Navigator Holdings Ltd (NVGS)

Exchange: NYSE

$9.63 ($0.45) 4.90%

Data as of Dec. 3, 2021

Dec. 3, 2021
Navigator Holdings Ltd - Daily Information
Click for more stock information on Navigator Holdings Ltd.
Daily Information Data
Date Dec. 3, 2021
Open $9.19
Previous Close $9.63
High $9.73
Low $9.06
Adjusted Open $9.19
Previous Adjusted Close $9.63
Adjusted High $9.73
Adjusted Low $9.06

About Navigator Holdings Ltd (NVGS)

Navigator Holdings Ltd. is the owner and operator of the world's largest fleet of handysize liquefied gas carriers and a global leader in the seaborne transportation services of petrochemical gases, such as ethylene and ethane, liquefied petroleum gas ("LPG") and ammonia and owns a 50% share, through a joint venture, in an ethylene export marine terminal at Morgan's Point, Texas on the Houston Ship Channel, USA. Navigator's fleet consists of 38 semi- or fully-refrigerated liquefied gas carriers, 14 of which are ethylene and ethane capable. The Company plays a vital role in the liquefied gas supply chain for energy companies, industrial consumers and commodity traders, with its sophisticated vessels providing an efficient and reliable 'floating pipeline' between the parties, connecting the world today, creating a sustainable tomorrow.

Historical Stock Data for Navigator Holdings Ltd (NVGS)
Date Open High Low Close Adj.Close Volume
2021-12-03 $9.19 $9.73 $9.06 $9.63 $9.63 154,148
2021-12-02 $8.88 $9.34 $8.88 $9.18 $9.18 133,144
2021-12-01 $9.48 $9.59 $8.85 $8.85 $8.85 231,341
2021-11-30 $8.20 $9.24 $8.06 $9.13 $9.13 573,554
2021-11-29 $8.11 $8.32 $7.89 $8.00 $8.00 267,128
2021-11-26 $8.32 $8.32 $7.90 $8.03 $8.03 199,109
2021-11-24 $8.36 $8.66 $8.25 $8.58 $8.58 76,406
2021-11-23 $8.38 $8.54 $8.13 $8.39 $8.39 105,596
2021-11-22 $8.37 $8.74 $8.30 $8.36 $8.36 95,153
2021-11-19 $8.56 $8.69 $8.25 $8.37 $8.37 178,930
2021-11-18 $8.93 $9.01 $8.56 $8.65 $8.65 85,447
2021-11-17 $8.99 $9.07 $8.85 $8.86 $8.86 88,388
2021-11-16 $8.85 $9.04 $8.85 $8.99 $8.99 137,160
2021-11-15 $9.05 $9.12 $8.86 $8.89 $8.89 111,743
2021-11-12 $8.65 $9.00 $8.35 $9.00 $9.00 179,056
2021-11-11 $8.60 $8.84 $8.58 $8.59 $8.59 111,656
2021-11-10 $8.76 $8.84 $8.40 $8.42 $8.42 281,122
2021-11-09 $8.80 $8.93 $8.75 $8.78 $8.78 68,200
2021-11-08 $8.55 $8.94 $8.50 $8.78 $8.78 194,386
2021-11-05 $8.29 $8.58 $8.27 $8.43 $8.43 80,769
2021-11-04 $8.40 $8.47 $8.16 $8.27 $8.27 45,660
2021-11-03 $8.22 $8.58 $8.22 $8.35 $8.35 44,600
2021-11-02 $8.57 $8.62 $8.06 $8.25 $8.25 54,178
2021-11-01 $8.30 $8.78 $8.30 $8.61 $8.61 61,623
2021-10-29 $8.34 $8.37 $8.06 $8.30 $8.30 31,812
2021-10-28 $8.00 $8.43 $8.00 $8.41 $8.41 56,765
2021-10-27 $8.25 $8.30 $7.91 $8.03 $8.03 65,453
2021-10-26 $8.66 $8.90 $8.17 $8.27 $8.27 48,096
2021-10-25 $8.63 $8.98 $8.56 $8.64 $8.64 93,536
2021-10-22 $8.50 $8.62 $8.40 $8.48 $8.48 51,929
2021-10-21 $8.76 $8.79 $8.37 $8.48 $8.48 49,121
2021-10-20 $8.63 $8.73 $8.54 $8.71 $8.71 27,006
2021-10-19 $8.88 $8.92 $8.55 $8.62 $8.62 44,969
2021-10-18 $8.72 $8.99 $8.71 $8.83 $8.83 39,440
2021-10-15 $8.66 $8.87 $8.57 $8.67 $8.67 45,183
2021-10-14 $8.59 $8.69 $8.53 $8.64 $8.64 38,769
2021-10-13 $8.56 $8.76 $8.33 $8.52 $8.52 35,232
2021-10-12 $8.68 $8.68 $8.50 $8.56 $8.56 26,813
2021-10-11 $8.79 $8.98 $8.68 $8.70 $8.70 25,081
2021-10-08 $8.86 $9.00 $8.69 $8.75 $8.75 32,510
2021-10-07 $8.78 $9.05 $8.58 $8.82 $8.82 65,282
2021-10-06 $8.67 $8.68 $8.43 $8.58 $8.58 36,351
2021-10-05 $8.80 $9.10 $8.71 $8.76 $8.76 44,755
2021-10-04 $9.16 $9.27 $8.75 $8.79 $8.79 91,731
2021-10-01 $8.87 $9.20 $8.75 $9.16 $9.16 74,126
2021-09-30 $8.80 $9.04 $8.73 $8.90 $8.90 60,671
2021-09-29 $8.85 $8.92 $8.65 $8.70 $8.70 35,719
2021-09-28 $8.75 $9.00 $8.60 $8.82 $8.82 73,363
2021-09-27 $8.65 $8.95 $8.61 $8.68 $8.68 80,629
2021-09-24 $8.52 $8.75 $8.43 $8.59 $8.59 31,860
2021-09-23 $8.28 $8.78 $8.28 $8.57 $8.57 36,779
2021-09-22 $8.05 $8.31 $8.05 $8.24 $8.24 30,418
2021-09-21 $8.13 $8.13 $7.84 $7.93 $7.93 45,384
2021-09-20 $8.37 $8.58 $7.90 $8.05 $8.05 150,667
2021-09-17 $8.77 $8.83 $8.44 $8.54 $8.54 68,923
2021-09-16 $8.88 $8.88 $8.71 $8.77 $8.77 36,879
2021-09-15 $8.78 $8.92 $8.78 $8.87 $8.87 25,967
2021-09-14 $8.90 $8.94 $8.71 $8.75 $8.75 49,251
2021-09-13 $8.73 $8.98 $8.71 $8.75 $8.75 31,903
2021-09-10 $8.99 $8.99 $8.57 $8.67 $8.67 22,779
2021-09-09 $8.65 $9.05 $8.65 $8.87 $8.87 64,591
2021-09-08 $8.76 $8.88 $8.55 $8.70 $8.70 76,080
2021-09-07 $8.93 $9.09 $8.69 $8.83 $8.83 79,597
2021-09-03 $9.00 $9.08 $8.71 $8.99 $8.99 53,602
2021-09-02 $8.90 $9.10 $8.84 $8.98 $8.98 55,737
2021-09-01 $8.74 $8.97 $8.71 $8.90 $8.90 41,768
2021-08-31 $8.88 $8.96 $8.78 $8.80 $8.80 44,685
2021-08-30 $9.00 $9.00 $8.74 $8.84 $8.84 42,981
2021-08-27 $8.82 $9.04 $8.78 $9.00 $9.00 47,791
2021-08-26 $8.95 $8.98 $8.72 $8.74 $8.74 51,381
2021-08-25 $8.97 $9.05 $8.85 $8.91 $8.91 38,333
2021-08-24 $8.90 $9.00 $8.85 $8.95 $8.95 208,577
2021-08-23 $8.80 $8.93 $8.80 $8.83 $8.83 80,307
2021-08-20 $8.55 $8.81 $8.55 $8.77 $8.77 28,030
2021-08-19 $8.75 $8.79 $8.50 $8.62 $8.62 78,435
2021-08-18 $9.00 $9.03 $8.80 $8.87 $8.87 99,802
2021-08-17 $9.11 $9.40 $8.85 $8.90 $8.90 160,775
2021-08-16 $9.11 $9.30 $8.95 $9.26 $9.26 73,532
2021-08-13 $9.30 $9.35 $9.11 $9.25 $9.25 56,343
2021-08-12 $9.50 $9.52 $9.15 $9.38 $9.38 29,706
2021-08-11 $9.21 $9.49 $9.19 $9.46 $9.46 29,501
2021-08-10 $9.26 $9.37 $9.07 $9.31 $9.31 34,508
2021-08-09 $9.45 $9.48 $9.03 $9.26 $9.26 78,541
2021-08-06 $9.49 $9.68 $9.35 $9.49 $9.49 28,526
2021-08-05 $9.57 $9.81 $9.32 $9.38 $9.38 34,680
2021-08-04 $9.26 $9.73 $9.07 $9.57 $9.57 183,757
2021-08-03 $9.30 $9.50 $9.03 $9.34 $9.34 159,352
2021-08-02 $9.71 $9.87 $9.36 $9.48 $9.48 51,753
2021-07-30 $9.75 $9.83 $9.35 $9.60 $9.60 38,515
2021-07-29 $9.78 $9.87 $9.59 $9.77 $9.77 45,566
2021-07-28 $9.45 $9.74 $9.08 $9.65 $9.65 58,373
2021-07-27 $9.55 $9.63 $9.19 $9.39 $9.39 45,288
2021-07-26 $9.30 $9.80 $9.30 $9.71 $9.71 36,806
2021-07-23 $9.47 $9.69 $9.16 $9.30 $9.30 80,149
2021-07-22 $9.75 $9.75 $9.10 $9.38 $9.38 74,048
2021-07-21 $9.45 $9.79 $9.28 $9.73 $9.73 55,280
2021-07-20 $9.13 $9.44 $8.95 $9.31 $9.31 61,780
2021-07-19 $9.02 $9.31 $8.28 $9.07 $9.07 144,154
2021-07-16 $9.85 $9.85 $9.33 $9.44 $9.44 76,698
2021-07-15 $9.82 $10.02 $9.57 $9.76 $9.76 95,778
2021-07-14 $9.98 $10.00 $9.70 $9.87 $9.87 86,539
2021-07-13 $9.97 $10.10 $9.85 $9.96 $9.96 83,167
2021-07-12 $10.16 $10.27 $9.89 $10.09 $10.09 32,298
2021-07-09 $10.23 $10.34 $10.17 $10.30 $10.30 12,970
2021-07-08 $10.32 $10.32 $9.81 $10.09 $10.09 82,419
2021-07-07 $10.34 $10.48 $10.09 $10.25 $10.25 63,679
2021-07-06 $10.60 $10.84 $10.31 $10.35 $10.35 73,568
2021-07-02 $10.77 $10.85 $10.51 $10.58 $10.58 49,103
2021-07-01 $11.06 $11.18 $10.71 $10.74 $10.74 248,804
2021-06-30 $10.57 $11.01 $10.57 $10.95 $10.95 61,475
2021-06-29 $10.63 $10.76 $10.59 $10.61 $10.61 42,098
2021-06-28 $11.06 $11.06 $10.54 $10.68 $10.68 75,027
2021-06-25 $11.18 $11.43 $11.06 $11.14 $11.14 76,226
2021-06-24 $11.15 $11.24 $11.07 $11.22 $11.22 38,886
2021-06-23 $11.13 $11.29 $11.11 $11.11 $11.11 64,793
2021-06-22 $10.93 $11.04 $10.60 $11.04 $11.04 31,648
2021-06-21 $10.72 $11.04 $10.70 $10.84 $10.84 83,311
2021-06-18 $10.85 $10.95 $10.60 $10.64 $10.64 49,145
2021-06-17 $11.51 $11.57 $10.62 $11.06 $11.06 80,737
2021-06-16 $11.48 $11.67 $11.30 $11.49 $11.49 62,620
2021-06-15 $11.47 $11.55 $11.20 $11.47 $11.47 86,542
2021-06-14 $11.70 $11.75 $11.15 $11.44 $11.44 208,497
2021-06-11 $11.00 $11.35 $10.60 $11.05 $11.05 142,975
2021-06-10 $10.64 $10.98 $10.64 $10.86 $10.86 101,009
2021-06-09 $10.53 $10.66 $10.32 $10.65 $10.65 63,953
2021-06-08 $10.30 $10.65 $10.17 $10.48 $10.48 43,593
2021-06-07 $10.14 $10.44 $10.06 $10.40 $10.40 47,607
2021-06-04 $10.60 $10.60 $10.06 $10.14 $10.14 48,769
2021-06-03 $10.50 $10.64 $10.26 $10.54 $10.54 37,461
2021-06-02 $10.47 $10.50 $10.25 $10.46 $10.46 75,722
2021-06-01 $10.74 $10.99 $10.40 $10.47 $10.47 144,673
2021-05-28 $10.44 $10.67 $10.33 $10.54 $10.54 35,341
2021-05-27 $10.43 $10.86 $10.43 $10.47 $10.47 42,514
2021-05-26 $10.41 $10.56 $10.29 $10.34 $10.34 43,545
2021-05-25 $10.94 $11.03 $10.38 $10.41 $10.41 77,645
2021-05-24 $10.76 $11.05 $10.54 $11.03 $11.03 71,765
2021-05-21 $10.80 $10.92 $10.61 $10.82 $10.82 50,923
2021-05-20 $10.89 $10.89 $10.55 $10.69 $10.69 44,591
2021-05-19 $10.88 $10.95 $10.66 $10.80 $10.80 68,290
2021-05-18 $11.11 $11.42 $10.95 $11.08 $11.08 66,214
2021-05-17 $11.15 $11.15 $10.90 $11.11 $11.11 71,116
2021-05-14 $11.23 $11.36 $11.11 $11.24 $11.24 85,197
2021-05-13 $11.33 $11.68 $10.99 $11.22 $11.22 99,665
2021-05-12 $11.23 $12.46 $10.95 $11.47 $11.47 316,083
2021-05-11 $11.20 $11.52 $11.16 $11.21 $11.21 78,355
2021-05-10 $11.78 $11.98 $11.33 $11.34 $11.34 118,235
2021-05-07 $11.29 $11.80 $11.28 $11.70 $11.70 163,819
2021-05-06 $11.71 $11.71 $11.00 $11.34 $11.34 82,090
2021-05-05 $10.91 $11.82 $10.69 $11.66 $11.66 310,900
2021-05-04 $11.12 $11.26 $10.70 $10.78 $10.78 97,597
2021-05-03 $10.67 $11.12 $10.52 $11.00 $11.00 138,094
2021-04-30 $10.85 $10.99 $10.51 $10.57 $10.57 85,912
2021-04-29 $11.01 $11.05 $10.63 $10.87 $10.87 57,313
2021-04-28 $10.57 $10.83 $10.39 $10.78 $10.78 77,043
2021-04-27 $10.77 $10.82 $10.53 $10.55 $10.55 60,093
2021-04-26 $10.23 $10.97 $10.23 $10.67 $10.67 219,093
2021-04-23 $9.60 $10.41 $9.54 $10.17 $10.17 255,601
2021-04-22 $10.05 $10.05 $9.54 $9.54 $9.54 158,516
2021-04-21 $9.58 $10.16 $9.57 $10.00 $10.00 113,194
2021-04-20 $9.80 $10.01 $9.57 $9.70 $9.70 142,353
2021-04-19 $9.65 $9.88 $9.52 $9.80 $9.80 189,103
2021-04-16 $10.00 $10.00 $9.62 $9.65 $9.65 118,343
2021-04-15 $10.15 $10.15 $9.82 $9.95 $9.95 150,771
2021-04-14 $9.94 $10.10 $9.91 $9.96 $9.96 145,289
2021-04-13 $10.02 $10.20 $9.60 $9.85 $9.85 145,562
2021-04-12 $9.29 $9.91 $9.12 $9.86 $9.86 326,982
2021-04-09 $8.99 $9.34 $8.75 $9.10 $9.10 99,154
2021-04-08 $8.95 $9.01 $8.81 $9.01 $9.01 80,027
2021-04-07 $8.98 $9.11 $8.80 $9.00 $9.00 75,496
2021-04-06 $9.43 $9.58 $8.94 $9.14 $9.14 84,998
2021-04-05 $9.20 $9.29 $8.83 $9.19 $9.19 58,867
2021-04-01 $8.99 $9.15 $8.91 $9.15 $9.15 49,257
2021-03-31 $8.91 $9.01 $8.76 $8.90 $8.90 47,147
2021-03-30 $8.81 $9.00 $8.69 $8.89 $8.89 67,554
2021-03-29 $9.31 $9.31 $8.82 $8.85 $8.85 52,581
2021-03-26 $9.31 $9.45 $8.91 $9.36 $9.36 104,693
2021-03-25 $8.83 $9.39 $8.75 $9.12 $9.12 40,688
2021-03-24 $9.11 $9.33 $9.00 $9.00 $9.00 91,994
2021-03-23 $9.69 $9.69 $8.85 $8.90 $8.90 239,982
2021-03-22 $9.76 $10.07 $9.60 $9.86 $9.86 143,697
2021-03-19 $9.65 $10.08 $9.12 $9.72 $9.72 342,357
2021-03-18 $10.20 $10.33 $9.57 $9.66 $9.66 255,601
2021-03-17 $10.27 $10.50 $9.90 $10.33 $10.33 56,590
2021-03-16 $10.50 $10.70 $10.12 $10.36 $10.36 73,080
2021-03-15 $10.80 $10.80 $10.32 $10.60 $10.60 29,508
2021-03-12 $10.76 $10.91 $10.51 $10.76 $10.76 48,469
2021-03-11 $10.79 $10.87 $10.48 $10.66 $10.66 71,386
2021-03-10 $9.98 $10.70 $9.93 $10.68 $10.68 105,711
2021-03-09 $10.23 $10.25 $9.85 $9.95 $9.95 80,980
2021-03-08 $10.01 $10.28 $9.95 $10.20 $10.20 80,390
2021-03-05 $10.00 $10.17 $9.76 $10.10 $10.10 136,616
2021-03-04 $10.16 $10.16 $9.81 $9.90 $9.90 91,969
2021-03-03 $10.19 $10.42 $9.99 $10.16 $10.16 25,530
2021-03-02 $10.15 $10.44 $9.93 $10.19 $10.19 33,161
2021-03-01 $10.33 $10.38 $10.05 $10.11 $10.11 31,170
2021-02-26 $10.51 $10.51 $9.92 $10.02 $10.02 109,731
2021-02-25 $10.50 $10.85 $10.20 $10.68 $10.68 130,528
2021-02-24 $10.01 $10.40 $9.77 $10.31 $10.31 73,851
2021-02-23 $10.07 $10.07 $9.66 $9.86 $9.86 92,027
2021-02-22 $10.06 $10.48 $10.06 $10.12 $10.12 60,338
2021-02-19 $9.90 $10.36 $9.87 $10.22 $10.22 63,038
2021-02-18 $10.24 $10.24 $9.98 $9.98 $9.98 77,039
2021-02-17 $10.28 $10.42 $10.03 $10.27 $10.27 70,266
2021-02-16 $10.72 $10.89 $10.17 $10.33 $10.33 82,005
2021-02-12 $9.61 $10.53 $9.57 $10.46 $10.46 134,204
