Ottawa Bancorp Inc (OTTW) Exchange: OTCQX
Data as of March 29, 2024
$11.47 ($-0.08) -0.67%
Ottawa Bancorp Inc - Daily Information
Click for more stock information on Ottawa Bancorp Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $11.55 |
Previous Close | $11.47 |
High | $11.55 |
Low | $11.26 |
Adjusted Open | $11.55 |
Previous Adjusted Close | $11.47 |
Adjusted High | $11.55 |
Adjusted Low | $11.26 |
About Ottawa Bancorp Inc (OTTW)
Ottawa Bancorp, Inc. is the holding company for OSB Community Bank which provides various financial services to individual and corporate customers in the United States. The Bank offers various deposit accounts, including checking, money market, regular savings, club savings, certificates of deposit and various retirement accounts. Its loan portfolio includes one-to-four family residential mortgage, multi-family and non-residential real estate, commercial and construction loans as well as auto loans and home equity lines of credit. OSB Community Bank was founded in 1871 and is headquartered in Ottawa, Illinois. For more information about the Company and the Bank, please visit www.myosb.bank.
Invest in Ottawa Bancorp Inc (OTTW)
Historical Stock Data for Ottawa Bancorp Inc (OTTW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-09 | $11.55 | $11.55 | $11.26 | $11.47 | $11.47 | 917 |
2024-02-08 | $11.50 | $11.55 | $11.21 | $11.55 | $11.55 | 1,341 |
2024-02-07 | $11.55 | $11.55 | $11.53 | $11.53 | $11.53 | 350 |
2024-02-06 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 556 |
2024-02-05 | $11.48 | $11.48 | $11.25 | $11.25 | $11.25 | 600 |
2024-02-02 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 10 |
2024-02-01 | $11.52 | $11.55 | $11.40 | $11.55 | $11.55 | 1,973 |
2024-01-31 | $11.53 | $11.55 | $11.50 | $11.50 | $11.50 | 1,931 |
2024-01-30 | $11.52 | $11.54 | $11.40 | $11.50 | $11.50 | 3,442 |
2024-01-29 | $11.54 | $11.54 | $11.52 | $11.52 | $11.52 | 3,501 |
2024-01-26 | $11.54 | $11.54 | $11.50 | $11.50 | $11.50 | 1,000 |
2024-01-25 | $11.45 | $11.50 | $11.26 | $11.40 | $11.40 | 2,461 |
2024-01-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 68 |
2024-01-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 132 |
2024-01-22 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
2024-01-19 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 252 |
2024-01-18 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 63 |
2024-01-17 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
2024-01-16 | $11.11 | $11.11 | $11.10 | $11.10 | $11.10 | 1,221 |
2024-01-12 | $11.07 | $11.11 | $11.07 | $11.11 | $11.11 | 810 |
2024-01-11 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 7 |
2024-01-10 | $11.11 | $11.11 | $11.07 | $11.10 | $11.10 | 3,676 |
2024-01-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
2024-01-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
2024-01-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
2024-01-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 207 |
2024-01-03 | $11.20 | $11.30 | $11.20 | $11.30 | $11.30 | 2,875 |
2024-01-02 | $11.46 | $11.46 | $11.20 | $11.25 | $11.25 | 1,332 |
2023-12-29 | $11.15 | $11.30 | $11.07 | $11.15 | $11.15 | 2,498 |
2023-12-28 | $11.25 | $11.48 | $11.12 | $11.12 | $11.12 | 1,474 |
2023-12-27 | $11.22 | $11.22 | $11.20 | $11.20 | $11.20 | 1,525 |
2023-12-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
2023-12-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 501 |
2023-12-21 | $11.25 | $11.50 | $11.25 | $11.42 | $11.42 | 11,500 |
2023-12-20 | $11.17 | $11.22 | $11.16 | $11.22 | $11.22 | 2,000 |
2023-12-19 | $11.20 | $11.22 | $11.16 | $11.22 | $11.22 | 1,400 |
2023-12-18 | $11.17 | $11.17 | $11.14 | $11.14 | $11.14 | 948 |
2023-12-15 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 167 |
2023-12-14 | $11.22 | $11.22 | $11.19 | $11.19 | $11.19 | 513 |
2023-12-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 225 |
2023-12-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,067 |
2023-12-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,200 |
2023-12-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 9,044 |
2023-12-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 500 |
2023-12-06 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 53 |
2023-12-05 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
2023-12-04 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
2023-12-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
2023-11-30 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
2023-11-29 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
2023-11-28 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 53 |
2023-11-27 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 500 |
2023-11-24 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
2023-11-22 | $11.00 | $11.07 | $10.97 | $11.07 | $11.07 | 26,612 |
2023-11-21 | $11.07 | $11.07 | $11.00 | $11.00 | $11.00 | 254 |
2023-11-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2023-11-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 138 |
2023-11-16 | $11.14 | $11.14 | $11.00 | $11.00 | $11.00 | 1,577 |
2023-11-15 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 79 |
2023-11-14 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 40 |
2023-11-13 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 4,692 |
2023-11-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2023-11-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,000 |
2023-11-08 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
2023-11-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1 |
2023-11-06 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 312 |
2023-11-03 | $11.00 | $11.29 | $11.00 | $11.05 | $11.05 | 1,623 |
2023-11-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
2023-11-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 50 |
2023-10-31 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 100 |
2023-10-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 259 |
2023-10-27 | $10.80 | $10.80 | $10.55 | $10.55 | $10.55 | 1,396 |
2023-10-26 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
2023-10-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
2023-10-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
2023-10-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
2023-10-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
2023-10-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 125 |
2023-10-18 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 100 |
2023-10-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
2023-10-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
2023-10-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
2023-10-12 | $10.75 | $10.80 | $10.75 | $10.80 | $10.80 | 1,176 |
2023-10-11 | $10.93 | $10.93 | $10.75 | $10.75 | $10.75 | 1,153 |
2023-10-10 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
2023-10-09 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
2023-10-06 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
2023-10-05 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
2023-10-04 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
2023-10-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 596 |
2023-10-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
2023-09-29 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
2023-09-28 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
2023-09-27 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
2023-09-26 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 1 |
2023-09-25 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 184 |
2023-09-22 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
2023-09-21 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 1 |
2023-09-20 | $10.93 | $11.00 | $10.93 | $10.98 | $10.98 | 19,449 |
2023-09-19 | $10.89 | $11.00 | $10.89 | $11.00 | $11.00 | 48,742 |
2023-09-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 29 |
2023-09-15 | $11.00 | $11.00 | $10.93 | $11.00 | $11.00 | 829 |
2023-09-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2023-09-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 564 |
2023-09-12 | $10.96 | $11.00 | $10.96 | $11.00 | $11.00 | 11,100 |
2023-09-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1 |
2023-09-08 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 2,785 |
2023-09-07 | $10.96 | $11.00 | $10.95 | $11.00 | $11.00 | 2,000 |
2023-09-06 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
2023-09-05 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
2023-09-01 | $11.04 | $11.09 | $11.04 | $11.09 | $10.98 | 300 |
2023-08-31 | $11.00 | $11.00 | $11.00 | $11.00 | $10.89 | 3,000 |
2023-08-30 | $11.02 | $11.02 | $10.95 | $11.00 | $10.89 | 4,724 |
2023-08-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.89 | 0 |
2023-08-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.89 | 60 |
2023-08-25 | $11.00 | $11.00 | $11.00 | $11.00 | $10.89 | 0 |
2023-08-24 | $11.00 | $11.00 | $11.00 | $11.00 | $10.89 | 0 |
2023-08-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.89 | 10,820 |
2023-08-22 | $10.97 | $11.10 | $10.97 | $11.10 | $10.99 | 2,200 |
2023-08-21 | $10.95 | $10.97 | $10.92 | $10.97 | $10.86 | 2,700 |
2023-08-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.79 | 500 |
2023-08-17 | $11.00 | $11.00 | $10.91 | $10.94 | $10.83 | 7,132 |
2023-08-16 | $10.91 | $10.91 | $10.91 | $10.91 | $10.80 | 753 |
2023-08-15 | $11.10 | $11.10 | $10.91 | $10.91 | $10.80 | 2,700 |
2023-08-14 | $10.96 | $10.98 | $10.96 | $10.96 | $10.85 | 1,844 |
2023-08-11 | $11.02 | $11.02 | $11.02 | $11.02 | $10.91 | 8,500 |
2023-08-10 | $11.03 | $11.03 | $10.95 | $10.95 | $10.84 | 501 |
2023-08-09 | $10.95 | $10.95 | $10.95 | $10.95 | $10.84 | 748 |
2023-08-08 | $10.96 | $10.96 | $10.95 | $10.95 | $10.84 | 1,570 |
2023-08-07 | $10.93 | $10.93 | $10.93 | $10.93 | $10.82 | 90 |
2023-08-04 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 105 |
2023-08-03 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
2023-08-02 | $10.99 | $10.99 | $10.93 | $10.93 | $10.93 | 300 |
