Opera Ltd (OPRA) Exchange: NASDAQ

Data as of Jan. 28, 2022

$6.30 ($0.05) 0.80%

Opera Ltd - Daily Information
Click for more stock information on Opera Ltd.
Daily Information Data
Date Jan. 28, 2022
Open $6.20
Previous Close $6.30
High $6.38
Low $6.10
Adjusted Open $6.20
Previous Adjusted Close $6.30
Adjusted High $6.38
Adjusted Low $6.10

Key People Opera Ltd

Employee Position
Ya Hui Zhou Chairman & Co-Chief Executive Officer
Lin Song Co-CEO & Chief Operating Officer
Frode Jacobsen Chief Financial Officer
Xiao Ling Qian Director
Hong Yi Zhou Director
Aaron Michael McParlan General Counsel
Ji An Liu Independent Director
Lori Wheeler Naess Independent Director
Trond Riiber Knudsen Independent Director

Company Profile Opera Ltd

Exchange: NASDAQ

IPO Date: July 27, 2018

Employees: 577

Sector: Technology

Industry: Software-Infrastructure

Website: Opera Ltd Website

Address: Vitaminveien 4, Oslo, Norway, 0485

Historical Stock Data for Opera Ltd (OPRA)
Date Open High Low Close Adj.Close Volume
2022-01-28 $6.20 $6.38 $6.10 $6.30 $6.30 45,449
2022-01-27 $6.26 $6.59 $6.20 $6.25 $6.25 134,079
2022-01-26 $6.55 $6.70 $6.10 $6.23 $6.23 134,403
2022-01-25 $6.37 $6.63 $6.33 $6.47 $6.47 132,661
2022-01-24 $6.36 $6.53 $5.82 $6.53 $6.53 114,891
2022-01-21 $6.99 $7.07 $6.39 $6.39 $6.39 149,428
2022-01-20 $6.86 $7.23 $6.49 $6.88 $6.88 299,487
2022-01-19 $5.76 $6.60 $5.76 $6.34 $6.34 428,449
2022-01-18 $6.73 $6.75 $5.47 $5.75 $5.75 830,888
2022-01-14 $6.90 $7.11 $6.63 $6.69 $6.69 194,653
2022-01-13 $7.11 $7.20 $7.00 $7.01 $7.01 85,338
2022-01-12 $7.35 $7.39 $7.09 $7.17 $7.17 51,250
2022-01-11 $6.66 $7.29 $6.65 $7.26 $7.26 84,749
2022-01-10 $6.86 $6.98 $6.50 $6.64 $6.64 97,794
2022-01-07 $7.09 $7.10 $6.62 $6.79 $6.79 116,609
2022-01-06 $7.22 $7.34 $6.92 $7.02 $7.02 60,992
2022-01-05 $7.36 $7.71 $7.09 $7.14 $7.14 142,789
2022-01-04 $7.67 $7.79 $7.30 $7.49 $7.49 67,897
2022-01-03 $7.22 $7.81 $7.22 $7.60 $7.60 95,460
2021-12-31 $7.37 $7.37 $7.06 $7.06 $7.06 77,256
2021-12-30 $6.82 $7.58 $6.80 $7.20 $7.20 150,858
2021-12-29 $6.94 $7.05 $6.75 $6.80 $6.80 68,040
2021-12-28 $7.18 $7.18 $6.91 $6.94 $6.94 65,167
2021-12-27 $7.17 $7.32 $6.98 $7.19 $7.19 74,601
2021-12-23 $7.11 $7.25 $6.94 $7.19 $7.19 59,641
2021-12-22 $6.95 $7.20 $6.85 $7.11 $7.11 57,822
2021-12-21 $6.73 $7.01 $6.68 $6.95 $6.95 47,268
2021-12-20 $7.07 $7.07 $6.58 $6.67 $6.67 106,788
2021-12-17 $6.75 $7.08 $6.63 $6.90 $6.90 42,652
2021-12-16 $7.06 $7.28 $6.75 $6.81 $6.81 45,405
2021-12-15 $6.88 $7.13 $6.62 $6.99 $6.99 253,230
2021-12-14 $7.15 $7.19 $6.82 $6.89 $6.89 83,470
2021-12-13 $7.20 $7.69 $6.97 $7.12 $7.12 118,996
2021-12-10 $7.58 $7.64 $7.20 $7.24 $7.24 87,574
2021-12-09 $7.60 $7.74 $7.45 $7.57 $7.57 95,699
2021-12-08 $7.69 $7.83 $7.49 $7.70 $7.70 93,387
2021-12-07 $7.24 $7.68 $7.24 $7.63 $7.63 88,777
2021-12-06 $7.23 $7.26 $6.80 $7.24 $7.24 96,114
2021-12-03 $7.86 $7.86 $7.00 $7.07 $7.07 160,064
2021-12-02 $7.69 $7.90 $7.60 $7.63 $7.63 33,204
2021-12-01 $7.79 $8.35 $7.65 $7.69 $7.69 151,466
2021-11-30 $7.76 $7.99 $7.59 $7.72 $7.72 132,811
2021-11-29 $7.94 $8.18 $7.64 $7.87 $7.87 137,561
2021-11-26 $8.25 $8.30 $7.89 $7.93 $7.93 70,838
2021-11-24 $8.44 $8.50 $8.18 $8.32 $8.32 95,152
2021-11-23 $8.69 $8.75 $8.25 $8.53 $8.53 147,505
2021-11-22 $8.85 $8.85 $8.63 $8.75 $8.75 78,161
2021-11-19 $8.68 $8.91 $8.63 $8.80 $8.80 112,849
2021-11-18 $8.79 $8.82 $8.42 $8.68 $8.68 304,727
2021-11-17 $9.07 $9.19 $8.79 $8.81 $8.81 123,338
2021-11-16 $8.82 $9.13 $8.68 $9.12 $9.12 342,252
2021-11-15 $8.67 $9.22 $8.67 $8.88 $8.88 486,058
2021-11-12 $8.64 $8.80 $8.63 $8.72 $8.72 54,623
2021-11-11 $8.61 $8.90 $8.53 $8.66 $8.66 135,317
2021-11-10 $8.61 $8.66 $8.49 $8.57 $8.57 147,295
2021-11-09 $8.49 $8.70 $8.42 $8.60 $8.60 142,538
2021-11-08 $8.91 $8.98 $8.50 $8.52 $8.52 97,738
2021-11-05 $8.65 $9.14 $8.51 $8.85 $8.85 355,984
2021-11-04 $8.34 $8.68 $8.20 $8.55 $8.55 457,842
2021-11-03 $8.05 $8.40 $7.98 $8.34 $8.34 574,777
2021-11-02 $8.34 $8.34 $7.85 $8.01 $8.01 323,315
2021-11-01 $8.40 $8.61 $8.13 $8.41 $8.41 348,825
2021-10-29 $8.63 $8.78 $8.30 $8.33 $8.33 164,952
2021-10-28 $9.75 $9.87 $8.41 $8.68 $8.68 508,692
2021-10-27 $9.10 $9.53 $9.10 $9.33 $9.33 504,056
2021-10-26 $8.85 $9.18 $8.70 $8.97 $8.97 292,420
2021-10-25 $8.79 $9.24 $8.65 $8.79 $8.79 138,464
2021-10-22 $8.80 $8.89 $8.69 $8.71 $8.71 58,468
2021-10-21 $8.87 $8.98 $8.65 $8.80 $8.80 100,037
2021-10-20 $8.92 $9.00 $8.61 $8.89 $8.89 90,037
2021-10-19 $8.84 $9.08 $8.80 $8.89 $8.89 54,335
2021-10-18 $8.97 $9.09 $8.84 $8.84 $8.84 53,797
2021-10-15 $8.98 $9.13 $8.94 $8.97 $8.97 38,298
2021-10-14 $8.90 $9.07 $8.82 $8.88 $8.88 51,121
2021-10-13 $8.86 $9.11 $8.78 $8.95 $8.95 46,718
2021-10-12 $9.09 $9.21 $8.84 $8.91 $8.91 27,223
2021-10-11 $8.72 $9.21 $8.67 $8.99 $8.99 106,337
2021-10-08 $8.92 $9.01 $8.89 $8.94 $8.94 42,136
2021-10-07 $8.85 $9.03 $8.73 $8.90 $8.90 44,656
2021-10-06 $8.57 $8.88 $8.57 $8.73 $8.73 59,824
2021-10-05 $8.76 $8.83 $8.60 $8.71 $8.71 19,213
2021-10-04 $8.86 $8.93 $8.49 $8.64 $8.64 104,635
2021-10-01 $8.84 $9.05 $8.65 $8.91 $8.91 118,139
2021-09-30 $8.97 $9.07 $8.78 $8.85 $8.85 86,703
2021-09-29 $9.22 $9.36 $8.90 $8.99 $8.99 30,035
2021-09-28 $8.75 $9.41 $8.60 $9.20 $9.20 144,746
2021-09-27 $9.20 $9.30 $9.16 $9.21 $9.21 15,603
2021-09-24 $9.10 $9.49 $9.00 $9.35 $9.35 93,972
2021-09-23 $8.93 $9.24 $8.83 $9.14 $9.14 34,049
2021-09-22 $8.80 $9.09 $8.70 $8.95 $8.95 85,053
2021-09-21 $8.84 $8.94 $8.60 $8.68 $8.68 67,613
2021-09-20 $8.90 $8.90 $8.62 $8.74 $8.74 125,510
2021-09-17 $9.16 $9.29 $8.95 $9.06 $9.06 47,285
2021-09-16 $9.12 $9.18 $9.00 $9.17 $9.17 111,973
2021-09-15 $9.46 $9.46 $9.07 $9.18 $9.18 75,855
2021-09-14 $9.62 $9.66 $9.26 $9.38 $9.38 91,124
2021-09-13 $9.48 $9.78 $9.30 $9.56 $9.56 98,397