2021-02-11 $9.68 $9.78 $9.45 $9.70 $9.70 117,850
2021-02-10 $9.95 $9.95 $9.55 $9.73 $9.73 69,387
2021-02-09 $9.79 $10.00 $9.55 $9.83 $9.83 90,232
2021-02-08 $9.80 $9.99 $9.69 $9.77 $9.77 89,594
2021-02-05 $9.45 $9.80 $9.45 $9.69 $9.69 75,195
2021-02-04 $9.48 $9.85 $9.45 $9.45 $9.45 106,415
2021-02-03 $9.41 $9.57 $9.15 $9.38 $9.38 195,751
2021-02-02 $9.74 $9.75 $9.32 $9.34 $9.34 149,658
2021-02-01 $9.77 $9.78 $9.32 $9.66 $9.66 78,037
2021-01-29 $9.61 $10.31 $9.55 $9.59 $9.59 96,314
2021-01-28 $9.51 $9.73 $9.27 $9.48 $9.48 107,822
2021-01-27 $10.29 $10.29 $9.37 $9.48 $9.48 201,369
2021-01-26 $10.86 $11.15 $10.60 $10.72 $10.72 78,511
2021-01-25 $10.90 $10.94 $10.53 $10.90 $10.90 180,309
2021-01-22 $11.02 $11.09 $10.84 $10.93 $10.93 57,060
2021-01-21 $11.10 $11.25 $10.90 $11.08 $11.08 68,532
2021-01-20 $11.18 $11.31 $10.99 $11.11 $11.11 117,239
2021-01-19 $11.11 $11.18 $10.87 $11.06 $11.06 144,268
2021-01-15 $11.59 $11.66 $10.91 $10.98 $10.98 199,859
2021-01-14 $11.08 $11.71 $10.98 $11.58 $11.58 175,817
2021-01-13 $11.36 $11.54 $10.92 $11.06 $11.06 211,723
2021-01-12 $11.25 $11.55 $11.00 $11.30 $11.30 214,325
2021-01-11 $10.43 $11.25 $10.43 $11.16 $11.16 238,202
2021-01-08 $10.54 $10.66 $10.40 $10.43 $10.43 259,371
2021-01-07 $10.60 $11.07 $10.37 $10.47 $10.47 197,816
2021-01-06 $10.60 $10.70 $10.33 $10.51 $10.51 111,571
2021-01-05 $10.55 $10.79 $10.30 $10.48 $10.48 129,943
2021-01-04 $11.01 $11.16 $10.32 $10.43 $10.43 96,188
2020-12-31 $10.91 $11.27 $10.76 $10.95 $10.95 51,392
2020-12-30 $10.94 $11.27 $10.78 $10.97 $10.97 96,111
2020-12-29 $11.16 $11.16 $10.91 $10.98 $10.98 112,734
2020-12-28 $11.27 $11.43 $10.90 $11.00 $11.00 137,592
2020-12-24 $11.00 $11.24 $10.84 $11.15 $11.15 32,263
2020-12-23 $11.03 $11.25 $10.90 $10.98 $10.98 90,611
2020-12-22 $10.94 $11.33 $10.79 $10.90 $10.90 179,382
2020-12-21 $10.91 $11.39 $10.76 $10.94 $10.94 243,473
2020-12-18 $10.73 $11.34 $10.73 $11.15 $11.15 196,697
2020-12-17 $9.96 $11.20 $9.87 $10.69 $10.69 404,487
2020-12-16 $9.85 $9.97 $9.28 $9.94 $9.94 249,240
2020-12-15 $9.10 $9.99 $9.00 $9.84 $9.84 370,189
2020-12-14 $8.91 $9.00 $8.79 $8.94 $8.94 145,738
2020-12-11 $8.44 $8.95 $8.44 $8.89 $8.89 187,361
2020-12-10 $7.92 $8.55 $7.82 $8.54 $8.54 194,981
2020-12-09 $7.92 $8.14 $7.70 $7.89 $7.89 167,613
2020-12-08 $7.98 $8.25 $7.88 $7.96 $7.96 106,795
2020-12-07 $8.02 $8.35 $7.90 $8.05 $8.05 109,274
2020-12-04 $7.82 $8.20 $7.80 $8.10 $8.10 115,289
2020-12-03 $7.72 $7.99 $7.70 $7.75 $7.75 60,945
2020-12-02 $7.79 $8.02 $7.67 $7.68 $7.68 123,029
2020-12-01 $8.13 $8.24 $7.70 $7.70 $7.70 179,625
2020-11-30 $8.14 $8.30 $7.78 $7.82 $7.82 223,131
2020-11-27 $8.47 $8.55 $8.18 $8.25 $8.25 64,619
2020-11-25 $8.23 $8.64 $8.17 $8.41 $8.41 83,469
2020-11-24 $8.14 $8.30 $8.01 $8.23 $8.23 114,629
2020-11-23 $7.85 $8.17 $7.81 $8.01 $8.01 109,134
2020-11-20 $8.06 $8.17 $7.55 $7.86 $7.86 102,408
2020-11-19 $7.98 $8.10 $7.85 $8.04 $8.04 201,125
2020-11-18 $8.00 $8.15 $7.86 $8.03 $8.03 114,065
2020-11-17 $7.94 $7.99 $7.65 $7.93 $7.93 54,447
2020-11-16 $7.65 $8.11 $7.27 $8.09 $8.09 294,854
2020-11-13 $7.78 $7.80 $7.35 $7.49 $7.49 394,431
2020-11-12 $7.96 $8.08 $7.67 $7.84 $7.84 198,532
2020-11-11 $7.38 $7.96 $7.30 $7.94 $7.94 111,492
2020-11-10 $7.27 $7.40 $7.27 $7.38 $7.38 39,661
2020-11-09 $6.61 $7.35 $6.52 $7.26 $7.26 96,312
2020-11-06 $6.86 $6.98 $6.11 $6.18 $6.18 123,981
2020-11-05 $6.83 $7.01 $6.75 $6.79 $6.79 76,979
2020-11-04 $6.98 $6.98 $6.67 $6.69 $6.69 36,909
2020-11-03 $6.98 $7.29 $6.93 $6.97 $6.97 51,269
2020-11-02 $6.99 $7.06 $6.86 $6.93 $6.93 53,865
2020-10-30 $7.21 $7.33 $6.84 $6.85 $6.85 43,194
2020-10-29 $6.83 $7.23 $6.75 $7.20 $7.20 27,525
2020-10-28 $7.07 $7.07 $6.84 $6.89 $6.89 47,460
2020-10-27 $7.46 $7.75 $7.15 $7.19 $7.19 44,167
2020-10-26 $7.93 $7.94 $7.46 $7.48 $7.48 61,285
2020-10-23 $8.00 $8.09 $7.66 $8.08 $8.08 61,429
2020-10-22 $8.00 $8.07 $7.55 $7.87 $7.87 108,403
2020-10-21 $8.02 $8.08 $7.70 $8.04 $8.04 42,479
2020-10-20 $7.92 $8.22 $7.77 $8.08 $8.08 34,788
2020-10-19 $8.25 $8.25 $7.71 $7.88 $7.88 67,000
2020-10-16 $8.51 $8.71 $7.93 $8.16 $8.16 68,316
2020-10-15 $8.22 $8.61 $8.08 $8.61 $8.61 34,286
2020-10-14 $8.50 $8.61 $8.29 $8.45 $8.45 16,547
2020-10-13 $8.72 $8.72 $8.40 $8.53 $8.53 18,456
2020-10-12 $8.88 $8.93 $8.55 $8.72 $8.72 32,177
2020-10-09 $9.06 $9.17 $8.81 $8.96 $8.96 30,961
2020-10-08 $9.02 $9.17 $8.96 $9.06 $9.06 21,401
2020-10-07 $8.54 $9.40 $8.54 $9.09 $9.09 33,218
2020-10-06 $8.93 $9.01 $8.38 $8.55 $8.55 29,350
2020-10-05 $8.54 $8.91 $8.52 $8.78 $8.78 22,213
2020-10-02 $8.27 $8.77 $8.17 $8.54 $8.54 42,743
2020-10-01 $8.27 $8.51 $8.27 $8.50 $8.50 19,316
2020-09-30 $8.13 $8.57 $8.13 $8.36 $8.36 33,121
2020-09-29 $8.26 $8.43 $8.05 $8.14 $8.14 36,651
2020-09-28 $8.31 $8.68 $8.28 $8.42 $8.42 39,186
2020-09-25 $8.26 $8.32 $8.05 $8.18 $8.18 42,393
2020-09-24 $8.26 $8.37 $7.91 $8.23 $8.23 51,151
2020-09-23 $8.63 $8.84 $8.35 $8.36 $8.36 48,869
2020-09-22 $9.05 $9.05 $8.69 $8.71 $8.71 25,073
2020-09-21 $9.31 $9.43 $8.80 $8.89 $8.89 51,280
2020-09-18 $9.76 $9.76 $9.40 $9.50 $9.50 66,554
2020-09-17 $9.54 $9.76 $9.46 $9.64 $9.64 29,280
2020-09-16 $9.23 $9.69 $9.14 $9.65 $9.65 65,041
2020-09-15 $9.59 $9.72 $9.09 $9.13 $9.13 36,016
2020-09-14 $9.50 $9.64 $9.38 $9.53 $9.53 35,447
2020-09-11 $9.00 $9.72 $8.93 $9.39 $9.39 53,243
2020-09-10 $9.11 $9.18 $8.85 $8.97 $8.97 26,733
2020-09-09 $9.34 $9.34 $9.03 $9.11 $9.11 18,869
2020-09-08 $9.10 $9.25 $8.78 $9.15 $9.15 55,529
2020-09-04 $9.51 $9.51 $9.05 $9.15 $9.15 39,393
2020-09-03 $9.55 $9.72 $9.09 $9.44 $9.44 59,190
2020-09-02 $9.61 $9.69 $9.36 $9.54 $9.54 92,681
2020-09-01 $9.25 $9.71 $9.25 $9.59 $9.59 70,854
2020-08-31 $9.25 $9.44 $8.98 $9.26 $9.26 67,675
2020-08-28 $8.73 $9.43 $8.65 $9.22 $9.22 95,004
2020-08-27 $8.81 $8.85 $8.66 $8.73 $8.73 114,199
2020-08-26 $9.15 $9.23 $8.81 $8.87 $8.87 70,261
2020-08-25 $9.25 $9.31 $8.76 $9.11 $9.11 112,162
2020-08-24 $9.38 $9.38 $9.09 $9.28 $9.28 46,168
2020-08-21 $9.37 $9.45 $9.21 $9.25 $9.25 53,654
2020-08-20 $9.27 $9.47 $9.15 $9.40 $9.40 26,115
2020-08-19 $9.43 $9.52 $9.27 $9.34 $9.34 32,045
2020-08-18 $9.80 $9.83 $9.26 $9.41 $9.41 49,764
2020-08-17 $9.28 $9.95 $9.19 $9.79 $9.79 101,140
2020-08-14 $9.42 $9.49 $8.68 $9.15 $9.15 171,980
2020-08-13 $8.99 $9.56 $8.95 $9.48 $9.48 93,973
2020-08-12 $8.95 $9.07 $8.79 $9.02 $9.02 134,908
2020-08-11 $8.74 $8.94 $8.62 $8.90 $8.90 121,429
2020-08-10 $8.01 $8.97 $8.01 $8.63 $8.63 101,858
2020-08-07 $7.91 $8.36 $7.65 $8.28 $8.28 124,338
2020-08-06 $7.90 $8.12 $7.76 $7.85 $7.85 53,768
2020-08-05 $7.75 $7.96 $7.70 $7.80 $7.80 62,673
2020-08-04 $7.81 $7.90 $7.61 $7.75 $7.75 49,837
2020-08-03 $7.64 $7.78 $7.57 $7.75 $7.75 54,460
2020-07-31 $7.58 $7.67 $7.38 $7.64 $7.64 42,135
2020-07-30 $7.72 $7.75 $7.45 $7.58 $7.58 77,117
2020-07-29 $7.82 $8.03 $7.43 $7.91 $7.91 83,717
2020-07-28 $7.28 $7.98 $7.22 $7.74 $7.74 96,875
2020-07-27 $7.37 $7.52 $7.19 $7.28 $7.28 104,312
2020-07-24 $7.45 $7.45 $7.10 $7.31 $7.31 53,057
2020-07-23 $7.05 $7.57 $7.04 $7.57 $7.57 66,502
2020-07-22 $7.22 $7.27 $6.95 $7.06 $7.06 79,040
2020-07-21 $7.03 $7.49 $7.00 $7.39 $7.39 75,012
2020-07-20 $6.86 $7.06 $6.84 $7.03 $7.03 61,199
2020-07-17 $7.21 $7.29 $6.84 $6.95 $6.95 93,500
2020-07-16 $7.11 $7.32 $7.07 $7.12 $7.12 41,900
2020-07-15 $7.05 $7.32 $7.01 $7.12 $7.12 142,600
2020-07-14 $6.69 $6.99 $6.69 $6.94 $6.94 35,300
2020-07-13 $6.91 $6.94 $6.61 $6.82 $6.82 64,900
2020-07-10 $6.66 $7.05 $6.58 $6.82 $6.82 69,500
2020-07-09 $6.81 $6.81 $6.55 $6.77 $6.77 182,300
2020-07-08 $6.60 $6.90 $6.59 $6.81 $6.81 49,100
2020-07-07 $6.75 $6.77 $6.55 $6.59 $6.59 33,700
2020-07-06 $6.80 $6.96 $6.68 $6.81 $6.81 57,700
2020-07-02 $6.78 $6.92 $6.66 $6.67 $6.67 71,900
2020-07-01 $6.41 $6.84 $6.41 $6.75 $6.75 141,100
2020-06-30 $6.30 $6.49 $6.12 $6.43 $6.43 110,300
2020-06-29 $6.25 $6.56 $6.05 $6.40 $6.40 231,100
2020-06-26 $6.69 $6.69 $6.21 $6.25 $6.25 98,830
2020-06-25 $6.79 $6.82 $6.62 $6.70 $6.70 101,650
2020-06-24 $7.40 $7.41 $6.80 $6.82 $6.82 129,821
2020-06-23 $7.88 $8.00 $7.41 $7.41 $7.41 210,162
2020-06-22 $7.75 $7.89 $7.43 $7.88 $7.88 246,912
2020-06-19 $7.63 $7.86 $7.47 $7.75 $7.75 187,171
2020-06-18 $7.08 $7.82 $7.08 $7.43 $7.43 212,772
2020-06-17 $7.04 $7.31 $6.78 $7.15 $7.15 130,558
2020-06-16 $7.37 $7.48 $6.96 $7.01 $7.01 59,297
2020-06-15 $6.56 $7.19 $6.36 $7.03 $7.03 113,167
2020-06-12 $6.79 $7.24 $6.67 $6.90 $6.90 98,492
2020-06-11 $7.12 $7.35 $6.64 $6.66 $6.66 183,002
2020-06-10 $7.60 $7.66 $7.12 $7.44 $7.44 141,761
2020-06-09 $7.89 $7.89 $7.38 $7.62 $7.62 186,333
2020-06-08 $8.12 $8.24 $7.84 $7.98 $7.98 197,996
2020-06-05 $7.87 $8.10 $7.70 $7.81 $7.81 196,201
2020-06-04 $7.80 $7.86 $7.34 $7.39 $7.39 257,013
2020-06-03 $8.25 $8.42 $7.85 $7.95 $7.95 322,063
2020-06-02 $8.40 $8.60 $7.88 $8.27 $8.27 576,441
2020-06-01 $7.27 $9.97 $7.21 $8.44 $8.44 3,015,066
2020-05-29 $5.27 $7.16 $5.25 $7.00 $7.00 498,056
2020-05-28 $6.26 $6.26 $5.34 $5.44 $5.44 125,827
2020-05-27 $5.84 $6.16 $5.81 $6.14 $6.14 104,407
2020-05-26 $5.70 $5.85 $5.70 $5.84 $5.84 77,877
2020-05-22 $5.26 $5.55 $5.18 $5.55 $5.55 87,059
2020-05-21 $5.46 $5.55 $5.31 $5.33 $5.33 163,521
2020-05-20 $5.08 $5.53 $5.08 $5.50 $5.50 68,206
2020-05-19 $5.54 $5.63 $5.10 $5.12 $5.12 77,978
2020-05-18 $5.76 $5.84 $5.42 $5.52 $5.52 86,514
2020-05-15 $5.32 $5.52 $5.11 $5.47 $5.47 83,565
2020-05-14 $5.08 $5.42 $4.75 $5.36 $5.36 195,138
2020-05-13 $5.95 $5.95 $5.25 $5.41 $5.41 106,601
2020-05-12 $6.24 $6.24 $6.00 $6.09 $6.09 140,113
2020-05-11 $6.21 $6.35 $6.01 $6.19 $6.19 83,608
2020-05-08 $6.39 $6.39 $6.00 $6.16 $6.16 175,343
2020-05-07 $6.22 $6.34 $6.03 $6.20 $6.20 54,983
2020-05-06 $6.37 $6.55 $5.94 $6.01 $6.01 153,298
2020-05-05 $6.93 $6.93 $6.48 $6.50 $6.50 59,240
2020-05-04 $6.55 $6.79 $6.39 $6.76 $6.76 81,537
2020-05-01 $6.53 $7.34 $6.38 $6.64 $6.64 181,389
2020-04-30 $6.57 $6.70 $6.11 $6.67 $6.67 123,235
2020-04-29 $6.14 $6.60 $5.99 $6.48 $6.48 193,645
2020-04-28 $6.60 $6.85 $6.21 $6.22 $6.22 76,561
2020-04-27 $6.30 $6.65 $6.30 $6.53 $6.53 79,089
2020-04-24 $6.25 $6.66 $6.02 $6.34 $6.34 177,492
2020-04-23 $6.36 $6.52 $5.78 $6.29 $6.29 229,084
2020-04-22 $6.43 $6.68 $6.20 $6.36 $6.36 417,529
2020-04-21 $5.50 $6.32 $5.41 $6.27 $6.27 316,092
2020-04-20 $5.42 $5.74 $5.20 $5.69 $5.69 145,783
2020-04-17 $5.07 $5.97 $5.03 $5.75 $5.75 162,973
2020-04-16 $5.11 $5.19 $4.89 $4.98 $4.98 81,146
2020-04-15 $5.19 $5.37 $4.82 $5.30 $5.30 103,398
2020-04-14 $5.25 $5.67 $5.08 $5.30 $5.30 134,703
2020-04-13 $5.32 $5.51 $4.79 $5.15 $5.15 118,991
2020-04-09 $5.45 $6.00 $5.24 $5.52 $5.52 173,645
2020-04-08 $4.74 $5.41 $4.68 $5.29 $5.29 180,555
2020-04-07 $4.57 $4.74 $4.25 $4.69 $4.69 162,564
2020-04-06 $4.40 $4.54 $4.27 $4.47 $4.47 96,541
2020-04-03 $3.86 $4.36 $3.84 $4.29 $4.29 218,980
2020-04-02 $4.34 $4.42 $3.94 $4.06 $4.06 207,927
2020-04-01 $4.46 $4.50 $4.15 $4.36 $4.36 136,734
2020-03-31 $4.99 $4.99 $4.37 $4.46 $4.46 186,834
2020-03-30 $4.65 $5.19 $4.63 $4.87 $4.87 152,874
2020-03-27 $4.53 $5.01 $4.20 $4.87 $4.87 110,423
2020-03-26 $4.55 $5.34 $4.34 $5.00 $5.00 269,302
2020-03-25 $4.74 $4.87 $4.28 $4.54 $4.54 96,069
2020-03-24 $4.45 $5.00 $4.31 $4.78 $4.78 166,228
2020-03-23 $4.20 $4.29 $3.80 $4.25 $4.25 271,237
2020-03-20 $4.63 $4.66 $4.11 $4.23 $4.23 318,418
2020-03-19 $3.92 $4.50 $3.92 $4.35 $4.35 326,773
2020-03-18 $4.79 $4.79 $3.86 $3.88 $3.88 225,578
2020-03-17 $5.93 $6.00 $5.08 $5.13 $5.13 184,150
2020-03-16 $5.50 $6.34 $5.34 $5.70 $5.70 150,232
2020-03-13 $6.71 $6.84 $6.42 $6.55 $6.55 152,600
2020-03-12 $7.15 $7.65 $6.49 $6.64 $6.64 132,899
2020-03-11 $8.00 $8.08 $7.65 $7.90 $7.90 261,675
2020-03-10 $6.75 $8.11 $6.61 $8.00 $8.00 331,512
2020-03-09 $6.50 $6.95 $6.36 $6.56 $6.56 332,389
2020-03-06 $8.11 $8.12 $7.60 $7.61 $7.61 156,023
