9.10 $9.10 886,730
2018-11-19 $9.20 $9.48 $9.16 $9.28 $9.28 849,770
2018-11-16 $9.04 $9.25 $8.95 $9.22 $9.22 608,001
2018-11-15 $9.01 $9.19 $8.89 $9.14 $9.14 1,060,738
2018-11-14 $9.16 $9.16 $8.94 $9.05 $9.05 1,131,928
2018-11-13 $9.22 $9.37 $9.01 $9.02 $9.02 1,214,039
2018-11-12 $9.41 $9.46 $9.09 $9.19 $9.19 1,358,021
2018-11-09 $10.02 $10.18 $9.41 $9.47 $9.47 1,559,059
2018-11-08 $10.15 $10.15 $9.94 $10.06 $10.06 1,216,878
2018-11-07 $10.20 $10.60 $9.90 $10.12 $10.12 1,126,355
2018-11-06 $10.50 $10.62 $10.30 $10.41 $10.41 987,343
2018-11-05 $10.35 $10.51 $10.23 $10.45 $10.45 627,238
2018-11-02 $10.31 $10.33 $9.98 $10.27 $10.27 468,676
2018-11-01 $9.96 $10.33 $9.92 $10.22 $10.22 770,887
2018-10-31 $10.25 $10.35 $9.89 $9.90 $9.90 1,233,158
2018-10-30 $9.79 $10.19 $9.78 $10.17 $10.17 805,852
2018-10-29 $9.91 $9.96 $9.65 $9.79 $9.79 525,029
2018-10-26 $9.69 $9.88 $9.60 $9.75 $9.75 660,045
2018-10-25 $9.62 $9.99 $9.53 $9.86 $9.86 882,137
2018-10-24 $9.89 $9.94 $9.49 $9.52 $9.52 877,792
2018-10-23 $9.82 $9.93 $9.48 $9.89 $9.89 1,481,240
2018-10-22 $10.04 $10.24 $9.89 $9.96 $9.96 947,785
2018-10-19 $9.90 $10.08 $9.81 $10.04 $10.04 646,081
2018-10-18 $10.02 $10.11 $9.79 $9.94 $9.94 391,736
2018-10-17 $10.03 $10.15 $9.93 $10.09 $10.09 469,929
2018-10-16 $9.61 $10.03 $9.45 $10.00 $10.00 490,124
2018-10-15 $9.48 $9.71 $9.40 $9.56 $9.56 631,467
2018-10-12 $10.02 $10.02 $9.30 $9.54 $9.54 1,196,702
2018-10-11 $10.36 $10.46 $9.80 $9.84 $9.84 1,003,125
2018-10-10 $10.77 $10.83 $10.39 $10.40 $10.40 393,062
2018-10-09 $10.62 $10.80 $10.51 $10.79 $10.79 490,877
2018-10-08 $10.91 $11.04 $10.57 $10.65 $10.65 1,331,323
2018-10-05 $10.75 $11.00 $10.61 $10.92 $10.92 525,873
2018-10-04 $11.02 $11.02 $10.70 $10.75 $10.75 468,515
2018-10-03 $10.95 $11.15 $10.94 $10.99 $10.99 466,238
2018-10-02 $10.78 $11.01 $10.73 $10.93 $10.93 635,939
2018-10-01 $10.73 $10.87 $10.62 $10.82 $10.82 901,617
2018-09-28 $10.84 $10.97 $10.68 $10.69 $10.69 956,860
2018-09-27 $10.98 $11.08 $10.84 $10.90 $10.90 524,082
2018-09-26 $11.22 $11.23 $10.94 $10.95 $10.95 445,045
2018-09-25 $11.44 $11.50 $11.17 $11.17 $11.17 602,818
2018-09-24 $11.25 $11.43 $11.21 $11.42 $11.42 697,605
2018-09-21 $11.24 $11.53 $11.21 $11.24 $11.24 1,462,110
2018-09-20 $10.97 $11.27 $10.97 $11.26 $11.26 1,514,410
2018-09-19 $10.52 $10.99 $10.52 $10.94 $10.94 949,065
2018-09-18 $10.58 $10.64 $10.45 $10.51 $10.51 566,042
2018-09-17 $10.64 $10.75 $10.54 $10.55 $10.55 469,338
2018-09-14 $10.62 $10.73 $10.50 $10.63 $10.63 645,199
2018-09-13 $10.36 $10.66 $10.35 $10.64 $10.64 560,557
2018-09-12 $10.33 $10.35 $10.20 $10.31 $10.31 403,180
2018-09-11 $10.56 $10.61 $10.35 $10.35 $10.35 591,655
2018-09-10 $10.49 $10.69 $10.47 $10.58 $10.58 581,588
2018-09-07 $10.41 $10.53 $10.40 $10.45 $10.45 460,173
2018-09-06 $10.46 $10.64 $10.44 $10.45 $10.45 492,861
2018-09-05 $10.34 $10.53 $10.29 $10.51 $10.51 632,025
2018-09-04 $10.24 $10.41 $10.21 $10.33 $10.33 461,805
2018-08-31 $10.29 $10.35 $10.24 $10.27 $10.27 586,136
2018-08-30 $10.25 $10.41 $10.18 $10.34 $10.34 727,425
2018-08-29 $10.18 $10.34 $10.02 $10.27 $10.27 729,009
2018-08-28 $10.32 $10.37 $10.12 $10.19 $10.19 481,771
2018-08-27 $10.41 $10.48 $10.32 $10.33 $10.33 565,501
2018-08-24 $10.34 $10.46 $10.21 $10.36 $10.36 608,099
2018-08-23 $10.33 $10.47 $10.25 $10.35 $10.35 698,460
2018-08-22 $10.38 $10.50 $10.30 $10.37 $10.37 987,542
2018-08-21 $10.64 $10.78 $10.25 $10.35 $10.35 1,411,654
2018-08-20 $11.04 $11.09 $10.65 $10.66 $10.66 1,091,220
2018-08-17 $11.04 $11.14 $10.95 $11.00 $11.00 838,263
2018-08-16 $10.88 $11.10 $10.85 $11.01 $11.01 915,083
2018-08-15 $10.54 $10.87 $10.54 $10.84 $10.84 941,679
2018-08-14 $10.77 $10.82 $10.44 $10.57 $10.57 752,100
2018-08-13 $10.68 $10.87 $10.56 $10.82 $10.82 607,787
2018-08-10 $11.23 $11.30 $10.75 $10.76 $10.76 1,195,120
2018-08-09 $11.12 $11.62 $11.11 $11.34 $11.34 5,279,689
2018-08-08 $10.50 $10.54 $10.34 $10.48 $10.48 598,634
2018-08-07 $10.43 $10.50 $10.34 $10.47 $10.47 543,539
2018-08-06 $10.22 $10.50 $10.15 $10.40 $10.40 869,830
2018-08-03 $10.27 $10.32 $10.08 $10.24 $10.24 662,801
2018-08-02 $10.32 $10.42 $10.14 $10.26 $10.26 1,012,943
2018-08-01 $10.25 $10.50 $9.98 $10.41 $10.41 1,558,021
2018-07-31 $9.70 $10.45 $9.67 $10.25 $10.25 3,033,460
2018-07-30 $9.49 $9.76 $9.49 $9.65 $9.65 669,312
2018-07-27 $9.55 $9.56 $9.31 $9.50 $9.50 693,029
2018-07-26 $9.64 $9.76 $9.49 $9.52 $9.52 893,756
2018-07-25 $9.61 $9.70 $9.54 $9.61 $9.61 920,110
2018-07-24 $9.69 $9.73 $9.52 $9.63 $9.63 903,921
2018-07-23 $9.52 $9.65 $9.48 $9.59 $9.59 1,060,294
2018-07-20 $9.46 $9.62 $9.44 $9.54 $9.54 967,904
2018-07-19 $9.39 $9.61 $9.39 $9.45 $9.45 783,924
2018-07-18 $9.28 $9.43 $9.20 $9.42 $9.42 569,043
2018-07-17 $9.43 $9.44 $9.27 $9.28 $9.28 677,295
2018-07-16 $9.37 $9.44 $9.30 $9.39 $9.39 656,413
2018-07-13 $9.37 $9.44 $9.16 $9.39 $9.39 396,132
2018-07-12 $9.44 $9.48 $9.36 $9.37 $9.37 641,983
2018-07-11 $9.42 $9.46 $9.34 $9.38 $9.38 606,121
2018-07-10 $9.51 $9.65 $9.47 $9.49 $9.49 492,077
2018-07-09 $9.47 $9.56 $9.45 $9.47 $9.47 689,930
2018-07-06 $9.19 $9.47 $9.13 $9.44 $9.44 800,734
2018-07-05 $9.04 $9.20 $8.95 $9.19 $9.19 471,648
2018-07-03 $8.95 $9.09 $8.88 $8.98 $8.98 383,981
2018-07-02 $8.91 $8.93 $8.44 $8.90 $8.90 1,279,302
2018-06-29 $9.05 $9.13 $8.99 $9.04 $9.04 993,673
2018-06-28 $8.81 $9.01 $8.64 $8.99 $8.99 690,022
2018-06-27 $8.96 $9.02 $8.83 $8.83 $8.83 1,162,927
2018-06-26 $8.87 $9.05 $8.87 $9.00 $9.00 1,397,096
2018-06-25 $9.03 $9.06 $8.88 $8.96 $8.96 980,003
2018-06-22 $9.23 $9.25 $9.00 $9.06 $9.06 1,704,002
2018-06-21 $9.43 $9.46 $9.10 $9.17 $9.17 1,471,386
2018-06-20 $9.67 $9.67 $9.40 $9.41 $9.41 997,551
2018-06-19 $9.81 $9.85 $9.54 $9.57 $9.57 1,099,498