2021-09-10 $9.61 $9.88 $9.44 $9.53 $9.53 28,375
2021-09-09 $9.53 $9.83 $9.53 $9.57 $9.57 41,920
2021-09-08 $9.82 $10.03 $9.43 $9.67 $9.67 44,436
2021-09-07 $9.93 $10.15 $9.68 $9.77 $9.77 41,065
2021-09-03 $10.21 $10.29 $9.80 $9.95 $9.95 81,962
2021-09-02 $10.35 $10.46 $10.01 $10.12 $10.12 260,073
2021-09-01 $10.27 $10.38 $9.99 $10.32 $10.32 129,122
2021-08-31 $10.06 $10.48 $9.97 $10.41 $10.41 119,904
2021-08-30 $10.03 $10.06 $9.82 $9.98 $9.98 42,665
2021-08-27 $9.53 $10.15 $9.53 $10.06 $10.06 101,841
2021-08-26 $9.58 $9.81 $9.51 $9.53 $9.53 37,214
2021-08-25 $9.80 $9.80 $9.48 $9.68 $9.68 48,772
2021-08-24 $9.10 $9.85 $9.10 $9.72 $9.72 91,969
2021-08-23 $9.21 $9.50 $9.02 $9.06 $9.06 89,548
2021-08-20 $9.14 $9.48 $9.05 $9.21 $9.21 37,954
2021-08-19 $8.94 $9.50 $8.92 $9.16 $9.16 94,862
2021-08-18 $9.05 $9.09 $8.92 $9.00 $9.00 116,218
2021-08-17 $9.37 $9.49 $9.00 $9.03 $9.03 80,800
2021-08-16 $8.98 $9.73 $8.98 $9.68 $9.68 241,326
2021-08-13 $9.56 $9.56 $8.84 $9.00 $9.00 105,523
2021-08-12 $9.55 $9.70 $8.91 $9.50 $9.50 118,093
2021-08-11 $9.56 $9.60 $9.19 $9.55 $9.55 107,401
2021-08-10 $9.84 $9.84 $9.50 $9.55 $9.55 55,240
2021-08-09 $9.90 $10.08 $9.70 $9.74 $9.74 46,054
2021-08-06 $9.80 $10.13 $9.80 $9.91 $9.91 74,746
2021-08-05 $10.21 $10.24 $9.68 $9.80 $9.80 47,342
2021-08-04 $9.66 $10.28 $9.66 $10.22 $10.22 93,222
2021-08-03 $9.76 $9.85 $9.53 $9.67 $9.67 34,096
2021-08-02 $9.83 $9.93 $9.69 $9.79 $9.79 28,323
2021-07-30 $9.85 $10.14 $9.65 $9.66 $9.66 102,606
2021-07-29 $10.10 $10.14 $9.87 $9.89 $9.89 38,110
2021-07-28 $9.95 $10.16 $9.84 $9.96 $9.96 32,855
2021-07-27 $10.12 $10.23 $9.70 $9.82 $9.82 108,394
2021-07-26 $10.20 $10.49 $10.10 $10.22 $10.22 89,854
2021-07-23 $10.40 $10.49 $10.06 $10.31 $10.31 34,834
2021-07-22 $10.42 $10.60 $10.23 $10.40 $10.40 44,339
2021-07-21 $10.11 $10.60 $10.08 $10.44 $10.44 47,726
2021-07-20 $9.76 $10.26 $9.63 $10.09 $10.09 53,631
2021-07-19 $9.97 $9.98 $9.50 $9.77 $9.77 87,432
2021-07-16 $10.18 $10.18 $9.91 $9.99 $9.99 98,238
2021-07-15 $10.16 $10.30 $9.91 $10.17 $10.17 107,246
2021-07-14 $10.50 $10.69 $9.99 $10.18 $10.18 151,994
2021-07-13 $10.61 $10.73 $10.28 $10.43 $10.43 171,905
2021-07-12 $10.54 $10.76 $10.46 $10.60 $10.60 43,029
2021-07-09 $10.49 $10.61 $10.28 $10.49 $10.49 72,373
2021-07-08 $10.28 $10.62 $9.92 $10.40 $10.40 126,918
2021-07-07 $10.62 $10.90 $10.34 $10.40 $10.40 104,231
2021-07-06 $10.26 $10.77 $10.15 $10.62 $10.62 134,743
2021-07-02 $10.16 $10.34 $10.06 $10.26 $10.26 67,509
2021-07-01 $10.51 $10.61 $10.20 $10.29 $10.29 97,891
2021-06-30 $10.20 $10.30 $9.85 $10.25 $10.25 179,269
2021-06-29 $10.57 $10.80 $10.12 $10.34 $10.34 362,846
2021-06-28 $10.56 $10.82 $10.35 $10.69 $10.69 105,566
2021-06-25 $10.63 $10.96 $10.52 $10.55 $10.55 123,191
2021-06-24 $10.18 $10.85 $10.02 $10.63 $10.63 188,337
2021-06-23 $10.20 $10.26 $10.02 $10.18 $10.18 107,699
2021-06-22 $10.18 $10.23 $9.82 $10.16 $10.16 169,072
2021-06-21 $9.96 $10.19 $9.83 $10.16 $10.16 139,595
2021-06-18 $9.97 $10.21 $9.91 $10.02 $10.02 88,174
2021-06-17 $10.05 $10.29 $9.82 $9.96 $9.96 258,579
2021-06-16 $9.90 $10.10 $9.71 $10.04 $10.04 141,682
2021-06-15 $10.20 $10.54 $9.76 $9.84 $9.84 262,608
2021-06-14 $10.74 $10.75 $10.10 $10.30 $10.30 219,224
2021-06-11 $10.15 $10.73 $9.92 $10.70 $10.70 315,073
2021-06-10 $9.85 $10.30 $9.65 $10.13 $10.13 290,336
2021-06-09 $9.47 $10.31 $9.30 $10.13 $10.13 1,669,381
2021-06-08 $11.78 $12.13 $8.76 $9.00 $9.00 2,738,121
2021-06-07 $11.98 $12.39 $11.71 $11.74 $11.74 155,221
2021-06-04 $12.52 $12.96 $11.92 $11.98 $11.98 56,399
2021-06-03 $11.85 $13.44 $11.75 $12.47 $12.47 336,233
2021-06-02 $11.91 $12.07 $11.76 $11.90 $11.90 33,874
2021-06-01 $11.95 $12.20 $11.76 $11.87 $11.87 43,637
2021-05-28 $11.60 $11.97 $11.40 $11.86 $11.86 104,414
2021-05-27 $11.36 $11.68 $11.17 $11.52 $11.52 50,447
2021-05-26 $11.50 $11.73 $11.07 $11.36 $11.36 127,508
2021-05-25 $10.59 $12.25 $10.59 $11.52 $11.52 377,732
2021-05-24 $10.48 $10.71 $10.29 $10.48 $10.48 29,201
2021-05-21 $10.90 $10.90 $10.39 $10.40 $10.40 110,266
2021-05-20 $10.55 $11.00 $10.51 $10.91 $10.91 83,382
2021-05-19 $10.08 $10.57 $10.01 $10.46 $10.46 67,183
2021-05-18 $10.23 $10.52 $10.13 $10.27 $10.27 41,507
2021-05-17 $10.36 $10.87 $10.05 $10.24 $10.24 63,098
2021-05-14 $9.60 $10.31 $9.57 $10.21 $10.21 276,959
2021-05-13 $9.74 $10.28 $9.14 $9.52 $9.52 388,192
2021-05-12 $10.81 $10.85 $9.73 $9.83 $9.83 324,756
2021-05-11 $10.38 $11.10 $10.20 $10.87 $10.87 180,020
2021-05-10 $10.51 $10.89 $10.11 $10.61 $10.61 161,877
2021-05-07 $10.49 $10.75 $10.43 $10.58 $10.58 103,444
2021-05-06 $10.68 $10.82 $10.23 $10.53 $10.53 210,254
2021-05-05 $10.52 $10.90 $10.25 $10.67 $10.67 193,338
2021-05-04 $10.98 $10.98 $10.24 $10.49 $10.49 226,433
2021-05-03 $10.86 $11.07 $10.73 $11.03 $11.03 176,695
2021-04-30 $11.00 $11.34 $10.85 $10.85 $10.85 284,304
2021-04-29 $11.53 $11.71 $11.00 $11.02 $11.02 132,473
2021-04-28 $11.89 $12.14 $11.37 $11.40 $11.40 129,745
2021-04-27 $11.20 $11.57 $10.55 $11.50 $11.50 363,738
2021-04-26 $10.25 $10.85 $10.22 $10.81 $10.81 274,857
2021-04-23 $10.09 $10.19 $10.00 $10.14 $10.14 53,661
2021-04-22 $10.26 $10.30 $9.97 $10.07 $10.07 96,779
2021-04-21 $9.50 $10.11 $9.50 $10.07 $10.07 135,122
2021-04-20 $10.04 $10.12 $9.33 $9.50 $9.50 216,633
2021-04-19 $10.34 $10.49 $9.91 $10.06 $10.06 76,087
2021-04-16 $10.49 $10.49 $10.09 $10.41 $10.41 146,902
2021-04-15 $10.53 $10.53 $9.77 $10.46 $10.46 425,417
2021-04-14 $10.64 $11.43 $10.15 $10.53 $10.53 463,934
2021-04-13 $10.62 $10.75 $10.42 $10.59 $10.59 113,371
2021-04-12 $10.21 $10.66 $10.21 $10.62 $10.62 211,606
2021-04-09 $10.50 $10.64 $10.41 $10.56 $10.56 63,227
2021-04-08 $10.72 $10.98 $10.38 $10.58 $10.58 83,603
2021-04-07 $10.86 $10.99 $10.43 $10.67 $10.67 213,468