2020-03-05 $8.92 $8.98 $8.26 $8.36 $8.36 165,126
2020-03-04 $9.24 $9.31 $9.07 $9.12 $9.12 123,450
2020-03-03 $9.46 $9.47 $9.04 $9.12 $9.12 76,462
2020-03-02 $9.28 $9.41 $8.92 $9.41 $9.41 89,648
2020-02-28 $9.05 $9.34 $8.86 $9.21 $9.21 125,722
2020-02-27 $9.79 $9.86 $8.81 $9.32 $9.32 182,870
2020-02-26 $10.25 $10.32 $9.99 $10.02 $10.02 100,723
2020-02-25 $10.70 $10.79 $10.20 $10.20 $10.20 116,479
2020-02-24 $11.08 $11.08 $10.65 $10.77 $10.77 123,383
2020-02-21 $11.30 $11.38 $11.00 $11.25 $11.25 63,958
2020-02-20 $11.32 $11.61 $11.31 $11.38 $11.38 67,378
2020-02-19 $11.30 $11.43 $11.22 $11.35 $11.35 62,519
2020-02-18 $11.41 $11.60 $11.27 $11.32 $11.32 69,939
2020-02-14 $11.60 $11.65 $11.48 $11.55 $11.55 67,297
2020-02-13 $11.68 $11.89 $11.47 $11.62 $11.62 68,167
2020-02-12 $11.76 $12.02 $11.66 $11.98 $11.98 95,535
2020-02-11 $11.29 $11.64 $11.19 $11.61 $11.61 104,953
2020-02-10 $11.80 $11.80 $11.21 $11.29 $11.29 152,863
2020-02-07 $11.90 $11.97 $11.75 $11.92 $11.92 90,153
2020-02-06 $12.08 $12.10 $11.90 $11.95 $11.95 109,999
2020-02-05 $12.11 $12.11 $11.97 $11.99 $11.99 223,702
2020-02-04 $12.07 $12.07 $11.90 $11.98 $11.98 113,683
2020-02-03 $12.09 $12.20 $11.90 $11.96 $11.96 106,373
2020-01-31 $12.17 $12.36 $11.91 $12.05 $12.05 237,707
2020-01-30 $12.35 $12.39 $12.10 $12.31 $12.31 105,443
2020-01-29 $12.67 $12.90 $12.36 $12.46 $12.46 74,640
2020-01-28 $12.54 $12.81 $12.46 $12.55 $12.55 122,774
2020-01-27 $12.50 $12.68 $12.22 $12.54 $12.54 99,243
2020-01-24 $12.58 $12.75 $12.50 $12.61 $12.61 75,819
2020-01-23 $12.80 $12.91 $12.62 $12.67 $12.67 197,537
2020-01-22 $12.71 $13.02 $12.52 $12.96 $12.96 145,569
2020-01-21 $13.10 $13.17 $12.66 $12.71 $12.71 86,035
2020-01-17 $13.37 $13.40 $13.01 $13.06 $13.06 124,559
2020-01-16 $13.28 $13.44 $13.18 $13.31 $13.31 135,360
2020-01-15 $13.30 $13.30 $13.00 $13.22 $13.22 70,465
2020-01-14 $13.50 $13.60 $13.19 $13.25 $13.25 89,620
2020-01-13 $13.75 $13.80 $13.48 $13.50 $13.50 96,953
2020-01-10 $13.20 $13.73 $13.02 $13.73 $13.73 160,120
2020-01-09 $13.20 $13.34 $13.07 $13.20 $13.20 86,065
2020-01-08 $13.40 $13.47 $13.08 $13.18 $13.18 77,556
2020-01-07 $13.49 $13.56 $13.35 $13.40 $13.40 105,478
2020-01-06 $13.57 $13.59 $13.46 $13.50 $13.50 68,637
2020-01-03 $13.24 $13.63 $13.17 $13.61 $13.61 151,409
2020-01-02 $13.39 $13.63 $13.18 $13.25 $13.25 72,093
2019-12-31 $13.10 $13.57 $13.00 $13.47 $13.47 49,294
2019-12-30 $13.22 $13.22 $13.02 $13.09 $13.09 62,151
2019-12-27 $13.58 $13.58 $13.12 $13.18 $13.18 60,625
2019-12-26 $13.52 $13.80 $13.42 $13.51 $13.51 54,678
2019-12-24 $13.21 $13.99 $13.19 $13.47 $13.47 128,813
2019-12-23 $13.25 $13.25 $13.03 $13.15 $13.15 90,526
2019-12-20 $13.35 $13.45 $13.09 $13.17 $13.17 89,654
2019-12-19 $12.99 $13.50 $12.99 $13.32 $13.32 82,650
2019-12-18 $12.27 $13.17 $12.27 $13.10 $13.10 113,414
2019-12-17 $12.41 $12.59 $12.31 $12.39 $12.39 57,681
2019-12-16 $12.49 $12.66 $12.44 $12.46 $12.46 60,039
2019-12-13 $12.59 $12.73 $12.44 $12.49 $12.49 46,744
2019-12-12 $12.88 $12.91 $12.55 $12.57 $12.57 69,212
2019-12-11 $12.55 $12.93 $12.55 $12.86 $12.86 67,929
2019-12-10 $12.37 $12.64 $12.37 $12.60 $12.60 71,271
2019-12-09 $12.34 $12.51 $12.22 $12.40 $12.40 139,497
2019-12-06 $12.11 $12.46 $12.11 $12.36 $12.36 92,337
2019-12-05 $11.81 $12.13 $11.67 $12.07 $12.07 107,524
2019-12-04 $11.69 $11.99 $11.69 $11.70 $11.70 77,712
2019-12-03 $11.79 $11.89 $11.69 $11.74 $11.74 65,768
2019-12-02 $12.04 $12.07 $11.80 $11.91 $11.91 88,347
2019-11-29 $12.00 $12.19 $11.98 $12.04 $12.04 55,566
2019-11-27 $12.06 $12.10 $11.90 $12.06 $12.06 135,830
2019-11-26 $11.98 $12.15 $11.62 $11.96 $11.96 187,373
2019-11-25 $12.30 $12.31 $11.88 $11.95 $11.95 175,045
2019-11-22 $12.40 $12.47 $12.17 $12.26 $12.26 143,168
2019-11-21 $12.50 $12.52 $12.26 $12.41 $12.41 80,650
2019-11-20 $12.45 $12.72 $12.30 $12.50 $12.50 120,527
2019-11-19 $12.41 $12.68 $12.21 $12.45 $12.45 146,784
2019-11-18 $12.63 $12.65 $12.34 $12.47 $12.47 167,561
2019-11-15 $12.58 $12.96 $12.55 $12.75 $12.75 179,547
2019-11-14 $11.31 $12.86 $11.31 $12.54 $12.54 295,724
2019-11-13 $11.12 $11.19 $10.90 $11.12 $11.12 53,045
2019-11-12 $11.05 $11.35 $11.03 $11.19 $11.19 283,107
2019-11-11 $11.07 $11.20 $10.92 $11.00 $11.00 62,651
2019-11-08 $11.02 $11.11 $10.67 $11.06 $11.06 68,241
2019-11-07 $10.94 $11.17 $10.76 $11.00 $11.00 150,472
2019-11-06 $10.84 $11.00 $10.82 $10.90 $10.90 101,584
2019-11-05 $10.71 $11.25 $10.71 $11.00 $11.00 94,251
2019-11-04 $11.19 $11.24 $11.01 $11.22 $11.22 89,599
2019-11-01 $10.80 $11.14 $10.50 $11.07 $11.07 54,259
2019-10-31 $10.85 $10.88 $10.71 $10.79 $10.79 34,989
2019-10-30 $11.18 $11.18 $10.90 $10.95 $10.95 46,163
2019-10-29 $11.50 $11.50 $11.12 $11.21 $11.21 57,164
2019-10-28 $11.55 $11.67 $11.51 $11.52 $11.52 39,803
2019-10-25 $11.54 $11.68 $11.39 $11.59 $11.59 63,459
2019-10-24 $11.69 $11.75 $11.25 $11.53 $11.53 87,647
2019-10-23 $11.10 $11.83 $11.07 $11.73 $11.73 163,413
2019-10-22 $11.21 $11.26 $11.05 $11.12 $11.12 82,414
2019-10-21 $11.37 $11.47 $11.16 $11.21 $11.21 98,876
2019-10-18 $11.51 $11.65 $11.28 $11.37 $11.37 87,493
2019-10-17 $11.57 $11.83 $11.45 $11.50 $11.50 78,499
2019-10-16 $11.22 $11.69 $11.18 $11.55 $11.55 139,435
2019-10-15 $11.19 $11.32 $11.06 $11.15 $11.15 89,777
2019-10-14 $11.32 $11.42 $11.08 $11.20 $11.20 138,459
2019-10-11 $11.54 $11.65 $11.23 $11.41 $11.41 111,369
2019-10-10 $11.23 $11.50 $10.93 $11.50 $11.50 140,631
2019-10-09 $11.16 $11.30 $11.14 $11.18 $11.18 160,226
2019-10-08 $10.76 $11.24 $10.61 $11.10 $11.10 222,123
2019-10-07 $10.49 $10.86 $10.40 $10.79 $10.79 139,161
2019-10-04 $10.13 $10.50 $10.13 $10.48 $10.48 55,155
2019-10-03 $10.08 $10.15 $9.99 $10.13 $10.13 75,971
2019-10-02 $10.30 $10.30 $10.04 $10.07 $10.07 83,527
2019-10-01 $10.70 $10.82 $10.34 $10.34 $10.34 89,092
2019-09-30 $10.85 $10.87 $10.64 $10.68 $10.68 74,199
2019-09-27 $10.72 $10.75 $10.63 $10.70 $10.70 42,670
2019-09-26 $10.98 $11.14 $10.73 $10.76 $10.76 78,341
2019-09-25 $10.94 $11.10 $10.83 $10.99 $10.99 85,453
2019-09-24 $11.23 $11.30 $10.97 $11.07 $11.07 89,343
2019-09-23 $11.06 $11.47 $11.06 $11.27 $11.27 139,952
2019-09-20 $10.60 $11.15 $10.60 $11.06 $11.06 238,377
2019-09-19 $10.60 $10.75 $10.37 $10.57 $10.57 134,704
2019-09-18 $10.11 $10.65 $10.04 $10.62 $10.62 403,232
2019-09-17 $10.02 $10.39 $9.96 $10.14 $10.14 93,747
2019-09-16 $9.80 $10.19 $9.77 $10.05 $10.05 165,911
2019-09-13 $9.83 $9.83 $9.69 $9.81 $9.81 94,220
2019-09-12 $9.55 $9.79 $9.46 $9.73 $9.73 71,711
2019-09-11 $9.66 $9.72 $9.44 $9.59 $9.59 44,326
2019-09-10 $9.74 $9.97 $9.56 $9.61 $9.61 68,226
2019-09-09 $9.63 $9.78 $9.59 $9.72 $9.72 109,426
2019-09-06 $9.55 $9.73 $9.49 $9.53 $9.53 90,158
2019-09-05 $9.36 $9.59 $9.36 $9.55 $9.55 57,054
2019-09-04 $9.28 $9.43 $9.12 $9.33 $9.33 53,419
2019-09-03 $9.28 $9.34 $9.12 $9.27 $9.27 48,366
2019-08-30 $9.46 $9.57 $9.34 $9.39 $9.39 25,630
2019-08-29 $9.43 $9.64 $9.38 $9.41 $9.41 39,862
2019-08-28 $9.27 $9.47 $9.18 $9.41 $9.41 37,285
2019-08-27 $9.30 $9.42 $9.15 $9.24 $9.24 53,230
2019-08-26 $9.40 $9.54 $9.28 $9.31 $9.31 33,917
2019-08-23 $9.60 $9.62 $9.31 $9.40 $9.40 66,950
2019-08-22 $9.73 $9.81 $9.54 $9.57 $9.57 57,063
2019-08-21 $9.62 $9.77 $9.62 $9.76 $9.76 71,992
2019-08-20 $9.46 $9.64 $9.46 $9.56 $9.56 58,377
2019-08-19 $9.32 $9.55 $9.29 $9.52 $9.52 65,754
2019-08-16 $9.19 $9.35 $9.19 $9.24 $9.24 69,653
2019-08-15 $9.43 $9.47 $9.21 $9.25 $9.25 90,945
2019-08-14 $9.48 $9.60 $9.28 $9.38 $9.38 105,661
2019-08-13 $9.48 $9.66 $9.42 $9.56 $9.56 97,300
2019-08-12 $9.40 $9.64 $9.21 $9.49 $9.49 93,800
2019-08-09 $9.78 $9.94 $9.48 $9.48 $9.48 250,531
2019-08-08 $10.00 $10.22 $9.93 $10.09 $10.09 113,832
2019-08-07 $9.96 $10.07 $9.94 $9.98 $9.98 114,362
2019-08-06 $9.90 $10.07 $9.90 $10.04 $10.04 68,986
2019-08-05 $9.93 $10.02 $9.78 $9.87 $9.87 129,450
2019-08-02 $10.13 $10.19 $9.96 $10.12 $10.12 56,567
2019-08-01 $10.35 $10.42 $10.11 $10.12 $10.12 136,654
2019-07-31 $10.52 $10.56 $10.26 $10.29 $10.29 57,647
2019-07-30 $10.46 $10.59 $10.37 $10.44 $10.44 69,760
2019-07-29 $10.60 $10.61 $10.42 $10.52 $10.52 82,078
2019-07-26 $10.58 $10.76 $10.57 $10.60 $10.60 77,649
2019-07-25 $10.65 $10.84 $10.51 $10.55 $10.55 165,691
2019-07-24 $10.38 $10.57 $10.24 $10.39 $10.39 76,592
2019-07-23 $10.25 $10.53 $10.10 $10.47 $10.47 102,409
2019-07-22 $10.22 $10.52 $10.22 $10.45 $10.45 90,195
2019-07-19 $10.18 $10.29 $10.06 $10.26 $10.26 64,713
2019-07-18 $10.01 $10.19 $9.92 $10.19 $10.19 43,078
2019-07-17 $10.12 $10.30 $9.93 $10.01 $10.01 82,635
2019-07-16 $10.27 $10.45 $10.03 $10.13 $10.13 77,708
2019-07-15 $10.36 $10.58 $10.25 $10.34 $10.34 227,713
2019-07-12 $10.18 $10.41 $10.16 $10.32 $10.32 148,007
2019-07-11 $9.83 $10.16 $9.83 $10.15 $10.15 85,144
2019-07-10 $9.68 $9.83 $9.58 $9.81 $9.81 116,515
2019-07-09 $9.68 $9.72 $9.50 $9.66 $9.66 132,816
2019-07-08 $9.84 $9.99 $9.52 $9.65 $9.65 138,894
2019-07-05 $9.66 $9.94 $9.66 $9.85 $9.85 55,590
2019-07-03 $9.80 $9.85 $9.47 $9.68 $9.68 60,307
2019-07-02 $9.82 $9.95 $9.72 $9.76 $9.76 67,268
2019-07-01 $9.50 $9.85 $9.50 $9.78 $9.78 149,979
2019-06-28 $9.12 $9.45 $9.09 $9.36 $9.36 1,099,499
2019-06-27 $9.23 $9.29 $9.08 $9.15 $9.15 195,753
2019-06-26 $9.24 $9.37 $9.16 $9.26 $9.26 127,305
2019-06-25 $9.34 $9.38 $9.20 $9.25 $9.25 83,563
2019-06-24 $9.59 $9.59 $9.27 $9.34 $9.34 75,358
2019-06-21 $9.63 $9.65 $9.40 $9.55 $9.55 116,464
2019-06-20 $9.84 $9.96 $9.64 $9.64 $9.64 75,185
2019-06-19 $9.56 $9.86 $9.56 $9.71 $9.71 89,461
2019-06-18 $9.65 $9.82 $9.50 $9.56 $9.56 111,415
2019-06-17 $9.31 $9.67 $9.27 $9.61 $9.61 364,926
2019-06-14 $9.39 $9.47 $9.31 $9.32 $9.32 73,412
2019-06-13 $9.35 $9.54 $9.28 $9.44 $9.44 126,239
2019-06-12 $9.45 $9.47 $9.27 $9.32 $9.32 180,695
2019-06-11 $9.85 $9.85 $9.48 $9.50 $9.50 48,320
2019-06-10 $9.81 $9.84 $9.70 $9.77 $9.77 68,141
2019-06-07 $9.95 $9.95 $9.81 $9.81 $9.81 83,625
2019-06-06 $9.98 $10.07 $9.87 $9.91 $9.91 60,878
2019-06-05 $10.25 $10.31 $9.90 $9.95 $9.95 55,130
2019-06-04 $10.09 $10.25 $10.02 $10.20 $10.20 295,181
2019-06-03 $9.96 $10.12 $9.95 $10.00 $10.00 111,379
2019-05-31 $9.86 $10.05 $9.86 $9.97 $9.97 184,712
2019-05-30 $9.89 $10.19 $9.89 $10.00 $10.00 226,858
2019-05-29 $9.99 $9.99 $9.81 $9.90 $9.90 227,036
2019-05-28 $9.96 $10.04 $9.96 $10.00 $10.00 61,105
2019-05-24 $10.04 $10.17 $9.92 $9.99 $9.99 67,720
2019-05-23 $10.05 $10.08 $9.92 $9.97 $9.97 89,413
2019-05-22 $10.24 $10.24 $10.05 $10.16 $10.16 45,499
2019-05-21 $10.01 $10.44 $10.01 $10.25 $10.25 86,535
2019-05-20 $9.99 $10.09 $9.87 $9.98 $9.98 120,924
2019-05-17 $10.12 $10.16 $10.00 $10.01 $10.01 58,750
2019-05-16 $10.25 $10.54 $10.12 $10.21 $10.21 92,595
2019-05-15 $10.20 $10.44 $10.10 $10.30 $10.30 96,011
2019-05-14 $10.68 $10.68 $10.04 $10.28 $10.28 309,933
2019-05-13 $10.84 $11.08 $10.71 $10.75 $10.75 44,844
2019-05-10 $11.04 $11.18 $10.97 $11.08 $11.08 41,832
2019-05-09 $10.98 $11.22 $10.86 $11.06 $11.06 48,137
2019-05-08 $11.07 $11.26 $11.07 $11.13 $11.13 48,012
2019-05-07 $11.28 $11.28 $11.05 $11.10 $11.10 47,912
2019-05-06 $11.05 $11.36 $10.99 $11.31 $11.31 43,237
2019-05-03 $11.34 $11.44 $11.12 $11.26 $11.26 103,340
2019-05-02 $11.18 $11.28 $11.10 $11.24 $11.24 79,448
2019-05-01 $11.28 $11.40 $11.16 $11.25 $11.25 50,160
2019-04-30 $11.40 $11.47 $11.20 $11.22 $11.22 51,619
2019-04-29 $11.23 $11.38 $11.18 $11.33 $11.33 31,528
2019-04-26 $11.20 $11.38 $11.20 $11.32 $11.32 30,813
2019-04-25 $11.12 $11.34 $11.03 $11.27 $11.27 64,959
2019-04-24 $11.16 $11.25 $11.12 $11.17 $11.17 26,743
2019-04-23 $11.00 $11.34 $11.00 $11.21 $11.21 68,375
2019-04-22 $10.92 $11.16 $10.90 $11.06 $11.06 52,486
2019-04-18 $11.00 $11.11 $10.85 $10.95 $10.95 64,265
2019-04-17 $11.07 $11.24 $11.02 $11.03 $11.03 83,425
2019-04-16 $11.19 $11.26 $11.07 $11.11 $11.11 34,012