2023-08-01 | $10.84 | $10.90 | $10.82 | $10.90 | $10.90 | 1,746 |
2023-07-31 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
2023-07-28 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 108 |
2023-07-27 | $10.86 | $10.86 | $10.76 | $10.78 | $10.78 | 700 |
2023-07-26 | $10.75 | $10.85 | $10.75 | $10.85 | $10.85 | 300 |
2023-07-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 109 |
2023-07-24 | $10.71 | $10.74 | $10.71 | $10.74 | $10.74 | 300 |
2023-07-21 | $10.42 | $10.51 | $10.40 | $10.40 | $10.40 | 2,850 |
2023-07-20 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 105 |
2023-07-19 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
2023-07-18 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
2023-07-17 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
2023-07-14 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
2023-07-13 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1 |
2023-07-12 | $10.37 | $10.37 | $10.36 | $10.36 | $10.36 | 1,002 |
2023-07-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
2023-07-10 | $10.59 | $10.64 | $10.59 | $10.64 | $10.64 | 3,501 |
2023-07-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 4 |
2023-07-06 | $10.50 | $10.50 | $10.35 | $10.35 | $10.35 | 400 |
2023-07-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,500 |
2023-07-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 899 |
2023-06-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,139 |
2023-06-29 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 100 |
2023-06-28 | $10.00 | $10.68 | $10.00 | $10.35 | $10.35 | 4,400 |
2023-06-27 | $9.95 | $9.95 | $9.89 | $9.94 | $9.94 | 1,121 |
2023-06-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2023-06-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2023-06-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2023-06-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
2023-06-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2023-06-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 369 |
2023-06-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2023-06-14 | $10.19 | $10.25 | $10.19 | $10.25 | $10.25 | 1,320 |
2023-06-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
2023-06-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2 |
2023-06-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
2023-06-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
2023-06-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
2023-06-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 33 |
2023-06-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 500 |
2023-06-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1 |
2023-06-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
2023-05-31 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 31 |
2023-05-30 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100 |
2023-05-26 | $10.19 | $10.19 | $10.19 | $10.19 | $10.08 | 0 |
2023-05-25 | $10.19 | $10.19 | $10.19 | $10.19 | $10.08 | 1 |
2023-05-24 | $10.19 | $10.19 | $10.19 | $10.19 | $10.08 | 150 |
2023-05-23 | $10.31 | $10.31 | $9.70 | $9.72 | $9.62 | 20,253 |
2023-05-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.24 | 37,555 |
2023-05-19 | $10.49 | $10.49 | $10.35 | $10.40 | $10.29 | 56,900 |
2023-05-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.38 | 268 |
2023-05-17 | $10.49 | $10.49 | $10.30 | $10.49 | $10.38 | 28,913 |
2023-05-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.38 | 212 |
2023-05-15 | $10.05 | $10.05 | $10.05 | $10.05 | $9.94 | 100 |
2023-05-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
2023-05-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
2023-05-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 150 |
2023-05-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2023-05-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6 |
2023-05-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 164 |
2023-05-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,526 |
2023-05-03 | $10.02 | $10.10 | $9.90 | $10.10 | $10.10 | 10,642 |
2023-05-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 17,800 |
2023-05-01 | $10.20 | $10.20 | $10.06 | $10.08 | $10.08 | 17,408 |
2023-04-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 110 |
2023-04-27 | $10.30 | $10.30 | $10.04 | $10.11 | $10.11 | 60,887 |
2023-04-26 | $10.30 | $10.35 | $10.30 | $10.35 | $10.35 | 250 |
2023-04-25 | $10.10 | $10.15 | $10.02 | $10.02 | $10.02 | 1,175 |
2023-04-24 | $10.01 | $10.10 | $10.00 | $10.02 | $10.02 | 52,190 |
2023-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 886 |
2023-04-20 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 1,197 |
2023-04-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2023-04-18 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 546 |
2023-04-17 | $10.35 | $10.35 | $10.00 | $10.00 | $10.00 | 450 |
2023-04-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 865 |
2023-04-13 | $10.01 | $10.20 | $10.01 | $10.20 | $10.20 | 1,475 |
2023-04-12 | $10.05 | $10.05 | $9.88 | $9.88 | $9.88 | 2,430 |
2023-04-11 | $10.27 | $10.27 | $10.00 | $10.00 | $10.00 | 1,003 |
2023-04-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 3 |
2023-04-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 4 |
2023-04-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 19 |
2023-04-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1 |
2023-04-03 | $11.01 | $11.01 | $10.80 | $10.80 | $10.80 | 1,005 |
2023-03-31 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 125 |
2023-03-30 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 300 |
2023-03-29 | $12.00 | $12.00 | $11.00 | $11.00 | $11.00 | 1,945 |
2023-03-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 125 |
2023-03-27 | $11.51 | $11.51 | $11.26 | $11.26 | $11.26 | 796 |
2023-03-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 375 |
2023-03-23 | $11.56 | $11.68 | $11.55 | $11.55 | $11.55 | 400 |
2023-03-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
2023-03-21 | $12.30 | $12.30 | $12.25 | $12.25 | $12.25 | 796 |
2023-03-20 | $12.50 | $12.50 | $11.76 | $12.15 | $12.15 | 2,645 |
2023-03-17 | $12.50 | $12.55 | $12.30 | $12.40 | $12.40 | 1,538 |
2023-03-16 | $12.50 | $12.55 | $12.40 | $12.55 | $12.55 | 8,038 |
2023-03-15 | $12.65 | $12.65 | $12.35 | $12.35 | $12.35 | 1,006 |
2023-03-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 68 |
2023-03-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 100 |
2023-03-10 | $12.70 | $12.70 | $12.45 | $12.70 | $12.70 | 1,952 |
2023-03-09 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 500 |
2023-03-08 | $13.15 | $13.15 | $13.00 | $13.00 | $13.00 | 825 |
2023-03-07 | $13.40 | $13.40 | $13.14 | $13.14 | $13.14 | 1,725 |
2023-03-06 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 4 |
2023-03-03 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
2023-03-02 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 6,850 |
2023-03-01 | $13.54 | $13.58 | $13.52 | $13.52 | $13.52 | 10,950 |
2023-02-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 5,000 |
2023-02-27 | $13.50 | $13.60 | $13.50 | $13.51 | $13.40 | 16,649 |
2023-02-24 | $13.50 | $13.55 | $13.15 | $13.55 | $13.44 | 3,775 |
2023-02-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 144 |
2023-02-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.39 | 125 |
2023-02-21 | $13.20 | $13.20 | $13.20 | $13.20 | $13.09 | 3 |
2023-02-17 | $13.20 | $13.20 | $13.20 | $13.20 | $13.09 | 50 |
2023-02-16 | $12.97 | $13.20 | $12.97 | $13.20 | $13.09 | 3,400 |
2023-02-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.89 | 0 |
2023-02-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.89 | 100 |
2023-02-13 | $13.00 | $13.00 | $12.73 | $13.00 | $12.89 | 6,017 |
2023-02-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2023-02-09 | $12.84 | $13.00 | $12.84 | $13.00 | $13.00 | 1,358 |
2023-02-08 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
2023-02-07 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 41 |
2023-02-06 | $12.55 | $12.85 | $12.55 | $12.65 | $12.65 | 100 |
2023-02-03 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
2023-02-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 100 |
2023-02-01 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1,300 |
2023-01-31 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
2023-01-30 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 425 |
2023-01-27 | $12.86 | $12.86 | $12.55 | $12.55 | $12.55 | 5,525 |
2023-01-26 | $12.71 | $12.71 | $12.52 | $12.52 | $12.52 | 476 |
2023-01-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
2023-01-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
2023-01-23 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
2023-01-20 | $12.78 | $12.78 | $12.75 | $12.75 | $12.75 | 3,604 |
2023-01-19 | $12.87 | $12.95 | $12.87 | $12.95 | $12.95 | 200 |
2023-01-18 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2023-01-17 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 500 |
2023-01-13 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
2023-01-12 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 100 |
2023-01-11 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
2023-01-10 | $12.95 | $12.95 | $12.80 | $12.80 | $12.80 | 1,100 |
2023-01-09 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 200 |
2023-01-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 3 |
2023-01-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 2,500 |
2023-01-04 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
2023-01-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
2022-12-30 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,500 |
2022-12-29 | $12.52 | $12.85 | $12.52 | $12.75 | $12.75 | 2,046 |
2022-12-28 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
2022-12-27 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
2022-12-23 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
2022-12-22 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 1,125 |
2022-12-21 | $12.75 | $12.75 | $12.54 | $12.54 | $12.54 | 5,824 |
2022-12-20 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 4 |