2021-04-06 $10.28 $10.96 $9.98 $10.85 $10.85 289,803
2021-04-05 $10.75 $10.78 $10.12 $10.26 $10.26 110,477
2021-04-01 $10.20 $10.77 $10.20 $10.69 $10.69 120,417
2021-03-31 $10.12 $10.13 $9.93 $10.00 $10.00 281,300
2021-03-30 $10.28 $10.37 $9.80 $10.08 $10.08 195,028
2021-03-29 $10.51 $10.51 $9.90 $10.27 $10.27 114,268
2021-03-26 $10.39 $10.47 $9.90 $10.39 $10.39 169,315
2021-03-25 $10.72 $10.74 $10.15 $10.37 $10.37 228,918
2021-03-24 $11.80 $11.85 $10.81 $10.89 $10.89 211,677
2021-03-23 $12.17 $12.17 $11.28 $11.40 $11.40 210,333
2021-03-22 $12.86 $12.99 $12.06 $12.17 $12.17 116,486
2021-03-19 $12.21 $12.77 $12.11 $12.73 $12.73 134,470
2021-03-18 $12.33 $12.64 $11.90 $12.17 $12.17 106,764
2021-03-17 $12.50 $12.62 $11.83 $12.40 $12.40 160,084
2021-03-16 $12.03 $12.90 $11.93 $12.55 $12.55 252,011
2021-03-15 $12.25 $12.36 $11.90 $12.06 $12.06 100,410
2021-03-12 $12.28 $12.28 $11.65 $12.12 $12.12 148,650
2021-03-11 $11.88 $12.32 $11.88 $12.22 $12.22 263,320
2021-03-10 $12.18 $12.20 $11.50 $11.81 $11.81 336,131
2021-03-09 $11.75 $12.14 $11.56 $11.95 $11.95 283,319
2021-03-08 $11.82 $12.07 $11.53 $11.64 $11.64 169,651
2021-03-05 $12.40 $12.45 $10.76 $11.80 $11.80 317,973
2021-03-04 $12.42 $12.78 $11.90 $12.20 $12.20 247,293
2021-03-03 $12.50 $13.20 $12.01 $12.77 $12.77 484,729
2021-03-02 $12.17 $12.63 $12.00 $12.46 $12.46 355,850
2021-03-01 $12.49 $12.69 $11.82 $12.20 $12.20 345,138
2021-02-26 $12.61 $12.70 $11.01 $12.06 $12.06 349,542
2021-02-25 $11.70 $13.12 $11.66 $12.95 $12.95 551,676
2021-02-24 $11.38 $11.91 $11.34 $11.57 $11.57 279,199
2021-02-23 $12.17 $12.49 $11.06 $11.45 $11.45 502,777
2021-02-22 $13.27 $13.55 $12.71 $12.82 $12.82 235,248
2021-02-19 $13.45 $13.68 $12.88 $13.57 $13.57 348,177
2021-02-18 $12.76 $13.93 $12.20 $13.38 $13.38 666,898
2021-02-17 $12.20 $12.73 $11.71 $12.47 $12.47 378,009
2021-02-16 $12.90 $13.93 $12.14 $12.33 $12.33 575,257
2021-02-12 $12.50 $12.99 $12.03 $12.84 $12.84 398,010
2021-02-11 $11.11 $12.96 $11.06 $12.47 $12.47 813,924
2021-02-10 $9.85 $12.00 $9.74 $11.25 $11.25 1,686,263
2021-02-09 $9.51 $9.99 $9.44 $9.85 $9.85 357,674
2021-02-08 $9.34 $9.88 $8.76 $9.43 $9.43 1,105,384
2021-02-05 $8.79 $9.30 $8.75 $9.27 $9.27 319,558
2021-02-04 $8.85 $8.90 $8.52 $8.85 $8.85 264,148
2021-02-03 $8.48 $8.88 $8.36 $8.88 $8.88 548,791
2021-02-02 $8.63 $8.74 $8.31 $8.38 $8.38 124,887
2021-02-01 $8.71 $8.79 $8.28 $8.47 $8.47 178,956
2021-01-29 $9.00 $9.10 $8.57 $8.61 $8.61 182,616
2021-01-28 $9.40 $9.64 $8.85 $9.10 $9.10 274,169
2021-01-27 $9.23 $9.61 $9.05 $9.20 $9.20 442,208
2021-01-26 $9.42 $9.66 $9.23 $9.34 $9.34 245,844
2021-01-25 $9.67 $10.00 $9.30 $9.45 $9.45 381,925
2021-01-22 $9.55 $9.89 $9.41 $9.75 $9.75 175,157
2021-01-21 $9.70 $9.72 $9.38 $9.62 $9.62 200,101
2021-01-20 $9.69 $9.95 $9.46 $9.59 $9.59 324,591
2021-01-19 $9.51 $10.00 $9.23 $9.65 $9.65 241,674
2021-01-15 $9.35 $9.53 $9.13 $9.36 $9.36 191,108
2021-01-14 $9.34 $9.63 $9.12 $9.30 $9.30 124,751
2021-01-13 $9.50 $9.50 $9.17 $9.36 $9.36 94,654
2021-01-12 $9.33 $9.72 $9.07 $9.38 $9.38 195,763
2021-01-11 $9.40 $9.90 $8.83 $9.27 $9.27 1,097,678
2021-01-08 $9.38 $9.56 $8.80 $9.09 $9.09 615,312
2021-01-07 $9.00 $9.43 $8.85 $9.33 $9.33 346,305
2021-01-06 $8.97 $9.02 $8.85 $8.89 $8.89 192,803
2021-01-05 $9.16 $9.16 $8.83 $8.98 $8.98 199,919
2021-01-04 $9.17 $9.43 $8.91 $9.13 $9.13 427,499
2020-12-31 $8.48 $9.19 $8.31 $9.13 $9.13 338,731
2020-12-30 $8.20 $8.72 $8.20 $8.40 $8.40 338,677
2020-12-29 $8.34 $8.45 $8.14 $8.15 $8.15 148,956
2020-12-28 $8.48 $8.59 $8.27 $8.32 $8.32 100,975
2020-12-24 $8.56 $8.70 $8.36 $8.49 $8.49 59,323
2020-12-23 $8.54 $8.75 $8.23 $8.63 $8.63 219,630
2020-12-22 $8.54 $8.54 $8.38 $8.47 $8.47 133,483
2020-12-21 $8.62 $8.74 $8.53 $8.58 $8.58 143,718
2020-12-18 $8.77 $8.99 $8.54 $8.58 $8.58 140,240
2020-12-17 $8.89 $8.94 $8.76 $8.82 $8.82 116,313
2020-12-16 $8.70 $8.97 $8.67 $8.80 $8.80 121,971
2020-12-15 $8.80 $8.91 $8.52 $8.74 $8.74 118,968
2020-12-14 $8.69 $8.89 $8.63 $8.67 $8.67 80,081
2020-12-11 $8.74 $9.02 $8.68 $8.70 $8.70 97,625
2020-12-10 $8.55 $8.87 $8.50 $8.74 $8.74 77,496
2020-12-09 $8.82 $8.98 $8.50 $8.50 $8.50 176,975
2020-12-08 $9.03 $9.19 $8.81 $8.85 $8.85 67,944
2020-12-07 $9.00 $9.29 $8.86 $9.05 $9.05 246,702
2020-12-04 $8.99 $9.02 $8.85 $8.93 $8.93 121,217
2020-12-03 $9.00 $9.00 $8.82 $8.87 $8.87 128,600
2020-12-02 $9.03 $9.04 $8.81 $8.90 $8.90 88,596
2020-12-01 $8.66 $9.01 $8.65 $8.95 $8.95 229,986
2020-11-30 $8.90 $8.95 $8.49 $8.52 $8.52 279,821
2020-11-27 $9.00 $9.08 $8.85 $8.94 $8.94 294,003
2020-11-25 $8.94 $9.07 $8.92 $8.92 $8.92 309,378
2020-11-24 $9.01 $9.01 $8.70 $8.87 $8.87 222,614
2020-11-23 $8.70 $9.05 $8.69 $8.94 $8.94 245,319
2020-11-20 $9.01 $9.07 $8.67 $8.70 $8.70 366,364
2020-11-19 $8.86 $9.38 $8.71 $9.16 $9.16 514,213
2020-11-18 $9.01 $9.19 $8.94 $9.08 $9.08 273,923
2020-11-17 $9.05 $9.09 $8.84 $8.96 $8.96 223,143
2020-11-16 $9.06 $9.15 $8.91 $9.02 $9.02 139,182
2020-11-13 $8.94 $9.19 $8.86 $8.90 $8.90 188,291
2020-11-12 $9.25 $9.29 $8.87 $8.98 $8.98 191,784
2020-11-11 $8.89 $9.32 $8.86 $9.18 $9.18 198,840
2020-11-10 $9.08 $9.36 $8.71 $8.87 $8.87 194,091
2020-11-09 $9.46 $9.50 $8.94 $9.01 $9.01 233,605
2020-11-06 $9.61 $9.69 $9.14 $9.24 $9.24 116,145
2020-11-05 $9.10 $9.60 $8.95 $9.50 $9.50 142,794
2020-11-04 $8.99 $9.20 $8.96 $9.08 $9.08 199,111
2020-11-03 $9.19 $9.29 $8.90 $8.97 $8.97 206,442
2020-11-02 $9.28 $9.32 $8.81 $8.96 $8.96 136,925
2020-10-30 $9.22 $9.42 $8.73 $9.10 $9.10 177,856
2020-10-29 $9.53 $9.82 $9.22 $9.35 $9.35 114,045
2020-10-28 $9.45 $9.86 $9.22 $9.61 $9.61 120,367
2020-10-27 $9.65 $9.90 $9.62 $9.62 $9.62 36,709
2020-10-26 $9.91 $9.91 $9.52 $9.75 $9.75 89,841
2020-10-23 $9.55 $9.99 $9.51 $9.90 $9.90 107,404
2020-10-22 $9.70 $9.99 $9.02 $9.57 $9.57 74,343