2018-06-18 $9.85 $9.96 $9.76 $9.90 $9.90 825,209
2018-06-15 $10.19 $10.27 $9.89 $9.92 $9.92 1,891,946
2018-06-14 $10.24 $10.48 $10.15 $10.25 $10.25 1,352,147
2018-06-13 $10.19 $10.30 $10.09 $10.15 $10.15 920,604
2018-06-12 $10.05 $10.20 $9.74 $10.19 $10.19 1,826,336
2018-06-11 $9.66 $10.44 $9.60 $10.05 $10.05 4,557,447
2018-06-08 $9.09 $9.64 $9.09 $9.62 $9.62 1,905,698
2018-06-07 $8.95 $9.23 $8.93 $9.08 $9.08 2,214,148
2018-06-06 $8.85 $9.19 $8.85 $8.98 $8.98 1,919,493
2018-06-05 $8.56 $8.65 $8.41 $8.62 $8.62 793,687
2018-06-04 $8.56 $8.62 $8.45 $8.56 $8.56 708,483
2018-06-01 $8.27 $8.63 $8.26 $8.49 $8.49 880,965
2018-05-31 $8.33 $8.39 $8.18 $8.18 $8.18 1,409,807
2018-05-30 $8.60 $8.68 $8.30 $8.33 $8.33 1,400,625
2018-05-29 $8.50 $8.61 $8.49 $8.50 $8.50 805,026
2018-05-25 $8.58 $8.63 $8.53 $8.59 $8.59 770,105
2018-05-24 $8.69 $8.87 $8.60 $8.60 $8.60 695,899
2018-05-23 $8.74 $8.80 $8.59 $8.65 $8.65 970,391
2018-05-22 $8.77 $9.06 $8.73 $8.74 $8.74 774,795
2018-05-21 $8.67 $8.81 $8.60 $8.78 $8.78 824,363
2018-05-18 $8.70 $8.72 $8.59 $8.62 $8.62 1,220,432
2018-05-17 $8.67 $8.74 $8.54 $8.67 $8.67 1,149,604
2018-05-16 $8.69 $8.75 $8.60 $8.63 $8.63 976,283
2018-05-15 $8.80 $8.81 $8.57 $8.69 $8.69 1,531,444
2018-05-14 $9.53 $9.53 $8.66 $8.86 $8.86 2,643,291
2018-05-11 $8.82 $9.23 $8.76 $8.92 $8.92 1,398,878
2018-05-10 $8.60 $8.90 $8.18 $8.76 $8.76 2,454,935
2018-05-09 $8.55 $8.87 $8.45 $8.67 $8.67 1,417,423
2018-05-08 $8.60 $8.68 $8.45 $8.56 $8.56 985,801
2018-05-07 $8.57 $8.68 $8.54 $8.66 $8.66 853,433
2018-05-04 $8.28 $8.63 $8.25 $8.52 $8.52 1,266,162
2018-05-03 $8.21 $8.31 $8.04 $8.29 $8.29 797,543
2018-05-02 $8.45 $8.51 $8.22 $8.26 $8.26 1,214,075
2018-05-01 $8.52 $8.56 $8.42 $8.43 $8.43 674,139
2018-04-30 $8.90 $8.90 $8.51 $8.52 $8.52 1,509,500
2018-04-27 $8.76 $8.92 $8.76 $8.84 $8.84 1,208,876
2018-04-26 $8.76 $8.89 $8.64 $8.79 $8.79 1,072,381
2018-04-25 $9.16 $9.16 $8.72 $8.81 $8.81 1,823,229
2018-04-24 $8.86 $9.28 $8.83 $9.12 $9.12 2,750,119
2018-04-23 $9.04 $9.09 $8.71 $8.85 $8.85 3,043,254
2018-04-20 $9.05 $9.41 $8.97 $9.07 $9.07 1,535,323
2018-04-19 $9.05 $9.20 $9.00 $9.10 $9.10 975,729
2018-04-18 $9.23 $9.35 $9.11 $9.12 $9.12 1,058,252
2018-04-17 $9.24 $9.39 $9.04 $9.17 $9.17 1,703,575
2018-04-16 $9.39 $9.39 $9.02 $9.18 $9.18 1,123,646
2018-04-13 $10.56 $10.60 $9.35 $9.36 $9.36 3,056,965
2018-04-12 $9.90 $10.97 $9.68 $10.85 $10.85 6,743,891
2018-04-11 $9.36 $9.69 $9.36 $9.60 $9.60 915,776
2018-04-10 $9.16 $9.45 $9.15 $9.39 $9.39 956,420
2018-04-09 $9.23 $9.47 $9.12 $9.13 $9.13 941,791
2018-04-06 $9.28 $9.45 $9.19 $9.23 $9.23 641,963
2018-04-05 $9.17 $9.34 $9.09 $9.34 $9.34 643,497
2018-04-04 $9.11 $9.32 $9.02 $9.17 $9.17 857,577
2018-04-03 $8.94 $9.30 $8.92 $9.17 $9.17 1,000,909
2018-04-02 $9.23 $9.27 $8.82 $8.91 $8.91 1,327,354
2018-03-29 $9.37 $9.41 $9.26 $9.26 $9.26 1,041,738
2018-03-28 $9.31 $9.37 $9.10 $9.25 $9.25 2,017,909
2018-03-27 $9.50 $9.50 $9.21 $9.31 $9.31 1,265,357
2018-03-26 $9.28 $9.78 $9.25 $9.50 $9.50 3,645,091
2018-03-23 $9.13 $9.16 $8.87 $9.10 $9.10 1,557,861
2018-03-22 $8.85 $9.23 $8.80 $9.12 $9.12 2,421,197
2018-03-21 $8.73 $9.08 $8.70 $8.86 $8.86 1,420,311
2018-03-20 $8.71 $8.81 $8.56 $8.79 $8.79 902,110
2018-03-19 $8.73 $8.91 $8.60 $8.70 $8.70 1,230,530
2018-03-16 $8.64 $8.94 $8.56 $8.70 $8.70 1,502,029
2018-03-15 $8.54 $8.61 $8.36 $8.61 $8.61 882,419
2018-03-14 $8.63 $8.71 $8.50 $8.55 $8.55 665,296
2018-03-13 $8.77 $8.89 $8.59 $8.65 $8.65 844,566
2018-03-12 $8.53 $8.76 $8.42 $8.72 $8.72 1,434,857
2018-03-09 $8.41 $8.56 $8.29 $8.56 $8.56 800,818
2018-03-08 $8.42 $8.43 $8.30 $8.36 $8.36 1,867,900
2018-03-07 $8.58 $8.73 $8.37 $8.47 $8.47 2,621,961
2018-03-06 $8.50 $8.63 $8.41 $8.58 $8.58 2,246,112
2018-03-05 $8.05 $8.70 $8.05 $8.51 $8.51 1,933,477
2018-03-02 $7.98 $8.11 $7.53 $8.08 $8.08 1,702,530
2018-03-01 $8.00 $8.41 $7.93 $8.37 $8.37 1,590,269
2018-02-28 $7.88 $8.07 $7.77 $7.99 $7.99 1,593,386
2018-02-27 $8.18 $8.27 $7.77 $7.84 $7.84 1,591,829
2018-02-26 $8.46 $8.46 $8.14 $8.19 $8.19 1,215,170
2018-02-23 $8.72 $8.76 $8.37 $8.46 $8.46 1,437,411
2018-02-22 $8.77 $8.92 $8.70 $8.72 $8.72 1,938,948
2018-02-21 $8.71 $8.88 $8.60 $8.78 $8.78 1,831,864
2018-02-20 $8.74 $8.88 $8.51 $8.74 $8.74 1,517,603
2018-02-16 $8.56 $8.99 $8.56 $8.76 $8.76 5,180,622
2018-02-15 $8.43 $8.45 $8.00 $8.24 $8.24 2,704,228
2018-02-14 $7.69 $8.63 $7.55 $8.41 $8.41 5,269,569
2018-02-13 $7.27 $7.69 $7.24 $7.66 $7.66 1,650,936
2018-02-12 $7.25 $7.42 $7.13 $7.32 $7.32 1,910,509
2018-02-09 $7.05 $7.30 $6.88 $7.25 $7.25 1,690,988
2018-02-08 $7.05 $7.27 $7.00 $7.01 $7.01 1,404,703
2018-02-07 $7.04 $7.20 $6.97 $7.03 $7.03 1,624,661
2018-02-06 $6.99 $7.23 $6.95 $7.07 $7.07 2,016,428
2018-02-05 $7.16 $7.34 $7.04 $7.05 $7.05 1,200,371
2018-02-02 $7.45 $7.45 $7.18 $7.24 $7.24 1,359,895
2018-02-01 $7.32 $7.55 $7.32 $7.50 $7.50 1,610,060
2018-01-31 $7.40 $7.46 $7.16 $7.34 $7.34 1,463,367
2018-01-30 $7.63 $7.67 $7.32 $7.33 $7.33 934,377
2018-01-29 $7.54 $7.75 $7.48 $7.65 $7.65 1,527,626
2018-01-26 $7.44 $7.57 $7.31 $7.53 $7.53 1,607,041
2018-01-25 $7.43 $7.49 $7.20 $7.36 $7.36 1,056,785
2018-01-24 $7.58 $7.73 $7.41 $7.42 $7.42 1,086,637
2018-01-23 $7.44 $7.93 $7.35 $7.54 $7.54 2,483,983
2018-01-22 $7.47 $7.52 $7.35 $7.42 $7.42 979,857
2018-01-19 $7.45 $7.54 $7.38 $7.45 $7.45 838,744
2018-01-18 $7.44 $7.57 $7.30 $7.48 $7.48 2,260,276
2018-01-17 $7.42 $7.49 $7.28 $7.39 $7.39 962,962
2018-01-16 $7.47 $7.50 $7.33 $7.39 $7.39 922,219
2018-01-12 $7.58 $7.65 $7.36 $7.47 $7.47 1,010,273
2018-01-11 $7.41 $7.60 $7.38 $7.56 $7.56 978,252
2018-01-10 $7.26 $7.56 $7.24 $7.39 $7.39 1,396,817
2018-01-09 $7.49 $7.53 $7.23 $7.28 $7.28 1,373,655
2018-01-08 $7.66 $7.69 $7.47 $7.48 $7.48 1,289,932