2022-12-19 | $12.57 | $12.57 | $12.52 | $12.52 | $12.52 | 317 |
2022-12-16 | $12.52 | $12.55 | $12.50 | $12.52 | $12.52 | 4,686 |
2022-12-15 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 800 |
2022-12-14 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 56 |
2022-12-13 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
2022-12-12 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 238 |
2022-12-09 | $12.57 | $12.57 | $12.52 | $12.52 | $12.52 | 558 |
2022-12-08 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 400 |
2022-12-07 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 10,890 |
2022-12-06 | $12.80 | $12.80 | $12.60 | $12.75 | $12.75 | 8,003 |
2022-12-05 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 100 |
2022-12-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2022-12-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2022-11-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2022-11-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2022-11-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.89 | 0 |
2022-11-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2022-11-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
2022-11-22 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2022-11-21 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 110 |
2022-11-18 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 42 |
2022-11-17 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2022-11-16 | $13.10 | $13.20 | $12.88 | $13.20 | $13.20 | 1,700 |
2022-11-15 | $13.10 | $13.20 | $13.10 | $13.20 | $13.20 | 1,995 |
2022-11-14 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
2022-11-11 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
2022-11-10 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 1,305 |
2022-11-09 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
2022-11-08 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
2022-11-07 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 100 |
2022-11-04 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 3 |
2022-11-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 100 |
2022-11-02 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2022-11-01 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2022-10-31 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2022-10-28 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1,200 |
2022-10-27 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2022-10-26 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2022-10-25 | $13.30 | $13.35 | $13.20 | $13.20 | $13.20 | 1,200 |
2022-10-24 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 1 |
2022-10-21 | $13.50 | $13.50 | $13.30 | $13.30 | $13.30 | 300 |
2022-10-20 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 4 |
2022-10-19 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
2022-10-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
2022-10-17 | $13.35 | $13.60 | $13.27 | $13.60 | $13.60 | 4,822 |
2022-10-14 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 4,100 |
2022-10-13 | $13.46 | $13.50 | $13.46 | $13.50 | $13.50 | 454 |
2022-10-12 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
2022-10-11 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
2022-10-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
2022-10-07 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
2022-10-06 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 3 |
2022-10-05 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
2022-10-04 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
2022-10-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
2022-09-30 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 23,700 |
2022-09-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 300 |
2022-09-28 | $13.35 | $13.40 | $13.30 | $13.40 | $13.40 | 1,001 |
2022-09-27 | $13.55 | $13.55 | $13.30 | $13.55 | $13.55 | 2,000 |
2022-09-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
2022-09-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
2022-09-22 | $13.75 | $13.85 | $13.75 | $13.85 | $13.85 | 522 |
2022-09-21 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 52,100 |
2022-09-20 | $13.58 | $13.75 | $13.58 | $13.75 | $13.75 | 604 |
2022-09-19 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
2022-09-16 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 100 |
2022-09-15 | $13.52 | $13.52 | $13.45 | $13.45 | $13.45 | 1,609 |
2022-09-14 | $13.70 | $13.70 | $13.50 | $13.50 | $13.50 | 10,304 |
2022-09-13 | $13.84 | $13.84 | $13.70 | $13.70 | $13.70 | 4,600 |
2022-09-12 | $14.03 | $14.05 | $13.85 | $13.85 | $13.85 | 61,374 |
2022-09-09 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
2022-09-08 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 800 |
2022-09-07 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 3 |
2022-09-06 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 11,000 |
2022-09-02 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
2022-09-01 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 11,000 |
2022-08-31 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
2022-08-30 | $14.14 | $14.14 | $14.05 | $14.05 | $14.05 | 500 |
2022-08-29 | $14.20 | $14.20 | $14.20 | $14.20 | $14.09 | 0 |
2022-08-26 | $14.20 | $14.20 | $14.20 | $14.20 | $14.09 | 3,822 |
2022-08-25 | $14.15 | $14.15 | $14.15 | $14.15 | $14.04 | 200 |
2022-08-24 | $14.20 | $14.20 | $14.20 | $14.20 | $14.09 | 160 |
2022-08-23 | $14.15 | $14.15 | $14.05 | $14.11 | $14.00 | 1,959 |
2022-08-22 | $14.20 | $14.20 | $14.20 | $14.20 | $14.09 | 0 |
2022-08-19 | $14.20 | $14.20 | $14.18 | $14.20 | $14.09 | 10,362 |
2022-08-18 | $14.15 | $14.15 | $14.15 | $14.15 | $14.04 | 19 |
2022-08-17 | $14.15 | $14.15 | $14.15 | $14.15 | $14.04 | 650 |
2022-08-16 | $14.20 | $14.20 | $14.20 | $14.20 | $14.09 | 200 |
2022-08-15 | $14.05 | $14.05 | $14.05 | $14.05 | $13.94 | 735 |
2022-08-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.14 | 81 |
2022-08-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.14 | 0 |
2022-08-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.14 | 0 |
2022-08-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.14 | 0 |
2022-08-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.14 | 0 |
2022-08-05 | $14.25 | $14.25 | $14.25 | $14.25 | $14.14 | 0 |
2022-08-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.14 | 3 |
2022-08-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.14 | 0 |
2022-08-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.14 | 0 |
2022-08-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.14 | 36 |
2022-07-29 | $14.25 | $14.25 | $14.25 | $14.25 | $14.14 | 0 |
2022-07-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.14 | 0 |
2022-07-27 | $14.25 | $14.30 | $14.25 | $14.25 | $14.14 | 9,500 |
2022-07-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.89 | 100 |
2022-07-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.69 | 0 |
2022-07-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.69 | 0 |
2022-07-21 | $13.80 | $13.80 | $13.80 | $13.80 | $13.69 | 0 |
2022-07-20 | $13.80 | $13.80 | $13.80 | $13.80 | $13.69 | 8,703 |
2022-07-19 | $13.74 | $14.25 | $13.74 | $13.80 | $13.69 | 13,106 |
2022-07-18 | $14.00 | $14.00 | $13.70 | $13.70 | $13.59 | 11,353 |
2022-07-15 | $14.05 | $14.05 | $14.05 | $14.05 | $13.94 | 300 |
2022-07-14 | $14.05 | $14.05 | $14.05 | $14.05 | $13.94 | 0 |
2022-07-13 | $14.15 | $14.15 | $13.95 | $14.05 | $13.94 | 1,390 |
2022-07-12 | $14.28 | $14.28 | $14.28 | $14.28 | $14.17 | 0 |
2022-07-11 | $14.28 | $14.28 | $14.28 | $14.28 | $14.17 | 0 |
2022-07-08 | $14.28 | $14.28 | $14.28 | $14.28 | $14.17 | 2 |
2022-07-07 | $14.28 | $14.28 | $14.28 | $14.28 | $14.17 | 51 |
2022-07-06 | $14.28 | $14.28 | $14.28 | $14.28 | $14.17 | 0 |
2022-07-05 | $14.28 | $14.28 | $14.28 | $14.28 | $14.17 | 0 |
2022-07-01 | $14.28 | $14.28 | $14.28 | $14.28 | $14.17 | 39 |
2022-06-30 | $14.28 | $14.28 | $14.28 | $14.28 | $14.17 | 100 |
2022-06-29 | $14.32 | $14.32 | $14.32 | $14.32 | $14.21 | 0 |
2022-06-28 | $14.32 | $14.32 | $14.32 | $14.32 | $14.21 | 38 |
2022-06-27 | $14.32 | $14.32 | $14.32 | $14.32 | $14.21 | 152 |
2022-06-24 | $14.15 | $14.15 | $14.15 | $14.15 | $14.04 | 0 |
2022-06-23 | $14.15 | $14.15 | $14.15 | $14.15 | $14.04 | 0 |
2022-06-22 | $14.15 | $14.15 | $14.15 | $14.15 | $14.04 | 0 |
2022-06-21 | $14.15 | $14.15 | $14.15 | $14.15 | $14.04 | 4 |
2022-06-17 | $14.15 | $14.15 | $14.15 | $14.15 | $14.04 | 410 |
2022-06-16 | $14.10 | $14.10 | $14.10 | $14.10 | $13.99 | 0 |
2022-06-15 | $14.38 | $14.44 | $14.10 | $14.10 | $13.99 | 1,459 |
2022-06-14 | $14.43 | $14.43 | $14.43 | $14.43 | $14.32 | 274 |
2022-06-13 | $14.45 | $14.50 | $14.45 | $14.45 | $14.34 | 300 |
2022-06-10 | $14.46 | $14.46 | $14.46 | $14.46 | $14.35 | 0 |
2022-06-09 | $14.46 | $14.46 | $14.46 | $14.46 | $14.35 | 602 |
2022-06-08 | $14.55 | $14.55 | $14.55 | $14.55 | $14.44 | 100 |
2022-06-07 | $14.51 | $14.55 | $14.40 | $14.55 | $14.44 | 30,545 |
2022-06-06 | $14.55 | $14.55 | $14.55 | $14.55 | $14.44 | 62 |
2022-06-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.44 | 38,200 |
2022-06-02 | $14.55 | $14.55 | $14.55 | $14.55 | $14.44 | 100 |
2022-06-01 | $14.54 | $14.54 | $14.54 | $14.54 | $14.43 | 235 |
2022-05-31 | $14.60 | $14.60 | $14.42 | $14.43 | $14.32 | 7,405 |
2022-05-27 | $14.55 | $14.60 | $14.55 | $14.60 | $14.38 | 10,845 |
2022-05-26 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 500 |
2022-05-25 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
2022-05-24 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 200 |
2022-05-23 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 300 |
2022-05-20 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
2022-05-19 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 4 |
2022-05-18 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
2022-05-17 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 1,405 |
2022-05-16 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 59 |
2022-05-13 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