2020-10-21 $9.49 $9.99 $9.23 $9.66 $9.66 87,105
2020-10-20 $9.57 $9.65 $9.30 $9.39 $9.39 108,934
2020-10-19 $9.46 $9.74 $9.43 $9.56 $9.56 152,556
2020-10-16 $9.77 $10.04 $9.50 $9.51 $9.51 32,740
2020-10-15 $10.00 $10.05 $9.40 $9.83 $9.83 125,567
2020-10-14 $9.76 $10.25 $9.59 $10.14 $10.14 191,932
2020-10-13 $9.35 $9.70 $9.02 $9.58 $9.58 228,866
2020-10-12 $9.24 $9.51 $9.24 $9.47 $9.47 55,141
2020-10-09 $9.05 $9.47 $9.01 $9.28 $9.28 97,572
2020-10-08 $9.33 $9.33 $8.87 $9.00 $9.00 264,248
2020-10-07 $9.35 $9.49 $9.00 $9.14 $9.14 168,217
2020-10-06 $9.27 $9.84 $9.23 $9.23 $9.23 142,965
2020-10-05 $9.40 $9.79 $9.21 $9.30 $9.30 71,147
2020-10-02 $9.53 $9.81 $9.34 $9.37 $9.37 64,451
2020-10-01 $9.98 $9.98 $9.50 $9.76 $9.76 193,695
2020-09-30 $9.97 $10.05 $9.73 $9.78 $9.78 156,998
2020-09-29 $9.56 $10.12 $9.56 $9.94 $9.94 274,971
2020-09-28 $9.85 $9.85 $9.44 $9.61 $9.61 219,313
2020-09-25 $9.89 $9.89 $9.19 $9.62 $9.62 222,609
2020-09-24 $9.25 $9.66 $8.94 $9.57 $9.57 308,780
2020-09-23 $9.52 $9.61 $9.09 $9.51 $9.51 294,228
2020-09-22 $8.81 $9.23 $8.72 $9.14 $9.14 235,734
2020-09-21 $8.40 $8.93 $8.36 $8.83 $8.83 172,773
2020-09-18 $8.82 $8.95 $8.65 $8.74 $8.74 151,849
2020-09-17 $8.66 $8.96 $8.55 $8.92 $8.92 166,643
2020-09-16 $8.61 $8.84 $8.56 $8.72 $8.72 181,862
2020-09-15 $8.72 $8.80 $8.48 $8.48 $8.48 104,586
2020-09-14 $8.39 $8.67 $8.37 $8.60 $8.60 252,307
2020-09-11 $8.61 $8.70 $8.17 $8.31 $8.31 225,257
2020-09-10 $8.50 $8.63 $8.38 $8.46 $8.46 309,450
2020-09-09 $7.87 $8.30 $7.85 $8.21 $8.21 223,561
2020-09-08 $7.74 $8.23 $7.57 $7.92 $7.92 314,777
2020-09-04 $8.14 $8.31 $7.85 $7.94 $7.94 331,835
2020-09-03 $8.45 $8.64 $8.00 $8.15 $8.15 431,461
2020-09-02 $8.84 $8.96 $8.51 $8.59 $8.59 671,620
2020-09-01 $9.00 $9.26 $8.80 $8.81 $8.81 380,778
2020-08-31 $9.02 $9.29 $8.70 $9.04 $9.04 766,092
2020-08-28 $8.54 $9.12 $8.50 $9.01 $9.01 569,558
2020-08-27 $8.97 $9.06 $8.57 $8.64 $8.64 630,327
2020-08-26 $9.16 $9.30 $8.71 $8.81 $8.81 717,023
2020-08-25 $8.05 $9.34 $8.00 $9.16 $9.16 922,754
2020-08-24 $7.84 $8.06 $7.65 $8.00 $8.00 502,564
2020-08-21 $8.15 $8.40 $7.60 $7.70 $7.70 798,160
2020-08-20 $9.50 $9.54 $7.83 $7.86 $7.86 2,264,745
2020-08-19 $10.30 $10.51 $10.08 $10.35 $10.35 208,907
2020-08-18 $10.26 $10.42 $10.14 $10.29 $10.29 164,428
2020-08-17 $10.16 $10.48 $10.00 $10.29 $10.29 127,129
2020-08-14 $10.11 $10.40 $10.09 $10.20 $10.20 150,115
2020-08-13 $9.95 $10.18 $9.91 $10.04 $10.04 62,826
2020-08-12 $9.96 $10.06 $9.84 $9.90 $9.90 78,785
2020-08-11 $10.11 $10.17 $9.87 $9.90 $9.90 108,549
2020-08-10 $10.40 $10.48 $9.99 $10.03 $10.03 142,551
2020-08-07 $10.36 $10.59 $10.10 $10.24 $10.24 108,368
2020-08-06 $10.40 $10.60 $10.12 $10.45 $10.45 104,185
2020-08-05 $10.26 $10.67 $10.22 $10.41 $10.41 176,848
2020-08-04 $10.77 $10.91 $10.13 $10.23 $10.23 264,838
2020-08-03 $10.30 $10.82 $10.08 $10.75 $10.75 457,738
2020-07-31 $10.14 $10.14 $9.80 $9.93 $9.93 386,794
2020-07-30 $10.06 $10.10 $9.78 $9.99 $9.99 343,958
2020-07-29 $9.84 $10.15 $9.74 $9.99 $9.99 247,369
2020-07-28 $9.64 $9.97 $9.64 $9.79 $9.79 298,525
2020-07-27 $9.50 $9.85 $9.37 $9.69 $9.69 261,677
2020-07-24 $9.38 $9.83 $9.19 $9.50 $9.50 824,848
2020-07-23 $9.74 $9.95 $9.57 $9.64 $9.64 100,662
2020-07-22 $9.96 $10.08 $9.68 $9.73 $9.73 147,245
2020-07-21 $10.02 $10.32 $9.82 $9.97 $9.97 644,475
2020-07-20 $9.99 $10.05 $9.67 $9.95 $9.95 496,881
2020-07-17 $10.18 $10.18 $9.73 $9.92 $9.92 311,200
2020-07-16 $9.95 $10.01 $9.50 $10.01 $10.01 292,600
2020-07-15 $9.66 $10.08 $9.64 $9.74 $9.74 351,700
2020-07-14 $10.16 $10.36 $9.38 $9.55 $9.55 1,164,400
2020-07-13 $11.49 $11.49 $9.80 $9.95 $9.95 631,900
2020-07-10 $9.82 $10.87 $9.65 $10.77 $10.77 546,200
2020-07-09 $9.81 $10.00 $9.60 $9.69 $9.69 471,700
2020-07-08 $9.05 $9.49 $9.05 $9.39 $9.39 170,700
2020-07-07 $9.04 $9.38 $8.90 $9.04 $9.04 411,300
2020-07-06 $9.49 $9.62 $9.10 $9.20 $9.20 454,600
2020-07-02 $8.64 $9.46 $8.64 $9.17 $9.17 283,100
2020-07-01 $8.99 $9.07 $8.50 $8.52 $8.52 259,800
2020-06-30 $8.30 $9.05 $8.30 $9.00 $9.00 259,800
2020-06-29 $8.35 $8.45 $8.04 $8.32 $8.32 293,600
2020-06-26 $8.39 $8.45 $8.16 $8.30 $8.30 172,387
2020-06-25 $8.28 $8.58 $8.13 $8.40 $8.40 174,579
2020-06-24 $8.77 $8.95 $8.12 $8.30 $8.30 347,996
2020-06-23 $8.59 $9.04 $8.59 $8.92 $8.92 280,160
2020-06-22 $8.14 $8.59 $8.00 $8.57 $8.57 193,673
2020-06-19 $8.35 $8.49 $8.15 $8.19 $8.19 321,025
2020-06-18 $8.14 $8.59 $8.03 $8.21 $8.21 452,854
2020-06-17 $7.72 $8.51 $7.63 $8.19 $8.19 692,979
2020-06-16 $7.28 $7.84 $7.22 $7.54 $7.54 359,288
2020-06-15 $6.89 $7.20 $6.83 $7.11 $7.11 247,801
2020-06-12 $6.79 $7.32 $6.79 $7.04 $7.04 368,086
2020-06-11 $6.99 $7.20 $6.41 $6.53 $6.53 438,778
2020-06-10 $7.27 $7.53 $7.09 $7.24 $7.24 303,298
2020-06-09 $7.18 $7.36 $6.95 $7.34 $7.34 285,718
2020-06-08 $7.07 $7.40 $7.05 $7.21 $7.21 230,550
2020-06-05 $6.90 $7.23 $6.90 $7.02 $7.02 359,788
2020-06-04 $6.95 $7.11 $6.66 $6.73 $6.73 279,762
2020-06-03 $6.90 $7.23 $6.85 $6.94 $6.94 389,780
2020-06-02 $6.64 $6.85 $6.50 $6.74 $6.74 255,885
2020-06-01 $6.20 $6.75 $6.14 $6.65 $6.65 259,104
2020-05-29 $6.11 $6.23 $6.02 $6.18 $6.18 143,017
2020-05-28 $6.33 $6.47 $6.01 $6.05 $6.05 192,461
2020-05-27 $6.57 $6.69 $6.30 $6.36 $6.36 157,180
2020-05-26 $6.11 $6.63 $6.10 $6.51 $6.51 366,174
2020-05-22 $6.36 $6.37 $6.04 $6.06 $6.06 199,323
2020-05-21 $6.85 $6.89 $6.05 $6.18 $6.18 452,961
2020-05-20 $6.49 $6.83 $5.97 $6.74 $6.74 1,194,918
2020-05-19 $6.43 $7.50 $6.40 $6.97 $6.97 1,687,948
2020-05-18 $5.95 $6.10 $5.64 $5.70 $5.70 427,954
2020-05-15 $5.29 $5.39 $5.13 $5.34 $5.34 139,088
2020-05-14 $5.18 $5.26 $4.98 $5.25 $5.25 244,719
2020-05-13 $5.50 $5.50 $5.05 $5.30 $5.30 196,330
2020-05-12 $5.82 $5.82 $5.49 $5.53 $5.53 62,036
2020-05-11 $5.86 $5.86 $5.52 $5.75 $5.75 100,066