2019-04-15 $11.08 $11.27 $11.07 $11.24 $11.24 67,764
2019-04-12 $11.36 $11.40 $11.11 $11.12 $11.12 55,304
2019-04-11 $11.41 $11.44 $11.19 $11.22 $11.22 102,373
2019-04-10 $11.24 $11.50 $11.18 $11.45 $11.45 195,652
2019-04-09 $11.26 $11.35 $11.01 $11.16 $11.16 91,527
2019-04-08 $11.25 $11.39 $11.21 $11.33 $11.33 109,445
2019-04-05 $11.18 $11.43 $11.15 $11.20 $11.20 92,741
2019-04-04 $11.25 $11.25 $11.07 $11.20 $11.20 110,695
2019-04-03 $11.20 $11.48 $11.18 $11.30 $11.30 145,628
2019-04-02 $11.26 $11.50 $11.12 $11.18 $11.18 148,474
2019-04-01 $10.60 $11.32 $10.60 $11.19 $11.19 157,285
2019-03-29 $10.72 $11.05 $10.70 $11.00 $11.00 132,809
2019-03-28 $10.80 $10.98 $10.64 $10.72 $10.72 38,307
2019-03-27 $10.81 $10.89 $10.70 $10.83 $10.83 44,996
2019-03-26 $10.87 $10.98 $10.75 $10.83 $10.83 72,865
2019-03-25 $10.94 $10.96 $10.73 $10.83 $10.83 65,576
2019-03-22 $11.12 $11.19 $10.93 $11.02 $11.02 75,131
2019-03-21 $11.23 $11.37 $11.01 $11.15 $11.15 33,680
2019-03-20 $11.16 $11.33 $11.06 $11.24 $11.24 50,879
2019-03-19 $11.15 $11.32 $11.00 $11.16 $11.16 70,104
2019-03-18 $11.10 $11.22 $10.91 $11.13 $11.13 53,447
2019-03-15 $10.80 $11.10 $10.79 $11.06 $11.06 98,691
2019-03-14 $10.77 $10.89 $10.66 $10.82 $10.82 102,738
2019-03-13 $10.51 $10.98 $10.51 $10.81 $10.81 44,436
2019-03-12 $10.82 $10.96 $10.81 $10.91 $10.91 35,396
2019-03-11 $10.80 $10.95 $10.73 $10.78 $10.78 47,897
2019-03-08 $10.97 $10.97 $10.69 $10.81 $10.81 99,668
2019-03-07 $11.09 $11.11 $10.85 $10.98 $10.98 57,202
2019-03-06 $10.93 $11.19 $10.83 $11.04 $11.04 81,881
2019-03-05 $10.98 $11.07 $10.77 $10.91 $10.91 101,457
2019-03-04 $10.98 $11.01 $10.84 $10.95 $10.95 82,145
2019-03-01 $10.96 $11.05 $10.83 $10.86 $10.86 50,208
2019-02-28 $10.73 $10.93 $10.67 $10.87 $10.87 71,805
2019-02-27 $10.84 $11.08 $10.70 $10.78 $10.78 79,933
2019-02-26 $11.00 $11.00 $10.76 $10.83 $10.83 69,648
2019-02-25 $10.78 $11.09 $10.78 $11.00 $11.00 83,065
2019-02-22 $10.77 $10.89 $10.71 $10.77 $10.77 72,342
2019-02-21 $10.73 $10.87 $10.66 $10.78 $10.78 62,307
2019-02-20 $10.97 $10.98 $10.68 $10.74 $10.74 68,539
2019-02-19 $10.78 $11.08 $10.78 $10.96 $10.96 107,671
2019-02-15 $10.50 $11.09 $10.50 $10.83 $10.83 234,304
2019-02-14 $10.05 $10.11 $10.00 $10.04 $10.04 73,539
2019-02-13 $9.94 $10.22 $9.93 $10.13 $10.13 143,629
2019-02-12 $10.07 $10.13 $9.93 $9.95 $9.95 151,028
2019-02-11 $9.98 $10.21 $9.98 $10.03 $10.03 115,621
2019-02-08 $10.03 $10.07 $10.00 $10.01 $10.01 62,291
2019-02-07 $10.02 $10.16 $9.97 $10.08 $10.08 150,380
2019-02-06 $10.09 $10.27 $10.04 $10.04 $10.04 62,479
2019-02-05 $10.27 $10.41 $10.00 $10.09 $10.09 108,808
2019-02-04 $10.00 $10.29 $10.00 $10.23 $10.23 178,708
2019-02-01 $9.65 $10.01 $9.65 $10.01 $10.01 242,322
2019-01-31 $9.55 $9.68 $9.54 $9.55 $9.55 117,976
2019-01-30 $9.65 $9.65 $9.35 $9.48 $9.48 184,310
2019-01-29 $9.55 $9.89 $9.44 $9.55 $9.55 180,706
2019-01-28 $9.42 $9.58 $9.40 $9.53 $9.53 86,665
2019-01-25 $9.50 $9.63 $9.27 $9.49 $9.49 104,485
2019-01-24 $8.98 $9.43 $8.96 $9.39 $9.39 298,209
2019-01-23 $9.13 $9.20 $8.98 $9.03 $9.03 143,707
2019-01-22 $9.25 $9.32 $9.03 $9.12 $9.12 69,194
2019-01-18 $9.10 $9.45 $9.04 $9.27 $9.27 140,531
2019-01-17 $9.01 $9.06 $8.98 $9.05 $9.05 72,692
2019-01-16 $9.12 $9.20 $8.97 $9.02 $9.02 78,595
2019-01-15 $9.13 $9.25 $8.81 $9.10 $9.10 139,498
2019-01-14 $9.21 $9.33 $9.11 $9.14 $9.14 69,518
2019-01-11 $9.26 $9.32 $9.07 $9.27 $9.27 197,666
2019-01-10 $9.31 $9.66 $9.24 $9.31 $9.31 184,533
2019-01-09 $10.21 $10.28 $9.79 $9.83 $9.83 130,272
2019-01-08 $9.97 $10.10 $9.81 $10.08 $10.08 145,783
2019-01-07 $9.89 $9.96 $9.75 $9.84 $9.84 125,566
2019-01-04 $9.67 $9.88 $9.65 $9.85 $9.85 92,780
2019-01-03 $9.73 $9.83 $9.52 $9.54 $9.54 96,678
2019-01-02 $9.30 $9.86 $9.13 $9.75 $9.75 114,410
2018-12-31 $8.97 $9.45 $8.95 $9.40 $9.40 350,435
2018-12-28 $8.96 $9.11 $8.87 $8.97 $8.97 194,533
2018-12-27 $8.90 $9.16 $8.82 $9.00 $9.00 257,962
2018-12-26 $9.08 $9.26 $8.98 $9.08 $9.08 269,440
2018-12-24 $9.10 $9.14 $8.70 $9.01 $9.01 166,796
2018-12-21 $9.80 $9.80 $9.15 $9.22 $9.22 265,321
2018-12-20 $10.02 $10.20 $9.54 $9.87 $9.87 271,918
2018-12-19 $10.66 $10.66 $9.91 $10.10 $10.10 201,171
2018-12-18 $10.89 $10.98 $10.35 $10.37 $10.37 157,577
2018-12-17 $11.28 $11.35 $10.81 $10.84 $10.84 89,747
2018-12-14 $11.43 $11.61 $11.32 $11.36 $11.36 41,383
2018-12-13 $11.85 $11.87 $11.51 $11.61 $11.61 58,508
2018-12-12 $11.48 $12.00 $11.48 $11.87 $11.87 136,162
2018-12-11 $11.52 $11.65 $11.31 $11.37 $11.37 105,438
2018-12-10 $11.57 $11.84 $11.32 $11.45 $11.45 50,664
2018-12-07 $11.95 $12.06 $11.54 $11.72 $11.72 73,288
2018-12-06 $11.94 $11.95 $11.60 $11.81 $11.81 88,219
2018-12-04 $12.13 $12.21 $11.95 $12.00 $12.00 68,777
2018-12-03 $12.15 $12.22 $11.97 $12.10 $12.10 57,484
2018-11-30 $11.99 $12.08 $11.85 $12.05 $12.05 45,677
2018-11-29 $12.30 $12.42 $11.99 $12.04 $12.04 56,779
2018-11-28 $12.18 $12.38 $12.05 $12.30 $12.30 70,374
2018-11-27 $12.07 $12.21 $11.72 $12.18 $12.18 167,700
2018-11-26 $11.89 $12.19 $11.89 $12.02 $12.02 82,240
2018-11-23 $11.64 $11.90 $11.64 $11.90 $11.90 38,862
2018-11-21 $11.67 $12.03 $11.67 $11.84 $11.84 50,478
2018-11-20 $11.86 $11.95 $11.58 $11.61 $11.61 104,130
2018-11-19 $12.02 $12.11 $11.88 $12.02 $12.02 66,694
2018-11-16 $11.93 $12.33 $11.92 $12.09 $12.09 133,661
2018-11-15 $12.02 $12.12 $11.86 $11.93 $11.93 69,419
2018-11-14 $12.12 $12.17 $11.88 $12.02 $12.02 89,342
2018-11-13 $12.73 $12.73 $11.94 $12.02 $12.02 201,756
2018-11-12 $12.25 $12.33 $11.99 $12.03 $12.03 113,950
2018-11-09 $12.15 $12.32 $11.92 $12.18 $12.18 103,326
2018-11-08 $12.15 $12.36 $12.04 $12.30 $12.30 179,499
2018-11-07 $12.20 $12.26 $12.07 $12.18 $12.18 39,836
2018-11-06 $11.93 $12.24 $11.86 $12.20 $12.20 133,130
2018-11-05 $11.58 $12.00 $11.55 $11.95 $11.95 134,302
2018-11-02 $11.62 $11.84 $11.42 $11.46 $11.46 91,266
2018-11-01 $11.00 $11.60 $11.00 $11.58 $11.58 144,087
2018-10-31 $10.94 $11.06 $10.86 $10.94 $10.94 103,875
2018-10-30 $11.01 $11.19 $10.73 $10.92 $10.92 139,323
2018-10-29 $11.29 $11.29 $10.88 $11.03 $11.03 104,338
2018-10-26 $11.25 $11.34 $11.06 $11.14 $11.14 115,244
2018-10-25 $11.24 $11.30 $11.06 $11.28 $11.28 55,755
2018-10-24 $11.68 $11.77 $11.10 $11.19 $11.19 118,964
2018-10-23 $11.90 $12.00 $11.57 $11.63 $11.63 117,658
2018-10-22 $12.25 $12.34 $11.90 $11.92 $11.92 193,500
2018-10-19 $12.21 $12.47 $12.16 $12.23 $12.23 100,228
2018-10-18 $12.50 $12.67 $12.20 $12.21 $12.21 92,651
2018-10-17 $12.23 $12.54 $12.00 $12.49 $12.49 166,083
2018-10-16 $12.15 $12.34 $12.08 $12.16 $12.16 82,232
2018-10-15 $12.23 $12.32 $12.09 $12.12 $12.12 40,625
2018-10-12 $12.10 $12.35 $11.95 $12.20 $12.20 132,901
2018-10-11 $11.98 $12.26 $11.90 $11.93 $11.93 246,578
2018-10-10 $12.22 $12.29 $11.91 $11.98 $11.98 89,669
2018-10-09 $12.06 $12.29 $12.06 $12.22 $12.22 85,731
2018-10-08 $12.07 $12.25 $12.07 $12.14 $12.14 66,534
2018-10-05 $12.16 $12.22 $12.03 $12.14 $12.14 61,350
2018-10-04 $12.23 $12.43 $12.00 $12.09 $12.09 67,374
2018-10-03 $12.10 $12.31 $12.05 $12.20 $12.20 44,231
2018-10-02 $12.22 $12.30 $12.06 $12.09 $12.09 27,284
2018-10-01 $12.14 $12.41 $12.09 $12.18 $12.18 75,943
2018-09-28 $12.05 $12.25 $12.00 $12.10 $12.10 95,506
2018-09-27 $12.00 $12.35 $12.00 $12.20 $12.20 52,214
2018-09-26 $12.05 $12.15 $11.95 $12.00 $12.00 51,935
2018-09-25 $12.05 $12.30 $12.00 $12.10 $12.10 60,328
2018-09-24 $12.20 $12.40 $11.95 $12.05 $12.05 49,806
2018-09-21 $12.00 $12.20 $12.00 $12.15 $12.15 57,688
2018-09-20 $12.20 $12.45 $11.95 $12.05 $12.05 117,191
2018-09-19 $12.00 $12.30 $12.00 $12.10 $12.10 63,160
2018-09-18 $12.05 $12.25 $11.95 $12.00 $12.00 153,800
2018-09-17 $12.05 $12.10 $11.90 $12.00 $12.00 69,506
2018-09-14 $12.05 $12.20 $11.95 $12.05 $12.05 44,681
2018-09-13 $12.26 $12.40 $11.95 $12.00 $12.00 60,403
2018-09-12 $12.10 $12.30 $12.00 $12.25 $12.25 68,595
2018-09-11 $12.00 $12.20 $11.95 $12.05 $12.05 98,908
2018-09-10 $12.00 $12.45 $12.00 $12.10 $12.10 48,878
2018-09-07 $12.10 $12.10 $11.90 $12.05 $12.05 131,075
2018-09-06 $12.05 $12.25 $12.00 $12.05 $12.05 139,640
2018-09-05 $12.20 $12.20 $12.00 $12.10 $12.10 54,428
2018-09-04 $12.25 $12.25 $12.05 $12.15 $12.15 80,903
2018-08-31 $12.40 $12.40 $12.05 $12.10 $12.10 35,603
2018-08-30 $12.40 $12.50 $12.30 $12.35 $12.35 74,897
2018-08-29 $12.10 $12.50 $12.05 $12.40 $12.40 134,515
2018-08-28 $12.20 $12.35 $12.05 $12.15 $12.15 58,162
2018-08-27 $12.10 $12.40 $12.10 $12.20 $12.20 60,222
2018-08-24 $12.20 $12.25 $12.05 $12.15 $12.15 61,106
2018-08-23 $12.50 $12.50 $12.08 $12.15 $12.15 119,108
2018-08-22 $12.30 $12.50 $12.30 $12.45 $12.45 166,748
2018-08-21 $12.15 $12.35 $12.15 $12.15 $12.15 42,731
2018-08-20 $12.15 $12.15 $12.00 $12.05 $12.05 49,432
2018-08-17 $12.05 $12.25 $11.90 $12.10 $12.10 52,050
2018-08-16 $11.95 $12.35 $11.93 $12.05 $12.05 83,109
2018-08-15 $12.10 $12.15 $11.90 $11.95 $11.95 102,495
2018-08-14 $11.85 $12.25 $11.80 $12.20 $12.20 149,586
2018-08-13 $12.00 $12.05 $11.75 $11.80 $11.80 112,160
2018-08-10 $12.00 $12.10 $11.95 $12.00 $12.00 136,030
2018-08-09 $11.95 $12.30 $11.90 $12.25 $12.25 77,325
2018-08-08 $12.00 $12.20 $11.85 $11.95 $11.95 121,768
2018-08-07 $12.50 $12.85 $12.00 $12.05 $12.05 365,844
2018-08-06 $12.40 $12.70 $12.35 $12.55 $12.55 199,825
2018-08-03 $12.55 $12.65 $12.27 $12.40 $12.40 80,636
2018-08-02 $12.45 $12.80 $12.35 $12.50 $12.50 80,379
2018-08-01 $12.40 $12.50 $12.30 $12.45 $12.45 48,857
2018-07-31 $12.25 $12.55 $12.15 $12.45 $12.45 72,530
2018-07-30 $12.35 $12.55 $12.20 $12.30 $12.30 89,900
2018-07-27 $12.40 $12.40 $12.00 $12.20 $12.20 98,676
2018-07-26 $12.15 $12.60 $12.15 $12.45 $12.45 88,885
2018-07-25 $12.00 $12.35 $12.00 $12.15 $12.15 67,151
2018-07-24 $12.10 $12.25 $12.00 $12.05 $12.05 92,639
2018-07-23 $12.25 $12.35 $12.00 $12.05 $12.05 106,373
2018-07-20 $12.60 $12.60 $12.20 $12.25 $12.25 98,553
2018-07-19 $12.55 $12.80 $12.50 $12.60 $12.60 92,068
2018-07-18 $12.20 $12.65 $12.10 $12.55 $12.55 159,513
2018-07-17 $12.35 $12.45 $12.05 $12.15 $12.15 105,110
2018-07-16 $12.55 $12.65 $12.28 $12.35 $12.35 197,591
2018-07-13 $12.70 $12.90 $12.50 $12.60 $12.60 87,386
2018-07-12 $12.90 $13.05 $12.70 $12.80 $12.80 74,807
2018-07-11 $12.55 $13.15 $12.55 $12.85 $12.85 119,397
2018-07-10 $13.35 $13.35 $12.85 $12.90 $12.90 133,432
2018-07-09 $13.20 $13.30 $13.10 $13.30 $13.30 91,897
2018-07-06 $13.00 $13.35 $12.95 $13.15 $13.15 99,808
2018-07-05 $12.80 $13.15 $12.65 $13.05 $13.05 122,892
2018-07-03 $12.70 $13.00 $12.55 $12.65 $12.65 91,841
2018-07-02 $12.85 $12.85 $12.40 $12.50 $12.50 150,797
2018-06-29 $13.20 $13.25 $12.55 $12.65 $12.65 196,769
2018-06-28 $13.40 $13.50 $13.00 $13.00 $13.00 160,254
2018-06-27 $13.20 $13.55 $13.15 $13.40 $13.40 185,170
2018-06-26 $12.90 $13.30 $12.80 $13.10 $13.10 186,373
2018-06-25 $13.10 $13.15 $12.60 $12.75 $12.75 187,302
2018-06-22 $13.00 $13.10 $12.80 $13.10 $13.10 327,827
2018-06-21 $13.10 $13.25 $12.40 $12.60 $12.60 450,709
2018-06-20 $11.90 $12.65 $11.90 $12.40 $12.40 884,983
2018-06-19 $10.90 $11.25 $10.85 $11.15 $11.15 106,144
2018-06-18 $10.90 $11.10 $10.80 $11.00 $11.00 66,932
2018-06-15 $11.10 $11.20 $10.85 $10.90 $10.90 122,384
2018-06-14 $11.00 $11.20 $11.00 $11.20 $11.20 118,075
2018-06-13 $10.95 $11.10 $10.85 $11.05 $11.05 99,203
2018-06-12 $11.05 $11.15 $10.85 $10.90 $10.90 51,022
2018-06-11 $10.95 $11.10 $10.85 $11.05 $11.05 51,574
2018-06-08 $11.20 $11.25 $10.85 $10.85 $10.85 107,383
2018-06-07 $11.20 $11.35 $11.05 $11.10 $11.10 76,140
2018-06-06 $11.20 $11.30 $11.05 $11.25 $11.25 69,537
2018-06-05 $11.15 $11.25 $11.05 $11.10 $11.10 108,387
2018-06-04 $11.30 $11.40 $11.10 $11.15 $11.15 61,339
2018-06-01 $11.50 $11.65 $11.15 $11.25 $11.25 105,310
2018-05-31 $11.75 $11.90 $11.25 $11.35 $11.35 261,925