2022-05-12 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 626 |
2022-05-11 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 100 |
2022-05-10 | $14.65 | $14.65 | $14.65 | $14.65 | $14.43 | 0 |
2022-05-09 | $14.65 | $14.65 | $14.65 | $14.65 | $14.43 | 500 |
2022-05-06 | $14.50 | $14.60 | $14.50 | $14.60 | $14.38 | 5,800 |
2022-05-05 | $14.45 | $14.48 | $14.45 | $14.48 | $14.25 | 203 |
2022-05-04 | $14.45 | $14.50 | $14.45 | $14.50 | $14.28 | 300 |
2022-05-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
2022-05-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.28 | 0 |
2022-04-29 | $14.61 | $14.61 | $14.50 | $14.50 | $14.28 | 300 |
2022-04-28 | $14.65 | $14.65 | $14.65 | $14.65 | $14.43 | 0 |
2022-04-27 | $14.65 | $14.65 | $14.65 | $14.65 | $14.43 | 0 |
2022-04-26 | $14.65 | $14.65 | $14.65 | $14.65 | $14.43 | 0 |
2022-04-25 | $14.65 | $14.65 | $14.65 | $14.65 | $14.43 | 2 |
2022-04-22 | $14.70 | $14.70 | $14.65 | $14.65 | $14.43 | 5,100 |
2022-04-21 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 49 |
2022-04-20 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 0 |
2022-04-19 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 1 |
2022-04-18 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 4,800 |
2022-04-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 600 |
2022-04-13 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 0 |
2022-04-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.33 | 1,269 |
2022-04-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
2022-04-08 | $14.79 | $14.79 | $14.60 | $14.60 | $14.38 | 3,034 |
2022-04-07 | $14.70 | $14.70 | $14.60 | $14.60 | $14.38 | 2,500 |
2022-04-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 3 |
2022-04-05 | $14.69 | $14.70 | $14.60 | $14.60 | $14.38 | 1,999 |
2022-04-04 | $14.78 | $14.78 | $14.78 | $14.78 | $14.55 | 90 |
2022-04-01 | $14.78 | $14.78 | $14.78 | $14.78 | $14.55 | 0 |
2022-03-31 | $14.80 | $14.80 | $14.75 | $14.78 | $14.55 | 400 |
2022-03-30 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 0 |
2022-03-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 79 |
2022-03-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 4,800 |
2022-03-25 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 0 |
2022-03-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.57 | 9,000 |
2022-03-23 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
2022-03-22 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
2022-03-21 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 1,701 |
2022-03-18 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
2022-03-17 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 1,701 |
2022-03-16 | $14.78 | $14.78 | $14.78 | $14.78 | $14.55 | 46 |
2022-03-15 | $14.78 | $14.78 | $14.78 | $14.78 | $14.55 | 0 |
2022-03-14 | $14.78 | $14.78 | $14.78 | $14.78 | $14.55 | 0 |
2022-03-11 | $14.80 | $14.80 | $14.75 | $14.78 | $14.55 | 6,858 |
2022-03-10 | $14.70 | $14.70 | $14.60 | $14.60 | $14.38 | 1,000 |
2022-03-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
2022-03-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
2022-03-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
2022-03-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 4 |
2022-03-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
2022-03-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
2022-03-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.38 | 0 |
2022-02-28 | $14.65 | $14.65 | $14.60 | $14.60 | $14.27 | 1,260 |
2022-02-25 | $14.65 | $14.65 | $14.65 | $14.65 | $14.32 | 1 |
2022-02-24 | $14.65 | $14.65 | $14.65 | $14.65 | $14.32 | 292 |
2022-02-23 | $14.80 | $14.80 | $14.80 | $14.80 | $14.46 | 10 |
2022-02-22 | $14.80 | $14.80 | $14.80 | $14.80 | $14.46 | 0 |
2022-02-18 | $14.65 | $14.80 | $14.65 | $14.80 | $14.46 | 3,403 |
2022-02-17 | $14.67 | $14.67 | $14.65 | $14.65 | $14.32 | 2,000 |
2022-02-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.42 | 0 |
2022-02-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.42 | 0 |
2022-02-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.42 | 2 |
2022-02-11 | $14.90 | $14.90 | $14.75 | $14.75 | $14.42 | 4,500 |
2022-02-10 | $14.70 | $14.70 | $14.70 | $14.70 | $14.37 | 0 |
2022-02-09 | $14.70 | $14.70 | $14.70 | $14.70 | $14.37 | 0 |
2022-02-08 | $14.70 | $14.70 | $14.70 | $14.70 | $14.37 | 500 |
2022-02-07 | $14.70 | $14.70 | $14.70 | $14.70 | $14.37 | 0 |
2022-02-04 | $14.60 | $14.70 | $14.60 | $14.70 | $14.37 | 10,376 |
2022-02-03 | $14.70 | $14.70 | $14.60 | $14.60 | $14.27 | 5,896 |
2022-02-02 | $14.80 | $14.80 | $14.55 | $14.55 | $14.22 | 970 |
2022-02-01 | $14.60 | $14.80 | $14.60 | $14.80 | $14.46 | 22,984 |
2022-01-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.27 | 300 |
2022-01-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.56 | 0 |
2022-01-27 | $14.80 | $14.90 | $14.60 | $14.90 | $14.56 | 12,251 |
2022-01-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.17 | 0 |
2022-01-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.17 | 0 |
2022-01-24 | $14.50 | $14.65 | $14.50 | $14.50 | $14.17 | 3,950 |
2022-01-21 | $14.80 | $14.80 | $14.65 | $14.65 | $14.32 | 325 |
2022-01-20 | $14.70 | $14.70 | $14.70 | $14.70 | $14.37 | 0 |
2022-01-19 | $14.70 | $14.70 | $14.70 | $14.70 | $14.37 | 0 |
2022-01-18 | $14.70 | $14.70 | $14.70 | $14.70 | $14.37 | 700 |
2022-01-14 | $14.70 | $14.85 | $14.70 | $14.75 | $14.42 | 4,700 |
2022-01-13 | $14.41 | $14.41 | $14.41 | $14.41 | $14.08 | 0 |
2022-01-12 | $14.41 | $14.41 | $14.41 | $14.41 | $14.08 | 0 |
2022-01-11 | $14.40 | $14.61 | $14.40 | $14.41 | $14.08 | 2,900 |
2022-01-10 | $14.42 | $14.66 | $14.41 | $14.41 | $14.08 | 8,130 |
2022-01-07 | $14.75 | $14.75 | $14.70 | $14.70 | $14.37 | 5,200 |
2022-01-06 | $14.50 | $14.95 | $14.40 | $14.55 | $14.22 | 11,727 |
2022-01-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.17 | 0 |
2022-01-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.17 | 400 |
2022-01-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.27 | 0 |
2021-12-31 | $14.50 | $14.60 | $14.50 | $14.60 | $14.27 | 702 |
2021-12-30 | $14.59 | $14.65 | $14.59 | $14.65 | $14.32 | 500 |
2021-12-29 | $14.41 | $14.41 | $14.41 | $14.41 | $14.08 | 15 |
2021-12-28 | $14.41 | $14.41 | $14.41 | $14.41 | $14.08 | 0 |
2021-12-27 | $14.52 | $14.52 | $14.41 | $14.41 | $14.08 | 3,532 |
2021-12-23 | $14.59 | $14.59 | $14.59 | $14.59 | $14.26 | 110 |
2021-12-22 | $14.45 | $14.52 | $14.45 | $14.52 | $14.19 | 2,800 |
2021-12-21 | $14.45 | $14.45 | $14.45 | $14.45 | $14.12 | 28 |
2021-12-20 | $14.45 | $14.52 | $14.45 | $14.45 | $14.12 | 1,407 |
2021-12-17 | $14.45 | $14.45 | $14.45 | $14.45 | $14.12 | 254 |
2021-12-16 | $14.45 | $14.45 | $14.45 | $14.45 | $14.12 | 0 |
2021-12-15 | $14.45 | $14.45 | $14.45 | $14.45 | $14.12 | 39 |
2021-12-14 | $14.45 | $14.53 | $14.45 | $14.45 | $14.12 | 1,522 |
2021-12-13 | $14.43 | $14.43 | $14.41 | $14.43 | $14.10 | 500 |
2021-12-10 | $14.43 | $14.45 | $14.41 | $14.44 | $14.11 | 9,590 |
2021-12-09 | $14.51 | $14.51 | $14.41 | $14.51 | $14.18 | 6,108 |
2021-12-08 | $14.46 | $14.46 | $14.41 | $14.41 | $14.08 | 2,000 |
2021-12-07 | $14.44 | $14.48 | $14.41 | $14.45 | $14.12 | 800 |
2021-12-06 | $14.46 | $14.46 | $14.41 | $14.41 | $14.08 | 2,906 |
2021-12-03 | $14.53 | $14.53 | $14.45 | $14.45 | $14.12 | 200 |
2021-12-02 | $14.48 | $14.50 | $14.41 | $14.41 | $14.08 | 7,725 |
2021-12-01 | $14.41 | $14.41 | $14.41 | $14.41 | $14.08 | 1 |
2021-11-30 | $14.41 | $14.41 | $14.41 | $14.41 | $14.08 | 4,001 |
2021-11-29 | $14.41 | $14.41 | $14.41 | $14.41 | $13.99 | 2 |
2021-11-26 | $14.41 | $14.41 | $14.41 | $14.41 | $13.99 | 30 |
2021-11-24 | $14.41 | $14.41 | $14.41 | $14.41 | $13.99 | 2 |
2021-11-23 | $14.41 | $14.51 | $14.41 | $14.41 | $13.99 | 1,950 |
2021-11-22 | $14.41 | $14.41 | $14.41 | $14.41 | $13.99 | 1,510 |
2021-11-19 | $14.50 | $14.60 | $14.41 | $14.41 | $13.99 | 10,900 |
2021-11-18 | $14.60 | $14.60 | $14.60 | $14.60 | $14.17 | 162 |
2021-11-17 | $14.41 | $14.51 | $14.41 | $14.41 | $13.99 | 1,800 |
2021-11-16 | $14.51 | $14.51 | $14.51 | $14.51 | $14.08 | 0 |
2021-11-15 | $14.40 | $14.51 | $14.40 | $14.51 | $14.08 | 5,007 |
2021-11-12 | $14.40 | $14.60 | $14.40 | $14.50 | $14.07 | 20,345 |
2021-11-11 | $14.41 | $14.65 | $14.41 | $14.65 | $14.22 | 2,100 |
2021-11-10 | $14.41 | $14.53 | $14.41 | $14.53 | $14.10 | 2,000 |
2021-11-09 | $14.41 | $14.61 | $14.41 | $14.61 | $14.18 | 4,000 |
2021-11-08 | $14.60 | $14.61 | $14.40 | $14.61 | $14.18 | 7,700 |
2021-11-05 | $14.40 | $14.60 | $14.40 | $14.60 | $14.17 | 12,195 |
2021-11-04 | $14.40 | $14.40 | $14.40 | $14.40 | $13.98 | 6 |
2021-11-03 | $14.50 | $14.50 | $14.40 | $14.40 | $13.98 | 3,906 |
2021-11-02 | $14.60 | $14.60 | $14.40 | $14.60 | $14.17 | 8,700 |
2021-11-01 | $14.40 | $14.60 | $14.40 | $14.60 | $14.17 | 8,700 |
2021-10-29 | $14.40 | $14.50 | $14.40 | $14.40 | $13.98 | 7,300 |
2021-10-28 | $14.50 | $14.50 | $14.40 | $14.41 | $13.98 | 1,900 |
2021-10-27 | $14.75 | $14.90 | $14.40 | $14.60 | $14.17 | 13,291 |
2021-10-26 | $14.70 | $14.75 | $14.60 | $14.60 | $14.17 | 7,419 |
2021-10-25 | $14.41 | $14.55 | $14.40 | $14.40 | $13.98 | 353 |
2021-10-22 | $14.40 | $14.40 | $14.40 | $14.40 | $13.98 | 1,010 |
2021-10-21 | $14.53 | $14.70 | $14.35 | $14.70 | $14.27 | 500 |
2021-10-20 | $14.53 | $14.53 | $14.35 | $14.35 | $13.93 | 411 |
2021-10-19 | $14.36 | $14.56 | $14.35 | $14.35 | $13.93 | 7,243 |
2021-10-18 | $14.56 | $14.56 | $14.36 | $14.36 | $13.94 | 1,036 |
2021-10-15 | $14.36 | $14.36 | $14.36 | $14.36 | $13.94 | 2,192 |
2021-10-14 | $14.40 | $14.64 | $14.36 | $14.36 | $13.94 | 19,987 |
2021-10-13 | $14.41 | $14.41 | $14.41 | $14.41 | $13.99 | 107 |
2021-10-12 | $14.41 | $14.57 | $14.41 | $14.41 | $13.99 | 1,560 |
2021-10-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.07 | 0 |
2021-10-08 | $14.60 | $14.75 | $14.40 | $14.50 | $14.07 | 11,700 |
2021-10-07 | $14.37 | $14.60 | $14.30 | $14.50 | $14.07 | 102,666 |
2021-10-06 | $14.15 | $14.31 | $14.15 | $14.31 | $13.88 | 3,607 |
2021-10-05 | $14.55 | $14.55 | $14.11 | $14.15 | $13.73 | 8,410 |
2021-10-04 | $14.50 | $14.50 | $14.10 | $14.15 | $13.73 | 3,301 |