2020-05-08 $5.55 $5.87 $5.43 $5.81 $5.81 124,556
2020-05-07 $5.43 $5.50 $5.29 $5.42 $5.42 147,369
2020-05-06 $5.21 $5.50 $5.20 $5.29 $5.29 146,975
2020-05-05 $5.56 $5.60 $5.20 $5.22 $5.22 178,352
2020-05-04 $5.59 $5.77 $5.43 $5.55 $5.55 184,469
2020-05-01 $5.75 $5.79 $5.40 $5.60 $5.60 152,923
2020-04-30 $5.76 $5.77 $5.47 $5.75 $5.75 139,668
2020-04-29 $5.29 $5.91 $5.22 $5.73 $5.73 410,632
2020-04-28 $5.32 $5.32 $5.11 $5.20 $5.20 133,181
2020-04-27 $5.14 $5.26 $5.02 $5.20 $5.20 265,735
2020-04-24 $5.40 $5.49 $5.01 $5.03 $5.03 230,298
2020-04-23 $5.15 $5.55 $5.12 $5.32 $5.32 527,996
2020-04-22 $5.27 $5.27 $4.95 $5.07 $5.07 186,973
2020-04-21 $5.20 $5.26 $5.01 $5.04 $5.04 164,250
2020-04-20 $5.05 $5.30 $5.05 $5.25 $5.25 554,040
2020-04-17 $5.18 $5.28 $5.07 $5.21 $5.21 334,048
2020-04-16 $5.10 $5.17 $4.80 $5.02 $5.02 333,720
2020-04-15 $5.13 $5.21 $4.82 $5.03 $5.03 411,939
2020-04-14 $5.30 $5.30 $5.11 $5.21 $5.21 270,719
2020-04-13 $5.15 $5.25 $5.01 $5.25 $5.25 218,341
2020-04-09 $4.76 $5.35 $4.73 $5.13 $5.13 581,843
2020-04-08 $4.89 $5.00 $4.66 $4.68 $4.68 300,148
2020-04-07 $5.28 $5.28 $4.80 $4.80 $4.80 248,567
2020-04-06 $5.09 $5.25 $4.90 $5.16 $5.16 198,635
2020-04-03 $4.76 $5.05 $4.60 $4.92 $4.92 157,530
2020-04-02 $5.01 $5.20 $4.83 $4.86 $4.86 433,203
2020-04-01 $5.22 $5.35 $4.90 $5.12 $5.12 724,363
2020-03-31 $5.25 $5.50 $5.15 $5.37 $5.37 211,555
2020-03-30 $5.17 $5.55 $5.12 $5.25 $5.25 238,823
2020-03-27 $5.21 $5.32 $4.96 $5.20 $5.20 159,087
2020-03-26 $5.30 $5.60 $5.18 $5.53 $5.53 221,284
2020-03-25 $5.14 $5.41 $4.93 $5.27 $5.27 258,063
2020-03-24 $5.48 $5.48 $5.10 $5.14 $5.14 278,813
2020-03-23 $5.16 $5.38 $4.81 $4.95 $4.95 193,285
2020-03-20 $5.36 $5.79 $5.00 $5.13 $5.13 337,620
2020-03-19 $4.90 $5.35 $4.80 $5.09 $5.09 164,513
2020-03-18 $5.12 $5.39 $4.75 $4.95 $4.95 301,763
2020-03-17 $5.28 $5.72 $5.11 $5.47 $5.47 213,850
2020-03-16 $5.01 $5.75 $5.01 $5.14 $5.14 257,284
2020-03-13 $5.81 $6.20 $5.68 $6.19 $6.19 498,194
2020-03-12 $6.09 $6.24 $5.50 $5.52 $5.52 591,925
2020-03-11 $6.50 $6.69 $6.40 $6.53 $6.53 411,661
2020-03-10 $7.07 $7.29 $6.52 $6.57 $6.57 511,295
2020-03-09 $7.27 $7.30 $6.80 $6.88 $6.88 525,380
2020-03-06 $7.92 $8.14 $7.47 $7.56 $7.56 487,836
2020-03-05 $8.15 $8.34 $8.01 $8.08 $8.08 398,374
2020-03-04 $8.50 $8.67 $8.06 $8.20 $8.20 834,118
2020-03-03 $8.34 $8.80 $8.32 $8.50 $8.50 1,172,718
2020-03-02 $8.11 $8.30 $8.09 $8.30 $8.30 686,578
2020-02-28 $7.79 $8.14 $7.75 $8.08 $8.08 827,813
2020-02-27 $8.00 $8.20 $7.59 $8.12 $8.12 996,213
2020-02-26 $7.61 $8.49 $7.39 $8.11 $8.11 1,553,247
2020-02-25 $8.00 $8.45 $6.91 $7.13 $7.13 1,900,706
2020-02-24 $6.69 $7.23 $6.55 $7.13 $7.13 512,958
2020-02-21 $6.95 $7.09 $6.73 $6.85 $6.85 465,965
2020-02-20 $7.02 $7.04 $6.80 $6.89 $6.89 262,836
2020-02-19 $6.79 $7.18 $6.62 $7.03 $7.03 418,342
2020-02-18 $6.87 $6.92 $6.70 $6.77 $6.77 145,177
2020-02-14 $7.05 $7.17 $6.80 $6.88 $6.88 242,742
2020-02-13 $7.10 $7.22 $6.95 $7.04 $7.04 277,530
2020-02-12 $7.09 $7.29 $6.90 $7.17 $7.17 373,123
2020-02-11 $7.59 $7.59 $6.92 $7.03 $7.03 399,513
2020-02-10 $7.30 $7.68 $7.25 $7.57 $7.57 124,040
2020-02-07 $7.28 $7.36 $7.15 $7.31 $7.31 248,162
2020-02-06 $7.05 $7.33 $7.01 $7.30 $7.30 347,789
2020-02-05 $7.37 $7.37 $7.05 $7.06 $7.06 455,420
2020-02-04 $7.37 $7.47 $7.07 $7.35 $7.35 823,599
2020-02-03 $7.52 $7.60 $7.30 $7.38 $7.38 322,951
2020-01-31 $7.79 $7.79 $7.42 $7.58 $7.58 559,195
2020-01-30 $7.50 $7.92 $7.41 $7.83 $7.83 414,785
2020-01-29 $7.73 $7.94 $7.52 $7.52 $7.52 410,337
2020-01-28 $7.67 $7.87 $7.53 $7.71 $7.71 554,748
2020-01-27 $7.80 $8.05 $7.50 $7.65 $7.65 665,075
2020-01-24 $8.15 $8.80 $8.05 $8.14 $8.14 1,094,386
2020-01-23 $7.37 $8.40 $7.33 $8.04 $8.04 943,648
2020-01-22 $7.02 $7.58 $7.01 $7.35 $7.35 622,914
2020-01-21 $7.16 $7.17 $6.76 $7.01 $7.01 916,399
2020-01-17 $7.79 $7.96 $6.85 $7.06 $7.06 2,342,678
2020-01-16 $7.50 $8.18 $7.15 $7.33 $7.33 4,462,690
2020-01-15 $8.60 $9.10 $8.55 $9.02 $9.02 1,609,698
2020-01-14 $8.78 $8.90 $8.48 $8.66 $8.66 340,171
2020-01-13 $8.75 $8.94 $8.67 $8.78 $8.78 504,386
2020-01-10 $8.96 $9.33 $8.74 $8.80 $8.80 506,832
2020-01-09 $9.14 $9.29 $8.85 $8.88 $8.88 375,703
2020-01-08 $9.23 $9.27 $9.00 $9.16 $9.16 175,988
2020-01-07 $9.45 $9.45 $9.14 $9.16 $9.16 150,095
2020-01-06 $9.18 $9.49 $9.18 $9.48 $9.48 224,615
2020-01-03 $9.11 $9.44 $8.91 $9.31 $9.31 230,941
2020-01-02 $9.38 $9.44 $9.02 $9.10 $9.10 270,606
2019-12-31 $9.26 $9.56 $9.05 $9.25 $9.25 287,871
2019-12-30 $9.40 $9.48 $8.91 $9.28 $9.28 312,600
2019-12-27 $9.80 $9.84 $9.38 $9.44 $9.44 337,064
2019-12-26 $9.45 $10.12 $9.43 $9.95 $9.95 271,786
2019-12-24 $9.50 $9.57 $9.42 $9.45 $9.45 57,745
2019-12-23 $9.65 $9.68 $9.43 $9.49 $9.49 219,611
2019-12-20 $9.75 $9.78 $9.61 $9.67 $9.67 309,526
2019-12-19 $9.72 $10.00 $9.63 $9.79 $9.79 318,360
2019-12-18 $9.90 $10.24 $9.71 $9.78 $9.78 373,007
2019-12-17 $9.64 $9.98 $9.60 $9.91 $9.91 137,444
2019-12-16 $9.72 $9.97 $9.46 $9.66 $9.66 231,662
2019-12-13 $9.14 $9.84 $9.10 $9.68 $9.68 215,391
2019-12-12 $8.81 $9.35 $8.75 $9.14 $9.14 295,522
2019-12-11 $8.82 $8.90 $8.66 $8.79 $8.79 311,444
2019-12-10 $8.92 $8.95 $8.64 $8.80 $8.80 292,821
2019-12-09 $9.10 $9.31 $8.91 $8.92 $8.92 186,518
2019-12-06 $9.11 $9.28 $9.05 $9.13 $9.13 207,110
2019-12-05 $9.17 $9.43 $9.04 $9.06 $9.06 232,169
2019-12-04 $9.38 $9.38 $8.95 $9.08 $9.08 413,792
2019-12-03 $9.68 $9.79 $9.22 $9.27 $9.27 268,846
2019-12-02 $10.22 $10.22 $9.56 $9.78 $9.78 146,018
2019-11-29 $10.08 $10.15 $9.84 $10.14 $10.14 142,233
2019-11-27 $9.97 $10.15 $9.77 $10.08 $10.08 237,052
2019-11-26 $9.98 $10.05 $9.81 $9.87 $9.87 175,880
2019-11-25 $10.10 $10.27 $9.85 $10.00 $10.00 141,546
2019-11-22 $9.83 $10.20 $9.72 $10.14 $10.14 203,693