2018-01-05 $7.77 $7.78 $7.64 $7.70 $7.70 680,316
2018-01-04 $7.53 $7.80 $7.52 $7.76 $7.76 1,662,141
2018-01-03 $7.56 $7.61 $7.49 $7.50 $7.50 1,294,177
2018-01-02 $7.32 $7.57 $7.27 $7.54 $7.54 1,759,494
2017-12-29 $7.45 $7.50 $7.31 $7.32 $7.32 1,603,652
2017-12-28 $7.46 $7.59 $7.37 $7.47 $7.47 911,223
2017-12-27 $7.61 $7.73 $7.46 $7.49 $7.49 1,488,063
2017-12-26 $7.69 $7.80 $7.52 $7.64 $7.64 1,074,487
2017-12-22 $8.05 $8.10 $7.54 $7.73 $7.73 1,638,265
2017-12-21 $7.72 $8.28 $7.70 $8.10 $8.10 3,482,344
2017-12-20 $7.21 $7.49 $7.19 $7.49 $7.49 1,703,704
2017-12-19 $7.48 $7.60 $7.16 $7.19 $7.19 3,348,160
2017-12-18 $7.78 $7.85 $7.47 $7.50 $7.50 3,177,935
2017-12-15 $7.46 $7.82 $7.34 $7.69 $7.69 7,957,078
2017-12-14 $7.42 $7.48 $7.13 $7.41 $7.41 3,740,058
2017-12-13 $7.73 $7.74 $7.45 $7.50 $7.50 2,838,876
2017-12-12 $8.16 $8.25 $7.66 $7.75 $7.75 2,056,160
2017-12-11 $8.01 $8.38 $7.85 $8.13 $8.13 3,179,906
2017-12-08 $8.10 $8.24 $8.02 $8.08 $8.08 1,651,279
2017-12-07 $8.27 $8.41 $8.00 $8.09 $8.09 1,852,444
2017-12-06 $8.42 $8.55 $8.28 $8.31 $8.31 1,182,244
2017-12-05 $8.69 $8.69 $8.44 $8.44 $8.44 1,751,065
2017-12-04 $8.67 $8.82 $8.56 $8.68 $8.68 1,871,939
2017-12-01 $8.37 $8.61 $8.13 $8.59 $8.59 3,262,253
2017-11-30 $8.56 $8.61 $8.36 $8.42 $8.42 2,400,006
2017-11-29 $8.51 $8.93 $8.43 $8.56 $8.56 2,727,857
2017-11-28 $8.17 $8.52 $8.05 $8.48 $8.48 1,797,650
2017-11-27 $8.30 $8.41 $8.16 $8.19 $8.19 2,068,649
2017-11-24 $8.50 $8.56 $8.34 $8.37 $8.37 733,531
2017-11-22 $8.39 $8.64 $8.38 $8.49 $8.49 1,447,579
2017-11-21 $8.96 $8.98 $8.34 $8.41 $8.41 2,737,690
2017-11-20 $9.03 $9.09 $8.92 $8.95 $8.95 1,789,619
2017-11-17 $8.79 $9.11 $8.79 $9.01 $9.01 3,526,402
2017-11-16 $8.72 $8.98 $8.62 $8.88 $8.88 3,524,660
2017-11-15 $9.26 $9.29 $8.64 $8.67 $8.67 3,859,576
2017-11-14 $9.06 $9.43 $8.94 $9.28 $9.28 3,623,977
2017-11-13 $8.84 $9.32 $8.67 $9.14 $9.14 3,721,830
2017-11-10 $8.89 $8.96 $8.65 $8.90 $8.90 3,483,392
2017-11-09 $8.77 $8.99 $8.46 $8.84 $8.84 5,928,643
2017-11-08 $9.35 $9.66 $8.75 $8.89 $8.89 20,697,745
2017-11-07 $6.67 $7.08 $6.55 $6.93 $6.93 6,181,057
2017-11-06 $6.93 $7.09 $6.31 $6.71 $6.71 5,710,655
2017-11-03 $7.14 $7.25 $6.79 $6.98 $6.98 4,899,770
2017-11-02 $7.26 $7.44 $7.04 $7.09 $7.09 5,279,198
2017-11-01 $7.24 $7.63 $7.16 $7.28 $7.28 5,534,750
2017-10-31 $7.06 $7.49 $7.04 $7.25 $7.25 5,995,769
2017-10-30 $6.84 $7.19 $6.84 $7.08 $7.08 5,333,787
2017-10-27 $6.50 $7.10 $6.50 $6.91 $6.91 7,401,916
2017-10-26 $6.25 $6.66 $6.25 $6.51 $6.51 7,961,746
2017-10-25 $6.65 $6.84 $6.04 $6.22 $6.22 10,231,675
2017-10-24 $6.74 $6.83 $6.48 $6.65 $6.65 5,666,096
2017-10-23 $6.92 $7.01 $6.69 $6.73 $6.73 5,010,576
2017-10-20 $7.01 $7.33 $7.00 $7.00 $7.00 4,472,946
2017-10-19 $7.08 $7.20 $6.85 $6.97 $6.97 4,926,089
2017-10-18 $7.02 $7.22 $7.02 $7.10 $7.10 3,552,125
2017-10-17 $6.84 $7.23 $6.83 $7.01 $7.01 5,257,401
2017-10-16 $6.75 $7.00 $6.67 $6.83 $6.83 4,164,050
2017-10-13 $6.83 $6.94 $6.62 $6.77 $6.77 5,710,728
2017-10-12 $7.13 $7.23 $6.64 $6.81 $6.81 10,772,518
2017-10-11 $7.45 $7.54 $7.11 $7.13 $7.13 6,395,103
2017-10-10 $7.64 $7.72 $7.48 $7.50 $7.50 4,795,073
2017-10-09 $7.60 $7.84 $7.57 $7.68 $7.68 3,875,853
2017-10-06 $7.64 $7.88 $7.57 $7.65 $7.65 5,546,927
2017-10-05 $8.02 $8.15 $7.49 $7.64 $7.64 11,728,191
2017-10-04 $8.15 $8.22 $7.65 $7.95 $7.95 19,915,060
2017-10-03 $8.79 $9.11 $8.59 $8.68 $8.68 7,268,877
2017-10-02 $8.67 $8.74 $8.39 $8.73 $8.73 4,216,609
2017-09-29 $8.91 $8.91 $8.38 $8.70 $8.70 6,694,110
2017-09-28 $8.98 $9.08 $8.79 $8.87 $8.87 5,461,181
2017-09-27 $9.71 $9.86 $8.98 $9.01 $9.01 5,473,465
2017-09-26 $9.79 $9.81 $9.33 $9.52 $9.52 3,491,389
2017-09-25 $10.03 $10.12 $9.80 $9.83 $9.83 1,061,606
2017-09-22 $9.63 $10.13 $9.63 $10.08 $10.08 1,854,130
2017-09-21 $10.17 $10.27 $9.61 $9.65 $9.65 2,307,960
2017-09-20 $9.85 $10.21 $9.82 $10.19 $10.19 1,728,962
2017-09-19 $10.02 $10.14 $9.82 $9.85 $9.85 2,258,160
2017-09-18 $10.39 $10.49 $10.01 $10.02 $10.02 2,549,326
2017-09-15 $10.24 $10.47 $10.22 $10.39 $10.39 2,288,285
2017-09-14 $10.30 $10.38 $10.18 $10.24 $10.24 1,001,495
2017-09-13 $10.37 $10.39 $10.26 $10.33 $10.33 1,128,114
2017-09-12 $10.41 $10.55 $10.38 $10.40 $10.40 1,551,326
2017-09-11 $10.19 $10.41 $10.18 $10.39 $10.39 1,279,750
2017-09-08 $9.87 $10.08 $9.81 $10.06 $10.06 1,477,809
2017-09-07 $9.98 $10.00 $9.71 $9.90 $9.90 2,499,645
2017-09-06 $9.84 $10.17 $9.72 $10.00 $10.00 2,550,221
2017-09-05 $10.05 $10.06 $9.83 $9.84 $9.84 2,237,906
2017-09-01 $10.07 $10.15 $10.02 $10.11 $10.11 670,785
2017-08-31 $10.18 $10.20 $10.06 $10.06 $10.06 1,245,409
2017-08-30 $9.95 $10.19 $9.89 $10.14 $10.14 1,020,956
2017-08-29 $9.86 $10.01 $9.75 $9.90 $9.90 1,776,677
2017-08-28 $9.99 $10.01 $9.84 $9.92 $9.92 1,035,092
2017-08-25 $10.05 $10.05 $9.94 $9.99 $9.99 702,231
2017-08-24 $10.11 $10.12 $9.98 $10.01 $10.01 737,743
2017-08-23 $9.98 $10.16 $9.98 $10.09 $10.09 1,113,528
2017-08-22 $10.00 $10.11 $10.00 $10.07 $10.07 1,079,923
2017-08-21 $10.09 $10.17 $9.98 $10.01 $10.01 1,312,640
2017-08-18 $10.24 $10.31 $10.13 $10.14 $10.14 2,159,312
2017-08-17 $10.53 $10.63 $10.32 $10.34 $10.34 2,005,515
2017-08-16 $10.51 $10.63 $10.41 $10.54 $10.54 1,492,921
2017-08-15 $10.58 $10.60 $10.40 $10.49 $10.49 977,687
2017-08-14 $10.30 $10.59 $10.29 $10.55 $10.55 1,657,700
2017-08-11 $10.24 $10.44 $10.04 $10.27 $10.27 2,529,813
2017-08-10 $10.13 $10.72 $10.06 $10.38 $10.38 2,899,560
2017-08-09 $9.65 $10.35 $9.33 $10.20 $10.20 3,455,435
2017-08-08 $9.84 $9.91 $9.62 $9.67 $9.67 2,215,247
2017-08-07 $9.88 $9.97 $9.78 $9.90 $9.90 1,192,884
2017-08-04 $10.08 $10.08 $9.87 $9.87 $9.87 761,403
2017-08-03 $10.02 $10.07 $9.96 $10.04 $10.04 988,047
2017-08-02 $10.14 $10.19 $9.95 $10.02 $10.02 856,902