2021-10-01 | $14.50 | $14.75 | $14.10 | $14.75 | $14.32 | 19,660 |
2021-09-30 | $14.55 | $14.70 | $14.26 | $14.70 | $14.27 | 13,350 |
2021-09-29 | $14.55 | $14.55 | $14.40 | $14.55 | $14.12 | 1,351 |
2021-09-28 | $14.40 | $14.40 | $14.40 | $14.40 | $13.98 | 112 |
2021-09-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.27 | 0 |
2021-09-24 | $14.75 | $14.75 | $14.70 | $14.70 | $14.27 | 4,114 |
2021-09-23 | $14.40 | $14.40 | $14.40 | $14.40 | $13.98 | 1 |
2021-09-22 | $14.60 | $14.75 | $14.40 | $14.40 | $13.98 | 4,700 |
2021-09-21 | $14.45 | $14.45 | $14.45 | $14.45 | $14.03 | 0 |
2021-09-20 | $14.50 | $14.50 | $14.45 | $14.45 | $14.03 | 457 |
2021-09-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.32 | 1 |
2021-09-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.32 | 1 |
2021-09-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.32 | 40 |
2021-09-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.32 | 0 |
2021-09-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.32 | 6 |
2021-09-10 | $14.55 | $15.00 | $14.55 | $14.75 | $14.32 | 4,201 |
2021-09-09 | $14.42 | $14.42 | $14.42 | $14.42 | $14.00 | 0 |
2021-09-08 | $14.72 | $14.86 | $14.42 | $14.42 | $14.00 | 4,800 |
2021-09-07 | $14.72 | $15.00 | $14.35 | $14.72 | $14.29 | 6,263 |
2021-09-03 | $14.75 | $14.90 | $14.75 | $14.90 | $14.46 | 2,400 |
2021-09-02 | $14.72 | $14.80 | $14.72 | $14.75 | $14.32 | 9,231 |
2021-09-01 | $14.72 | $14.76 | $14.72 | $14.72 | $14.29 | 2,647 |
2021-08-31 | $14.80 | $14.80 | $14.80 | $14.80 | $14.37 | 101 |
2021-08-30 | $14.84 | $14.84 | $14.84 | $14.84 | $14.31 | 0 |
2021-08-27 | $14.95 | $14.95 | $14.84 | $14.84 | $14.31 | 4,124 |
2021-08-26 | $14.73 | $14.73 | $14.73 | $14.73 | $14.20 | 0 |
2021-08-25 | $14.75 | $14.75 | $14.73 | $14.73 | $14.20 | 2,507 |
2021-08-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.22 | 200 |
2021-08-23 | $14.65 | $14.65 | $14.65 | $14.65 | $14.12 | 307 |
2021-08-20 | $14.95 | $14.95 | $14.85 | $14.85 | $14.32 | 4,100 |
2021-08-19 | $14.56 | $14.56 | $14.56 | $14.56 | $14.04 | 10 |
2021-08-18 | $14.60 | $14.78 | $14.56 | $14.56 | $14.04 | 1,500 |
2021-08-17 | $14.80 | $14.80 | $14.60 | $14.60 | $14.08 | 890 |
2021-08-16 | $14.70 | $14.83 | $14.65 | $14.65 | $14.12 | 1,088 |
2021-08-13 | $14.93 | $14.93 | $14.85 | $14.85 | $14.32 | 4,100 |
2021-08-12 | $14.65 | $14.65 | $14.65 | $14.65 | $14.12 | 0 |
2021-08-11 | $14.65 | $14.65 | $14.65 | $14.65 | $14.12 | 501 |
2021-08-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.22 | 0 |
2021-08-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.22 | 0 |
2021-08-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.22 | 100 |
2021-08-05 | $14.90 | $15.00 | $14.80 | $15.00 | $14.46 | 438 |
2021-08-04 | $14.90 | $15.00 | $14.75 | $14.85 | $14.32 | 39,777 |
2021-08-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.46 | 41 |
2021-08-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.46 | 1,103 |
2021-07-30 | $15.05 | $15.05 | $15.00 | $15.00 | $14.46 | 3,275 |
2021-07-29 | $15.00 | $15.00 | $14.86 | $14.86 | $14.33 | 9,313 |
2021-07-28 | $15.05 | $15.05 | $15.05 | $15.05 | $14.51 | 0 |
2021-07-27 | $14.80 | $15.05 | $14.80 | $15.05 | $14.51 | 904 |
2021-07-26 | $14.90 | $14.90 | $14.90 | $14.90 | $14.37 | 4 |
2021-07-23 | $14.90 | $14.90 | $14.90 | $14.90 | $14.37 | 579 |
2021-07-22 | $14.80 | $14.80 | $14.80 | $14.80 | $14.27 | 0 |
2021-07-21 | $14.80 | $14.80 | $14.80 | $14.80 | $14.27 | 10 |
2021-07-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.27 | 5,007 |
2021-07-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.46 | 7 |
2021-07-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.46 | 100 |
2021-07-15 | $15.14 | $15.14 | $15.14 | $15.14 | $14.59 | 0 |
2021-07-14 | $15.14 | $15.14 | $15.14 | $15.14 | $14.59 | 2 |
2021-07-13 | $15.14 | $15.14 | $15.14 | $15.14 | $14.59 | 0 |
2021-07-12 | $15.14 | $15.14 | $15.14 | $15.14 | $14.59 | 100 |
2021-07-09 | $15.23 | $15.23 | $15.23 | $15.23 | $14.68 | 238 |
2021-07-08 | $14.76 | $15.24 | $14.75 | $15.24 | $14.69 | 714 |
2021-07-07 | $15.20 | $15.20 | $15.20 | $15.20 | $14.65 | 7 |
2021-07-06 | $15.20 | $15.20 | $15.20 | $15.20 | $14.65 | 0 |
2021-07-02 | $15.20 | $15.20 | $15.20 | $15.20 | $14.65 | 0 |
2021-07-01 | $15.20 | $15.25 | $15.20 | $15.20 | $14.65 | 600 |
2021-06-30 | $15.28 | $15.28 | $15.28 | $15.28 | $14.73 | 0 |
2021-06-29 | $15.28 | $15.28 | $15.28 | $15.28 | $14.73 | 20 |
2021-06-28 | $15.28 | $15.28 | $15.28 | $15.28 | $14.73 | 100 |
2021-06-25 | $15.25 | $15.25 | $15.25 | $15.25 | $14.70 | 135 |
2021-06-24 | $15.25 | $15.25 | $15.25 | $15.25 | $14.70 | 0 |
2021-06-23 | $15.25 | $15.25 | $15.25 | $15.25 | $14.70 | 220 |
2021-06-22 | $14.75 | $14.75 | $14.75 | $14.75 | $14.22 | 8 |
2021-06-21 | $14.68 | $15.25 | $14.68 | $14.75 | $14.22 | 4,646 |
2021-06-18 | $14.60 | $14.60 | $14.60 | $14.60 | $14.08 | 7 |
2021-06-17 | $14.60 | $14.60 | $14.60 | $14.60 | $14.08 | 320 |
2021-06-16 | $14.48 | $14.60 | $14.48 | $14.60 | $14.08 | 1,588 |
2021-06-15 | $14.40 | $14.40 | $14.40 | $14.40 | $13.88 | 596 |
2021-06-14 | $14.44 | $14.48 | $14.44 | $14.48 | $13.96 | 251 |
2021-06-11 | $14.42 | $14.46 | $14.42 | $14.46 | $13.94 | 7,542 |
2021-06-10 | $14.42 | $14.42 | $14.42 | $14.42 | $13.90 | 0 |
2021-06-09 | $14.42 | $14.42 | $14.42 | $14.42 | $13.90 | 501 |
2021-06-08 | $14.45 | $14.48 | $14.45 | $14.48 | $13.96 | 2,025 |
2021-06-07 | $14.48 | $14.48 | $14.48 | $14.48 | $13.96 | 0 |
2021-06-04 | $14.48 | $14.48 | $14.48 | $14.48 | $13.96 | 11 |
2021-06-03 | $14.25 | $14.49 | $14.25 | $14.48 | $13.96 | 8,620 |
2021-06-02 | $14.30 | $14.30 | $14.25 | $14.25 | $13.74 | 646 |
2021-06-01 | $14.45 | $14.45 | $14.30 | $14.30 | $13.79 | 4,100 |
2021-05-28 | $14.55 | $14.70 | $14.55 | $14.60 | $13.98 | 4,500 |
2021-05-27 | $14.45 | $14.45 | $14.45 | $14.45 | $13.83 | 56 |
2021-05-26 | $14.70 | $14.70 | $14.45 | $14.45 | $13.83 | 4,900 |
2021-05-25 | $14.80 | $14.80 | $14.80 | $14.80 | $14.17 | 1 |
2021-05-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.17 | 2,703 |
2021-05-21 | $14.80 | $14.80 | $14.80 | $14.80 | $14.17 | 1,192 |
2021-05-20 | $14.90 | $14.90 | $14.90 | $14.90 | $14.27 | 0 |
2021-05-19 | $15.00 | $15.00 | $14.90 | $14.90 | $14.27 | 220 |
2021-05-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.27 | 0 |
2021-05-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.27 | 152 |
2021-05-14 | $14.89 | $14.89 | $14.89 | $14.89 | $14.26 | 5,000 |
2021-05-13 | $14.65 | $14.65 | $14.65 | $14.65 | $14.03 | 114 |
2021-05-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.27 | 1 |
2021-05-11 | $14.90 | $14.95 | $14.90 | $14.90 | $14.27 | 8,300 |
2021-05-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.27 | 720 |
2021-05-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.31 | 0 |
2021-05-06 | $14.98 | $14.98 | $14.95 | $14.95 | $14.31 | 1,511 |
2021-05-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.31 | 50 |
2021-05-04 | $14.95 | $14.95 | $14.95 | $14.95 | $14.31 | 1,000 |
2021-05-03 | $15.05 | $15.05 | $14.95 | $14.95 | $14.31 | 275 |
2021-04-30 | $15.00 | $15.00 | $14.90 | $14.90 | $14.27 | 3,500 |
2021-04-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.27 | 5 |
2021-04-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.27 | 0 |
2021-04-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.27 | 3,000 |
2021-04-26 | $14.95 | $14.95 | $14.95 | $14.95 | $14.31 | 0 |
2021-04-23 | $14.95 | $14.95 | $14.95 | $14.95 | $14.31 | 610 |
2021-04-22 | $14.95 | $14.95 | $14.95 | $14.95 | $14.31 | 1,000 |
2021-04-21 | $15.25 | $15.25 | $15.25 | $15.25 | $14.60 | 0 |
2021-04-20 | $15.25 | $15.25 | $15.25 | $15.25 | $14.60 | 135 |
2021-04-19 | $15.25 | $15.25 | $15.25 | $15.25 | $14.60 | 3 |
2021-04-16 | $15.25 | $15.25 | $15.25 | $15.25 | $14.60 | 125 |
2021-04-15 | $15.03 | $15.15 | $14.90 | $15.15 | $14.50 | 19,100 |
2021-04-14 | $15.13 | $15.13 | $15.13 | $15.13 | $14.48 | 0 |
2021-04-13 | $15.13 | $15.13 | $15.13 | $15.13 | $14.48 | 0 |
2021-04-12 | $15.10 | $15.13 | $15.10 | $15.13 | $14.48 | 200 |
2021-04-09 | $15.05 | $15.05 | $15.05 | $15.05 | $14.41 | 500 |
2021-04-08 | $15.05 | $15.05 | $15.05 | $15.05 | $14.41 | 5,033 |
2021-04-07 | $14.95 | $14.95 | $14.90 | $14.90 | $14.27 | 225 |
2021-04-06 | $14.95 | $15.05 | $14.95 | $14.96 | $14.33 | 5,870 |
2021-04-05 | $14.95 | $14.97 | $14.95 | $14.97 | $14.33 | 10,501 |
2021-04-01 | $15.25 | $15.25 | $14.90 | $14.90 | $14.27 | 350 |
2021-03-31 | $14.65 | $14.65 | $14.65 | $14.65 | $14.03 | 0 |
2021-03-30 | $14.65 | $14.65 | $14.65 | $14.65 | $14.03 | 0 |
2021-03-29 | $14.65 | $14.65 | $14.65 | $14.65 | $14.03 | 0 |
2021-03-26 | $14.65 | $14.65 | $14.65 | $14.65 | $14.03 | 1,601 |
2021-03-25 | $14.80 | $14.80 | $14.80 | $14.80 | $14.17 | 0 |
2021-03-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.17 | 0 |
2021-03-23 | $14.94 | $15.13 | $14.80 | $14.80 | $14.17 | 17,840 |
2021-03-22 | $14.60 | $14.60 | $14.60 | $14.60 | $13.98 | 119 |
2021-03-19 | $14.95 | $14.95 | $14.81 | $14.81 | $14.18 | 14,454 |
2021-03-18 | $14.70 | $14.70 | $14.70 | $14.70 | $14.07 | 0 |
2021-03-17 | $14.70 | $14.70 | $14.70 | $14.70 | $14.07 | 155 |
2021-03-16 | $14.70 | $14.70 | $14.70 | $14.70 | $14.07 | 0 |
2021-03-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.07 | 71 |
2021-03-12 | $14.67 | $14.70 | $14.67 | $14.70 | $14.07 | 7,496 |
2021-03-11 | $14.45 | $14.45 | $14.45 | $14.45 | $13.83 | 0 |
2021-03-10 | $14.50 | $14.50 | $14.42 | $14.45 | $13.83 | 2,601 |
2021-03-09 | $14.95 | $14.95 | $14.95 | $14.95 | $14.31 | 200 |
2021-03-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.36 | 804 |
2021-03-05 | $14.50 | $15.00 | $14.50 | $15.00 | $14.36 | 9,494 |
2021-03-04 | $14.95 | $14.95 | $14.51 | $14.51 | $13.90 | 300 |
2021-03-03 | $14.60 | $14.99 | $14.60 | $14.95 | $14.31 | 60,100 |
2021-03-02 | $14.95 | $14.95 | $14.95 | $14.95 | $14.31 | 0 |
2021-03-01 | $14.95 | $14.95 | $14.95 | $14.95 | $13.99 | 5,156 |
2021-02-26 | $14.95 | $14.95 | $14.95 | $14.95 | $13.99 | 2,004 |
2021-02-25 | $14.95 | $14.95 | $14.95 | $14.95 | $13.99 | 0 |
2021-02-24 | $14.95 | $14.95 | $14.95 | $14.95 | $13.99 | 0 |