2019-11-21 $10.00 $10.14 $9.69 $9.71 $9.71 147,543
2019-11-20 $10.00 $10.14 $9.57 $9.97 $9.97 253,392
2019-11-19 $10.36 $10.50 $9.89 $10.09 $10.09 296,261
2019-11-18 $10.91 $10.91 $9.81 $10.20 $10.20 600,569
2019-11-15 $11.34 $11.47 $10.61 $11.00 $11.00 791,715
2019-11-14 $11.72 $12.18 $10.55 $11.36 $11.36 2,203,968
2019-11-13 $9.09 $10.03 $9.09 $9.71 $9.71 729,455
2019-11-12 $9.22 $9.45 $9.03 $9.20 $9.20 229,167
2019-11-11 $9.03 $9.35 $9.03 $9.22 $9.22 118,999
2019-11-08 $8.95 $9.32 $8.95 $9.16 $9.16 88,026
2019-11-07 $8.91 $9.35 $8.88 $9.06 $9.06 178,945
2019-11-06 $9.08 $9.36 $8.55 $8.76 $8.76 495,545
2019-11-05 $9.81 $9.86 $8.85 $9.08 $9.08 272,574
2019-11-04 $10.11 $10.11 $9.71 $9.84 $9.84 183,626
2019-11-01 $10.16 $10.31 $9.91 $9.96 $9.96 111,349
2019-10-31 $10.30 $10.33 $9.90 $10.07 $10.07 117,108
2019-10-30 $10.27 $10.44 $10.11 $10.32 $10.32 83,510
2019-10-29 $10.55 $10.58 $10.20 $10.33 $10.33 65,390
2019-10-28 $10.21 $10.69 $10.20 $10.53 $10.53 111,104
2019-10-25 $9.99 $10.29 $9.92 $10.24 $10.24 108,127
2019-10-24 $9.84 $10.16 $9.81 $9.99 $9.99 151,482
2019-10-23 $9.99 $10.21 $9.76 $9.85 $9.85 88,598
2019-10-22 $10.42 $10.42 $9.93 $10.06 $10.06 109,373
2019-10-21 $9.78 $10.54 $9.78 $10.43 $10.43 243,580
2019-10-18 $10.10 $10.20 $9.71 $9.75 $9.75 310,460
2019-10-17 $10.22 $10.34 $9.89 $10.20 $10.20 176,724
2019-10-16 $9.65 $10.21 $9.61 $10.14 $10.14 489,268
2019-10-15 $10.12 $10.15 $9.71 $9.77 $9.77 584,386
2019-10-14 $10.43 $10.48 $10.01 $10.15 $10.15 298,732
2019-10-11 $10.40 $10.63 $10.10 $10.46 $10.46 288,851
2019-10-10 $10.42 $10.67 $10.20 $10.37 $10.37 270,844
2019-10-09 $10.16 $10.45 $10.04 $10.33 $10.33 244,298
2019-10-08 $10.06 $10.24 $10.00 $10.14 $10.14 183,675
2019-10-07 $10.08 $10.25 $10.00 $10.13 $10.13 133,485
2019-10-04 $10.21 $10.33 $10.00 $10.12 $10.12 302,484
2019-10-03 $10.17 $10.29 $9.90 $10.21 $10.21 391,180
2019-10-02 $10.40 $10.40 $10.00 $10.20 $10.20 154,659
2019-10-01 $10.04 $10.33 $9.92 $10.08 $10.08 149,502
2019-09-30 $10.12 $10.15 $9.81 $10.05 $10.05 270,194
2019-09-27 $10.13 $10.22 $9.95 $10.11 $10.11 216,707
2019-09-26 $10.41 $10.41 $9.91 $10.13 $10.13 169,812
2019-09-25 $10.10 $10.62 $10.00 $10.43 $10.43 247,578
2019-09-24 $10.40 $10.77 $9.90 $10.11 $10.11 645,032
2019-09-23 $10.24 $10.72 $10.00 $10.33 $10.33 953,841
2019-09-20 $10.37 $11.13 $10.10 $10.10 $10.10 2,086,320
2019-09-19 $11.76 $12.00 $10.88 $10.95 $10.95 797,637
2019-09-18 $12.80 $13.05 $11.60 $11.84 $11.84 347,880
2019-09-17 $11.67 $12.95 $11.06 $12.84 $12.84 421,403
2019-09-16 $13.12 $13.35 $12.69 $12.96 $12.96 134,488
2019-09-13 $13.49 $13.49 $12.91 $13.19 $13.19 85,762
2019-09-12 $13.39 $13.62 $13.28 $13.41 $13.41 46,539
2019-09-11 $13.75 $13.75 $13.06 $13.50 $13.50 103,309
2019-09-10 $12.80 $13.76 $12.80 $13.53 $13.53 65,368
2019-09-09 $13.73 $13.82 $12.77 $12.96 $12.96 212,491
2019-09-06 $14.77 $14.94 $13.64 $13.77 $13.77 169,714
2019-09-05 $14.33 $14.73 $14.10 $14.62 $14.62 195,527
2019-09-04 $13.62 $14.30 $13.61 $14.17 $14.17 103,628
2019-09-03 $13.38 $13.66 $13.23 $13.56 $13.56 96,905
2019-08-30 $13.78 $13.78 $13.26 $13.61 $13.61 87,448
2019-08-29 $13.24 $13.79 $13.24 $13.50 $13.50 164,824
2019-08-28 $12.50 $13.27 $12.50 $13.15 $13.15 95,677
2019-08-27 $13.02 $13.23 $12.42 $12.70 $12.70 217,687
2019-08-26 $13.00 $13.41 $12.43 $13.09 $13.09 246,316
2019-08-23 $12.96 $13.30 $12.32 $12.89 $12.89 351,508
2019-08-22 $12.81 $14.20 $11.66 $12.53 $12.53 928,132
2019-08-21 $11.17 $11.69 $11.02 $11.49 $11.49 154,347
2019-08-20 $10.50 $11.22 $10.21 $11.02 $11.02 77,592
2019-08-19 $10.08 $10.67 $9.93 $10.57 $10.57 142,550
2019-08-16 $10.05 $10.82 $9.81 $9.91 $9.91 70,734
2019-08-15 $10.01 $10.30 $9.72 $9.99 $9.99 27,718
2019-08-14 $10.35 $10.58 $9.86 $10.10 $10.10 69,370
2019-08-13 $9.85 $10.73 $9.64 $10.50 $10.50 232,517
2019-08-12 $9.82 $9.90 $9.38 $9.68 $9.68 52,198
2019-08-09 $10.39 $10.50 $9.62 $9.76 $9.76 88,417
2019-08-08 $10.86 $10.86 $10.25 $10.65 $10.65 55,331
2019-08-07 $10.03 $11.19 $9.76 $10.64 $10.64 77,642
2019-08-06 $10.10 $10.57 $9.61 $10.03 $10.03 30,479
2019-08-05 $10.16 $10.35 $9.51 $9.97 $9.97 100,896
2019-08-02 $11.52 $11.78 $10.05 $10.38 $10.38 64,022
2019-08-01 $11.46 $12.64 $11.37 $11.63 $11.63 160,366
2019-07-31 $11.03 $11.71 $11.03 $11.35 $11.35 38,331
2019-07-30 $11.04 $11.09 $10.89 $10.94 $10.94 30,423
2019-07-29 $11.00 $11.21 $10.76 $11.00 $11.00 26,656
2019-07-26 $11.02 $11.37 $10.77 $10.95 $10.95 22,439
2019-07-25 $11.05 $11.23 $10.72 $10.99 $10.99 73,507
2019-07-24 $11.00 $11.28 $10.74 $11.05 $11.05 26,954
2019-07-23 $11.34 $11.34 $10.83 $10.92 $10.92 90,681
2019-07-22 $11.16 $11.39 $11.10 $11.26 $11.26 34,606
2019-07-19 $11.65 $11.65 $10.80 $11.40 $11.40 43,048
2019-07-18 $11.44 $11.75 $11.11 $11.58 $11.58 166,556
2019-07-17 $10.93 $11.78 $10.61 $11.40 $11.40 277,777
2019-07-16 $10.62 $10.95 $10.20 $10.39 $10.39 37,238
2019-07-15 $10.72 $11.09 $10.54 $10.66 $10.66 58,952
2019-07-12 $10.95 $11.02 $10.66 $10.79 $10.79 18,179
2019-07-11 $10.24 $11.43 $10.24 $10.91 $10.91 60,092
2019-07-10 $9.90 $10.59 $9.90 $10.46 $10.46 44,674
2019-07-09 $9.86 $9.89 $9.74 $9.80 $9.80 34,473
2019-07-08 $10.15 $10.17 $9.61 $9.73 $9.73 41,841
2019-07-05 $10.01 $10.25 $9.76 $10.00 $10.00 62,916
2019-07-03 $10.38 $10.45 $10.00 $10.03 $10.03 45,061
2019-07-02 $10.43 $10.68 $10.21 $10.25 $10.25 65,914
2019-07-01 $10.76 $10.76 $10.23 $10.37 $10.37 23,113
2019-06-28 $10.53 $10.63 $10.31 $10.44 $10.44 40,126
2019-06-27 $10.48 $10.75 $10.29 $10.36 $10.36 35,296
2019-06-26 $10.65 $10.78 $10.28 $10.39 $10.39 60,678
2019-06-25 $11.10 $11.10 $10.18 $10.45 $10.45 63,264
2019-06-24 $11.68 $12.00 $10.91 $11.05 $11.05 165,021
2019-06-21 $10.95 $11.84 $10.75 $11.60 $11.60 122,630
2019-06-20 $10.30 $10.88 $10.28 $10.80 $10.80 63,859