2017-08-01 $10.26 $10.32 $10.14 $10.16 $10.16 773,408
2017-07-31 $10.25 $10.36 $10.11 $10.17 $10.17 837,422
2017-07-28 $10.22 $10.26 $10.06 $10.21 $10.21 1,066,477
2017-07-27 $10.18 $10.27 $10.14 $10.21 $10.21 1,216,824
2017-07-26 $10.32 $10.35 $10.04 $10.17 $10.17 2,360,365
2017-07-25 $10.39 $10.43 $10.15 $10.32 $10.32 2,787,901
2017-07-24 $10.43 $10.48 $10.30 $10.33 $10.33 1,458,704
2017-07-21 $10.63 $10.65 $10.28 $10.43 $10.43 1,300,298
2017-07-20 $10.51 $10.57 $10.39 $10.47 $10.47 2,016,368
2017-07-19 $10.40 $10.56 $10.37 $10.46 $10.46 2,314,601
2017-07-18 $10.42 $10.52 $10.31 $10.39 $10.39 1,734,953
2017-07-17 $10.35 $10.59 $10.26 $10.47 $10.47 2,209,172
2017-07-14 $9.93 $10.43 $9.87 $10.33 $10.33 3,115,197
2017-07-13 $9.89 $10.21 $9.89 $9.99 $9.99 3,799,787
2017-07-12 $9.70 $10.13 $9.62 $9.90 $9.90 9,556,403
2017-07-11 $9.74 $9.74 $9.48 $9.57 $9.57 1,224,739
2017-07-10 $9.66 $9.85 $9.61 $9.73 $9.73 876,178
2017-07-07 $9.79 $9.79 $9.65 $9.69 $9.69 1,014,268
2017-07-06 $9.72 $9.90 $9.65 $9.77 $9.77 1,771,553
2017-07-05 $9.71 $9.73 $9.53 $9.70 $9.70 1,132,866
2017-07-03 $9.51 $9.80 $9.50 $9.70 $9.70 1,073,384
2017-06-30 $9.40 $9.47 $9.15 $9.43 $9.43 1,769,941
2017-06-29 $9.28 $9.39 $9.11 $9.34 $9.34 1,482,291
2017-06-28 $9.08 $9.34 $8.99 $9.20 $9.20 5,660,828
2017-06-27 $8.89 $9.06 $8.87 $8.87 $8.87 1,572,251
2017-06-26 $8.56 $8.99 $8.42 $8.92 $8.92 2,176,088
2017-06-23 $8.74 $8.74 $8.50 $8.53 $8.53 1,462,778
2017-06-22 $8.83 $8.91 $8.68 $8.69 $8.69 1,324,635
2017-06-21 $8.72 $8.72 $8.54 $8.55 $8.55 1,291,713
2017-06-20 $8.87 $8.87 $8.65 $8.67 $8.67 951,230
2017-06-19 $8.90 $9.01 $8.84 $8.92 $8.92 1,255,495
2017-06-16 $8.64 $8.84 $8.63 $8.83 $8.83 1,581,038
2017-06-15 $8.60 $8.79 $8.58 $8.76 $8.76 1,275,884
2017-06-14 $8.69 $8.71 $8.45 $8.66 $8.66 1,732,677
2017-06-13 $8.61 $8.85 $8.60 $8.70 $8.70 1,673,266
2017-06-12 $8.83 $8.85 $8.57 $8.63 $8.63 1,751,286
2017-06-09 $9.16 $9.21 $8.76 $8.79 $8.79 3,812,305
2017-06-08 $8.67 $9.13 $8.64 $9.08 $9.08 3,322,454
2017-06-07 $8.10 $8.75 $8.04 $8.68 $8.68 3,685,240
2017-06-06 $8.10 $8.15 $8.00 $8.06 $8.06 1,358,748
2017-06-05 $8.25 $8.25 $8.09 $8.10 $8.10 1,007,330
2017-06-02 $8.29 $8.36 $8.22 $8.28 $8.28 849,699
2017-06-01 $8.23 $8.38 $8.11 $8.31 $8.31 1,368,476
2017-05-31 $8.18 $8.21 $8.07 $8.19 $8.19 1,979,987
2017-05-30 $8.22 $8.22 $8.10 $8.18 $8.18 1,394,077
2017-05-26 $8.09 $8.30 $8.05 $8.23 $8.23 1,097,927
2017-05-25 $8.10 $8.21 $8.04 $8.09 $8.09 1,118,659
2017-05-24 $8.04 $8.09 $7.98 $8.07 $8.07 1,360,017
2017-05-23 $8.00 $8.09 $7.92 $8.05 $8.05 762,514
2017-05-22 $7.99 $8.05 $7.89 $8.00 $8.00 1,242,349
2017-05-19 $7.85 $8.04 $7.81 $7.98 $7.98 1,760,743
2017-05-18 $7.98 $7.98 $7.81 $7.85 $7.85 1,907,790
2017-05-17 $7.86 $8.04 $7.82 $7.97 $7.97 1,917,890
2017-05-16 $8.25 $8.29 $7.97 $8.01 $8.01 2,070,896
2017-05-15 $8.00 $8.43 $7.98 $8.25 $8.25 2,323,795
2017-05-12 $8.76 $8.81 $7.96 $8.03 $8.03 5,427,711
2017-05-11 $8.11 $8.94 $8.11 $8.85 $8.85 3,567,813
2017-05-10 $8.00 $8.14 $7.99 $8.04 $8.04 1,978,447
2017-05-09 $8.01 $8.11 $7.95 $7.99 $7.99 1,410,985
2017-05-08 $8.06 $8.16 $8.00 $8.00 $8.00 952,701
2017-05-05 $8.02 $8.21 $8.01 $8.09 $8.09 1,181,984
2017-05-04 $8.02 $8.07 $7.90 $8.01 $8.01 1,338,903
2017-05-03 $8.05 $8.18 $7.92 $7.99 $7.99 3,094,153
2017-05-02 $8.16 $8.21 $8.03 $8.06 $8.06 1,775,925
2017-05-01 $8.42 $8.43 $8.02 $8.15 $8.15 2,583,552
2017-04-28 $8.53 $8.56 $8.39 $8.40 $8.40 1,623,437
2017-04-27 $8.65 $8.66 $8.47 $8.51 $8.51 1,432,351
2017-04-26 $8.74 $8.89 $8.65 $8.65 $8.65 1,492,934
2017-04-25 $8.79 $8.93 $8.71 $8.75 $8.75 983,442
2017-04-24 $8.67 $8.83 $8.63 $8.71 $8.71 1,153,499
2017-04-21 $8.67 $8.74 $8.51 $8.53 $8.53 1,400,046
2017-04-20 $8.77 $8.81 $8.66 $8.72 $8.72 1,148,732
2017-04-19 $8.78 $8.86 $8.69 $8.70 $8.70 758,704
2017-04-18 $8.67 $8.75 $8.61 $8.72 $8.72 830,409
2017-04-17 $8.71 $8.79 $8.63 $8.72 $8.72 1,398,385
2017-04-13 $8.96 $9.03 $8.64 $8.69 $8.69 1,527,452
2017-04-12 $9.03 $9.17 $8.95 $8.98 $8.98 1,007,256
2017-04-11 $9.00 $9.05 $8.90 $9.00 $9.00 2,259,892
2017-04-10 $8.93 $9.13 $8.90 $9.03 $9.03 1,340,069
2017-04-07 $8.99 $9.14 $8.91 $8.93 $8.93 3,510,531
2017-04-06 $8.62 $9.45 $8.58 $9.06 $9.06 5,610,663
2017-04-05 $8.80 $8.80 $8.59 $8.60 $8.60 3,411,538
2017-04-04 $8.19 $8.78 $8.16 $8.72 $8.72 4,224,775
2017-04-03 $8.47 $8.50 $8.16 $8.22 $8.22 2,459,132
2017-03-31 $8.41 $8.55 $8.38 $8.47 $8.47 2,892,176
2017-03-30 $8.24 $8.49 $8.22 $8.43 $8.43 3,067,669
2017-03-29 $8.16 $8.28 $8.14 $8.25 $8.25 1,733,090
2017-03-28 $8.10 $8.26 $8.10 $8.18 $8.18 1,798,610
2017-03-27 $7.88 $8.22 $7.85 $8.16 $8.16 1,877,884
2017-03-24 $8.13 $8.29 $8.06 $8.12 $8.12 1,863,986
2017-03-23 $7.99 $8.16 $7.90 $8.05 $8.05 2,094,195
2017-03-22 $8.14 $8.14 $7.81 $7.99 $7.99 3,211,070
2017-03-21 $8.50 $8.52 $8.09 $8.20 $8.20 3,467,155
2017-03-20 $8.88 $8.89 $8.42 $8.42 $8.42 5,899,774
2017-03-17 $9.34 $9.39 $8.91 $8.91 $8.91 3,055,780
2017-03-16 $9.30 $9.43 $9.17 $9.34 $9.34 1,610,271
2017-03-15 $9.27 $9.32 $9.21 $9.23 $9.23 920,390
2017-03-14 $9.23 $9.30 $9.15 $9.25 $9.25 1,485,880
2017-03-13 $9.24 $9.38 $9.24 $9.32 $9.32 1,150,747
2017-03-10 $9.26 $9.41 $9.14 $9.27 $9.27 1,315,042
2017-03-09 $9.32 $9.47 $9.14 $9.23 $9.23 1,895,723
2017-03-08 $9.71 $9.76 $9.31 $9.31 $9.31 1,555,009
2017-03-07 $9.55 $9.76 $9.48 $9.66 $9.66 1,614,819
2017-03-06 $9.69 $9.80 $9.54 $9.58 $9.58 1,814,407
2017-03-03 $9.91 $10.01 $9.74 $9.77 $9.77 2,087,588
2017-03-02 $9.99 $10.20 $9.52 $9.96 $9.96 2,222,904
2017-03-01 $10.56 $10.58 $9.96 $10.12 $10.12 3,870,660
2017-02-28 $10.40 $10.43 $10.26 $10.32 $10.32 1,133,020
2017-02-27 $10.45 $10.46 $10.29 $10.40 $10.40 1,017,026