2021-02-23 | $14.95 | $14.95 | $14.95 | $14.95 | $13.99 | 2,004 |
2021-02-22 | $14.95 | $14.95 | $14.95 | $14.95 | $13.99 | 2,675 |
2021-02-19 | $14.95 | $14.95 | $14.95 | $14.95 | $13.99 | 0 |
2021-02-18 | $14.95 | $14.98 | $14.85 | $14.95 | $13.99 | 53,763 |
2021-02-17 | $14.95 | $14.95 | $14.84 | $14.95 | $13.99 | 53,763 |
2021-02-16 | $14.65 | $14.95 | $14.65 | $14.95 | $13.99 | 41,875 |
2021-02-12 | $14.80 | $14.80 | $14.80 | $14.80 | $13.85 | 10 |
2021-02-11 | $14.61 | $14.80 | $14.60 | $14.80 | $13.85 | 16,665 |
2021-02-10 | $14.60 | $14.60 | $14.60 | $14.60 | $13.66 | 0 |
2021-02-09 | $14.56 | $14.60 | $14.56 | $14.60 | $13.66 | 500 |
2021-02-08 | $14.80 | $14.80 | $14.75 | $14.75 | $13.80 | 411 |
2021-02-05 | $14.80 | $14.80 | $14.80 | $14.80 | $13.85 | 0 |
2021-02-04 | $14.80 | $14.80 | $14.80 | $14.80 | $13.85 | 32 |
2021-02-03 | $14.80 | $14.80 | $14.80 | $14.80 | $13.85 | 100 |
2021-02-02 | $14.78 | $14.85 | $14.75 | $14.75 | $13.80 | 1,257 |
2021-02-01 | $14.95 | $14.95 | $14.95 | $14.95 | $13.99 | 0 |
2021-01-29 | $14.95 | $14.95 | $14.95 | $14.95 | $13.99 | 0 |
2021-01-28 | $14.95 | $14.95 | $14.95 | $14.95 | $13.99 | 125 |
2021-01-27 | $14.30 | $14.30 | $14.30 | $14.30 | $13.38 | 1,477 |
2021-01-26 | $14.45 | $14.45 | $14.45 | $14.45 | $13.52 | 0 |
2021-01-25 | $14.45 | $14.45 | $14.45 | $14.45 | $13.52 | 400 |
2021-01-22 | $14.35 | $14.35 | $14.35 | $14.35 | $13.42 | 50 |
2021-01-21 | $14.35 | $14.35 | $14.35 | $14.35 | $13.42 | 0 |
2021-01-20 | $14.55 | $14.55 | $14.35 | $14.35 | $13.42 | 6,417 |
2021-01-19 | $14.64 | $14.64 | $14.64 | $14.64 | $13.70 | 5 |
2021-01-15 | $14.64 | $14.64 | $14.64 | $14.64 | $13.70 | 24 |
2021-01-14 | $14.64 | $14.64 | $14.64 | $14.64 | $13.70 | 1,154 |
2021-01-13 | $14.75 | $14.87 | $14.50 | $14.50 | $13.56 | 1,700 |
2021-01-12 | $14.80 | $15.00 | $14.79 | $14.79 | $13.84 | 26,332 |
2021-01-11 | $14.80 | $14.80 | $14.80 | $14.80 | $13.85 | 12 |
2021-01-08 | $14.70 | $14.80 | $14.70 | $14.80 | $13.85 | 1,300 |
2021-01-07 | $14.50 | $14.65 | $14.50 | $14.65 | $13.71 | 2,089 |
2021-01-06 | $14.60 | $14.75 | $14.60 | $14.75 | $13.80 | 6,444 |
2021-01-05 | $14.63 | $14.63 | $14.50 | $14.58 | $13.64 | 1,598 |
2021-01-04 | $14.64 | $14.64 | $14.50 | $14.63 | $13.68 | 645 |
2020-12-31 | $14.50 | $14.57 | $14.50 | $14.57 | $13.63 | 492 |
2020-12-30 | $14.60 | $14.60 | $14.60 | $14.60 | $13.66 | 0 |
2020-12-29 | $14.50 | $14.63 | $14.50 | $14.60 | $13.66 | 1,547 |
2020-12-28 | $14.70 | $14.70 | $14.60 | $14.70 | $13.75 | 4,016 |
2020-12-24 | $14.50 | $14.50 | $14.50 | $14.50 | $13.56 | 0 |
2020-12-23 | $14.60 | $14.60 | $14.50 | $14.50 | $13.56 | 2,722 |
2020-12-22 | $14.50 | $14.60 | $14.50 | $14.60 | $13.66 | 6,585 |
2020-12-21 | $14.50 | $14.70 | $14.50 | $14.70 | $13.75 | 1,339 |
2020-12-18 | $14.75 | $14.75 | $13.40 | $14.70 | $13.75 | 11,759 |
2020-12-17 | $14.75 | $14.75 | $14.75 | $14.75 | $13.80 | 0 |
2020-12-16 | $14.75 | $14.75 | $14.75 | $14.75 | $13.80 | 22 |
2020-12-15 | $14.45 | $14.75 | $14.45 | $14.75 | $13.80 | 13,819 |
2020-12-14 | $14.60 | $14.60 | $14.60 | $14.60 | $13.66 | 5 |
2020-12-11 | $14.50 | $14.60 | $14.50 | $14.60 | $13.66 | 17,011 |
2020-12-10 | $14.50 | $14.50 | $14.50 | $14.50 | $13.56 | 500 |
2020-12-09 | $14.50 | $14.55 | $14.50 | $14.50 | $13.56 | 3,673 |
2020-12-08 | $14.35 | $14.63 | $14.35 | $14.50 | $13.56 | 1,835 |
2020-12-07 | $14.35 | $14.63 | $14.35 | $14.35 | $13.42 | 3,701 |
2020-12-04 | $14.35 | $14.50 | $14.35 | $14.50 | $13.56 | 2,075 |
2020-12-03 | $14.15 | $14.25 | $14.15 | $14.25 | $13.33 | 13,831 |
2020-12-02 | $14.10 | $14.10 | $14.10 | $14.10 | $13.19 | 602 |
2020-12-01 | $14.10 | $14.30 | $14.10 | $14.10 | $13.19 | 583 |
2020-11-30 | $14.38 | $14.41 | $14.00 | $14.41 | $13.40 | 2,765 |
2020-11-27 | $14.35 | $14.38 | $14.35 | $14.38 | $13.38 | 303 |
2020-11-25 | $14.18 | $14.27 | $14.00 | $14.27 | $13.27 | 1,645 |
2020-11-24 | $13.90 | $14.25 | $13.90 | $14.25 | $13.26 | 8,304 |
2020-11-23 | $13.80 | $14.00 | $13.80 | $14.00 | $13.02 | 479 |
2020-11-20 | $13.25 | $14.00 | $13.00 | $13.61 | $12.66 | 10,951 |
2020-11-19 | $13.25 | $13.25 | $12.99 | $13.23 | $12.31 | 8,292 |
2020-11-18 | $13.00 | $13.50 | $12.98 | $13.10 | $12.19 | 27,879 |
2020-11-17 | $11.75 | $12.75 | $11.75 | $12.75 | $11.86 | 22,638 |
2020-11-16 | $11.31 | $11.75 | $11.31 | $11.75 | $10.93 | 2,716 |
2020-11-13 | $11.12 | $11.44 | $11.10 | $11.44 | $10.64 | 1,900 |
2020-11-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.23 | 0 |
2020-11-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.23 | 0 |
2020-11-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.23 | 304 |
2020-11-09 | $10.79 | $11.00 | $10.79 | $11.00 | $10.23 | 2,653 |
2020-11-06 | $10.57 | $10.99 | $10.57 | $10.80 | $10.05 | 500 |
2020-11-05 | $10.50 | $10.50 | $10.50 | $10.50 | $9.77 | 0 |
2020-11-04 | $10.51 | $10.51 | $10.40 | $10.50 | $9.77 | 6,000 |
2020-11-03 | $10.50 | $10.50 | $10.50 | $10.50 | $9.77 | 194 |
2020-11-02 | $10.50 | $10.50 | $10.50 | $10.50 | $9.77 | 710 |
2020-10-30 | $10.60 | $10.60 | $10.50 | $10.50 | $9.77 | 490 |
2020-10-29 | $10.50 | $10.50 | $10.50 | $10.50 | $9.77 | 500 |
2020-10-28 | $10.69 | $10.69 | $10.68 | $10.68 | $9.93 | 200 |
2020-10-27 | $10.54 | $10.54 | $10.54 | $10.54 | $9.80 | 0 |
2020-10-26 | $10.54 | $10.54 | $10.54 | $10.54 | $9.80 | 0 |
2020-10-23 | $10.54 | $10.54 | $10.54 | $10.54 | $9.80 | 200 |
2020-10-22 | $10.44 | $10.54 | $10.44 | $10.50 | $9.77 | 500 |
2020-10-21 | $10.15 | $10.15 | $10.15 | $10.15 | $9.44 | 0 |
2020-10-20 | $10.15 | $10.15 | $10.15 | $10.15 | $9.44 | 0 |
2020-10-19 | $10.15 | $10.15 | $10.15 | $10.15 | $9.44 | 4 |
2020-10-16 | $10.23 | $10.29 | $10.11 | $10.15 | $9.44 | 1,700 |
2020-10-15 | $10.23 | $10.23 | $10.23 | $10.23 | $9.52 | 0 |
2020-10-14 | $10.23 | $10.23 | $10.23 | $10.23 | $9.52 | 0 |
2020-10-13 | $10.23 | $10.23 | $10.23 | $10.23 | $9.52 | 0 |
2020-10-12 | $10.20 | $10.23 | $10.20 | $10.23 | $9.52 | 998 |
2020-10-09 | $10.09 | $10.20 | $10.09 | $10.20 | $9.49 | 423 |
2020-10-08 | $10.05 | $10.05 | $10.05 | $10.05 | $9.35 | 0 |
2020-10-07 | $10.05 | $10.05 | $10.05 | $10.05 | $9.35 | 0 |
2020-10-06 | $9.91 | $10.05 | $9.91 | $10.05 | $9.35 | 1,892 |
2020-10-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 0 |
2020-10-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.21 | 111 |
2020-10-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.26 | 0 |
2020-09-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.26 | 0 |
2020-09-29 | $9.97 | $9.97 | $9.95 | $9.95 | $9.26 | 1,619 |
2020-09-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.11 | 105 |
2020-09-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.12 | 1,101 |
2020-09-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.27 | 0 |
2020-09-23 | $9.93 | $9.99 | $9.83 | $9.96 | $9.27 | 4,438 |
2020-09-22 | $10.15 | $10.15 | $10.15 | $10.15 | $9.44 | 120 |
2020-09-21 | $10.01 | $10.01 | $9.95 | $9.95 | $9.26 | 1,448 |
2020-09-18 | $10.02 | $10.02 | $10.02 | $10.02 | $9.32 | 1,600 |
2020-09-17 | $10.01 | $10.01 | $10.01 | $10.01 | $9.31 | 500 |
2020-09-16 | $10.20 | $10.20 | $10.20 | $10.20 | $9.49 | 54 |
2020-09-15 | $10.20 | $10.20 | $10.20 | $10.20 | $9.49 | 575 |
2020-09-14 | $10.20 | $10.20 | $10.20 | $10.20 | $9.49 | 1,499 |
2020-09-11 | $10.03 | $10.03 | $10.03 | $10.03 | $9.33 | 0 |
2020-09-10 | $10.03 | $10.03 | $10.03 | $10.03 | $9.33 | 2 |
2020-09-09 | $10.20 | $10.20 | $10.03 | $10.03 | $9.33 | 2,000 |
2020-09-08 | $10.20 | $10.20 | $10.02 | $10.20 | $9.49 | 50,758 |
2020-09-04 | $10.15 | $10.20 | $10.15 | $10.20 | $9.49 | 1,600 |
2020-09-03 | $10.15 | $10.15 | $10.15 | $10.15 | $9.44 | 200 |
2020-09-02 | $10.15 | $10.15 | $10.15 | $10.15 | $9.44 | 1,300 |
2020-09-01 | $10.05 | $10.05 | $10.05 | $10.05 | $9.35 | 50,338 |
2020-08-31 | $10.04 | $10.05 | $10.04 | $10.05 | $9.28 | 1,097 |
2020-08-28 | $9.90 | $9.97 | $9.90 | $9.97 | $9.20 | 5,796 |
2020-08-27 | $9.96 | $9.96 | $9.95 | $9.95 | $9.18 | 2,598 |
2020-08-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.22 | 500 |
2020-08-25 | $9.95 | $10.05 | $9.95 | $10.05 | $9.28 | 2,476 |
2020-08-24 | $9.87 | $9.88 | $9.87 | $9.88 | $9.12 | 2,403 |
2020-08-21 | $9.89 | $9.90 | $9.87 | $9.90 | $9.14 | 2,022 |
2020-08-20 | $10.00 | $10.04 | $9.87 | $9.87 | $9.11 | 3,583 |
2020-08-19 | $10.01 | $10.04 | $9.87 | $10.04 | $9.27 | 9,797 |
2020-08-18 | $10.01 | $10.09 | $10.01 | $10.09 | $9.31 | 1,656 |
2020-08-17 | $10.00 | $10.15 | $10.00 | $10.15 | $9.37 | 1,847 |
2020-08-14 | $10.00 | $10.06 | $10.00 | $10.05 | $9.28 | 4,694 |
2020-08-13 | $9.89 | $10.28 | $9.87 | $9.87 | $9.11 | 7,469 |
2020-08-12 | $9.95 | $10.10 | $9.95 | $10.10 | $9.32 | 4,051 |
2020-08-11 | $10.10 | $10.10 | $10.10 | $10.10 | $9.32 | 0 |
2020-08-10 | $9.96 | $10.10 | $9.96 | $10.10 | $9.32 | 1,952 |
2020-08-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.16 | 703 |
2020-08-06 | $10.05 | $10.05 | $9.88 | $10.05 | $9.28 | 3,700 |
2020-08-05 | $10.05 | $10.10 | $10.00 | $10.05 | $9.28 | 27,385 |
2020-08-04 | $10.06 | $10.44 | $10.05 | $10.44 | $9.63 | 1,404 |
2020-08-03 | $9.86 | $10.50 | $9.86 | $10.50 | $9.69 | 4,507 |
2020-07-31 | $9.91 | $9.91 | $9.86 | $9.90 | $9.14 | 3,619 |
2020-07-30 | $9.88 | $10.04 | $9.88 | $10.04 | $9.27 | 600 |
2020-07-29 | $10.04 | $10.04 | $10.04 | $10.04 | $9.27 | 1,205 |
2020-07-28 | $10.03 | $10.03 | $10.03 | $10.03 | $9.26 | 33 |
2020-07-27 | $10.10 | $10.10 | $10.03 | $10.03 | $9.26 | 1,672 |
2020-07-24 | $10.03 | $10.03 | $10.03 | $10.03 | $9.26 | 0 |
2020-07-23 | $10.50 | $10.50 | $10.03 | $10.03 | $9.26 | 333 |
2020-07-22 | $10.20 | $10.20 | $10.20 | $10.20 | $9.41 | 59 |
2020-07-21 | $10.10 | $10.20 | $10.10 | $10.20 | $9.41 | 1,447 |
2020-07-20 | $9.93 | $10.00 | $9.93 | $10.00 | $9.23 | 1,011 |
2020-07-17 | $10.20 | $10.20 | $10.20 | $10.20 | $9.41 | 793 |
2020-07-16 | $9.86 | $10.20 | $9.86 | $9.96 | $9.19 | 2,901 |
2020-07-15 | $9.62 | $9.85 | $9.62 | $9.85 | $9.09 | 401 |
2020-07-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.01 | 0 |
2020-07-13 | $9.62 | $9.76 | $9.62 | $9.76 | $9.01 | 2,324 |
2020-07-10 | $9.60 | $9.80 | $9.52 | $9.55 | $8.81 | 3,226 |