2019-06-19 $10.33 $10.70 $10.07 $10.24 $10.24 90,462
2019-06-18 $10.66 $10.66 $10.20 $10.27 $10.27 50,387
2019-06-17 $10.27 $10.36 $10.04 $10.15 $10.15 42,143
2019-06-14 $10.31 $10.83 $10.08 $10.09 $10.09 86,093
2019-06-13 $9.92 $10.48 $9.70 $10.31 $10.31 72,259
2019-06-12 $9.99 $10.14 $9.50 $9.84 $9.84 138,765
2019-06-11 $9.80 $10.22 $9.60 $9.97 $9.97 111,329
2019-06-10 $9.59 $10.14 $9.16 $9.77 $9.77 237,294
2019-06-07 $9.70 $9.80 $9.59 $9.64 $9.64 51,498
2019-06-06 $10.04 $10.15 $9.32 $9.70 $9.70 428,871
2019-06-05 $10.80 $11.16 $9.87 $10.08 $10.08 154,399
2019-06-04 $10.51 $10.86 $10.29 $10.71 $10.71 207,626
2019-06-03 $11.30 $11.46 $9.88 $10.46 $10.46 290,078
2019-05-31 $12.06 $12.10 $10.81 $11.47 $11.47 549,760
2019-05-30 $11.81 $12.44 $11.79 $12.18 $12.18 815,970
2019-05-29 $12.00 $12.00 $11.55 $11.73 $11.73 322,606
2019-05-28 $10.91 $12.19 $10.91 $12.00 $12.00 435,351
2019-05-24 $9.57 $10.94 $9.49 $10.83 $10.83 241,643
2019-05-23 $9.85 $9.85 $9.24 $9.40 $9.40 206,740
2019-05-22 $9.90 $10.64 $9.12 $9.79 $9.79 143,383
2019-05-21 $9.44 $9.60 $9.13 $9.55 $9.55 114,553
2019-05-20 $9.58 $9.76 $9.25 $9.32 $9.32 193,457
2019-05-17 $9.68 $10.25 $9.60 $9.70 $9.70 144,122
2019-05-16 $9.81 $9.91 $9.56 $9.76 $9.76 138,642
2019-05-15 $9.53 $9.98 $9.21 $9.81 $9.81 168,591
2019-05-14 $9.50 $9.80 $9.45 $9.58 $9.58 42,029
2019-05-13 $9.28 $9.87 $9.17 $9.44 $9.44 119,198
2019-05-10 $9.46 $9.91 $9.11 $9.54 $9.54 51,601
2019-05-09 $9.42 $9.80 $9.17 $9.48 $9.48 58,690
2019-05-08 $9.47 $9.69 $9.03 $9.52 $9.52 93,912
2019-05-07 $9.42 $9.93 $9.33 $9.39 $9.39 96,109
2019-05-06 $9.19 $9.81 $8.88 $9.49 $9.49 67,164
2019-05-03 $9.70 $9.73 $9.43 $9.48 $9.48 53,344
2019-05-02 $9.87 $10.21 $9.57 $9.64 $9.64 160,657
2019-05-01 $9.68 $10.05 $9.41 $10.01 $10.01 193,784
2019-04-30 $8.97 $9.79 $8.95 $9.64 $9.64 262,544
2019-04-29 $8.85 $9.19 $8.50 $9.00 $9.00 128,266
2019-04-26 $9.24 $9.24 $8.53 $8.79 $8.79 136,324
2019-04-25 $8.90 $9.33 $8.67 $9.23 $9.23 114,726
2019-04-24 $9.03 $9.03 $8.66 $8.85 $8.85 73,471
2019-04-23 $8.57 $9.08 $8.57 $9.02 $9.02 130,704
2019-04-22 $8.62 $8.76 $7.55 $8.57 $8.57 297,860
2019-04-18 $9.03 $9.04 $8.60 $8.66 $8.66 109,628
2019-04-17 $9.05 $9.11 $8.65 $9.00 $9.00 152,522
2019-04-16 $8.38 $9.20 $8.38 $9.01 $9.01 169,239
2019-04-15 $8.03 $8.45 $8.00 $8.37 $8.37 150,982
2019-04-12 $7.99 $8.06 $7.82 $7.95 $7.95 114,170
2019-04-11 $7.94 $7.94 $7.73 $7.85 $7.85 26,807
2019-04-10 $7.70 $8.05 $7.60 $7.96 $7.96 189,405
2019-04-09 $7.31 $7.75 $7.26 $7.66 $7.66 190,163
2019-04-08 $7.27 $7.46 $7.19 $7.38 $7.38 153,204
2019-04-05 $7.41 $7.41 $6.97 $7.36 $7.36 157,853
2019-04-04 $7.17 $7.34 $6.70 $7.30 $7.30 606,523
2019-04-03 $6.68 $7.20 $6.60 $7.07 $7.07 455,473
2019-04-02 $6.60 $6.70 $6.51 $6.60 $6.60 159,922
2019-04-01 $6.55 $6.71 $6.46 $6.60 $6.60 116,608
2019-03-29 $6.55 $6.71 $6.48 $6.57 $6.57 62,127
2019-03-28 $6.69 $6.80 $6.36 $6.49 $6.49 78,366
2019-03-27 $6.90 $6.99 $6.65 $6.70 $6.70 80,529
2019-03-26 $6.74 $6.90 $6.69 $6.89 $6.89 57,652
2019-03-25 $6.82 $7.04 $6.60 $6.69 $6.69 61,471
2019-03-22 $7.20 $7.25 $6.85 $6.90 $6.90 132,137
2019-03-21 $7.18 $7.47 $7.16 $7.25 $7.25 106,204
2019-03-20 $7.05 $7.37 $6.98 $7.20 $7.20 104,544
2019-03-19 $7.28 $7.41 $6.93 $7.02 $7.02 69,499
2019-03-18 $7.40 $7.49 $7.26 $7.34 $7.34 34,013
2019-03-15 $7.47 $7.55 $7.30 $7.39 $7.39 31,550
2019-03-14 $7.66 $7.67 $7.36 $7.47 $7.47 55,560
2019-03-13 $7.69 $7.74 $7.55 $7.65 $7.65 68,405
2019-03-12 $7.65 $7.80 $7.64 $7.67 $7.67 55,143
2019-03-11 $7.19 $7.80 $7.19 $7.64 $7.64 166,275
2019-03-08 $7.60 $7.80 $7.20 $7.42 $7.42 141,734
2019-03-07 $7.75 $7.89 $7.42 $7.69 $7.69 61,986
2019-03-06 $7.85 $7.99 $7.63 $7.73 $7.73 69,747
2019-03-05 $7.98 $8.01 $7.66 $7.88 $7.88 105,115
2019-03-04 $8.79 $8.79 $7.90 $7.99 $7.99 128,034
2019-03-01 $9.00 $9.00 $8.65 $8.78 $8.78 248,331
2019-02-28 $9.02 $9.22 $8.72 $8.99 $8.99 198,286
2019-02-27 $9.08 $9.21 $8.83 $9.06 $9.06 53,445
2019-02-26 $9.10 $9.28 $8.97 $9.07 $9.07 90,523
2019-02-25 $8.98 $9.40 $8.78 $9.12 $9.12 105,843
2019-02-22 $8.60 $9.50 $8.60 $8.94 $8.94 183,706
2019-02-21 $8.70 $9.80 $8.20 $8.48 $8.48 247,843
2019-02-20 $8.34 $8.64 $8.16 $8.56 $8.56 87,532
2019-02-19 $8.13 $8.39 $8.01 $8.30 $8.30 42,484
2019-02-15 $8.17 $8.44 $7.89 $8.13 $8.13 79,269
2019-02-14 $8.45 $8.52 $8.14 $8.19 $8.19 32,010
2019-02-13 $8.07 $8.50 $7.96 $8.42 $8.42 152,732
2019-02-12 $7.90 $8.34 $7.87 $8.05 $8.05 91,564
2019-02-11 $7.89 $7.99 $7.63 $7.85 $7.85 26,933
2019-02-08 $7.70 $7.99 $7.70 $7.87 $7.87 29,401
2019-02-07 $7.82 $7.98 $7.61 $7.79 $7.79 64,989
2019-02-06 $7.95 $8.15 $7.80 $7.93 $7.93 123,665
2019-02-05 $7.85 $8.13 $7.75 $7.99 $7.99 84,354
2019-02-04 $7.87 $8.30 $7.71 $7.78 $7.78 170,504
2019-02-01 $8.20 $8.52 $7.72 $7.80 $7.80 353,160
2019-01-31 $8.15 $8.65 $7.98 $8.22 $8.22 178,024
2019-01-30 $8.02 $8.36 $7.88 $8.10 $8.10 168,729
2019-01-29 $7.34 $8.20 $7.31 $8.09 $8.09 177,305
2019-01-28 $7.46 $7.80 $7.30 $7.35 $7.35 338,643
2019-01-25 $7.65 $7.90 $7.24 $7.54 $7.54 184,634
2019-01-24 $7.74 $7.93 $7.55 $7.64 $7.64 159,155
2019-01-23 $7.59 $7.75 $7.47 $7.72 $7.72 120,287
2019-01-22 $7.60 $7.74 $7.22 $7.53 $7.53 156,610
2019-01-18 $7.61 $7.99 $7.51 $7.55 $7.55 307,030
2019-01-17 $7.33 $7.57 $7.33 $7.51 $7.51 79,616
2019-01-16 $7.20 $7.50 $7.00 $7.34 $7.34 96,910
2019-01-15 $7.20 $7.66 $7.20 $7.26 $7.26 96,767
2019-01-14 $7.58 $7.59 $7.02 $7.20 $7.20 132,465
2019-01-11 $7.78 $7.89 $7.50 $7.53 $7.53 230,119
2019-01-10 $7.40 $7.96 $7.17 $7.76 $7.76 247,780
2019-01-09 $6.60 $7.59 $6.60 $7.47 $7.47 346,662
2019-01-08 $6.29 $6.61 $6.17 $6.51 $6.51 179,971
2019-01-07 $6.22 $6.32 $6.17 $6.24 $6.24 126,218
2019-01-04 $6.13 $6.23 $6.06 $6.09 $6.09 103,509
2019-01-03 $6.07 $6.29 $6.02 $6.05 $6.05 135,029