2018-05-30 $11.15 $11.75 $11.15 $11.70 $11.70 173,946
2018-05-29 $10.90 $11.25 $10.90 $11.15 $11.15 50,832
2018-05-25 $11.15 $11.15 $10.85 $11.00 $11.00 105,523
2018-05-24 $11.20 $11.35 $10.95 $11.25 $11.25 146,578
2018-05-23 $11.25 $11.45 $11.10 $11.35 $11.35 73,233
2018-05-22 $11.20 $11.45 $11.20 $11.30 $11.30 100,900
2018-05-21 $11.35 $11.45 $11.05 $11.10 $11.10 125,311
2018-05-18 $11.10 $11.60 $11.10 $11.30 $11.30 121,028
2018-05-17 $10.99 $11.15 $10.93 $11.10 $11.10 86,533
2018-05-16 $11.10 $11.10 $10.80 $10.90 $10.90 145,266
2018-05-15 $10.90 $11.35 $10.90 $11.00 $11.00 103,307
2018-05-14 $10.75 $11.10 $10.75 $10.90 $10.90 147,805
2018-05-11 $10.80 $10.85 $10.65 $10.75 $10.75 191,207
2018-05-10 $11.20 $11.45 $10.75 $10.80 $10.80 255,287
2018-05-09 $11.25 $11.65 $11.20 $11.35 $11.35 140,686
2018-05-08 $11.10 $11.35 $11.05 $11.25 $11.25 71,674
2018-05-07 $11.10 $11.20 $11.00 $11.10 $11.10 63,001
2018-05-04 $11.00 $11.15 $11.00 $11.10 $11.10 77,646
2018-05-03 $11.05 $11.20 $11.00 $11.05 $11.05 158,146
2018-05-02 $11.15 $11.40 $11.00 $11.15 $11.15 115,397
2018-05-01 $11.35 $11.55 $11.15 $11.15 $11.15 43,596
2018-04-30 $11.00 $11.60 $11.00 $11.45 $11.45 129,257
2018-04-27 $11.20 $11.20 $11.00 $11.05 $11.05 327,515
2018-04-26 $11.35 $11.40 $11.05 $11.15 $11.15 198,314
2018-04-25 $11.35 $11.40 $11.15 $11.25 $11.25 151,116
2018-04-24 $11.10 $11.50 $11.10 $11.30 $11.30 152,031
2018-04-23 $11.30 $11.35 $11.00 $11.15 $11.15 166,287
2018-04-20 $11.30 $11.40 $11.03 $11.20 $11.20 267,631
2018-04-19 $11.35 $11.50 $11.25 $11.30 $11.30 148,575
2018-04-18 $11.35 $11.45 $11.15 $11.30 $11.30 119,413
2018-04-17 $11.60 $11.70 $11.25 $11.30 $11.30 96,878
2018-04-16 $11.55 $11.65 $11.40 $11.60 $11.60 66,979
2018-04-13 $11.10 $11.60 $11.00 $11.55 $11.55 146,134
2018-04-12 $11.35 $11.35 $11.05 $11.10 $11.10 73,527
2018-04-11 $11.50 $11.60 $11.25 $11.30 $11.30 187,387
2018-04-10 $11.35 $11.55 $10.95 $11.45 $11.45 103,343
2018-04-09 $11.20 $11.20 $11.00 $11.05 $11.05 120,228
2018-04-06 $11.30 $11.40 $11.00 $11.20 $11.20 107,282
2018-04-05 $11.10 $11.65 $10.95 $11.40 $11.40 101,917
2018-04-04 $11.35 $11.35 $10.95 $11.10 $11.10 211,122
2018-04-03 $11.45 $11.60 $11.25 $11.55 $11.55 103,831
2018-04-02 $11.65 $11.80 $11.25 $11.30 $11.30 86,944
2018-03-29 $11.40 $11.85 $11.40 $11.75 $11.75 104,030
2018-03-28 $11.45 $11.55 $11.35 $11.40 $11.40 88,201
2018-03-27 $11.60 $11.95 $11.45 $11.50 $11.50 75,703
2018-03-26 $11.65 $11.70 $11.45 $11.60 $11.60 87,917
2018-03-23 $11.70 $11.85 $11.45 $11.55 $11.55 153,590
2018-03-22 $11.70 $11.95 $11.60 $11.75 $11.75 91,230
2018-03-21 $11.80 $12.00 $11.80 $11.95 $11.95 95,206
2018-03-20 $12.00 $12.10 $11.75 $11.85 $11.85 93,666
2018-03-19 $12.15 $12.16 $11.85 $11.95 $11.95 100,623
2018-03-16 $11.95 $12.50 $11.90 $12.25 $12.25 163,432
2018-03-15 $12.05 $12.10 $11.70 $12.00 $12.00 129,043
2018-03-14 $12.15 $12.20 $12.00 $12.10 $12.10 87,379
2018-03-13 $12.25 $12.35 $12.15 $12.15 $12.15 146,789
2018-03-12 $12.15 $12.25 $12.00 $12.20 $12.20 220,801
2018-03-09 $12.30 $12.30 $12.10 $12.20 $12.20 162,297
2018-03-08 $12.15 $12.25 $12.10 $12.20 $12.20 159,215
2018-03-07 $12.10 $12.20 $11.70 $12.10 $12.10 292,221
2018-03-06 $11.50 $12.25 $11.50 $12.00 $12.00 345,251
2018-03-05 $11.05 $11.40 $11.00 $11.30 $11.30 214,464
2018-03-02 $11.05 $11.20 $10.95 $11.10 $11.10 238,328
2018-03-01 $11.15 $11.25 $11.00 $11.10 $11.10 233,331
2018-02-28 $11.65 $11.70 $11.10 $11.10 $11.10 166,732
2018-02-27 $11.45 $11.75 $11.30 $11.75 $11.75 266,371
2018-02-26 $11.70 $11.75 $11.40 $11.50 $11.50 101,005
2018-02-23 $11.75 $11.85 $11.65 $11.70 $11.70 68,804
2018-02-22 $11.75 $11.90 $11.55 $11.65 $11.65 91,527
2018-02-21 $11.80 $11.90 $11.63 $11.70 $11.70 102,931
2018-02-20 $12.10 $12.35 $11.75 $11.80 $11.80 137,168
2018-02-16 $12.50 $12.56 $12.05 $12.20 $12.20 178,763
2018-02-15 $12.95 $12.95 $12.55 $12.60 $12.60 90,899
2018-02-14 $12.55 $13.00 $12.40 $12.90 $12.90 115,373
2018-02-13 $12.70 $12.80 $12.45 $12.65 $12.65 105,510
2018-02-12 $12.85 $13.25 $12.55 $12.70 $12.70 202,583
2018-02-09 $12.30 $12.30 $11.90 $12.05 $12.05 186,905
2018-02-08 $12.50 $12.55 $12.00 $12.15 $12.15 163,978
2018-02-07 $12.50 $12.58 $12.10 $12.40 $12.40 175,500
2018-02-06 $11.95 $12.75 $11.30 $12.50 $12.50 208,290
2018-02-05 $12.80 $12.90 $12.25 $12.30 $12.30 301,348
2018-02-02 $12.30 $13.20 $12.25 $12.75 $12.75 576,936
2018-02-01 $12.30 $12.65 $12.05 $12.55 $12.55 638,729
2018-01-31 $12.00 $12.35 $11.05 $12.30 $12.30 853,000
2018-01-30 $10.95 $11.10 $10.65 $11.05 $11.05 136,269
2018-01-29 $10.65 $11.25 $10.65 $10.95 $10.95 208,930
2018-01-26 $10.45 $10.65 $10.40 $10.60 $10.60 181,882
2018-01-25 $10.35 $10.45 $10.20 $10.35 $10.35 128,144
2018-01-24 $10.70 $10.80 $10.15 $10.30 $10.30 213,508
2018-01-23 $10.70 $10.90 $10.50 $10.85 $10.85 157,456
2018-01-22 $10.55 $10.75 $10.50 $10.70 $10.70 90,028
2018-01-19 $10.70 $10.75 $10.45 $10.60 $10.60 100,101
2018-01-18 $10.50 $10.85 $10.40 $10.50 $10.50 149,908
2018-01-17 $10.55 $10.60 $10.40 $10.45 $10.45 210,000
2018-01-16 $10.50 $10.85 $10.50 $10.65 $10.65 238,409
2018-01-12 $10.00 $10.80 $10.00 $10.75 $10.75 263,973
2018-01-11 $10.05 $10.35 $9.75 $10.25 $10.25 118,158
2018-01-10 $10.15 $10.25 $10.05 $10.15 $10.15 58,987
2018-01-09 $10.20 $10.30 $10.00 $10.20 $10.20 71,649
2018-01-08 $10.70 $10.70 $10.20 $10.25 $10.25 148,352
2018-01-05 $10.80 $10.85 $10.40 $10.75 $10.75 180,930
2018-01-04 $10.25 $10.90 $10.25 $10.80 $10.80 226,908
2018-01-03 $10.40 $10.50 $10.23 $10.30 $10.30 84,384
2018-01-02 $9.95 $10.50 $9.85 $10.35 $10.35 136,514
2017-12-29 $9.80 $10.05 $9.70 $9.85 $9.85 205,964
2017-12-28 $9.85 $9.89 $9.65 $9.80 $9.80 262,073
2017-12-27 $9.65 $10.00 $9.64 $9.90 $9.90 107,341
2017-12-26 $9.55 $9.85 $9.55 $9.70 $9.70 170,274
2017-12-22 $9.75 $9.90 $9.65 $9.65 $9.65 236,732
2017-12-21 $9.95 $10.05 $9.75 $10.00 $10.00 286,365
2017-12-20 $10.03 $10.10 $9.95 $10.00 $10.00 151,864
2017-12-19 $10.60 $10.65 $10.05 $10.15 $10.15 93,674
2017-12-18 $10.20 $10.80 $10.00 $10.45 $10.45 219,477
2017-12-15 $10.15 $10.30 $9.90 $10.00 $10.00 77,385
2017-12-14 $10.20 $10.40 $10.10 $10.15 $10.15 122,736
2017-12-13 $10.15 $10.30 $9.85 $10.15 $10.15 120,459
2017-12-12 $9.85 $10.20 $9.85 $10.05 $10.05 156,734
2017-12-11 $9.80 $9.95 $9.80 $9.85 $9.85 82,111
2017-12-08 $9.90 $10.15 $9.80 $9.85 $9.85 123,979
2017-12-07 $10.00 $10.15 $9.80 $9.95 $9.95 150,696
2017-12-06 $10.15 $10.25 $9.90 $9.90 $9.90 204,816
2017-12-05 $10.20 $10.40 $10.15 $10.20 $10.20 87,692
2017-12-04 $10.05 $10.38 $10.05 $10.25 $10.25 160,646
2017-12-01 $9.90 $10.25 $9.90 $10.01 $10.01 94,087
2017-11-30 $9.95 $10.05 $9.80 $9.95 $9.95 132,632
2017-11-29 $10.05 $10.15 $9.80 $9.85 $9.85 147,422
2017-11-28 $10.25 $10.55 $9.85 $10.00 $10.00 153,523
2017-11-27 $10.60 $10.80 $10.15 $10.35 $10.35 107,681
2017-11-24 $10.20 $10.80 $10.20 $10.75 $10.75 65,619
2017-11-22 $9.85 $10.35 $9.85 $10.20 $10.20 116,175
2017-11-21 $9.85 $10.05 $9.85 $9.85 $9.85 166,533
2017-11-20 $9.90 $10.05 $9.75 $9.90 $9.90 229,508
2017-11-17 $9.75 $10.25 $9.75 $9.95 $9.95 193,006
2017-11-16 $9.90 $10.00 $9.60 $9.75 $9.75 153,810
2017-11-15 $10.00 $10.00 $9.75 $9.80 $9.80 103,258
2017-11-14 $10.00 $10.10 $9.90 $9.95 $9.95 168,986
2017-11-13 $10.05 $10.10 $9.90 $10.10 $10.10 264,854
2017-11-10 $10.00 $10.20 $9.87 $10.10 $10.10 171,144
2017-11-09 $9.70 $10.50 $9.70 $10.15 $10.15 339,241
2017-11-08 $10.05 $10.35 $9.95 $10.10 $10.10 157,351
2017-11-07 $10.60 $10.60 $9.91 $10.10 $10.10 227,407
2017-11-06 $9.65 $10.55 $9.25 $10.50 $10.50 618,170
2017-11-03 $10.00 $10.20 $9.90 $10.10 $10.10 158,348
2017-11-02 $10.25 $10.25 $10.00 $10.10 $10.10 188,628
2017-11-01 $10.25 $10.40 $10.05 $10.20 $10.20 133,566
2017-10-31 $10.25 $10.30 $10.10 $10.15 $10.15 170,796
2017-10-30 $10.20 $10.45 $10.15 $10.25 $10.25 145,305
2017-10-27 $10.20 $10.45 $10.10 $10.25 $10.25 161,026
2017-10-26 $10.85 $10.85 $10.15 $10.35 $10.35 330,709
2017-10-25 $11.00 $11.05 $10.70 $10.75 $10.75 94,139
2017-10-24 $11.15 $11.35 $10.95 $11.05 $11.05 151,380
2017-10-23 $11.15 $11.30 $11.10 $11.20 $11.20 86,989
2017-10-20 $11.25 $11.40 $11.05 $11.20 $11.20 150,994
2017-10-19 $11.10 $11.30 $11.10 $11.30 $11.30 71,915
2017-10-18 $11.35 $11.35 $11.20 $11.25 $11.25 106,417
2017-10-17 $11.25 $11.40 $11.20 $11.30 $11.30 120,319
2017-10-16 $11.50 $11.50 $11.23 $11.25 $11.25 111,110
2017-10-13 $11.15 $11.65 $11.05 $11.35 $11.35 103,111
2017-10-12 $11.30 $11.40 $11.10 $11.15 $11.15 119,707
2017-10-11 $11.15 $11.30 $10.95 $11.15 $11.15 109,958
2017-10-10 $11.00 $11.20 $10.95 $11.10 $11.10 78,496
2017-10-09 $11.15 $11.20 $10.85 $11.05 $11.05 98,431
2017-10-06 $11.35 $11.35 $11.05 $11.15 $11.15 116,058
2017-10-05 $11.25 $11.45 $11.05 $11.35 $11.35 154,356
2017-10-04 $11.30 $11.40 $11.00 $11.05 $11.05 182,384
2017-10-03 $11.40 $11.60 $11.25 $11.40 $11.40 102,831
2017-10-02 $11.05 $11.40 $10.95 $11.30 $11.30 158,268
2017-09-29 $11.10 $11.25 $10.98 $11.10 $11.10 69,642
2017-09-28 $11.05 $11.20 $10.90 $11.10 $11.10 87,985
2017-09-27 $10.95 $11.25 $10.95 $11.05 $11.05 93,011
2017-09-26 $10.85 $11.10 $10.75 $10.90 $10.90 62,333
2017-09-25 $10.85 $11.05 $10.85 $10.90 $10.90 94,944
2017-09-22 $10.85 $11.15 $10.80 $10.90 $10.90 107,892
2017-09-21 $10.95 $10.97 $10.70 $10.85 $10.85 90,827
2017-09-20 $10.85 $11.05 $10.85 $11.00 $11.00 55,839
2017-09-19 $10.95 $11.08 $10.80 $10.90 $10.90 63,258
2017-09-18 $11.10 $11.20 $11.00 $11.05 $11.05 98,585
2017-09-15 $11.10 $11.30 $11.00 $11.05 $11.05 115,344
2017-09-14 $11.15 $11.25 $11.00 $11.15 $11.15 81,930
2017-09-13 $11.00 $11.10 $10.95 $11.00 $11.00 112,778
2017-09-12 $11.00 $11.15 $10.90 $11.05 $11.05 115,706
2017-09-11 $11.45 $11.45 $11.00 $11.05 $11.05 179,953
2017-09-08 $11.20 $11.50 $11.05 $11.35 $11.35 216,979
2017-09-07 $11.15 $11.40 $11.00 $11.25 $11.25 253,593
2017-09-06 $10.65 $11.25 $10.45 $11.15 $11.15 186,413
2017-09-05 $10.95 $11.00 $10.45 $10.60 $10.60 142,594
2017-09-01 $11.20 $11.20 $10.60 $10.90 $10.90 243,663
2017-08-31 $10.90 $11.30 $10.70 $11.20 $11.20 210,963
2017-08-30 $10.55 $11.15 $10.55 $10.80 $10.80 327,360
2017-08-29 $10.20 $10.50 $10.10 $10.50 $10.50 86,784
2017-08-28 $10.55 $10.90 $10.25 $10.40 $10.40 129,066
2017-08-25 $10.35 $10.45 $10.15 $10.35 $10.35 101,558
2017-08-24 $10.25 $10.40 $10.15 $10.25 $10.25 103,897
2017-08-23 $10.00 $10.50 $9.85 $10.25 $10.25 170,251
2017-08-22 $9.80 $10.05 $9.80 $9.95 $9.95 70,627
2017-08-21 $10.00 $10.05 $9.70 $9.80 $9.80 90,673
2017-08-18 $9.85 $10.10 $9.60 $10.00 $10.00 192,266
2017-08-17 $9.90 $10.30 $9.80 $9.90 $9.90 159,297
2017-08-16 $10.20 $10.20 $9.90 $10.00 $10.00 137,974
2017-08-15 $10.45 $10.45 $9.95 $10.00 $10.00 155,294
2017-08-14 $10.50 $10.70 $10.00 $10.50 $10.50 210,577
2017-08-11 $9.95 $10.45 $9.85 $10.40 $10.40 162,306
2017-08-10 $10.20 $10.30 $9.88 $9.95 $9.95 213,197
2017-08-09 $10.15 $10.45 $10.00 $10.40 $10.40 208,788
2017-08-08 $9.76 $10.95 $9.70 $10.30 $10.30 488,336
2017-08-07 $9.80 $10.40 $9.60 $10.25 $10.25 205,047
2017-08-04 $9.90 $9.95 $9.55 $9.70 $9.70 182,971
2017-08-03 $10.15 $10.35 $9.75 $9.90 $9.90 217,741
2017-08-02 $10.45 $10.45 $10.15 $10.15 $10.15 162,928
2017-08-01 $10.55 $10.80 $10.35 $10.45 $10.45 351,322
2017-07-31 $10.50 $10.75 $10.35 $10.65 $10.65 162,721
2017-07-28 $10.45 $10.60 $10.30 $10.45 $10.45 124,109
2017-07-27 $10.55 $10.65 $10.40 $10.45 $10.45 131,873
2017-07-26 $10.85 $11.10 $10.50 $10.50 $10.50 242,014
2017-07-25 $10.75 $10.85 $10.45 $10.65 $10.65 167,808
2017-07-24 $10.50 $10.70 $10.25 $10.50 $10.50 161,251
2017-07-21 $10.35 $10.60 $10.05 $10.45 $10.45 228,577
2017-07-20 $10.45 $10.65 $10.10 $10.45 $10.45 171,424
2017-07-19 $10.45 $10.50 $10.05 $10.40 $10.40 261,546
2017-07-18 $10.15 $10.65 $9.60 $10.50 $10.50 546,138