2017-02-24 $10.75 $10.84 $10.46 $10.47 $10.47 971,239
2017-02-23 $10.65 $10.89 $10.58 $10.87 $10.87 1,203,509
2017-02-22 $10.50 $10.62 $10.45 $10.61 $10.61 728,246
2017-02-21 $10.33 $10.58 $10.31 $10.58 $10.58 1,075,903
2017-02-17 $10.53 $10.53 $10.22 $10.25 $10.25 833,338
2017-02-16 $10.57 $10.65 $10.45 $10.56 $10.56 1,133,437
2017-02-15 $10.57 $10.64 $10.46 $10.59 $10.59 1,138,776
2017-02-14 $10.50 $10.66 $10.50 $10.57 $10.57 927,218
2017-02-13 $10.55 $10.69 $10.45 $10.56 $10.56 838,295
2017-02-10 $10.49 $10.70 $10.47 $10.50 $10.50 1,096,511
2017-02-09 $10.30 $10.52 $10.23 $10.43 $10.43 897,128
2017-02-08 $10.30 $10.32 $10.18 $10.29 $10.29 966,724
2017-02-07 $10.36 $10.41 $10.16 $10.35 $10.35 1,512,707
2017-02-06 $10.39 $10.54 $10.30 $10.32 $10.32 1,101,934
2017-02-03 $10.55 $10.55 $10.35 $10.43 $10.43 1,006,612
2017-02-02 $10.34 $10.51 $10.31 $10.35 $10.35 827,747
2017-02-01 $10.31 $10.55 $10.30 $10.45 $10.45 2,160,789
2017-01-31 $10.36 $10.43 $10.08 $10.20 $10.20 1,821,312
2017-01-30 $10.57 $10.57 $10.27 $10.38 $10.38 1,748,693
2017-01-27 $11.08 $11.08 $10.48 $10.62 $10.62 3,191,285
2017-01-26 $11.10 $11.18 $11.01 $11.05 $11.05 913,317
2017-01-25 $11.60 $11.60 $10.99 $11.10 $11.10 1,738,110
2017-01-24 $11.46 $11.65 $11.40 $11.49 $11.49 1,098,218
2017-01-23 $11.46 $11.50 $11.33 $11.36 $11.36 604,520
2017-01-20 $11.40 $11.55 $11.34 $11.46 $11.46 978,331
2017-01-19 $11.45 $11.52 $11.28 $11.40 $11.40 1,675,456
2017-01-18 $11.13 $11.41 $10.98 $11.40 $11.40 1,308,362
2017-01-17 $11.09 $11.17 $10.98 $11.10 $11.10 1,542,748
2017-01-13 $11.05 $11.29 $11.05 $11.20 $11.20 1,526,232
2017-01-12 $10.76 $11.01 $10.62 $11.00 $11.00 1,725,103
2017-01-11 $10.81 $10.94 $10.72 $10.85 $10.85 571,456
2017-01-10 $10.65 $10.86 $10.58 $10.83 $10.83 952,691
2017-01-09 $10.78 $10.78 $10.55 $10.63 $10.63 1,000,146
2017-01-06 $10.78 $11.10 $10.70 $10.87 $10.87 1,194,855
2017-01-05 $11.12 $11.15 $10.71 $10.73 $10.73 1,481,313
2017-01-04 $11.04 $11.28 $11.01 $11.15 $11.15 1,119,957
2017-01-03 $10.83 $10.98 $10.74 $10.98 $10.98 1,666,966
2016-12-30 $10.86 $10.86 $10.67 $10.70 $10.70 938,249
2016-12-29 $10.89 $11.01 $10.75 $10.85 $10.85 713,183
2016-12-28 $11.21 $11.21 $10.89 $10.91 $10.91 793,852
2016-12-27 $11.20 $11.30 $11.06 $11.15 $11.15 1,400,330
2016-12-23 $11.10 $11.25 $11.00 $11.21 $11.21 1,238,209
2016-12-22 $10.96 $11.21 $10.93 $11.11 $11.11 1,563,967
2016-12-21 $10.80 $11.18 $10.63 $10.98 $10.98 2,146,167
2016-12-20 $10.88 $11.01 $10.78 $10.79 $10.79 1,172,407
2016-12-19 $11.04 $11.07 $10.67 $10.83 $10.83 2,682,587
2016-12-16 $11.40 $11.46 $11.07 $11.08 $11.08 2,305,349
2016-12-15 $11.15 $11.37 $11.05 $11.30 $11.30 1,183,807
2016-12-14 $11.07 $11.30 $10.95 $11.14 $11.14 1,353,885
2016-12-13 $11.19 $11.38 $11.02 $11.11 $11.11 1,457,748
2016-12-12 $11.20 $11.29 $11.07 $11.14 $11.14 1,379,120
2016-12-09 $11.15 $11.28 $11.03 $11.27 $11.27 1,187,359
2016-12-08 $10.98 $11.18 $10.91 $11.16 $11.16 2,340,459
2016-12-07 $10.77 $10.98 $10.73 $10.94 $10.94 1,278,664
2016-12-06 $10.75 $10.84 $10.58 $10.78 $10.78 1,408,347
2016-12-05 $10.61 $10.71 $10.56 $10.67 $10.67 1,272,053
2016-12-02 $10.72 $10.72 $10.52 $10.54 $10.54 1,196,393
2016-12-01 $10.46 $10.78 $10.45 $10.72 $10.72 2,148,816
2016-11-30 $10.40 $10.47 $10.28 $10.39 $10.39 1,532,596
2016-11-29 $10.27 $10.37 $10.21 $10.29 $10.29 1,651,877
2016-11-28 $9.60 $10.41 $9.55 $10.27 $10.27 4,951,763
2016-11-25 $9.54 $9.60 $9.41 $9.49 $9.49 345,714
2016-11-23 $9.33 $9.55 $9.29 $9.52 $9.52 650,287
2016-11-22 $9.30 $9.36 $9.22 $9.32 $9.32 711,962
2016-11-21 $9.31 $9.31 $9.13 $9.23 $9.23 1,341,324
2016-11-18 $9.25 $9.37 $9.22 $9.25 $9.25 1,721,502
2016-11-17 $9.17 $9.32 $9.10 $9.20 $9.20 1,055,332
2016-11-16 $9.01 $9.19 $8.98 $9.14 $9.14 1,162,857
2016-11-15 $9.18 $9.25 $9.03 $9.07 $9.07 1,789,471
2016-11-14 $9.17 $9.48 $9.11 $9.29 $9.29 1,978,862
2016-11-11 $8.70 $9.06 $8.70 $9.04 $9.04 2,132,711
2016-11-10 $8.40 $8.89 $8.37 $8.82 $8.82 2,086,235
2016-11-09 $8.02 $8.48 $7.86 $8.30 $8.30 2,659,536
2016-11-08 $7.66 $7.89 $7.58 $7.79 $7.79 1,770,950
2016-11-07 $7.70 $7.85 $7.62 $7.69 $7.69 1,309,910
2016-11-04 $7.15 $7.62 $7.15 $7.49 $7.49 1,563,268
2016-11-03 $7.30 $7.38 $7.15 $7.15 $7.15 900,457
2016-11-02 $7.33 $7.36 $7.25 $7.26 $7.26 1,246,308
2016-11-01 $7.71 $7.75 $7.28 $7.36 $7.36 1,426,127
2016-10-31 $7.84 $7.87 $7.70 $7.70 $7.70 937,727
2016-10-28 $7.94 $7.98 $7.75 $7.78 $7.78 621,754
2016-10-27 $8.02 $8.07 $7.90 $7.94 $7.94 405,235
2016-10-26 $8.16 $8.20 $7.95 $7.97 $7.97 602,121
2016-10-25 $8.18 $8.24 $8.11 $8.20 $8.20 601,772
2016-10-24 $8.15 $8.23 $8.10 $8.17 $8.17 1,144,803
2016-10-21 $7.88 $8.15 $7.87 $8.09 $8.09 988,348
2016-10-20 $7.99 $8.08 $7.92 $8.01 $8.01 738,139
2016-10-19 $8.02 $8.15 $7.89 $8.05 $8.05 1,220,439
2016-10-18 $7.94 $8.03 $7.88 $8.00 $8.00 1,099,181
2016-10-17 $7.64 $7.86 $7.64 $7.83 $7.83 831,619
2016-10-14 $7.65 $7.77 $7.63 $7.64 $7.64 735,719
2016-10-13 $7.71 $7.75 $7.55 $7.59 $7.59 659,031
2016-10-12 $7.75 $7.88 $7.72 $7.78 $7.78 676,464
2016-10-11 $7.94 $7.96 $7.67 $7.73 $7.73 820,406
2016-10-10 $8.00 $8.12 $7.92 $7.93 $7.93 1,217,106
2016-10-07 $7.94 $8.01 $7.84 $7.95 $7.95 711,343
2016-10-06 $7.93 $7.98 $7.83 $7.92 $7.92 506,043
2016-10-05 $7.95 $8.08 $7.90 $7.96 $7.96 888,092
2016-10-04 $7.79 $7.94 $7.75 $7.90 $7.90 630,331
2016-10-03 $7.75 $7.90 $7.70 $7.79 $7.79 894,239
2016-09-30 $7.63 $7.85 $7.53 $7.79 $7.79 1,509,570
2016-09-29 $7.67 $7.89 $7.44 $7.53 $7.53 1,810,661
2016-09-28 $7.53 $7.74 $7.46 $7.73 $7.73 1,053,791
2016-09-27 $7.55 $7.61 $7.49 $7.52 $7.52 772,660
2016-09-26 $7.83 $7.85 $7.57 $7.58 $7.58 1,016,010
2016-09-23 $7.90 $8.00 $7.85 $7.90 $7.90 603,897
2016-09-22 $7.84 $7.96 $7.81 $7.94 $7.94 858,838