2019-01-02 $5.51 $6.31 $5.51 $6.07 $6.07 99,646
2018-12-31 $5.77 $5.77 $5.50 $5.56 $5.56 18,345
2018-12-28 $5.54 $5.92 $5.38 $5.76 $5.76 100,909
2018-12-27 $5.60 $5.60 $5.35 $5.51 $5.51 106,250
2018-12-26 $5.56 $5.60 $5.33 $5.59 $5.59 61,328
2018-12-24 $5.50 $5.65 $5.35 $5.51 $5.51 16,745
2018-12-21 $5.66 $5.77 $5.45 $5.50 $5.50 78,458
2018-12-20 $5.42 $5.68 $5.31 $5.60 $5.60 115,618
2018-12-19 $5.67 $5.69 $5.39 $5.48 $5.48 163,890
2018-12-18 $5.69 $5.78 $5.56 $5.65 $5.65 131,142
2018-12-17 $5.69 $5.81 $5.42 $5.72 $5.72 116,467
2018-12-14 $5.48 $5.83 $5.48 $5.71 $5.71 64,841
2018-12-13 $5.70 $5.70 $5.45 $5.55 $5.55 64,288
2018-12-12 $5.66 $5.84 $5.65 $5.66 $5.66 124,452
2018-12-11 $6.06 $6.06 $5.60 $5.65 $5.65 85,252
2018-12-10 $6.10 $6.25 $5.95 $5.98 $5.98 108,358
2018-12-07 $6.36 $6.36 $6.03 $6.10 $6.10 184,160
2018-12-06 $6.25 $6.50 $6.14 $6.39 $6.39 153,752
2018-12-04 $7.00 $7.00 $6.09 $6.35 $6.35 434,107
2018-12-03 $6.90 $7.09 $6.80 $6.93 $6.93 138,694
2018-11-30 $6.96 $6.98 $6.69 $6.90 $6.90 153,350
2018-11-29 $6.89 $6.90 $6.59 $6.78 $6.78 172,859
2018-11-28 $6.65 $6.80 $6.52 $6.79 $6.79 98,506
2018-11-27 $6.90 $6.90 $6.53 $6.60 $6.60 110,443
2018-11-26 $7.01 $7.03 $6.82 $6.96 $6.96 102,829
2018-11-23 $6.92 $7.15 $6.85 $6.95 $6.95 45,355
2018-11-21 $6.76 $7.10 $6.68 $6.98 $6.98 117,919
2018-11-20 $6.55 $6.73 $6.52 $6.61 $6.61 135,932
2018-11-19 $6.71 $6.79 $6.56 $6.67 $6.67 161,094
2018-11-16 $6.56 $6.85 $6.56 $6.74 $6.74 120,209
2018-11-15 $6.75 $6.82 $6.55 $6.63 $6.63 216,071
2018-11-14 $6.47 $6.91 $6.42 $6.75 $6.75 370,797
2018-11-13 $6.71 $6.79 $6.25 $6.51 $6.51 580,590
2018-11-12 $6.95 $7.05 $6.52 $6.66 $6.66 267,301
2018-11-09 $7.37 $7.37 $6.67 $6.90 $6.90 920,067
2018-11-08 $6.95 $7.45 $6.31 $7.42 $7.42 1,289,424
2018-11-07 $6.41 $6.72 $6.41 $6.47 $6.47 142,168
2018-11-06 $6.87 $6.90 $6.23 $6.54 $6.54 389,825
2018-11-05 $6.77 $7.03 $6.61 $6.79 $6.79 415,927
2018-11-02 $7.18 $7.18 $6.50 $6.75 $6.75 302,307
2018-11-01 $6.86 $7.26 $6.74 $7.05 $7.05 903,334
2018-10-31 $6.84 $6.86 $6.45 $6.60 $6.60 179,972
2018-10-30 $7.04 $7.27 $6.76 $6.78 $6.78 256,053
2018-10-29 $7.24 $7.47 $6.86 $7.10 $7.10 289,821
2018-10-26 $6.77 $7.25 $6.57 $7.04 $7.04 179,991
2018-10-25 $6.59 $7.23 $6.35 $7.01 $7.01 295,144
2018-10-24 $6.72 $6.85 $6.45 $6.52 $6.52 219,239
2018-10-23 $6.56 $6.92 $6.35 $6.69 $6.69 359,483
2018-10-22 $6.86 $7.39 $6.56 $6.63 $6.63 650,520
2018-10-19 $7.20 $7.50 $6.80 $6.81 $6.81 201,045
2018-10-18 $7.59 $7.59 $6.85 $7.17 $7.17 294,277
2018-10-17 $7.71 $7.79 $7.40 $7.43 $7.43 118,416
2018-10-16 $7.79 $7.90 $7.67 $7.82 $7.82 292,415
2018-10-15 $7.83 $7.93 $7.57 $7.73 $7.73 119,096
2018-10-12 $7.92 $7.92 $7.70 $7.77 $7.77 89,568
2018-10-11 $8.06 $8.18 $7.66 $7.73 $7.73 140,864
2018-10-10 $8.50 $8.55 $8.07 $8.15 $8.15 132,619
2018-10-09 $8.49 $8.75 $8.31 $8.50 $8.50 53,716
2018-10-08 $8.80 $8.80 $8.15 $8.54 $8.54 124,181
2018-10-05 $9.00 $9.62 $8.75 $8.80 $8.80 243,742
2018-10-04 $9.16 $9.16 $8.80 $8.95 $8.95 105,792
2018-10-03 $9.24 $9.72 $9.15 $9.24 $9.24 214,758
2018-10-02 $8.85 $9.70 $8.84 $9.16 $9.16 167,498
2018-10-01 $9.09 $9.22 $8.72 $8.90 $8.90 102,338
2018-09-28 $8.97 $9.11 $8.90 $8.99 $8.99 46,372
2018-09-27 $9.15 $9.50 $9.00 $9.03 $9.03 28,236
2018-09-26 $8.81 $9.32 $8.68 $9.11 $9.11 170,409
2018-09-25 $9.10 $9.23 $8.82 $8.82 $8.82 77,499
2018-09-24 $9.60 $9.70 $9.01 $9.06 $9.06 165,147
2018-09-21 $9.96 $9.98 $9.65 $9.65 $9.65 116,485
2018-09-20 $10.00 $10.09 $9.52 $9.99 $9.99 116,721
2018-09-19 $10.14 $10.26 $9.90 $9.92 $9.92 231,511
2018-09-18 $10.76 $10.81 $10.09 $10.14 $10.14 86,594
2018-09-17 $11.15 $11.15 $10.50 $10.80 $10.80 177,281
2018-09-14 $11.43 $11.64 $10.97 $11.05 $11.05 73,331
2018-09-13 $11.11 $11.60 $11.03 $11.45 $11.45 68,554
2018-09-12 $11.11 $11.11 $10.94 $11.02 $11.02 64,281
2018-09-11 $11.26 $11.36 $10.98 $11.09 $11.09 40,974
2018-09-10 $11.34 $11.43 $11.20 $11.29 $11.29 37,232
2018-09-07 $11.48 $12.26 $11.10 $11.37 $11.37 53,496
2018-09-06 $11.63 $11.71 $11.39 $11.50 $11.50 51,345
2018-09-05 $12.03 $12.03 $11.39 $11.63 $11.63 96,192
2018-09-04 $11.80 $12.19 $11.80 $12.10 $12.10 66,212
2018-08-31 $12.20 $12.33 $11.76 $11.80 $11.80 98,202
2018-08-30 $12.43 $12.70 $11.95 $12.19 $12.19 299,973
2018-08-29 $12.49 $12.98 $12.37 $12.42 $12.42 119,187
2018-08-28 $13.55 $13.56 $12.32 $12.43 $12.43 219,404
2018-08-27 $13.42 $13.70 $13.36 $13.57 $13.57 326,325
2018-08-24 $12.97 $13.50 $12.97 $13.32 $13.32 1,430,024
2018-08-23 $12.52 $12.66 $12.33 $12.56 $12.56 139,492
2018-08-22 $12.72 $12.72 $12.14 $12.61 $12.61 147,330
2018-08-21 $11.29 $12.42 $11.25 $12.19 $12.19 168,549
2018-08-20 $10.98 $11.33 $10.95 $11.29 $11.29 135,934
2018-08-17 $11.56 $11.56 $10.54 $10.97 $10.97 181,046
2018-08-16 $10.85 $11.50 $10.85 $11.50 $11.50 214,142
2018-08-15 $11.81 $12.20 $10.22 $10.61 $10.61 882,266
2018-08-14 $13.16 $13.30 $12.76 $12.89 $12.89 123,526
2018-08-13 $13.73 $13.73 $12.93 $13.11 $13.11 120,002
2018-08-10 $13.30 $13.52 $12.76 $13.36 $13.36 260,887
2018-08-09 $13.64 $13.64 $12.95 $13.49 $13.49 246,697
2018-08-08 $13.70 $13.97 $12.60 $13.43 $13.43 466,869
2018-08-07 $13.64 $14.24 $13.03 $13.63 $13.63 718,467
2018-08-06 $11.52 $13.70 $11.49 $13.41 $13.41 1,117,932
2018-08-03 $12.01 $12.14 $11.50 $11.50 $11.50 1,117,586
2018-08-02 $12.18 $12.18 $11.98 $12.07 $12.07 634,188
2018-08-01 $12.19 $12.20 $12.00 $12.14 $12.14 354,216
2018-07-31 $12.03 $12.30 $12.01 $12.09 $12.09 418,339
2018-07-30 $12.67 $12.95 $11.85 $12.01 $12.01 2,284,552
2018-07-27 $14.34 $15.62 $12.29 $13.11 $13.11 6,906,400

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

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

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

Nuvestan Logo

© Nuvestan Inc.