2017-07-17 $10.75 $11.00 $10.00 $10.15 $10.15 613,953
2017-07-14 $11.25 $11.45 $10.07 $10.75 $10.75 1,007,813
2017-07-13 $9.05 $12.65 $9.05 $11.55 $11.55 3,130,634
2017-07-12 $8.50 $8.80 $8.45 $8.50 $8.50 161,601
2017-07-11 $8.55 $8.65 $8.35 $8.50 $8.50 117,300
2017-07-10 $8.50 $8.65 $8.40 $8.50 $8.50 106,600
2017-07-07 $8.55 $8.55 $8.40 $8.55 $8.55 144,891
2017-07-06 $8.40 $8.55 $8.20 $8.50 $8.50 210,503
2017-07-05 $8.45 $8.45 $8.15 $8.40 $8.40 199,119
2017-07-03 $8.30 $8.55 $8.25 $8.40 $8.40 122,467
2017-06-30 $8.25 $8.50 $7.95 $8.30 $8.30 335,913
2017-06-29 $8.25 $8.35 $8.00 $8.20 $8.20 164,155
2017-06-28 $8.00 $8.20 $7.90 $8.20 $8.20 198,088
2017-06-27 $8.05 $8.18 $7.90 $7.95 $7.95 276,771
2017-06-26 $7.65 $8.30 $7.65 $8.05 $8.05 311,024
2017-06-23 $7.55 $7.70 $7.40 $7.65 $7.65 123,934
2017-06-22 $7.30 $7.60 $7.30 $7.50 $7.50 124,062
2017-06-21 $7.15 $7.35 $7.10 $7.30 $7.30 203,359
2017-06-20 $7.25 $7.25 $7.00 $7.20 $7.20 180,762
2017-06-19 $7.25 $7.30 $7.15 $7.25 $7.25 193,159
2017-06-16 $7.30 $7.30 $7.10 $7.30 $7.30 223,127
2017-06-15 $7.40 $7.40 $7.15 $7.15 $7.15 279,118
2017-06-14 $7.55 $7.55 $7.15 $7.40 $7.40 321,043
2017-06-13 $7.40 $7.55 $7.30 $7.55 $7.55 356,823
2017-06-12 $7.65 $7.83 $7.40 $7.40 $7.40 233,752
2017-06-09 $7.40 $7.80 $7.25 $7.60 $7.60 317,538
2017-06-08 $7.15 $7.48 $7.10 $7.35 $7.35 239,421
2017-06-07 $7.45 $7.45 $7.10 $7.15 $7.15 3,805
2017-06-06 $7.25 $7.45 $7.00 $7.45 $7.45 3,032
2017-06-05 $7.40 $7.45 $7.15 $7.30 $7.30 373,334
2017-06-02 $7.40 $7.53 $7.35 $7.35 $7.35 424,130
2017-06-01 $7.30 $7.50 $7.25 $7.35 $7.35 548,216
2017-05-31 $7.25 $7.54 $7.10 $7.20 $7.20 499,362
2017-05-30 $7.80 $7.90 $7.45 $7.45 $7.45 379,383
2017-05-26 $7.75 $8.00 $7.75 $7.80 $7.80 429,993
2017-05-25 $8.15 $8.30 $7.85 $7.90 $7.90 395,249
2017-05-24 $8.20 $8.45 $8.15 $8.20 $8.20 287,546
2017-05-23 $8.35 $8.50 $8.15 $8.30 $8.30 210,004
2017-05-22 $8.35 $8.55 $8.35 $8.40 $8.40 205,387
2017-05-19 $8.30 $8.50 $8.30 $8.40 $8.40 282,589
2017-05-18 $8.60 $8.85 $8.30 $8.30 $8.30 410,899
2017-05-17 $8.90 $9.20 $8.35 $8.60 $8.60 651,580
2017-05-16 $8.85 $9.70 $8.85 $9.15 $9.15 630,289
2017-05-15 $9.00 $9.10 $8.82 $9.05 $9.05 331,121
2017-05-12 $9.65 $9.65 $8.90 $8.90 $8.90 498,079
2017-05-11 $9.40 $9.80 $8.80 $9.65 $9.65 703,463
2017-05-10 $10.00 $10.20 $9.30 $9.40 $9.40 586,926
2017-05-09 $11.10 $11.25 $9.30 $10.00 $10.00 1,298,548
2017-05-08 $11.00 $11.35 $10.70 $11.25 $11.25 480,712
2017-05-05 $10.85 $11.20 $10.70 $11.05 $11.05 199,331
2017-05-04 $11.45 $11.48 $10.75 $10.80 $10.80 441,611
2017-05-03 $11.90 $11.95 $11.55 $11.55 $11.55 178,798
2017-05-02 $12.10 $12.20 $11.90 $12.00 $12.00 164,998
2017-05-01 $12.00 $12.25 $11.95 $12.05 $12.05 171,120
2017-04-28 $12.45 $12.46 $12.05 $12.05 $12.05 194,125
2017-04-27 $12.70 $12.70 $12.00 $12.45 $12.45 214,482
2017-04-26 $12.80 $12.95 $12.70 $12.70 $12.70 192,372
2017-04-25 $12.75 $12.90 $12.55 $12.80 $12.80 188,987
2017-04-24 $13.05 $13.21 $12.65 $12.70 $12.70 130,534
2017-04-21 $12.95 $13.10 $12.75 $12.85 $12.85 120,102
2017-04-20 $13.30 $13.40 $12.95 $13.00 $13.00 210,801
2017-04-19 $13.30 $13.50 $13.15 $13.20 $13.20 100,963
2017-04-18 $13.65 $13.70 $13.15 $13.25 $13.25 99,507
2017-04-17 $13.65 $13.80 $13.25 $13.75 $13.75 102,184
2017-04-13 $13.90 $13.95 $13.50 $13.50 $13.50 94,406
2017-04-12 $13.95 $14.20 $13.80 $13.90 $13.90 251,422
2017-04-11 $14.30 $14.45 $14.00 $14.10 $14.10 194,469
2017-04-10 $13.90 $14.55 $13.90 $14.40 $14.40 229,261
2017-04-07 $14.10 $14.15 $13.80 $13.90 $13.90 88,704
2017-04-06 $14.05 $14.35 $13.95 $14.20 $14.20 274,563
2017-04-05 $14.75 $14.75 $13.95 $13.95 $13.95 321,727
2017-04-04 $13.80 $14.55 $13.63 $14.55 $14.55 420,959
2017-04-03 $13.80 $13.90 $13.35 $13.80 $13.80 249,643
2017-03-31 $13.75 $13.88 $13.60 $13.75 $13.75 123,768
2017-03-30 $13.45 $13.85 $13.30 $13.75 $13.75 164,228
2017-03-29 $13.45 $13.60 $13.25 $13.40 $13.40 258,269
2017-03-28 $13.15 $13.50 $13.15 $13.45 $13.45 69,700
2017-03-27 $13.50 $13.55 $13.15 $13.20 $13.20 212,636
2017-03-24 $13.30 $13.95 $13.15 $13.80 $13.80 409,736
2017-03-23 $12.40 $13.25 $12.13 $13.20 $13.20 462,390
2017-03-22 $12.40 $12.55 $12.20 $12.45 $12.45 163,000
2017-03-21 $13.10 $13.20 $12.45 $12.50 $12.50 224,961
2017-03-20 $13.10 $13.30 $12.90 $13.00 $13.00 94,473
2017-03-17 $13.10 $13.35 $12.95 $13.15 $13.15 358,974
2017-03-16 $13.10 $13.30 $12.95 $13.10 $13.10 114,796
2017-03-15 $12.85 $13.10 $12.60 $13.10 $13.10 306,513
2017-03-14 $12.95 $13.00 $12.65 $12.80 $12.80 141,461
2017-03-13 $13.15 $13.25 $12.90 $13.05 $13.05 278,601
2017-03-10 $13.75 $13.75 $13.00 $13.15 $13.15 280,133
2017-03-09 $13.45 $13.75 $13.20 $13.65 $13.65 260,565
2017-03-08 $13.55 $13.65 $13.30 $13.40 $13.40 379,983
2017-03-07 $13.50 $13.60 $13.25 $13.50 $13.50 301,801
2017-03-06 $13.90 $13.90 $13.05 $13.50 $13.50 415,438
2017-03-03 $13.95 $14.30 $13.20 $14.20 $14.20 597,947
2017-03-02 $11.70 $14.15 $11.70 $14.00 $14.00 12,584
2017-03-01 $10.85 $11.25 $10.70 $11.00 $11.00 296,150
2017-02-28 $10.65 $10.80 $10.55 $10.70 $10.70 183,967
2017-02-27 $10.75 $10.95 $10.60 $10.65 $10.65 170,367
2017-02-24 $10.80 $10.85 $10.50 $10.70 $10.70 186,297
2017-02-23 $10.90 $11.05 $10.73 $10.90 $10.90 237,861
2017-02-22 $10.70 $11.15 $10.70 $10.90 $10.90 176,803
2017-02-21 $11.05 $11.25 $11.00 $11.20 $11.20 207,159
2017-02-17 $10.90 $11.20 $10.90 $11.00 $11.00 273,370
2017-02-16 $11.30 $11.40 $10.90 $11.00 $11.00 198,265
2017-02-15 $11.40 $11.55 $11.20 $11.30 $11.30 134,574
2017-02-14 $11.10 $11.50 $11.10 $11.45 $11.45 212,450
2017-02-13 $11.50 $11.50 $11.05 $11.15 $11.15 232,460
2017-02-10 $11.10 $11.50 $11.05 $11.40 $11.40 266,357
2017-02-09 $11.10 $11.20 $10.93 $11.00 $11.00 268,342
2017-02-08 $11.20 $11.35 $11.05 $11.10 $11.10 216,204
2017-02-07 $11.75 $11.75 $11.10 $11.30 $11.30 482,575
2017-02-06 $11.60 $11.83 $11.45 $11.80 $11.80 347,298
2017-02-03 $11.80 $11.80 $11.25 $11.70 $11.70 288,245
2017-02-02 $11.70 $11.80 $11.50 $11.65 $11.65 280,836
2017-02-01 $11.65 $11.80 $11.35 $11.80 $11.80 402,524
2017-01-31 $11.35 $11.55 $11.05 $11.55 $11.55 488,986
2017-01-30 $11.60 $11.60 $11.10 $11.50 $11.50 319,960
2017-01-27 $11.70 $11.75 $11.40 $11.60 $11.60 282,667
2017-01-26 $11.95 $11.95 $11.50 $11.65 $11.65 276,747
2017-01-25 $11.70 $11.85 $11.50 $11.80 $11.80 386,798
2017-01-24 $11.55 $11.70 $11.45 $11.55 $11.55 74,764
2017-01-23 $11.50 $11.80 $11.40 $11.50 $11.50 97,512
2017-01-20 $11.55 $11.70 $11.30 $11.60 $11.60 477,641
2017-01-19 $11.20 $11.50 $11.15 $11.40 $11.40 288,555
2017-01-18 $10.95 $11.20 $10.90 $11.10 $11.10 406,081
2017-01-17 $11.00 $11.15 $10.80 $10.90 $10.90 577,412
2017-01-13 $10.80 $11.25 $10.50 $11.05 $11.05 545,855
2017-01-12 $10.95 $11.00 $10.50 $10.70 $10.70 191,853
2017-01-11 $10.30 $10.75 $10.20 $10.70 $10.70 351,700
2017-01-10 $10.40 $10.60 $10.13 $10.25 $10.25 166,158
2017-01-09 $9.75 $10.65 $9.70 $10.30 $10.30 586,579
2017-01-06 $9.50 $9.60 $9.25 $9.45 $9.45 82,162
2017-01-05 $9.70 $9.70 $9.43 $9.45 $9.45 104,987
2017-01-04 $9.50 $9.80 $9.40 $9.65 $9.65 219,051
2017-01-03 $9.45 $9.65 $9.20 $9.45 $9.45 255,760
2016-12-30 $9.15 $9.35 $9.03 $9.30 $9.30 204,644
2016-12-29 $9.35 $9.50 $9.10 $9.15 $9.15 350,784
2016-12-28 $9.40 $9.55 $9.10 $9.45 $9.45 362,410
2016-12-27 $9.35 $9.50 $9.35 $9.40 $9.40 31,259
2016-12-23 $9.45 $9.45 $9.30 $9.35 $9.35 38,005
2016-12-22 $9.95 $9.95 $9.15 $9.45 $9.45 338,929
2016-12-21 $9.80 $10.00 $9.60 $10.00 $10.00 202,500
2016-12-20 $9.65 $9.80 $9.60 $9.70 $9.70 175,535
2016-12-19 $9.65 $9.95 $9.60 $9.65 $9.65 272,634
2016-12-16 $9.65 $10.05 $9.60 $9.75 $9.75 215,344
2016-12-15 $9.50 $9.80 $9.35 $9.60 $9.60 169,087
2016-12-14 $9.70 $9.83 $9.50 $9.60 $9.60 175,164
2016-12-13 $10.05 $10.05 $9.55 $9.80 $9.80 212,838
2016-12-12 $10.45 $10.55 $9.78 $9.90 $9.90 394,439
2016-12-09 $9.95 $10.45 $9.85 $10.25 $10.25 394,744
2016-12-08 $9.75 $10.25 $9.70 $9.95 $9.95 580,275
2016-12-07 $9.35 $9.90 $9.25 $9.75 $9.75 764,955
2016-12-06 $9.10 $9.40 $9.10 $9.30 $9.30 268,432
2016-12-05 $8.85 $9.45 $8.80 $9.20 $9.20 392,529
2016-12-02 $9.10 $9.20 $8.78 $8.80 $8.80 320,858
2016-12-01 $8.20 $9.58 $8.20 $9.20 $9.20 734,425
2016-11-30 $8.40 $8.40 $8.03 $8.10 $8.10 289,680
2016-11-29 $8.10 $8.45 $8.00 $8.15 $8.15 343,352
2016-11-28 $8.25 $8.55 $8.00 $8.25 $8.25 830,531
2016-11-25 $8.50 $8.50 $8.23 $8.30 $8.30 98,967
2016-11-23 $8.45 $8.60 $8.30 $8.45 $8.45 201,246
2016-11-22 $8.50 $8.65 $8.30 $8.40 $8.40 353,603
2016-11-21 $8.40 $8.55 $8.15 $8.25 $8.25 168,336
2016-11-18 $8.10 $8.50 $8.00 $8.35 $8.35 206,142
2016-11-17 $8.55 $8.65 $8.00 $8.10 $8.10 222,493
2016-11-16 $8.55 $8.95 $8.10 $8.40 $8.40 589,414
2016-11-15 $8.30 $8.65 $8.25 $8.60 $8.60 335,468
2016-11-14 $8.00 $8.40 $8.00 $8.25 $8.25 267,988
2016-11-11 $8.00 $8.25 $7.90 $8.10 $8.10 221,572
2016-11-10 $7.80 $8.30 $7.80 $8.15 $8.15 397,444
2016-11-09 $7.70 $8.25 $7.30 $7.80 $7.80 744,894
2016-11-08 $7.85 $7.95 $7.20 $7.25 $7.25 624,076
2016-11-07 $6.90 $7.05 $6.68 $6.85 $6.85 262,535
2016-11-04 $7.05 $7.10 $6.65 $6.90 $6.90 489,786
2016-11-03 $7.10 $7.15 $7.05 $7.05 $7.05 144,979
2016-11-02 $7.75 $7.80 $7.05 $7.10 $7.10 438,437
2016-11-01 $7.70 $7.95 $7.55 $7.85 $7.85 500,064
2016-10-31 $7.60 $7.75 $7.45 $7.60 $7.60 269,417
2016-10-28 $7.80 $7.95 $7.53 $7.65 $7.65 401,106
2016-10-27 $7.45 $7.88 $7.30 $7.75 $7.75 384,269
2016-10-26 $7.35 $7.43 $7.20 $7.35 $7.35 274,305
2016-10-25 $7.25 $7.60 $7.13 $7.35 $7.35 508,189
2016-10-24 $7.65 $7.75 $7.00 $7.30 $7.30 603,086
2016-10-21 $7.05 $7.65 $6.95 $7.60 $7.60 499,914
2016-10-20 $7.05 $7.18 $6.95 $7.05 $7.05 250,490
2016-10-19 $6.95 $7.10 $6.80 $7.05 $7.05 365,038
2016-10-18 $6.95 $7.10 $6.90 $7.00 $7.00 186,156
2016-10-17 $7.15 $7.20 $6.80 $6.85 $6.85 366,820
2016-10-14 $7.19 $7.25 $7.13 $7.18 $7.18 229,168
2016-10-13 $7.13 $7.22 $7.03 $7.15 $7.15 382,704
2016-10-12 $7.26 $7.27 $7.07 $7.19 $7.19 356,488
2016-10-11 $7.34 $7.41 $7.13 $7.25 $7.25 204,184
2016-10-10 $7.27 $7.55 $7.27 $7.37 $7.37 192,885
2016-10-07 $7.58 $7.61 $7.20 $7.25 $7.25 277,654
2016-10-06 $7.45 $7.60 $7.34 $7.56 $7.56 216,211
2016-10-05 $7.20 $7.75 $7.11 $7.46 $7.46 345,847
2016-10-04 $7.25 $7.32 $7.08 $7.12 $7.12 267,825
2016-10-03 $7.22 $7.32 $7.02 $7.22 $7.22 237,157
2016-09-30 $7.09 $7.25 $6.94 $7.19 $7.19 264,440
2016-09-29 $7.18 $7.26 $6.88 $7.00 $7.00 432,491
2016-09-28 $7.16 $7.28 $6.91 $7.19 $7.19 579,844
2016-09-27 $7.18 $7.21 $7.05 $7.10 $7.10 222,450
2016-09-26 $7.60 $7.62 $7.17 $7.20 $7.20 289,128
2016-09-23 $7.30 $7.79 $7.30 $7.60 $7.60 523,233
2016-09-22 $7.03 $7.39 $7.03 $7.32 $7.32 391,911
2016-09-21 $6.91 $7.11 $6.86 $6.99 $6.99 340,098
2016-09-20 $7.18 $7.21 $6.81 $6.85 $6.85 395,510
2016-09-19 $7.09 $7.28 $6.92 $7.16 $7.16 457,305
2016-09-16 $6.58 $6.94 $6.56 $6.91 $6.91 425,304
2016-09-15 $6.62 $6.72 $6.59 $6.64 $6.64 220,260
2016-09-14 $6.70 $6.73 $6.56 $6.59 $6.59 298,223
2016-09-13 $6.70 $6.83 $6.47 $6.76 $6.76 468,831
2016-09-12 $6.66 $6.84 $6.61 $6.79 $6.79 221,493
2016-09-09 $6.96 $6.99 $6.61 $6.75 $6.75 439,312
2016-09-08 $6.95 $7.04 $6.74 $7.02 $7.02 454,668
2016-09-07 $6.60 $6.97 $6.56 $6.89 $6.89 581,138
2016-09-06 $6.85 $6.85 $6.49 $6.55 $6.55 716,411
2016-09-02 $6.92 $7.03 $6.74 $6.82 $6.82 363,563
2016-09-01 $7.00 $7.13 $6.88 $6.91 $6.91 402,158
2016-08-31 $7.06 $7.11 $6.97 $7.04 $7.04 259,765
2016-08-30 $7.15 $7.25 $7.01 $7.09 $7.09 480,105
2016-08-29 $7.31 $7.31 $7.06 $7.07 $7.07 296,739
2016-08-26 $7.56 $7.59 $7.01 $7.30 $7.30 673,857
2016-08-25 $7.48 $7.78 $7.20 $7.58 $7.58 983,940
2016-08-24 $8.35 $8.41 $8.18 $8.23 $8.23 386,092
2016-08-23 $8.29 $8.50 $8.29 $8.32 $8.32 321,899
2016-08-22 $8.40 $8.46 $8.25 $8.29 $8.29 196,895
2016-08-19 $8.55 $8.55 $8.41 $8.43 $8.43 136,566