2020-07-09 | $9.47 | $9.90 | $9.36 | $9.36 | $8.64 | 12,695 |
2020-07-08 | $9.43 | $9.49 | $9.43 | $9.49 | $8.76 | 7,206 |
2020-07-07 | $9.51 | $9.70 | $9.40 | $9.45 | $8.72 | 34,463 |
2020-07-06 | $9.69 | $9.80 | $9.55 | $9.55 | $8.81 | 2,522 |
2020-07-02 | $10.25 | $10.26 | $9.62 | $9.65 | $8.91 | 11,832 |
2020-07-01 | $11.00 | $11.25 | $10.99 | $11.00 | $10.15 | 2,821 |
2020-06-30 | $10.46 | $10.46 | $10.45 | $10.45 | $9.64 | 1,972 |
2020-06-29 | $10.75 | $10.94 | $10.46 | $10.46 | $9.65 | 4,082 |
2020-06-26 | $10.69 | $11.00 | $10.23 | $11.00 | $10.15 | 4,242 |
2020-06-25 | $11.40 | $11.40 | $10.75 | $10.75 | $9.92 | 2,227 |
2020-06-24 | $11.00 | $11.05 | $11.00 | $11.05 | $10.20 | 4,762 |
2020-06-23 | $10.95 | $11.01 | $10.75 | $11.00 | $10.15 | 5,549 |
2020-06-22 | $11.70 | $11.70 | $11.15 | $11.15 | $10.29 | 1,403 |
2020-06-19 | $11.15 | $11.70 | $11.15 | $11.70 | $10.80 | 1,742 |
2020-06-18 | $10.59 | $11.75 | $10.59 | $11.35 | $10.47 | 4,099 |
2020-06-17 | $11.65 | $11.80 | $11.00 | $11.80 | $10.89 | 2,011 |
2020-06-16 | $11.80 | $12.15 | $11.80 | $12.15 | $11.21 | 485 |
2020-06-15 | $11.85 | $11.85 | $11.85 | $11.85 | $10.94 | 197 |
2020-06-12 | $10.85 | $11.85 | $10.58 | $11.85 | $10.94 | 646 |
2020-06-11 | $12.89 | $12.90 | $12.00 | $12.01 | $11.08 | 3,608 |
2020-06-10 | $13.20 | $13.20 | $12.90 | $12.90 | $11.91 | 1,010 |
2020-06-09 | $12.88 | $13.76 | $12.01 | $13.14 | $12.13 | 3,498 |
2020-06-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.07 | 634 |
2020-06-05 | $10.82 | $11.90 | $10.82 | $11.90 | $10.98 | 1,516 |
2020-06-04 | $11.74 | $11.74 | $11.74 | $11.74 | $10.83 | 690 |
2020-06-03 | $11.69 | $11.72 | $11.67 | $11.70 | $10.80 | 1,042 |
2020-06-02 | $11.21 | $11.25 | $11.21 | $11.25 | $10.38 | 1,077 |
2020-06-01 | $11.21 | $11.25 | $10.61 | $11.25 | $10.31 | 1,216 |
2020-05-29 | $11.06 | $11.06 | $11.06 | $11.06 | $10.14 | 133 |
2020-05-28 | $11.06 | $11.06 | $11.06 | $11.06 | $10.14 | 97 |
2020-05-27 | $11.06 | $11.06 | $11.06 | $11.06 | $10.14 | 145 |
2020-05-26 | $11.06 | $11.06 | $11.06 | $11.06 | $10.14 | 31 |
2020-05-22 | $10.50 | $11.06 | $10.50 | $11.06 | $10.14 | 365 |
2020-05-21 | $10.45 | $10.50 | $10.25 | $10.25 | $9.39 | 1,898 |
2020-05-20 | $10.49 | $10.50 | $10.25 | $10.50 | $9.62 | 2,736 |
2020-05-19 | $11.15 | $11.15 | $11.15 | $11.15 | $10.22 | 0 |
2020-05-18 | $11.15 | $11.15 | $11.15 | $11.15 | $10.22 | 29 |
2020-05-15 | $11.15 | $11.15 | $11.15 | $11.15 | $10.22 | 17 |
2020-05-14 | $10.65 | $11.15 | $10.37 | $11.15 | $10.22 | 614 |
2020-05-13 | $11.07 | $11.07 | $10.25 | $10.34 | $9.48 | 1,848 |
2020-05-12 | $10.29 | $10.29 | $10.29 | $10.29 | $9.43 | 59 |
2020-05-11 | $10.08 | $11.25 | $10.08 | $10.29 | $9.43 | 2,697 |
2020-05-08 | $9.51 | $9.51 | $9.51 | $9.51 | $8.71 | 31 |
2020-05-07 | $9.51 | $9.51 | $9.51 | $9.51 | $8.71 | 9 |
2020-05-06 | $9.32 | $9.51 | $9.32 | $9.51 | $8.71 | 4,158 |
2020-05-05 | $10.18 | $10.18 | $10.01 | $10.01 | $9.17 | 7,256 |
2020-05-04 | $10.22 | $10.22 | $9.51 | $10.04 | $9.20 | 4,076 |
2020-05-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.30 | 42 |
2020-04-30 | $10.15 | $10.15 | $10.15 | $10.15 | $9.30 | 18 |
2020-04-29 | $10.25 | $10.40 | $10.07 | $10.15 | $9.30 | 6,351 |
2020-04-28 | $10.30 | $10.30 | $10.30 | $10.30 | $9.44 | 194 |
2020-04-27 | $9.41 | $10.30 | $9.41 | $10.30 | $9.44 | 5,945 |
2020-04-24 | $11.00 | $11.00 | $10.00 | $10.00 | $9.16 | 835 |
2020-04-23 | $9.57 | $10.36 | $9.41 | $10.00 | $9.16 | 3,711 |
2020-04-22 | $9.62 | $9.73 | $9.52 | $9.73 | $8.92 | 1,571 |
2020-04-21 | $9.74 | $9.85 | $9.66 | $9.85 | $9.03 | 4,056 |
2020-04-20 | $9.78 | $9.78 | $9.78 | $9.78 | $8.96 | 241 |
2020-04-17 | $9.55 | $9.55 | $9.55 | $9.55 | $8.75 | 0 |
2020-04-16 | $9.55 | $9.55 | $9.55 | $9.55 | $8.75 | 237 |
2020-04-15 | $10.50 | $10.50 | $9.98 | $10.00 | $9.16 | 4,433 |
2020-04-14 | $10.51 | $10.81 | $10.51 | $10.75 | $9.85 | 5,585 |
2020-04-13 | $10.55 | $10.55 | $10.50 | $10.50 | $9.62 | 5,050 |
2020-04-09 | $10.00 | $11.11 | $10.00 | $11.09 | $10.16 | 4,481 |
2020-04-08 | $9.66 | $9.75 | $9.65 | $9.75 | $8.93 | 6,815 |
2020-04-07 | $9.64 | $9.65 | $9.64 | $9.65 | $8.84 | 1,898 |
2020-04-06 | $9.63 | $9.65 | $9.50 | $9.50 | $8.71 | 4,512 |
2020-04-03 | $10.09 | $10.09 | $9.66 | $9.66 | $8.85 | 2,485 |
2020-04-02 | $10.25 | $10.45 | $10.25 | $10.25 | $9.39 | 702 |
2020-04-01 | $10.29 | $10.49 | $10.29 | $10.49 | $9.61 | 408 |
2020-03-31 | $10.97 | $10.97 | $10.97 | $10.97 | $10.05 | 166 |
2020-03-30 | $10.32 | $10.32 | $10.32 | $10.32 | $9.46 | 513 |
2020-03-27 | $10.72 | $10.88 | $10.72 | $10.88 | $9.97 | 2,223 |
2020-03-26 | $10.78 | $10.78 | $10.60 | $10.60 | $9.71 | 2,634 |
2020-03-25 | $10.10 | $10.13 | $10.05 | $10.13 | $9.28 | 1,233 |
2020-03-24 | $9.74 | $10.49 | $9.74 | $10.34 | $9.48 | 3,412 |
2020-03-23 | $10.09 | $10.09 | $10.09 | $10.09 | $9.25 | 72 |
2020-03-20 | $10.09 | $10.09 | $10.09 | $10.09 | $9.25 | 38 |
2020-03-19 | $10.40 | $10.42 | $10.09 | $10.09 | $9.25 | 1,189 |
2020-03-18 | $10.07 | $10.15 | $9.90 | $9.90 | $9.07 | 4,735 |
2020-03-17 | $10.51 | $10.53 | $10.50 | $10.50 | $9.62 | 3,500 |
2020-03-16 | $11.32 | $11.35 | $9.90 | $9.90 | $9.07 | 2,819 |
2020-03-13 | $11.60 | $11.60 | $11.60 | $11.60 | $10.63 | 817 |
2020-03-12 | $11.68 | $11.77 | $11.68 | $11.77 | $10.79 | 4,225 |
2020-03-11 | $12.76 | $12.76 | $12.76 | $12.76 | $11.69 | 77 |
2020-03-10 | $12.76 | $12.76 | $12.76 | $12.76 | $11.69 | 0 |
2020-03-09 | $13.00 | $13.00 | $12.76 | $12.76 | $11.69 | 2,704 |
2020-03-06 | $13.33 | $13.37 | $13.20 | $13.21 | $12.11 | 3,558 |
2020-03-05 | $13.59 | $13.69 | $13.41 | $13.41 | $12.29 | 5,660 |
2020-03-04 | $13.53 | $13.80 | $13.42 | $13.78 | $12.63 | 10,826 |
2020-03-03 | $13.84 | $13.94 | $13.50 | $13.57 | $12.44 | 8,255 |
2020-03-02 | $14.12 | $14.30 | $14.12 | $14.17 | $12.91 | 32,436 |
2020-02-28 | $14.06 | $14.10 | $13.80 | $13.80 | $12.57 | 15,298 |
2020-02-27 | $14.23 | $14.25 | $14.12 | $14.12 | $12.86 | 8,299 |
2020-02-26 | $14.10 | $14.27 | $14.10 | $14.20 | $12.94 | 12,107 |
2020-02-25 | $14.20 | $14.20 | $14.07 | $14.07 | $12.82 | 3,346 |
2020-02-24 | $14.20 | $14.25 | $14.17 | $14.25 | $12.98 | 2,104 |
2020-02-21 | $14.30 | $14.30 | $14.30 | $14.30 | $13.03 | 1 |
2020-02-20 | $14.25 | $14.30 | $14.18 | $14.30 | $13.03 | 4,254 |
2020-02-19 | $14.28 | $14.28 | $14.20 | $14.25 | $12.98 | 2,776 |
2020-02-18 | $14.18 | $14.18 | $14.18 | $14.18 | $12.92 | 0 |
2020-02-14 | $14.18 | $14.18 | $14.18 | $14.18 | $12.92 | 24 |
2020-02-13 | $14.18 | $14.18 | $14.18 | $14.18 | $12.92 | 0 |
2020-02-12 | $14.25 | $14.25 | $14.18 | $14.18 | $12.92 | 1,249 |
2020-02-11 | $14.08 | $14.25 | $14.08 | $14.25 | $12.98 | 2,018 |
2020-02-10 | $14.20 | $14.43 | $14.20 | $14.40 | $13.12 | 2,107 |
2020-02-07 | $13.92 | $13.92 | $13.92 | $13.92 | $12.68 | 19 |
2020-02-06 | $13.92 | $13.92 | $13.92 | $13.92 | $12.68 | 12 |
2020-02-05 | $13.92 | $13.92 | $13.92 | $13.92 | $12.68 | 4 |
2020-02-04 | $13.92 | $13.92 | $13.92 | $13.92 | $12.68 | 0 |
2020-02-03 | $13.97 | $14.40 | $13.92 | $13.92 | $12.68 | 665 |
2020-01-31 | $14.20 | $14.20 | $14.20 | $14.20 | $12.94 | 16 |
2020-01-30 | $14.05 | $14.20 | $14.05 | $14.20 | $12.94 | 490 |
2020-01-29 | $14.20 | $14.20 | $14.11 | $14.11 | $12.85 | 211 |
2020-01-28 | $14.50 | $14.50 | $14.50 | $14.50 | $13.21 | 0 |
2020-01-27 | $14.35 | $14.50 | $14.35 | $14.50 | $13.21 | 3,047 |
2020-01-24 | $14.40 | $14.48 | $14.40 | $14.48 | $13.19 | 1,384 |
2020-01-23 | $14.48 | $14.48 | $14.48 | $14.48 | $13.19 | 468 |
2020-01-22 | $14.10 | $14.48 | $14.10 | $14.48 | $13.19 | 31,491 |
2020-01-21 | $14.10 | $14.10 | $14.10 | $14.10 | $12.85 | 3,033 |
2020-01-17 | $13.97 | $14.00 | $13.97 | $14.00 | $12.75 | 228 |
2020-01-16 | $13.97 | $14.00 | $13.97 | $14.00 | $12.75 | 1,116 |
2020-01-15 | $13.96 | $14.09 | $13.96 | $14.09 | $12.84 | 1,875 |
2020-01-14 | $14.00 | $14.01 | $13.80 | $13.80 | $12.57 | 4,074 |
2020-01-13 | $13.96 | $14.00 | $13.96 | $14.00 | $12.75 | 2,129 |
2020-01-10 | $14.05 | $14.05 | $13.97 | $14.00 | $12.75 | 2,861 |
2020-01-09 | $14.07 | $14.07 | $14.00 | $14.00 | $12.75 | 6,693 |
2020-01-08 | $14.05 | $14.08 | $14.03 | $14.08 | $12.83 | 921 |
2020-01-07 | $14.00 | $14.00 | $13.97 | $13.98 | $12.74 | 615 |
2020-01-06 | $13.91 | $13.96 | $13.85 | $13.92 | $12.68 | 6,533 |
2020-01-03 | $13.98 | $13.98 | $13.81 | $13.81 | $12.58 | 1,000 |
2020-01-02 | $13.91 | $13.91 | $13.91 | $13.91 | $12.67 | 163 |
2019-12-31 | $14.10 | $14.10 | $13.83 | $13.83 | $12.60 | 3,210 |
2019-12-30 | $14.08 | $14.08 | $14.08 | $14.08 | $12.83 | 721 |
2019-12-27 | $13.95 | $13.96 | $13.95 | $13.96 | $12.72 | 785 |
2019-12-26 | $13.87 | $13.97 | $13.87 | $13.97 | $12.73 | 1,214 |
2019-12-24 | $13.97 | $13.97 | $13.97 | $13.97 | $12.73 | 155 |
2019-12-23 | $13.97 | $14.05 | $13.97 | $14.04 | $12.79 | 4,005 |
2019-12-20 | $13.97 | $14.03 | $13.71 | $14.03 | $12.78 | 4,030 |
2019-12-19 | $13.90 | $14.00 | $13.90 | $14.00 | $12.75 | 6,225 |
2019-12-18 | $13.87 | $13.94 | $13.87 | $13.94 | $12.70 | 1,153 |
2019-12-17 | $13.83 | $13.83 | $13.83 | $13.83 | $12.60 | 843 |
2019-12-16 | $13.90 | $13.90 | $13.85 | $13.87 | $12.64 | 1,097 |
2019-12-13 | $13.90 | $13.96 | $13.79 | $13.79 | $12.56 | 1,329 |
2019-12-12 | $13.98 | $13.98 | $13.72 | $13.72 | $12.50 | 1,229 |
2019-12-11 | $13.98 | $13.98 | $13.84 | $13.84 | $12.61 | 694 |
2019-12-10 | $13.91 | $13.91 | $13.90 | $13.91 | $12.67 | 958 |
2019-12-09 | $13.87 | $13.90 | $13.87 | $13.89 | $12.65 | 788 |
2019-12-06 | $13.65 | $13.71 | $13.65 | $13.71 | $12.49 | 11,142 |
2019-12-05 | $13.85 | $13.88 | $13.75 | $13.88 | $12.64 | 1,210 |
2019-12-04 | $13.63 | $13.89 | $13.62 | $13.62 | $12.41 | 1,645 |
2019-12-03 | $13.64 | $13.81 | $13.63 | $13.63 | $12.42 | 3,963 |
2019-12-02 | $14.00 | $14.00 | $14.00 | $14.00 | $12.70 | 931 |
2019-11-29 | $14.00 | $14.00 | $14.00 | $14.00 | $12.70 | 0 |
2019-11-27 | $13.99 | $14.00 | $13.90 | $14.00 | $12.70 | 2,369 |
2019-11-26 | $13.85 | $13.85 | $13.84 | $13.85 | $12.56 | 586 |
2019-11-25 | $13.66 | $13.99 | $13.66 | $13.99 | $12.69 | 368 |
2019-11-22 | $14.20 | $14.20 | $13.96 | $13.96 | $12.66 | 1,213 |