2016-09-21 $7.45 $7.81 $7.45 $7.81 $7.81 1,319,950
2016-09-20 $7.68 $7.71 $7.49 $7.52 $7.52 464,530
2016-09-19 $7.57 $7.75 $7.56 $7.61 $7.61 1,048,459
2016-09-16 $7.60 $7.61 $7.47 $7.53 $7.53 1,249,064
2016-09-15 $7.63 $7.77 $7.60 $7.69 $7.69 887,253
2016-09-14 $7.73 $7.80 $7.61 $7.66 $7.66 993,362
2016-09-13 $7.76 $7.85 $7.61 $7.77 $7.77 1,248,803
2016-09-12 $7.84 $7.92 $7.70 $7.88 $7.88 1,018,783
2016-09-09 $8.01 $8.05 $7.85 $7.93 $7.93 1,179,082
2016-09-08 $7.97 $8.10 $7.95 $8.05 $8.05 769,385
2016-09-07 $7.87 $8.00 $7.85 $7.98 $7.98 713,251
2016-09-06 $8.01 $8.04 $7.78 $7.87 $7.87 1,027,807
2016-09-02 $8.03 $8.06 $7.92 $8.00 $8.00 824,458
2016-09-01 $8.10 $8.16 $7.92 $7.98 $7.98 1,210,936
2016-08-31 $8.03 $8.12 $7.93 $8.06 $8.06 1,835,506
2016-08-30 $8.01 $8.05 $7.90 $8.01 $8.01 740,391
2016-08-29 $7.94 $8.10 $7.94 $8.00 $8.00 1,041,267
2016-08-26 $7.98 $8.02 $7.79 $7.92 $7.92 1,074,150
2016-08-25 $7.95 $8.01 $7.93 $7.98 $7.98 830,852
2016-08-24 $8.21 $8.28 $7.91 $7.99 $7.99 1,534,967
2016-08-23 $8.12 $8.28 $8.11 $8.23 $8.23 704,047
2016-08-22 $8.05 $8.15 $7.95 $8.06 $8.06 722,399
2016-08-19 $8.16 $8.23 $8.08 $8.11 $8.11 627,270
2016-08-18 $8.20 $8.26 $8.13 $8.20 $8.20 745,954
2016-08-17 $8.20 $8.26 $8.03 $8.18 $8.18 893,411
2016-08-16 $8.30 $8.37 $8.12 $8.23 $8.23 993,509
2016-08-15 $8.14 $8.38 $8.14 $8.36 $8.36 969,464
2016-08-12 $8.11 $8.27 $8.04 $8.13 $8.13 1,010,736
2016-08-11 $8.27 $8.37 $8.09 $8.12 $8.12 1,240,672
2016-08-10 $8.45 $8.47 $8.18 $8.24 $8.24 1,101,494
2016-08-09 $8.50 $8.70 $8.43 $8.44 $8.44 1,697,930
2016-08-08 $8.49 $8.59 $8.44 $8.46 $8.46 1,008,392
2016-08-05 $8.34 $8.54 $8.25 $8.53 $8.53 1,094,560
2016-08-04 $8.22 $8.37 $8.16 $8.29 $8.29 1,099,147
2016-08-03 $8.05 $8.25 $8.05 $8.21 $8.21 1,066,764
2016-08-02 $8.25 $8.32 $8.03 $8.07 $8.07 1,472,511
2016-08-01 $8.42 $8.47 $8.15 $8.25 $8.25 1,010,754
2016-07-29 $8.30 $8.45 $8.24 $8.44 $8.44 2,044,913
2016-07-28 $8.37 $8.45 $8.23 $8.34 $8.34 942,277
2016-07-27 $8.26 $8.41 $8.26 $8.40 $8.40 1,452,939
2016-07-26 $8.21 $8.36 $8.12 $8.26 $8.26 1,996,421
2016-07-25 $7.70 $8.21 $7.70 $8.21 $8.21 2,438,920
2016-07-22 $7.66 $7.75 $7.60 $7.70 $7.70 651,715
2016-07-21 $7.66 $7.77 $7.58 $7.67 $7.67 835,372
2016-07-20 $7.69 $7.75 $7.62 $7.65 $7.65 788,714
2016-07-19 $7.75 $7.85 $7.65 $7.66 $7.66 891,859
2016-07-18 $7.71 $7.76 $7.61 $7.76 $7.76 1,073,123
2016-07-15 $7.53 $7.73 $7.49 $7.72 $7.72 1,437,837
2016-07-14 $7.65 $7.68 $7.38 $7.48 $7.48 1,503,830
2016-07-13 $7.59 $7.64 $7.40 $7.53 $7.53 1,208,650
2016-07-12 $7.49 $7.63 $7.41 $7.59 $7.59 1,348,297
2016-07-11 $7.14 $7.39 $7.14 $7.33 $7.33 1,312,262
2016-07-08 $7.05 $7.15 $6.98 $7.09 $7.09 1,577,667
2016-07-07 $6.85 $7.05 $6.81 $6.91 $6.91 987,821
2016-07-06 $6.70 $6.85 $6.61 $6.82 $6.82 1,253,236
2016-07-05 $6.92 $6.96 $6.64 $6.74 $6.74 1,384,961
2016-07-01 $6.83 $7.10 $6.82 $7.00 $7.00 2,153,898
2016-06-30 $6.85 $6.89 $6.65 $6.83 $6.83 2,495,286
2016-06-29 $6.64 $6.85 $6.52 $6.81 $6.81 2,362,270
2016-06-28 $6.54 $6.61 $6.46 $6.53 $6.53 1,888,288
2016-06-27 $6.41 $6.67 $6.34 $6.41 $6.41 3,895,205
2016-06-24 $6.57 $6.78 $6.50 $6.52 $6.52 4,766,736
2016-06-23 $6.93 $7.10 $6.93 $7.05 $7.05 1,455,353
2016-06-22 $6.82 $7.04 $6.78 $6.82 $6.82 1,261,284
2016-06-21 $6.70 $6.84 $6.52 $6.80 $6.80 2,003,399
2016-06-20 $7.08 $7.13 $6.70 $6.71 $6.71 1,485,942
2016-06-17 $6.69 $7.01 $6.62 $6.97 $6.97 2,760,459
2016-06-16 $6.77 $6.79 $6.55 $6.66 $6.66 1,684,526
2016-06-15 $6.69 $6.86 $6.62 $6.80 $6.80 2,104,677
2016-06-14 $6.80 $6.93 $6.59 $6.68 $6.68 2,273,655
2016-06-13 $7.07 $7.30 $6.77 $6.85 $6.85 3,221,593
2016-06-10 $7.32 $7.43 $7.10 $7.11 $7.11 2,050,017
2016-06-09 $7.08 $7.65 $7.08 $7.42 $7.42 4,345,130
2016-06-08 $7.11 $7.24 $7.00 $7.16 $7.16 1,801,999
2016-06-07 $6.99 $7.19 $6.98 $7.11 $7.11 1,474,389
2016-06-06 $7.00 $7.04 $6.85 $6.98 $6.98 1,180,611
2016-06-03 $7.18 $7.18 $6.88 $6.98 $6.98 1,708,130
2016-06-02 $7.30 $7.34 $7.17 $7.19 $7.19 1,755,195
2016-06-01 $7.18 $7.33 $6.97 $7.32 $7.32 1,816,060
2016-05-31 $7.38 $7.42 $7.19 $7.20 $7.20 1,423,293
2016-05-27 $7.23 $7.43 $7.23 $7.36 $7.36 2,222,976
2016-05-26 $7.41 $7.42 $7.23 $7.23 $7.23 1,185,918
2016-05-25 $7.24 $7.42 $7.21 $7.37 $7.37 1,320,242
2016-05-24 $7.07 $7.24 $7.01 $7.21 $7.21 2,838,051
2016-05-23 $7.35 $7.41 $7.00 $7.03 $7.03 2,363,247
2016-05-20 $7.10 $7.39 $7.10 $7.39 $7.39 2,594,306
2016-05-19 $7.02 $7.25 $6.95 $7.04 $7.04 3,022,768
2016-05-18 $6.75 $7.11 $6.68 $7.09 $7.09 3,966,699
2016-05-17 $6.77 $6.91 $6.62 $6.76 $6.76 2,703,913
2016-05-16 $7.01 $7.08 $6.77 $6.79 $6.79 1,490,724
2016-05-13 $7.10 $7.20 $6.90 $6.95 $6.95 2,032,951
2016-05-12 $7.41 $7.43 $7.10 $7.16 $7.16 2,011,187
2016-05-11 $7.62 $7.63 $7.33 $7.33 $7.33 2,676,391
2016-05-10 $7.53 $7.70 $7.46 $7.68 $7.68 1,969,944
2016-05-09 $7.57 $7.63 $7.45 $7.53 $7.53 1,517,647
2016-05-06 $7.49 $7.69 $7.49 $7.63 $7.63 852,261
2016-05-05 $7.69 $7.74 $7.53 $7.57 $7.57 1,530,182
2016-05-04 $7.62 $7.72 $7.50 $7.58 $7.58 1,483,091
2016-05-03 $7.83 $7.83 $7.60 $7.66 $7.66 1,872,044
2016-05-02 $7.81 $8.01 $7.81 $7.91 $7.91 1,110,098
2016-04-29 $7.87 $7.95 $7.71 $7.80 $7.80 1,864,384
2016-04-28 $7.98 $8.07 $7.83 $7.84 $7.84 1,910,834
2016-04-27 $8.05 $8.19 $8.00 $8.05 $8.05 1,327,142
2016-04-26 $7.88 $8.12 $7.85 $8.02 $8.02 1,880,352
2016-04-25 $8.26 $8.36 $7.75 $7.88 $7.88 3,558,822
2016-04-22 $8.43 $8.65 $8.35 $8.39 $8.39 1,174,046
2016-04-21 $8.53 $8.69 $8.41 $8.44 $8.44 1,660,338
2016-04-20 $8.09 $8.60 $8.08 $8.52 $8.52 2,529,804
2016-04-19 $8.22 $8.38 $8.13 $8.14 $8.14 1,595,756
2016-04-18 $8.00 $8.25 $7.95 $8.16 $8.16 1,823,963
2016-04-15 $8.20 $8.28 $8.07 $8.09 $8.09 1,471,878
2016-04-14 $8.19 $8.33 $8.13 $8.20 $8.20 2,585,480