2016-08-18 $8.47 $8.65 $8.47 $8.57 $8.57 131,981
2016-08-17 $8.58 $8.60 $8.45 $8.47 $8.47 140,677
2016-08-16 $8.73 $8.82 $8.54 $8.58 $8.58 205,838
2016-08-15 $8.61 $8.88 $8.60 $8.75 $8.75 274,779
2016-08-12 $8.86 $8.87 $8.58 $8.65 $8.65 208,741
2016-08-11 $8.73 $9.32 $8.60 $8.83 $8.83 757,913
2016-08-10 $8.10 $8.80 $8.00 $8.76 $8.76 810,901
2016-08-09 $8.76 $9.10 $8.15 $8.19 $8.19 1,642,553
2016-08-08 $9.51 $9.70 $9.51 $9.58 $9.58 524,814
2016-08-05 $9.47 $9.67 $9.42 $9.46 $9.46 414,561
2016-08-04 $9.35 $9.67 $9.29 $9.43 $9.43 301,990
2016-08-03 $9.23 $9.44 $9.19 $9.33 $9.33 372,186
2016-08-02 $9.50 $9.63 $9.23 $9.25 $9.25 415,214
2016-08-01 $9.65 $9.66 $9.51 $9.60 $9.60 338,398
2016-07-29 $9.52 $9.71 $9.44 $9.64 $9.64 223,809
2016-07-28 $9.68 $9.74 $9.47 $9.52 $9.52 439,796
2016-07-27 $9.58 $9.75 $9.49 $9.71 $9.71 400,252
2016-07-26 $9.77 $9.77 $9.53 $9.59 $9.59 256,445
2016-07-25 $9.81 $9.85 $9.57 $9.77 $9.77 360,009
2016-07-22 $10.02 $10.12 $9.74 $9.83 $9.83 525,994
2016-07-21 $10.16 $10.32 $10.06 $10.10 $10.10 347,374
2016-07-20 $10.42 $10.44 $10.12 $10.15 $10.15 767,347
2016-07-19 $10.71 $10.80 $10.44 $10.48 $10.48 441,966
2016-07-18 $10.52 $10.86 $10.44 $10.78 $10.78 335,967
2016-07-15 $10.81 $10.81 $10.48 $10.53 $10.53 204,084
2016-07-14 $11.13 $11.26 $10.54 $10.80 $10.80 342,714
2016-07-13 $11.31 $11.49 $11.10 $11.14 $11.14 153,775
2016-07-12 $11.07 $11.40 $11.06 $11.31 $11.31 229,558
2016-07-11 $11.39 $11.58 $10.92 $10.96 $10.96 508,358
2016-07-08 $10.85 $11.49 $10.85 $11.30 $11.30 186,960
2016-07-07 $11.03 $11.19 $10.77 $10.80 $10.80 247,994
2016-07-06 $10.96 $11.14 $10.77 $10.94 $10.94 385,998
2016-07-05 $11.38 $11.38 $10.97 $11.12 $11.12 220,872
2016-07-01 $11.50 $11.60 $11.39 $11.49 $11.49 186,043
2016-06-30 $11.46 $11.54 $11.10 $11.50 $11.50 491,327
2016-06-29 $11.55 $11.69 $11.33 $11.43 $11.43 379,841
2016-06-28 $10.81 $11.59 $10.81 $11.42 $11.42 647,492
2016-06-27 $10.65 $10.68 $10.31 $10.63 $10.63 548,848
2016-06-24 $10.70 $10.87 $10.53 $10.76 $10.76 363,858
2016-06-23 $11.13 $11.23 $10.94 $11.08 $11.08 251,154
2016-06-22 $11.05 $11.14 $10.85 $10.98 $10.98 263,169
2016-06-21 $11.45 $11.54 $10.85 $10.97 $10.97 510,134
2016-06-20 $11.90 $12.06 $11.48 $11.53 $11.53 397,101
2016-06-17 $11.51 $11.95 $11.51 $11.75 $11.75 437,227
2016-06-16 $11.33 $11.42 $10.94 $11.31 $11.31 497,795
2016-06-15 $11.55 $11.80 $11.47 $11.49 $11.49 211,061
2016-06-14 $11.83 $11.92 $11.48 $11.61 $11.61 240,127
2016-06-13 $12.15 $12.23 $11.85 $11.90 $11.90 316,046
2016-06-10 $12.77 $12.79 $12.17 $12.30 $12.30 294,037
2016-06-09 $12.78 $13.05 $12.77 $12.91 $12.91 395,837
2016-06-08 $13.50 $13.54 $12.98 $13.04 $13.04 521,540
2016-06-07 $13.80 $13.84 $13.41 $13.45 $13.45 243,361
2016-06-06 $13.87 $14.00 $13.73 $13.75 $13.75 208,045
2016-06-03 $13.92 $13.95 $13.63 $13.78 $13.78 101,785
2016-06-02 $13.70 $13.84 $13.52 $13.80 $13.80 150,811
2016-06-01 $13.77 $13.85 $13.55 $13.73 $13.73 326,163
2016-05-31 $13.90 $14.03 $13.83 $13.93 $13.93 283,573
2016-05-27 $14.00 $14.00 $13.77 $13.90 $13.90 149,598
2016-05-26 $13.90 $14.03 $13.71 $14.00 $14.00 191,080
2016-05-25 $14.19 $14.25 $13.90 $13.94 $13.94 157,876
2016-05-24 $14.20 $14.20 $13.90 $14.08 $14.08 306,043
2016-05-23 $14.41 $14.46 $13.94 $13.99 $13.99 275,945
2016-05-20 $14.71 $14.82 $14.41 $14.45 $14.45 453,393
2016-05-19 $14.42 $15.12 $14.29 $14.69 $14.69 354,762
2016-05-18 $14.79 $14.95 $14.43 $14.50 $14.50 211,735
2016-05-17 $14.75 $15.18 $14.72 $14.86 $14.86 162,909
2016-05-16 $14.64 $14.84 $14.57 $14.76 $14.76 164,588
2016-05-13 $14.57 $14.79 $14.40 $14.54 $14.54 175,328
2016-05-12 $15.50 $15.50 $14.32 $14.57 $14.57 319,139
2016-05-11 $15.25 $15.54 $15.00 $15.26 $15.26 268,274
2016-05-10 $14.30 $16.34 $13.59 $15.37 $15.37 959,122
2016-05-09 $14.79 $15.07 $14.43 $14.66 $14.66 350,315
2016-05-06 $14.94 $15.17 $14.63 $14.86 $14.86 249,223
2016-05-05 $15.15 $15.15 $14.74 $14.91 $14.91 178,605
2016-05-04 $14.95 $15.07 $14.56 $14.75 $14.75 168,579
2016-05-03 $15.01 $15.11 $14.61 $14.93 $14.93 259,973
2016-05-02 $15.24 $15.38 $14.98 $15.26 $15.26 291,813
2016-04-29 $15.93 $15.93 $15.24 $15.24 $15.24 235,513
2016-04-28 $16.10 $16.14 $15.83 $15.89 $15.89 145,049
2016-04-27 $16.33 $16.58 $16.02 $16.18 $16.18 154,377
2016-04-26 $16.19 $16.47 $15.84 $16.17 $16.17 229,330
2016-04-25 $16.40 $16.46 $15.91 $16.04 $16.04 195,007
2016-04-22 $16.19 $16.85 $16.19 $16.48 $16.48 276,932
2016-04-21 $15.65 $16.51 $15.65 $16.23 $16.23 439,248
2016-04-20 $15.50 $15.75 $15.43 $15.55 $15.55 601,106
2016-04-19 $15.64 $15.72 $15.27 $15.70 $15.70 263,533
2016-04-18 $14.88 $15.64 $14.71 $15.50 $15.50 230,841
2016-04-15 $15.50 $15.77 $15.06 $15.13 $15.13 260,479
2016-04-14 $15.65 $15.75 $15.47 $15.57 $15.57 169,286
2016-04-13 $15.67 $15.89 $15.37 $15.67 $15.67 197,509
2016-04-12 $15.25 $15.73 $15.13 $15.57 $15.57 322,140
2016-04-11 $15.66 $15.70 $15.18 $15.19 $15.19 133,233
2016-04-08 $15.23 $15.90 $15.16 $15.52 $15.52 234,299
2016-04-07 $15.21 $15.51 $14.87 $14.99 $14.99 135,010
2016-04-06 $15.29 $15.46 $15.00 $15.34 $15.34 173,925
2016-04-05 $15.22 $15.38 $15.11 $15.13 $15.13 150,623
2016-04-04 $15.52 $15.79 $15.29 $15.34 $15.34 167,465
2016-04-01 $15.90 $16.01 $15.55 $15.59 $15.59 176,895
2016-03-31 $15.80 $16.34 $15.67 $16.15 $16.15 291,903
2016-03-30 $16.23 $16.51 $15.80 $15.82 $15.82 132,165
2016-03-29 $15.61 $16.25 $15.53 $16.07 $16.07 229,003
2016-03-28 $16.08 $16.08 $15.55 $15.84 $15.84 111,356
2016-03-24 $15.66 $16.03 $15.07 $16.03 $16.03 368,977
2016-03-23 $16.23 $16.33 $15.71 $15.75 $15.75 214,699
2016-03-22 $16.54 $16.65 $16.24 $16.38 $16.38 226,462
2016-03-21 $17.11 $17.11 $16.59 $16.63 $16.63 271,658
2016-03-18 $17.16 $17.48 $16.66 $17.11 $17.11 186,477
2016-03-17 $16.95 $17.35 $16.78 $17.20 $17.20 204,584
2016-03-16 $16.91 $17.10 $16.62 $16.89 $16.89 205,451
2016-03-15 $16.71 $16.92 $16.41 $16.83 $16.83 132,398
2016-03-14 $16.73 $17.27 $16.73 $17.00 $17.00 182,652
2016-03-11 $17.00 $17.29 $16.79 $17.04 $17.04 207,268
2016-03-10 $16.92 $16.92 $16.27 $16.88 $16.88 251,655
2016-03-09 $16.82 $16.92 $16.27 $16.92 $16.92 203,268
2016-03-08 $17.50 $17.64 $16.66 $16.67 $16.67 304,715
2016-03-07 $16.86 $17.60 $16.86 $17.57 $17.57 236,289
2016-03-04 $17.30 $17.49 $16.61 $16.95 $16.95 382,214
2016-03-03 $17.32 $17.60 $17.15 $17.20 $17.20 389,061
2016-03-02 $17.48 $17.50 $16.43 $17.31 $17.31 410,321
2016-03-01 $16.03 $17.67 $15.49 $17.17 $17.17 925,375
2016-02-29 $15.38 $15.97 $15.31 $15.55 $15.55 332,965
2016-02-26 $15.19 $15.48 $14.93 $15.16 $15.16 263,744
2016-02-25 $14.74 $15.02 $14.67 $14.97 $14.97 132,235
2016-02-24 $14.43 $14.85 $13.96 $14.83 $14.83 252,767
2016-02-23 $14.75 $14.81 $14.50 $14.61 $14.61 129,043
2016-02-22 $15.08 $15.12 $14.75 $14.79 $14.79 258,846
2016-02-19 $14.16 $14.76 $13.91 $14.72 $14.72 219,921
2016-02-18 $14.64 $14.64 $14.15 $14.31 $14.31 224,571
2016-02-17 $14.52 $14.83 $14.29 $14.39 $14.39 441,276
2016-02-16 $13.84 $14.66 $13.73 $14.29 $14.29 278,570
2016-02-12 $13.57 $14.19 $13.32 $13.54 $13.54 378,422
2016-02-11 $13.50 $13.73 $12.96 $13.27 $13.27 228,406
2016-02-10 $13.77 $13.97 $13.51 $13.67 $13.67 171,959
2016-02-09 $13.83 $14.14 $13.50 $13.75 $13.75 306,910
2016-02-08 $14.44 $14.44 $13.75 $14.11 $14.11 291,170
2016-02-05 $14.84 $14.91 $14.51 $14.73 $14.73 249,509
2016-02-04 $14.51 $15.05 $14.47 $14.92 $14.92 380,981
2016-02-03 $14.67 $14.67 $13.91 $14.38 $14.38 356,808
2016-02-02 $14.59 $14.59 $13.97 $14.31 $14.31 315,333
2016-02-01 $14.41 $14.75 $14.10 $14.75 $14.75 750,877
2016-01-29 $13.13 $13.85 $13.10 $13.85 $13.85 285,826
2016-01-28 $13.00 $13.30 $12.76 $13.04 $13.04 153,615
2016-01-27 $12.30 $12.69 $12.09 $12.68 $12.68 211,719
2016-01-26 $12.17 $12.45 $12.01 $12.28 $12.28 100,998
2016-01-25 $11.84 $12.42 $11.76 $11.94 $11.94 198,985
2016-01-22 $11.71 $12.08 $11.57 $12.01 $12.01 307,925
2016-01-21 $10.72 $11.42 $10.53 $11.29 $11.29 185,927
2016-01-20 $10.70 $10.82 $10.24 $10.73 $10.73 317,566
2016-01-19 $11.77 $11.93 $10.90 $10.98 $10.98 597,150
2016-01-15 $11.39 $12.07 $11.21 $12.01 $12.01 308,909
2016-01-14 $11.58 $12.12 $11.39 $12.05 $12.05 160,855
2016-01-13 $11.87 $11.99 $11.35 $11.44 $11.44 177,219
2016-01-12 $12.20 $12.20 $11.42 $11.75 $11.75 211,574
2016-01-11 $12.28 $12.31 $11.90 $11.97 $11.97 254,448
2016-01-08 $12.49 $12.49 $12.25 $12.28 $12.28 132,388
2016-01-07 $12.64 $12.81 $12.23 $12.33 $12.33 232,671
2016-01-06 $13.08 $13.29 $12.90 $12.94 $12.94 174,393
2016-01-05 $13.63 $13.75 $13.27 $13.46 $13.46 182,954
2016-01-04 $13.51 $13.72 $13.31 $13.66 $13.66 116,210
2015-12-31 $13.50 $13.76 $13.18 $13.65 $13.65 143,779
2015-12-30 $13.13 $13.44 $12.96 $13.31 $13.31 247,651
2015-12-29 $13.88 $13.91 $13.09 $13.35 $13.35 258,069
2015-12-28 $13.46 $13.50 $13.03 $13.18 $13.18 291,270
2015-12-24 $14.05 $14.22 $13.58 $13.70 $13.70 152,075
2015-12-23 $12.49 $14.36 $12.49 $14.09 $14.09 480,180
2015-12-22 $12.15 $12.61 $12.03 $12.48 $12.48 213,015
2015-12-21 $12.20 $12.31 $11.84 $12.14 $12.14 199,722
2015-12-18 $12.14 $12.37 $11.70 $12.22 $12.22 350,331
2015-12-17 $12.69 $12.69 $12.16 $12.21 $12.21 375,852
2015-12-16 $12.38 $13.05 $12.36 $12.69 $12.69 245,404
2015-12-15 $11.83 $12.42 $11.81 $12.28 $12.28 201,061
2015-12-14 $11.90 $11.98 $11.63 $11.69 $11.69 234,146
2015-12-11 $12.36 $12.36 $11.88 $11.99 $11.99 235,423
2015-12-10 $12.63 $13.25 $12.40 $12.55 $12.55 247,931
2015-12-09 $12.41 $12.85 $12.32 $12.57 $12.57 196,915
2015-12-08 $11.92 $12.50 $11.62 $12.33 $12.33 250,231
2015-12-07 $12.05 $12.07 $11.63 $12.02 $12.02 278,027
2015-12-04 $12.75 $12.87 $12.23 $12.28 $12.28 220,614
2015-12-03 $13.12 $13.21 $12.78 $12.86 $12.86 141,742
2015-12-02 $13.42 $13.42 $12.90 $13.02 $13.02 216,364
2015-12-01 $13.57 $13.63 $13.42 $13.49 $13.49 150,009
2015-11-30 $13.62 $13.85 $13.44 $13.48 $13.48 142,625
2015-11-27 $13.54 $13.75 $13.53 $13.62 $13.62 112,792
2015-11-25 $13.25 $13.85 $13.19 $13.61 $13.61 209,247
2015-11-24 $13.06 $13.45 $12.98 $13.39 $13.39 152,202
2015-11-23 $13.01 $13.19 $12.93 $13.00 $13.00 224,704
2015-11-20 $13.36 $13.41 $13.01 $13.07 $13.07 94,083
2015-11-19 $13.10 $13.37 $13.06 $13.33 $13.33 203,099
2015-11-18 $13.20 $13.50 $12.71 $13.01 $13.01 341,696
2015-11-17 $13.43 $13.89 $13.10 $13.24 $13.24 279,913
2015-11-16 $13.76 $14.10 $13.45 $13.47 $13.47 189,731
2015-11-13 $13.52 $13.97 $13.35 $13.83 $13.83 162,131
2015-11-12 $13.45 $14.05 $13.12 $13.60 $13.60 241,250
2015-11-11 $13.44 $13.65 $13.00 $13.34 $13.34 319,537
2015-11-10 $13.75 $13.97 $13.35 $13.37 $13.37 226,905
2015-11-09 $13.96 $14.43 $13.65 $13.78 $13.78 124,693
2015-11-06 $14.05 $14.23 $13.85 $14.08 $14.08 173,244
2015-11-05 $14.12 $14.45 $13.88 $14.07 $14.07 146,586
2015-11-04 $14.43 $14.75 $14.16 $14.25 $14.25 223,420
2015-11-03 $14.48 $14.60 $14.25 $14.57 $14.57 239,736
2015-11-02 $14.25 $14.50 $14.07 $14.50 $14.50 276,498
2015-10-30 $13.98 $14.52 $13.95 $14.33 $14.33 152,590
2015-10-29 $13.60 $14.27 $13.60 $14.03 $14.03 153,553
2015-10-28 $13.68 $13.85 $13.43 $13.74 $13.74 251,797
2015-10-27 $13.97 $13.99 $13.07 $13.66 $13.66 166,896
2015-10-26 $14.11 $14.21 $13.90 $14.04 $14.04 130,388
2015-10-23 $14.10 $14.51 $13.84 $14.15 $14.15 178,947
2015-10-22 $14.16 $14.51 $13.96 $14.19 $14.19 152,235
2015-10-21 $14.98 $15.13 $13.89 $14.06 $14.06 352,002
2015-10-20 $14.85 $15.42 $14.85 $14.91 $14.91 121,455
2015-10-19 $14.76 $15.24 $14.56 $14.96 $14.96 183,237
2015-10-16 $14.83 $14.98 $14.35 $14.95 $14.95 71,356
2015-10-15 $14.40 $14.80 $14.10 $14.77 $14.77 66,156
2015-10-14 $14.62 $14.73 $14.33 $14.41 $14.41 84,900
2015-10-13 $14.82 $15.13 $14.52 $14.64 $14.64 82,544
2015-10-12 $15.55 $15.55 $14.71 $14.86 $14.86 100,120
2015-10-09 $15.36 $15.86 $15.15 $15.51 $15.51 146,249
2015-10-08 $15.74 $15.88 $15.06 $15.32 $15.32 140,985
2015-10-07 $15.54 $16.07 $15.41 $15.74 $15.74 396,141
2015-10-06 $14.62 $15.37 $14.62 $15.28 $15.28 134,263
2015-10-05 $14.39 $14.76 $14.32 $14.55 $14.55 90,180
2015-10-02 $13.43 $14.22 $13.41 $14.15 $14.15 82,234
2015-10-01 $13.60 $13.87 $13.46 $13.56 $13.56 88,888
2015-09-30 $13.21 $13.52 $13.02 $13.35 $13.35 232,555
2015-09-29 $13.54 $13.75 $12.98 $13.04 $13.04 195,819
2015-09-28 $14.25 $14.28 $13.00 $13.48 $13.48 333,028
2015-09-25 $14.45 $14.46 $14.00 $14.23 $14.23 113,702
2015-09-24 $14.35 $14.52 $13.84 $14.35 $14.35 157,468
2015-09-23 $15.14 $15.36 $14.36 $14.41 $14.41 214,895
2015-09-22 $15.35 $15.38 $15.00 $15.13 $15.13 187,458
2015-09-21 $15.60 $15.90 $15.53 $15.59 $15.59 73,367
2015-09-18 $15.31 $15.64 $15.15 $15.51 $15.51 88,837
2015-09-17 $15.44 $15.84 $15.29 $15.59 $15.59 121,762
2015-09-16 $15.19 $15.49 $15.04 $15.48 $15.48 135,120
2015-09-15 $15.09 $15.24 $14.92 $15.13 $15.13 94,169
2015-09-14 $15.40 $15.40 $14.94 $14.98 $14.98 67,334
2015-09-11 $15.73 $15.73 $15.25 $15.42 $15.42 103,101
2015-09-10 $15.90 $16.05 $15.54 $15.84 $15.84 107,615
2015-09-09 $16.37 $16.58 $15.77 $15.89 $15.89 83,332
2015-09-08 $16.43 $16.50 $16.10 $16.23 $16.23 172,945
2015-09-04 $16.09 $16.42 $16.08 $16.24 $16.24 63,412
2015-09-03 $16.39 $16.78 $16.18 $16.20 $16.20 120,849
2015-09-02 $16.04 $16.38 $15.90 $16.36 $16.36 201,323
2015-09-01 $15.99 $16.18 $15.77 $15.97 $15.97 204,443
2015-08-31 $16.10 $16.55 $15.59 $16.30 $16.30 209,550
2015-08-28 $15.43 $16.29 $15.38 $16.25 $16.25 281,807
2015-08-27 $14.63 $15.52 $14.60 $15.51 $15.51 396,336
2015-08-26 $14.64 $14.64 $14.02 $14.22 $14.22 273,188
2015-08-25 $14.62 $14.92 $14.25 $14.25 $14.25 270,961
2015-08-24 $13.57 $15.02 $13.46 $14.27 $14.27 331,209
2015-08-21 $15.28 $15.39 $14.57 $14.93 $14.93 487,901
2015-08-20 $15.27 $15.42 $15.10 $15.21 $15.21 201,578
2015-08-19 $15.94 $15.98 $15.22 $15.36 $15.36 381,974
2015-08-18 $16.18 $16.19 $15.89 $15.98 $15.98 157,655
2015-08-17 $15.88 $16.39 $15.88 $16.19 $16.19 151,878
2015-08-14 $16.23 $16.54 $15.89 $15.96 $15.96 169,997
2015-08-13 $16.75 $16.75 $15.99 $16.31 $16.31 205,109
2015-08-12 $16.20 $16.91 $16.15 $16.86 $16.86 148,303
2015-08-11 $16.52 $16.52 $15.65 $16.34 $16.34 424,274
2015-08-10 $16.71 $16.99 $16.40 $16.63 $16.63 269,575
2015-08-07 $16.70 $17.08 $16.53 $16.63 $16.63 160,629
2015-08-06 $17.21 $17.23 $16.47 $16.72 $16.72 487,549
2015-08-05 $17.91 $18.34 $17.03 $17.31 $17.31 191,187
2015-08-04 $17.52 $18.65 $17.50 $17.75 $17.75 320,737
2015-08-03 $16.89 $17.17 $16.71 $16.92 $16.92 191,477
2015-07-31 $17.18 $17.46 $16.96 $17.11 $17.11 72,397
2015-07-30 $17.04 $17.46 $17.04 $17.25 $17.25 82,955
2015-07-29 $17.04 $17.31 $16.91 $17.03 $17.03 234,918
2015-07-28 $17.23 $17.31 $16.87 $17.02 $17.02 270,142
2015-07-27 $17.14 $17.29 $16.82 $17.10 $17.10 103,132
2015-07-24 $17.73 $17.73 $17.14 $17.26 $17.26 149,061
2015-07-23 $17.98 $17.98 $17.48 $17.77 $17.77 184,792
2015-07-22 $18.41 $18.41 $17.83 $17.91 $17.91 172,097
2015-07-21 $18.92 $19.12 $18.43 $18.48 $18.48 225,614
2015-07-20 $19.09 $19.23 $18.65 $19.03 $19.03 82,859
2015-07-17 $19.09 $19.28 $18.75 $19.16 $19.16 141,830
2015-07-16 $19.24 $19.51 $19.10 $19.28 $19.28 107,421
2015-07-15 $19.44 $19.51 $19.04 $19.24 $19.24 104,820
2015-07-14 $19.18 $19.71 $19.18 $19.42 $19.42 68,966
2015-07-13 $18.91 $19.38 $18.86 $19.17 $19.17 97,897
2015-07-10 $18.94 $19.17 $18.71 $18.84 $18.84 88,308
2015-07-09 $18.81 $19.10 $18.68 $18.79 $18.79 92,950
2015-07-08 $19.13 $19.13 $18.33 $18.52 $18.52 132,189
2015-07-07 $19.19 $19.27 $18.25 $19.27 $19.27 330,163
2015-07-06 $19.23 $19.50 $18.95 $19.18 $19.18 190,588
2015-07-02 $19.30 $19.72 $19.26 $19.54 $19.54 119,204
2015-07-01 $18.97 $19.26 $18.80 $19.17 $19.17 170,262
2015-06-30 $18.74 $19.01 $18.62 $18.94 $18.94 158,574
2015-06-29 $18.73 $19.06 $18.59 $18.61 $18.61 152,007
2015-06-26 $19.33 $19.33 $19.02 $19.06 $19.06 96,674
2015-06-25 $19.70 $19.83 $19.19 $19.26 $19.26 94,609
2015-06-24 $19.75 $19.99 $19.65 $19.70 $19.70 70,996
2015-06-23 $19.56 $20.00 $19.45 $19.83 $19.83 80,975
2015-06-22 $19.45 $19.80 $19.30 $19.54 $19.54 136,542
2015-06-19 $19.55 $19.81 $19.31 $19.32 $19.32 103,200
2015-06-18 $20.33 $20.33 $19.63 $19.65 $19.65 172,493
2015-06-17 $20.15 $20.31 $20.02 $20.24 $20.24 206,144
2015-06-16 $19.40 $20.33 $19.34 $20.17 $20.17 324,230
2015-06-15 $18.98 $19.57 $18.85 $19.44 $19.44 260,028
2015-06-12 $18.59 $19.14 $18.55 $19.13 $19.13 156,457
2015-06-11 $18.97 $19.03 $18.55 $18.67 $18.67 142,790
2015-06-10 $18.66 $18.92 $18.53 $18.66 $18.66 77,945
2015-06-09 $18.80 $19.01 $18.38 $18.50 $18.50 210,109
2015-06-08 $19.70 $19.70 $18.23 $18.86 $18.86 397,068
2015-06-05 $19.46 $19.82 $19.31 $19.67 $19.67 109,992
2015-06-04 $19.50 $19.74 $19.31 $19.48 $19.48 116,270
2015-06-03 $19.65 $19.97 $19.55 $19.70 $19.70 181,697
2015-06-02 $19.08 $19.78 $19.08 $19.72 $19.72 336,417
2015-06-01 $18.70 $19.15 $18.20 $19.08 $19.08 395,031
2015-05-29 $19.38 $19.40 $18.32 $18.66 $18.66 437,499
2015-05-28 $19.31 $19.46 $18.89 $19.44 $19.44 143,545
2015-05-27 $19.31 $19.40 $19.08 $19.30 $19.30 129,858
2015-05-26 $20.34 $20.44 $18.95 $19.29 $19.29 619,525
2015-05-22 $20.72 $20.92 $20.35 $20.56 $20.56 134,003
2015-05-21 $21.30 $21.52 $20.70 $20.79 $20.79 156,156
2015-05-20 $21.28 $21.37 $20.91 $21.26 $21.26 101,634
2015-05-19 $21.55 $21.62 $21.07 $21.25 $21.25 205,712
2015-05-18 $21.61 $21.73 $21.20 $21.73 $21.73 138,704
2015-05-15 $21.01 $21.86 $20.67 $21.64 $21.64 171,375
2015-05-14 $21.50 $21.50 $20.75 $21.10 $21.10 256,351
2015-05-13 $21.50 $21.63 $21.10 $21.39 $21.39 84,929
2015-05-12 $21.17 $21.42 $20.92 $21.36 $21.36 76,941
2015-05-11 $21.41 $21.43 $20.95 $21.24 $21.24 113,092
2015-05-08 $21.61 $21.61 $20.99 $21.48 $21.48 148,692
2015-05-07 $21.00 $21.44 $20.35 $21.37 $21.37 277,699
2015-05-06 $21.43 $21.95 $20.50 $21.11 $21.11 363,729
2015-05-05 $21.70 $21.91 $21.10 $21.29 $21.29 178,658
2015-05-04 $21.61 $21.70 $21.41 $21.55 $21.55 115,230
2015-05-01 $21.50 $21.67 $21.23 $21.61 $21.61 110,297
2015-04-30 $21.63 $21.86 $21.13 $21.42 $21.42 178,978
2015-04-29 $21.08 $21.64 $21.08 $21.63 $21.63 123,073
2015-04-28 $21.23 $21.45 $21.12 $21.31 $21.31 82,660
2015-04-27 $21.40 $21.57 $21.18 $21.29 $21.29 133,883
2015-04-24 $21.85 $21.94 $21.06 $21.35 $21.35 136,243
2015-04-23 $22.10 $22.10 $21.50 $21.77 $21.77 152,296
2015-04-22 $21.49 $22.31 $20.97 $22.06 $22.06 216,920
2015-04-21 $21.20 $21.80 $20.83 $21.45 $21.45 257,932
2015-04-20 $21.00 $21.24 $20.67 $21.20 $21.20 144,580
2015-04-17 $20.91 $21.24 $20.62 $21.15 $21.15 170,665
2015-04-16 $21.20 $21.40 $20.95 $21.04 $21.04 126,709
2015-04-15 $20.72 $21.47 $20.61 $21.31 $21.31 205,280
2015-04-14 $20.44 $20.72 $20.32 $20.65 $20.65 96,229
2015-04-13 $20.95 $20.95 $20.05 $20.44 $20.44 231,737
2015-04-10 $21.03 $21.11 $20.64 $20.85 $20.85 142,058
2015-04-09 $20.67 $21.39 $20.67 $21.04 $21.04 252,197
2015-04-08 $20.30 $20.89 $20.18 $20.62 $20.62 274,895
2015-04-07 $20.02 $20.47 $20.02 $20.37 $20.37 173,299
2015-04-06 $19.99 $20.37 $19.88 $20.08 $20.08 165,257
2015-04-02 $19.56 $20.44 $19.56 $19.94 $19.94 217,750
2015-04-01 $19.11 $19.92 $19.11 $19.68 $19.68 231,580
2015-03-31 $18.93 $19.36 $18.88 $19.10 $19.10 164,643
2015-03-30 $18.92 $19.10 $18.63 $19.00 $19.00 188,277
2015-03-27 $19.13 $19.57 $18.69 $18.79 $18.79 270,242
2015-03-26 $19.60 $20.00 $19.14 $19.30 $19.30 229,313
2015-03-25 $20.08 $20.21 $19.62 $19.65 $19.65 200,920
2015-03-24 $19.75 $20.00 $19.61 $19.89 $19.89 199,504
2015-03-23 $19.60 $20.14 $19.60 $19.71 $19.71 423,598
2015-03-20 $18.82 $19.78 $18.75 $19.55 $19.55 753,838
2015-03-19 $18.34 $18.79 $18.21 $18.63 $18.63 391,831
2015-03-18 $17.85 $18.95 $17.00 $18.54 $18.54 690,837
2015-03-17 $18.16 $19.13 $17.94 $18.69 $18.69 546,395
2015-03-16 $17.78 $18.32 $17.28 $18.30 $18.30 278,082
2015-03-13 $17.73 $17.95 $17.42 $17.85 $17.85 215,466
2015-03-12 $18.00 $18.12 $17.70 $17.87 $17.87 149,464
2015-03-11 $17.65 $17.88 $17.41 $17.83 $17.83 137,355
2015-03-10 $17.61 $17.98 $17.29 $17.70 $17.70 260,138
2015-03-09 $19.08 $19.08 $17.89 $17.90 $17.90 439,939
2015-03-06 $18.50 $19.14 $18.41 $19.02 $19.02 390,307
2015-03-05 $18.65 $18.95 $18.50 $18.59 $18.59 185,075
2015-03-04 $18.87 $19.29 $18.50 $18.75 $18.75 321,915
2015-03-03 $19.20 $19.65 $18.79 $19.00 $19.00 543,509
2015-03-02 $18.40 $19.18 $18.37 $19.11 $19.11 437,679
2015-02-27 $18.04 $18.82 $17.82 $18.41 $18.41 457,835
2015-02-26 $17.65 $18.04 $17.46 $18.02 $18.02 406,239
2015-02-25 $17.15 $17.73 $16.91 $17.69 $17.69 246,906
2015-02-24 $17.21 $17.43 $16.92 $17.19 $17.19 163,958
2015-02-23 $17.27 $17.27 $16.70 $17.03 $17.03 314,775
2015-02-20 $17.53 $17.70 $17.12 $17.27 $17.27 261,446
2015-02-19 $17.47 $17.72 $17.12 $17.47 $17.47 278,240
2015-02-18 $17.48 $17.84 $17.43 $17.62 $17.62 226,949
2015-02-17 $17.38 $17.69 $17.08 $17.61 $17.61 313,860
2015-02-13 $17.80 $17.93 $17.18 $17.48 $17.48 471,858
2015-02-12 $17.65 $18.09 $17.31 $17.54 $17.54 367,345
2015-02-11 $17.21 $17.62 $17.00 $17.49 $17.49 175,712
2015-02-10 $17.91 $17.98 $16.96 $17.43 $17.43 433,161
2015-02-09 $17.88 $18.30 $17.75 $17.85 $17.85 218,180
2015-02-06 $18.45 $18.71 $17.64 $17.85 $17.85 549,336
2015-02-05 $17.81 $18.52 $17.73 $18.40 $18.40 375,184
2015-02-04 $17.70 $17.99 $17.02 $17.62 $17.62 368,328
2015-02-03 $17.36 $18.67 $17.35 $17.97 $17.97 859,396
2015-02-02 $17.07 $17.30 $16.70 $17.15 $17.15 590,940
2015-01-30 $16.34 $16.95 $16.01 $16.67 $16.67 605,475
2015-01-29 $16.50 $16.68 $16.00 $16.50 $16.50 475,048
2015-01-28 $17.09 $17.15 $16.50 $16.50 $16.50 355,857
2015-01-27 $16.93 $17.34 $16.80 $16.98 $16.98 276,977
2015-01-26 $17.27 $17.75 $17.10 $17.18 $17.18 334,981
2015-01-23 $16.75 $17.44 $16.72 $17.26 $17.26 622,445
2015-01-22 $17.61 $17.65 $15.95 $16.65 $16.65 1,181,297
2015-01-21 $17.22 $17.80 $17.06 $17.46 $17.46 460,756
2015-01-20 $18.05 $18.20 $16.85 $17.01 $17.01 755,154
2015-01-16 $16.96 $18.21 $16.84 $18.15 $18.15 750,268
2015-01-15 $17.21 $17.28 $16.55 $16.96 $16.96 336,752
2015-01-14 $16.98 $17.20 $15.95 $16.88 $16.88 626,244
2015-01-13 $17.47 $17.69 $17.00 $17.28 $17.28 393,035
2015-01-12 $18.44 $18.48 $17.23 $17.28 $17.28 738,945
2015-01-09 $19.33 $19.33 $18.47 $18.60 $18.60 360,488
2015-01-08 $18.59 $19.54 $18.44 $19.40 $19.40 286,499
2015-01-07 $18.84 $19.24 $18.11 $18.39 $18.39 343,095
2015-01-06 $19.71 $19.71 $17.69 $18.65 $18.65 786,279
2015-01-05 $20.01 $20.09 $18.68 $18.95 $18.95 670,546
2015-01-02 $21.12 $21.20 $20.16 $20.19 $20.19 422,173
2014-12-31 $20.10 $21.34 $19.70 $21.06 $21.06 659,720
2014-12-30 $20.50 $20.65 $19.80 $20.12 $20.12 782,579
2014-12-29 $21.53 $22.43 $20.43 $20.63 $20.63 1,303,626
2014-12-26 $20.52 $21.60 $20.41 $21.41 $21.41 1,049,568
2014-12-24 $19.70 $20.41 $19.25 $20.00 $20.00 1,652,357
2014-12-23 $17.68 $18.78 $17.50 $17.90 $17.90 523,448
2014-12-22 $17.41 $17.61 $17.00 $17.46 $17.46 269,393
2014-12-19 $16.35 $17.44 $16.04 $17.35 $17.35 485,251
2014-12-18 $16.29 $16.65 $16.05 $16.49 $16.49 1,076,243
2014-12-17 $15.36 $15.81 $15.16 $15.64 $15.64 1,061,359
2014-12-16 $15.31 $16.27 $15.00 $15.26 $15.26 392,230
2014-12-15 $16.66 $16.66 $15.28 $15.58 $15.58 625,847
2014-12-12 $16.75 $17.04 $16.37 $16.51 $16.51 415,009
2014-12-11 $17.47 $17.84 $16.94 $17.04 $17.04 250,952
2014-12-10 $18.10 $18.16 $17.24 $17.47 $17.47 828,486
2014-12-09 $16.72 $18.42 $16.52 $18.28 $18.28 544,384
2014-12-08 $19.07 $19.24 $16.70 $17.00 $17.00 903,852
2014-12-05 $19.78 $20.05 $19.20 $19.47 $19.47 310,328
2014-12-04 $20.02 $20.45 $19.75 $19.80 $19.80 386,870
2014-12-03 $19.53 $20.60 $19.28 $20.06 $20.06 379,095

Navigator Holdings Ltd (NVGS) News Headlines

Recent Navigator Holdings Ltd (NVGS) News
Time Published Title News Site