2016-04-13 $8.14 $8.27 $8.14 $8.20 $8.20 2,783,842
2016-04-12 $7.76 $8.19 $7.73 $8.12 $8.12 4,194,393
2016-04-11 $7.71 $7.92 $7.69 $7.73 $7.73 2,636,204
2016-04-08 $7.93 $7.93 $7.68 $7.70 $7.70 2,373,564
2016-04-07 $7.87 $7.93 $7.73 $7.80 $7.80 2,720,465
2016-04-06 $8.11 $8.12 $7.89 $7.90 $7.90 2,387,205
2016-04-05 $8.31 $8.31 $8.09 $8.18 $8.18 2,241,051
2016-04-04 $8.85 $8.87 $8.36 $8.37 $8.37 2,033,490
2016-04-01 $8.74 $8.95 $8.62 $8.90 $8.90 1,602,625
2016-03-31 $8.75 $8.91 $8.75 $8.85 $8.85 3,915,744
2016-03-30 $8.76 $8.91 $8.70 $8.79 $8.79 1,251,429
2016-03-29 $8.55 $8.78 $8.43 $8.70 $8.70 2,198,320
2016-03-28 $8.74 $8.84 $8.58 $8.62 $8.62 2,119,010
2016-03-24 $8.66 $8.74 $8.42 $8.68 $8.68 3,762,597
2016-03-23 $9.01 $9.04 $8.66 $8.77 $8.77 2,698,228
2016-03-22 $9.08 $9.17 $9.04 $9.05 $9.05 2,002,207
2016-03-21 $9.35 $9.36 $9.11 $9.19 $9.19 1,996,028
2016-03-18 $9.48 $9.49 $9.22 $9.35 $9.35 3,437,874
2016-03-17 $9.21 $9.45 $9.08 $9.39 $9.39 4,148,921
2016-03-16 $9.27 $9.33 $9.09 $9.18 $9.18 2,479,832
2016-03-15 $9.16 $9.30 $9.05 $9.26 $9.26 1,966,401
2016-03-14 $9.08 $9.28 $9.04 $9.25 $9.25 2,881,191
2016-03-11 $9.33 $9.44 $9.11 $9.14 $9.14 5,329,881
2016-03-10 $9.01 $9.28 $8.91 $9.20 $9.20 3,212,551
2016-03-09 $8.75 $9.02 $8.63 $9.02 $9.02 2,860,304
2016-03-08 $8.85 $8.89 $8.34 $8.66 $8.66 3,664,445
2016-03-07 $8.65 $9.04 $8.63 $8.93 $8.93 4,310,607
2016-03-04 $8.46 $8.86 $8.44 $8.67 $8.67 3,687,054
2016-03-03 $7.91 $8.48 $7.90 $8.44 $8.44 5,211,971
2016-03-02 $7.33 $7.98 $7.30 $7.93 $7.93 3,715,096
2016-03-01 $6.78 $7.39 $6.71 $7.35 $7.35 3,540,189
2016-02-29 $6.70 $7.01 $6.65 $6.86 $6.86 2,409,113
2016-02-26 $6.78 $6.84 $6.68 $6.71 $6.71 1,878,956
2016-02-25 $6.57 $6.70 $6.49 $6.69 $6.69 1,369,731
2016-02-24 $6.31 $6.57 $6.28 $6.57 $6.57 1,680,714
2016-02-23 $6.44 $6.56 $6.37 $6.44 $6.44 1,535,158
2016-02-22 $6.42 $6.48 $6.35 $6.47 $6.47 2,951,009
2016-02-19 $6.46 $6.46 $6.24 $6.34 $6.34 1,390,845
2016-02-18 $6.73 $6.74 $6.41 $6.52 $6.52 1,634,714
2016-02-17 $6.56 $6.79 $6.54 $6.71 $6.71 2,811,454
2016-02-16 $6.43 $6.57 $6.31 $6.49 $6.49 1,960,429
2016-02-12 $6.12 $6.44 $6.12 $6.43 $6.43 2,287,686
2016-02-11 $6.00 $6.15 $5.89 $6.05 $6.05 1,854,019
2016-02-10 $6.33 $6.39 $6.13 $6.15 $6.15 1,613,288
2016-02-09 $6.18 $6.46 $6.14 $6.33 $6.33 2,560,744
2016-02-08 $6.38 $6.40 $6.19 $6.30 $6.30 3,056,162
2016-02-05 $6.64 $6.79 $6.51 $6.53 $6.53 1,669,510
2016-02-04 $6.55 $6.81 $6.51 $6.68 $6.68 1,839,670
2016-02-03 $6.59 $6.59 $6.30 $6.55 $6.55 2,150,404
2016-02-02 $6.54 $6.60 $6.43 $6.50 $6.50 2,673,820
2016-02-01 $6.59 $6.73 $6.34 $6.67 $6.67 1,378,271
2016-01-29 $6.46 $6.78 $6.35 $6.66 $6.66 3,811,953
2016-01-28 $6.60 $6.67 $6.39 $6.46 $6.46 2,678,681
2016-01-27 $6.15 $6.56 $6.15 $6.47 $6.47 2,743,119
2016-01-26 $5.78 $6.26 $5.72 $6.18 $6.18 3,216,145
2016-01-25 $6.21 $6.28 $5.71 $5.75 $5.75 3,232,744
2016-01-22 $6.40 $6.45 $6.15 $6.30 $6.30 2,989,601
2016-01-21 $6.10 $6.52 $6.05 $6.23 $6.23 3,209,524
2016-01-20 $5.79 $6.34 $5.51 $6.13 $6.13 4,288,033
2016-01-19 $6.29 $6.45 $5.83 $5.92 $5.92 3,566,857
2016-01-15 $6.19 $6.33 $5.89 $6.26 $6.26 3,180,279
2016-01-14 $6.06 $6.51 $5.93 $6.41 $6.41 3,323,968
2016-01-13 $6.24 $6.60 $6.01 $6.03 $6.03 3,482,796
2016-01-12 $6.51 $6.62 $6.08 $6.23 $6.23 4,375,970
2016-01-11 $6.30 $6.48 $6.22 $6.43 $6.43 2,855,342
2016-01-08 $6.33 $6.39 $6.15 $6.29 $6.29 2,602,027
2016-01-07 $6.42 $6.55 $6.27 $6.28 $6.28 2,602,934
2016-01-06 $6.63 $6.64 $6.48 $6.55 $6.55 2,116,954
2016-01-05 $6.55 $6.75 $6.49 $6.73 $6.73 2,821,186
2016-01-04 $6.42 $6.64 $6.37 $6.55 $6.55 2,721,812
2015-12-31 $6.45 $6.62 $6.45 $6.48 $6.48 2,630,527
2015-12-30 $6.62 $6.74 $6.47 $6.47 $6.47 2,289,850
2015-12-29 $6.56 $6.70 $6.49 $6.67 $6.67 1,736,111
2015-12-28 $6.63 $6.68 $6.35 $6.51 $6.51 2,231,879
2015-12-24 $6.50 $7.05 $6.50 $6.75 $6.75 3,670,982
2015-12-23 $6.02 $6.33 $6.02 $6.24 $6.24 2,246,101
2015-12-22 $5.89 $6.06 $5.89 $5.97 $5.97 1,349,536
2015-12-21 $5.95 $5.99 $5.77 $5.92 $5.92 2,053,594
2015-12-18 $5.70 $6.52 $5.63 $5.94 $5.94 12,803,842
2015-12-17 $5.62 $5.69 $5.27 $5.41 $5.41 3,629,840
2015-12-16 $5.72 $5.96 $5.47 $5.60 $5.60 3,774,636
2015-12-15 $5.45 $5.72 $5.37 $5.70 $5.70 4,420,711
2015-12-14 $5.52 $5.60 $5.26 $5.41 $5.41 5,874,343
2015-12-11 $5.59 $5.61 $5.47 $5.52 $5.52 2,893,464
2015-12-10 $5.70 $5.87 $5.61 $5.65 $5.65 2,317,637
2015-12-09 $5.92 $6.05 $5.65 $5.70 $5.70 2,320,183
2015-12-08 $5.93 $5.97 $5.82 $5.90 $5.90 3,699,851
2015-12-07 $6.16 $6.18 $5.92 $5.99 $5.99 3,326,756
2015-12-04 $6.24 $6.46 $6.14 $6.20 $6.20 4,344,980
2015-12-03 $6.53 $6.56 $6.21 $6.27 $6.27 3,560,147
2015-12-02 $6.75 $6.88 $6.49 $6.52 $6.52 2,620,406
2015-12-01 $6.63 $7.05 $6.46 $6.79 $6.79 4,172,969
2015-11-30 $6.55 $6.62 $6.45 $6.57 $6.57 2,110,569
2015-11-27 $6.72 $6.74 $6.55 $6.55 $6.55 670,020
2015-11-25 $6.76 $6.79 $6.64 $6.77 $6.77 1,350,411
2015-11-24 $6.77 $6.86 $6.53 $6.78 $6.78 2,172,062
2015-11-23 $6.56 $6.87 $6.52 $6.76 $6.76 1,750,519
2015-11-20 $6.91 $6.97 $6.47 $6.58 $6.58 3,305,135
2015-11-19 $7.03 $7.08 $6.89 $6.91 $6.91 2,094,693
2015-11-18 $7.07 $7.29 $6.98 $7.06 $7.06 2,246,084
2015-11-17 $6.96 $7.21 $6.89 $7.04 $7.04 2,428,528
2015-11-16 $6.88 $6.98 $6.74 $6.97 $6.97 2,648,596
2015-11-13 $6.62 $6.99 $6.58 $6.90 $6.90 2,608,659
2015-11-12 $7.16 $7.25 $6.52 $6.65 $6.65 5,045,991
2015-11-11 $7.55 $7.58 $7.20 $7.24 $7.24 2,640,088
2015-11-10 $7.72 $7.79 $7.41 $7.55 $7.55 2,389,658
2015-11-09 $8.29 $8.37 $7.66 $7.74 $7.74 3,133,227
2015-11-06 $8.10 $8.33 $8.08 $8.28 $8.28 2,575,934
2015-11-05 $7.85 $8.35 $7.68 $8.15 $8.15 3,508,864
2015-11-04 $7.98 $8.02 $7.85 $7.92 $7.92 2,647,784
2015-11-03 $7.82 $8.00 $7.80 $7.95 $7.95 3,395,935
2015-11-02 $7.53 $7.75 $7.53 $7.74 $7.74 1,646,176
2015-10-30 $7.58 $7.65 $7.45 $7.51 $7.51 1,883,315
2015-10-29 $7.40 $7.72 $7.32 $7.58 $7.58 2,497,909
2015-10-28 $7.00 $7.26 $6.96 $7.25 $7.25 1,256,865
2015-10-27 $7.02 $7.06 $6.82 $6.96 $6.96 1,632,741
2015-10-26 $7.01 $7.16 $6.96 $7.05 $7.05 1,196,904
2015-10-23 $7.09 $7.22 $6.90 $7.04 $7.04 1,981,958
2015-10-22 $7.39 $7.46 $6.99 $7.08 $7.08 2,948,900
2015-10-21 $7.55 $7.89 $7.37 $7.37 $7.37 2,886,620
2015-10-20 $7.56 $7.69 $7.53 $7.62 $7.62 2,326,642
2015-10-19 $7.48 $7.56 $7.38 $7.55 $7.55 1,328,299
2015-10-16 $7.52 $7.54 $7.23 $7.52 $7.52 2,214,737
2015-10-15 $7.25 $7.51 $7.14 $7.49 $7.49 3,133,386
2015-10-14 $6.97 $7.14 $6.94 $7.11 $7.11 1,542,801
2015-10-13 $7.10 $7.21 $6.97 $6.99 $6.99 1,087,357
2015-10-12 $7.12 $7.19 $7.04 $7.12 $7.12 1,111,970
2015-10-09 $7.33 $7.42 $7.12 $7.15 $7.15 2,893,307
2015-10-08 $7.00 $7.35 $6.99 $7.28 $7.28 2,846,947
2015-10-07 $6.91 $7.04 $6.81 $7.00 $7.00 2,874,594
2015-10-06 $6.50 $6.92 $6.49 $6.85 $6.85 2,728,573
2015-10-05 $6.24 $6.52 $6.20 $6.49 $6.49 1,748,983
2015-10-02 $6.05 $6.20 $5.91 $6.18 $6.18 1,673,558
2015-10-01 $6.13 $6.17 $5.99 $6.07 $6.07 1,709,889
2015-09-30 $6.08 $6.13 $6.00 $6.08 $6.08 3,909,982
2015-09-29 $6.04 $6.07 $5.90 $6.02 $6.02 3,161,014
2015-09-28 $6.37 $6.38 $6.00 $6.02 $6.02 3,211,132
2015-09-25 $6.49 $6.59 $6.28 $6.40 $6.40 3,667,164
2015-09-24 $6.50 $6.54 $6.30 $6.47 $6.47 2,041,093
2015-09-23 $6.72 $6.90 $6.52 $6.52 $6.52 1,857,602
2015-09-22 $6.60 $6.73 $6.54 $6.71 $6.71 1,694,786
2015-09-21 $6.84 $6.86 $6.62 $6.69 $6.69 1,249,300
2015-09-18 $6.82 $6.92 $6.71 $6.79 $6.79 3,333,136
2015-09-17 $6.91 $7.13 $6.82 $6.88 $6.88 2,611,727
2015-09-16 $6.93 $7.00 $6.87 $6.96 $6.96 1,089,685
2015-09-15 $6.89 $7.00 $6.78 $6.95 $6.95 354,507
2015-09-14 $6.93 $6.96 $6.83 $6.91 $6.91 295,581
2015-09-11 $6.85 $6.97 $6.83 $6.94 $6.94 2,147,380
2015-09-10 $6.90 $7.00 $6.81 $6.90 $6.90 2,106,122
2015-09-09 $6.98 $7.12 $6.75 $6.88 $6.88 4,858,085
2015-09-08 $7.17 $7.22 $6.96 $6.97 $6.97 3,060,512
2015-09-04 $7.46 $7.47 $6.97 $7.08 $7.08 3,068,770
2015-09-03 $7.65 $7.70 $7.40 $7.57 $7.57 2,757,157
2015-09-02 $7.01 $7.75 $6.97 $7.68 $7.68 7,672,338
2015-09-01 $6.88 $7.09 $6.74 $6.76 $6.76 3,025,293
2015-08-31 $6.71 $7.04 $6.68 $7.02 $7.02 4,699,499
2015-08-28 $6.65 $6.85 $6.62 $6.72 $6.72 2,546,353
2015-08-27 $6.53 $6.81 $6.48 $6.69 $6.69 3,018,551
2015-08-26 $6.50 $6.53 $6.23 $6.44 $6.44 3,280,372
2015-08-25 $6.50 $6.54 $6.22 $6.39 $6.39 4,487,875
2015-08-24 $6.04 $6.53 $5.94 $6.34 $6.34 5,319,993
2015-08-21 $6.36 $6.52 $6.32 $6.38 $6.38 3,649,911
2015-08-20 $6.46 $6.58 $6.41 $6.47 $6.47 2,994,096
2015-08-19 $6.67 $6.73 $6.52 $6.54 $6.54 3,302,676
2015-08-18 $6.81 $6.84 $6.63 $6.71 $6.71 3,347,074
2015-08-17 $6.78 $6.93 $6.74 $6.84 $6.84 3,385,146
2015-08-14 $6.51 $6.84 $6.50 $6.81 $6.81 4,651,589
2015-08-13 $6.58 $6.63 $6.46 $6.50 $6.50 7,716,462
2015-08-12 $6.95 $7.00 $6.60 $6.73 $6.73 4,319,975
2015-08-11 $6.52 $7.12 $6.50 $7.06 $7.06 6,271,960
2015-08-10 $6.04 $6.48 $6.04 $6.44 $6.44 5,293,186
2015-08-07 $6.04 $6.38 $5.94 $5.98 $5.98 6,838,181
2015-08-06 $5.84 $6.17 $5.78 $6.12 $6.12 2,674,949
2015-08-05 $5.79 $6.26 $5.69 $5.80 $5.80 4,189,009
2015-08-04 $5.86 $6.15 $5.81 $6.11 $6.11 3,975,292
2015-08-03 $5.95 $6.06 $5.75 $5.83 $5.83 5,944,962
2015-07-31 $6.15 $6.26 $5.94 $5.95 $5.95 4,081,323
2015-07-30 $6.24 $6.35 $6.13 $6.15 $6.15 2,571,782
2015-07-29 $6.23 $6.44 $6.20 $6.33 $6.33 3,657,066
2015-07-28 $6.24 $6.45 $6.19 $6.19 $6.19 3,909,453
2015-07-27 $6.26 $6.40 $6.07 $6.21 $6.21 4,728,628
2015-07-24 $6.60 $6.66 $6.27 $6.29 $6.29 4,692,638
2015-07-23 $5.82 $6.77 $5.82 $6.65 $6.65 9,257,079
2015-07-22 $5.78 $5.94 $5.71 $5.83 $5.83 3,077,922
2015-07-21 $5.78 $5.87 $5.71 $5.80 $5.80 4,549,177
2015-07-20 $6.08 $6.10 $5.75 $5.77 $5.77 3,044,943
2015-07-17 $6.10 $6.25 $6.07 $6.09 $6.09 3,048,478
2015-07-16 $6.23 $6.28 $6.08 $6.12 $6.12 2,961,557
2015-07-15 $6.16 $6.30 $6.10 $6.19 $6.19 3,062,445
2015-07-14 $6.17 $6.40 $6.08 $6.17 $6.17 3,690,012
2015-07-13 $6.11 $6.24 $6.08 $6.18 $6.18 4,560,233
2015-07-10 $6.14 $6.31 $6.08 $6.09 $6.09 4,930,761
2015-07-09 $6.18 $6.24 $6.04 $6.09 $6.09 6,419,801
2015-07-08 $5.60 $6.25 $5.50 $6.10 $6.10 11,418,592
2015-07-07 $5.65 $5.77 $5.29 $5.76 $5.76 5,772,920
2015-07-06 $5.67 $5.73 $5.37 $5.58 $5.58 7,712,072
2015-07-02 $6.04 $6.12 $5.62 $5.75 $5.75 9,931,897
2015-07-01 $6.35 $6.41 $5.84 $5.88 $5.88 17,295,167
2015-06-30 $6.30 $6.56 $4.94 $6.01 $6.01 43,249,498
2015-06-29 $7.35 $7.35 $6.36 $6.37 $6.37 20,753,792
2015-06-26 $8.63 $8.65 $8.23 $8.32 $8.32 18,419,423
2015-06-25 $9.07 $9.15 $8.61 $8.62 $8.62 5,471,320
2015-06-24 $9.42 $9.45 $9.04 $9.06 $9.06 3,966,496
2015-06-23 $9.54 $9.66 $9.32 $9.42 $9.42 3,415,003
2015-06-22 $9.07 $9.39 $9.04 $9.38 $9.38 3,508,579
2015-06-19 $8.90 $9.02 $8.90 $9.00 $9.00 2,508,374
2015-06-18 $8.75 $8.98 $8.72 $8.92 $8.92 3,027,683
2015-06-17 $9.00 $9.03 $8.71 $8.72 $8.72 2,161,761
2015-06-16 $9.00 $9.06 $8.93 $9.01 $9.01 1,587,501
2015-06-15 $8.91 $9.03 $8.79 $9.02 $9.02 1,821,942
2015-06-12 $8.91 $8.97 $8.90 $8.96 $8.96 1,340,461
2015-06-11 $8.88 $8.99 $8.88 $8.94 $8.94 2,004,677
2015-06-10 $8.78 $8.90 $8.76 $8.87 $8.87 3,041,054
2015-06-09 $8.87 $8.93 $8.64 $8.73 $8.73 2,230,120
2015-06-08 $8.90 $8.96 $8.81 $8.88 $8.88 2,212,605
2015-06-05 $8.94 $9.09 $8.87 $8.90 $8.90 2,361,952
2015-06-04 $9.19 $9.32 $9.02 $9.07 $9.07 1,838,047
2015-06-03 $9.00 $9.25 $8.98 $9.24 $9.24 3,634,704
2015-06-02 $8.77 $9.03 $8.76 $8.98 $8.98 2,295,168
2015-06-01 $9.05 $9.06 $8.73 $8.81 $8.81 4,433,070
2015-05-29 $9.14 $9.25 $8.98 $9.02 $9.02 2,813,016

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.