2019-11-21 | $13.50 | $13.50 | $13.50 | $13.50 | $12.24 | 33 |
2019-11-20 | $13.50 | $13.50 | $13.50 | $13.50 | $12.24 | 1,219 |
2019-11-19 | $13.78 | $13.78 | $13.78 | $13.78 | $12.50 | 15 |
2019-11-18 | $13.78 | $13.78 | $13.78 | $13.78 | $12.50 | 0 |
2019-11-15 | $13.78 | $13.78 | $13.78 | $13.78 | $12.50 | 79 |
2019-11-14 | $13.78 | $13.78 | $13.78 | $13.78 | $12.50 | 82 |
2019-11-13 | $13.54 | $13.85 | $13.53 | $13.78 | $12.50 | 1,503 |
2019-11-12 | $13.51 | $13.77 | $13.51 | $13.77 | $12.49 | 201 |
2019-11-11 | $13.89 | $13.89 | $13.89 | $13.89 | $12.60 | 0 |
2019-11-08 | $13.60 | $13.90 | $13.50 | $13.89 | $12.60 | 1,060 |
2019-11-07 | $13.73 | $14.50 | $13.73 | $14.15 | $12.83 | 11,927 |
2019-11-06 | $13.69 | $13.75 | $13.69 | $13.75 | $12.47 | 2,504 |
2019-11-05 | $13.39 | $13.75 | $13.36 | $13.75 | $12.47 | 7,002 |
2019-11-04 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
2019-11-01 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
2019-10-31 | $13.75 | $13.75 | $13.75 | $13.75 | $12.47 | 0 |
2019-10-30 | $13.75 | $13.75 | $13.64 | $13.75 | $12.47 | 2,547 |
2019-10-29 | $13.75 | $13.75 | $13.36 | $13.36 | $12.12 | 3,193 |
2019-10-28 | $13.50 | $13.75 | $13.50 | $13.72 | $12.44 | 4,349 |
2019-10-25 | $13.35 | $13.35 | $13.35 | $13.35 | $12.11 | 96 |
2019-10-24 | $13.30 | $13.35 | $13.30 | $13.35 | $12.11 | 7,345 |
2019-10-23 | $12.75 | $13.25 | $12.74 | $13.25 | $12.02 | 3,279 |
2019-10-22 | $12.69 | $12.69 | $12.69 | $12.69 | $11.51 | 27 |
2019-10-21 | $12.69 | $12.80 | $12.67 | $12.69 | $11.51 | 2,892 |
2019-10-18 | $12.75 | $12.75 | $12.75 | $12.75 | $11.56 | 19 |
2019-10-17 | $12.75 | $12.75 | $12.75 | $12.75 | $11.56 | 49 |
2019-10-16 | $12.75 | $12.75 | $12.75 | $12.75 | $11.56 | 42 |
2019-10-15 | $12.75 | $12.75 | $12.75 | $12.75 | $11.56 | 54 |
2019-10-14 | $12.75 | $12.75 | $12.75 | $12.75 | $11.56 | 9 |
2019-10-11 | $12.75 | $12.75 | $12.75 | $12.75 | $11.56 | 0 |
2019-10-10 | $12.52 | $12.81 | $12.52 | $12.75 | $11.56 | 13,396 |
2019-10-09 | $12.55 | $12.55 | $12.55 | $12.55 | $11.38 | 193 |
2019-10-08 | $12.46 | $12.51 | $12.46 | $12.51 | $11.35 | 534 |
2019-10-07 | $12.53 | $12.80 | $12.46 | $12.46 | $11.30 | 10,400 |
2019-10-04 | $12.52 | $12.53 | $12.52 | $12.53 | $11.36 | 615 |
2019-10-03 | $12.52 | $12.56 | $12.52 | $12.56 | $11.39 | 1,502 |
2019-10-02 | $12.52 | $12.77 | $12.52 | $12.52 | $11.36 | 1,408 |
2019-10-01 | $12.65 | $12.78 | $12.65 | $12.78 | $11.59 | 1,425 |
2019-09-30 | $12.53 | $12.59 | $12.53 | $12.59 | $11.42 | 1,117 |
2019-09-27 | $12.55 | $12.80 | $12.55 | $12.80 | $11.61 | 2,417 |
2019-09-26 | $12.55 | $12.78 | $12.55 | $12.78 | $11.59 | 711 |
2019-09-25 | $12.57 | $12.60 | $12.57 | $12.60 | $11.43 | 10,741 |
2019-09-24 | $12.60 | $12.86 | $12.60 | $12.86 | $11.66 | 3,634 |
2019-09-23 | $12.55 | $12.81 | $12.55 | $12.81 | $11.62 | 863 |
2019-09-20 | $12.55 | $12.86 | $12.55 | $12.86 | $11.66 | 5,267 |
2019-09-19 | $12.73 | $12.74 | $12.55 | $12.63 | $11.46 | 2,076 |
2019-09-18 | $12.71 | $12.71 | $12.55 | $12.55 | $11.38 | 3,012 |
2019-09-17 | $12.56 | $12.65 | $12.55 | $12.55 | $11.38 | 714 |
2019-09-16 | $12.58 | $12.58 | $12.56 | $12.56 | $11.39 | 1,035 |
2019-09-13 | $12.58 | $12.58 | $12.58 | $12.58 | $11.41 | 203 |
2019-09-12 | $12.56 | $12.56 | $12.56 | $12.56 | $11.39 | 159 |
2019-09-11 | $12.55 | $12.69 | $12.55 | $12.55 | $11.38 | 29,818 |
2019-09-10 | $12.60 | $12.60 | $12.60 | $12.60 | $11.43 | 10 |
2019-09-09 | $12.55 | $12.60 | $12.55 | $12.60 | $11.43 | 333 |
2019-09-06 | $12.55 | $12.55 | $12.55 | $12.55 | $11.38 | 175 |
2019-09-05 | $12.51 | $12.65 | $12.51 | $12.55 | $11.38 | 638 |
2019-09-04 | $12.51 | $12.60 | $12.51 | $12.60 | $11.43 | 376 |
2019-09-03 | $12.51 | $12.51 | $12.51 | $12.51 | $11.35 | 155 |
2019-08-30 | $12.52 | $12.52 | $12.52 | $12.52 | $11.30 | 547 |
2019-08-29 | $12.56 | $12.85 | $12.56 | $12.58 | $11.36 | 1,365 |
2019-08-28 | $12.55 | $12.61 | $12.55 | $12.55 | $11.33 | 31,843 |
2019-08-27 | $12.60 | $12.60 | $12.60 | $12.60 | $11.37 | 3,531 |
2019-08-26 | $12.67 | $12.67 | $12.67 | $12.67 | $11.44 | 0 |
2019-08-23 | $12.61 | $12.68 | $12.61 | $12.67 | $11.44 | 5,351 |
2019-08-22 | $12.56 | $12.60 | $12.56 | $12.60 | $11.37 | 1,069 |
2019-08-21 | $12.58 | $12.58 | $12.58 | $12.58 | $11.36 | 169 |
2019-08-20 | $12.58 | $12.58 | $12.58 | $12.58 | $11.36 | 164 |
2019-08-19 | $12.50 | $12.56 | $12.50 | $12.56 | $11.34 | 1,640 |
2019-08-16 | $12.51 | $12.57 | $12.51 | $12.55 | $11.33 | 3,916 |
2019-08-15 | $12.61 | $12.61 | $12.52 | $12.52 | $11.30 | 3,032 |
2019-08-14 | $12.80 | $12.80 | $12.69 | $12.69 | $11.46 | 13,104 |
2019-08-13 | $12.77 | $12.80 | $12.77 | $12.79 | $11.55 | 2,537 |
2019-08-12 | $12.81 | $12.81 | $12.81 | $12.81 | $11.56 | 1,163 |
2019-08-09 | $12.90 | $12.90 | $12.86 | $12.86 | $11.61 | 2,295 |
2019-08-08 | $12.97 | $13.01 | $12.91 | $12.91 | $11.65 | 8,506 |
2019-08-07 | $13.07 | $13.07 | $13.02 | $13.02 | $11.75 | 2,262 |
2019-08-06 | $13.12 | $13.12 | $13.07 | $13.07 | $11.80 | 1,000 |
2019-08-05 | $13.16 | $13.22 | $13.16 | $13.22 | $11.93 | 2,216 |
2019-08-02 | $13.16 | $13.16 | $13.16 | $13.16 | $11.88 | 26 |
2019-08-01 | $13.23 | $13.34 | $13.16 | $13.16 | $11.88 | 1,291 |
2019-07-31 | $13.35 | $13.35 | $13.16 | $13.16 | $11.88 | 2,562 |
2019-07-30 | $13.23 | $13.23 | $13.23 | $13.23 | $11.94 | 102 |
2019-07-29 | $12.93 | $13.19 | $12.93 | $13.11 | $11.83 | 1,101 |
2019-07-26 | $13.07 | $13.21 | $13.07 | $13.21 | $11.92 | 800 |
2019-07-25 | $13.07 | $13.10 | $13.07 | $13.10 | $11.83 | 788 |
2019-07-24 | $13.10 | $13.10 | $13.10 | $13.10 | $11.83 | 212 |
2019-07-23 | $13.12 | $13.12 | $13.12 | $13.12 | $11.84 | 102 |
2019-07-22 | $13.15 | $13.15 | $13.15 | $13.15 | $11.87 | 1,192 |
2019-07-19 | $13.32 | $13.32 | $13.32 | $13.32 | $12.02 | 0 |
2019-07-18 | $13.32 | $13.32 | $13.32 | $13.32 | $12.02 | 80 |
2019-07-17 | $13.17 | $13.32 | $13.17 | $13.32 | $12.02 | 646 |
2019-07-16 | $13.17 | $13.35 | $13.17 | $13.35 | $12.05 | 603 |
2019-07-15 | $13.08 | $13.08 | $13.08 | $13.08 | $11.81 | 207 |
2019-07-12 | $13.11 | $13.11 | $13.11 | $13.11 | $11.83 | 557 |
2019-07-11 | $13.11 | $13.24 | $13.11 | $13.18 | $11.90 | 2,262 |
2019-07-10 | $13.15 | $13.18 | $13.08 | $13.18 | $11.90 | 1,626 |
2019-07-09 | $13.24 | $13.25 | $13.18 | $13.18 | $11.90 | 6,794 |
2019-07-08 | $13.09 | $13.16 | $13.07 | $13.07 | $11.80 | 2,077 |
2019-07-05 | $13.04 | $13.04 | $13.04 | $13.04 | $11.77 | 0 |
2019-07-03 | $13.04 | $13.04 | $13.04 | $13.04 | $11.77 | 37 |
2019-07-02 | $13.10 | $13.10 | $13.04 | $13.04 | $11.77 | 3,680 |
2019-07-01 | $13.24 | $13.25 | $13.04 | $13.09 | $11.82 | 6,504 |
2019-06-28 | $13.22 | $13.25 | $13.04 | $13.04 | $11.77 | 2,731 |
2019-06-27 | $13.05 | $13.05 | $13.02 | $13.02 | $11.75 | 1,343 |
2019-06-26 | $13.25 | $13.25 | $13.25 | $13.25 | $11.96 | 0 |
2019-06-25 | $13.25 | $13.25 | $13.25 | $13.25 | $11.96 | 27 |
2019-06-24 | $13.25 | $13.25 | $13.25 | $13.25 | $11.96 | 39 |
2019-06-21 | $13.25 | $13.25 | $13.25 | $13.25 | $11.96 | 743 |
2019-06-20 | $13.00 | $13.14 | $13.00 | $13.00 | $11.74 | 15,716 |
2019-06-19 | $13.00 | $13.10 | $13.00 | $13.05 | $11.78 | 772 |
2019-06-18 | $13.01 | $13.01 | $13.01 | $13.01 | $11.74 | 176 |
2019-06-17 | $13.44 | $13.44 | $13.17 | $13.17 | $11.89 | 327 |
2019-06-14 | $13.06 | $13.06 | $13.06 | $13.06 | $11.79 | 329 |
2019-06-13 | $13.02 | $13.02 | $13.02 | $13.02 | $11.75 | 36 |
2019-06-12 | $13.02 | $13.02 | $13.02 | $13.02 | $11.75 | 10 |
2019-06-11 | $13.02 | $13.02 | $13.02 | $13.02 | $11.75 | 0 |
2019-06-10 | $13.02 | $13.02 | $13.02 | $13.02 | $11.75 | 38 |
2019-06-06 | $13.09 | $13.09 | $13.02 | $13.02 | $11.75 | 1,782 |
2019-06-05 | $13.01 | $13.01 | $13.01 | $13.01 | $11.74 | 0 |
2019-06-04 | $13.01 | $13.01 | $13.01 | $13.01 | $11.74 | 2,426 |
2019-06-03 | $13.18 | $13.18 | $13.18 | $13.18 | $11.90 | 95 |
2019-05-31 | $13.07 | $13.18 | $13.06 | $13.18 | $11.90 | 454 |
2019-05-30 | $13.02 | $13.04 | $13.02 | $13.02 | $11.75 | 4,011 |
2019-05-29 | $13.35 | $13.35 | $13.06 | $13.06 | $11.79 | 25,596 |
2019-05-28 | $13.36 | $13.36 | $13.35 | $13.35 | $12.05 | 571 |
2019-05-24 | $13.39 | $13.39 | $13.37 | $13.39 | $12.03 | 1,916 |
2019-05-23 | $13.75 | $13.75 | $13.35 | $13.35 | $12.00 | 15,668 |
2019-05-22 | $13.75 | $13.75 | $13.75 | $13.75 | $12.36 | 5,542 |
2019-05-21 | $13.81 | $13.81 | $13.81 | $13.81 | $12.41 | 9 |
2019-05-20 | $13.81 | $13.81 | $13.80 | $13.81 | $12.41 | 2,552 |
2019-05-17 | $13.78 | $13.78 | $13.78 | $13.78 | $12.38 | 716 |
2019-05-16 | $13.75 | $13.83 | $13.75 | $13.83 | $12.43 | 1,420 |
2019-05-15 | $13.75 | $13.83 | $13.75 | $13.78 | $12.38 | 1,674 |
2019-05-14 | $13.57 | $13.84 | $13.54 | $13.72 | $12.33 | 3,436 |
2019-05-13 | $13.83 | $13.84 | $13.54 | $13.61 | $12.23 | 2,218 |
2019-05-10 | $13.67 | $13.83 | $13.67 | $13.74 | $12.35 | 3,007 |
2019-05-09 | $13.62 | $13.62 | $13.62 | $13.62 | $12.24 | 0 |
2019-05-08 | $13.62 | $13.69 | $13.62 | $13.62 | $12.24 | 4,699 |
2019-05-07 | $13.62 | $13.62 | $13.62 | $13.62 | $12.24 | 566 |
2019-05-06 | $13.83 | $13.84 | $13.62 | $13.62 | $12.24 | 1,807 |
2019-05-03 | $13.71 | $13.71 | $13.71 | $13.71 | $12.32 | 4 |
2019-05-02 | $13.71 | $13.71 | $13.71 | $13.71 | $12.32 | 0 |
2019-05-01 | $13.84 | $13.85 | $13.71 | $13.71 | $12.32 | 2,300 |
2019-04-30 | $13.72 | $13.81 | $13.72 | $13.80 | $12.40 | 2,855 |
2019-04-29 | $13.79 | $13.79 | $13.79 | $13.79 | $12.39 | 57 |
2019-04-25 | $13.63 | $13.80 | $13.63 | $13.79 | $12.39 | 2,304 |
2019-04-24 | $13.44 | $13.44 | $13.44 | $13.44 | $12.08 | 88 |
2019-04-23 | $13.44 | $13.44 | $13.44 | $13.44 | $12.08 | 108 |
2019-04-22 | $13.44 | $13.44 | $13.44 | $13.44 | $12.08 | 0 |
2019-04-18 | $13.44 | $13.44 | $13.44 | $13.44 | $12.08 | 0 |
2019-04-17 | $13.82 | $13.85 | $13.44 | $13.44 | $12.08 | 6,545 |
2019-04-16 | $13.61 | $13.61 | $13.61 | $13.61 | $12.23 | 6 |
2019-04-15 | $13.23 | $13.61 | $13.23 | $13.61 | $12.23 | 1,426 |
2019-04-12 | $13.44 | $13.44 | $13.44 | $13.44 | $12.08 | 42 |
2019-04-11 | $13.37 | $13.50 | $13.37 | $13.44 | $12.08 | 11,196 |
2019-04-10 | $13.49 | $13.49 | $13.27 | $13.27 | $11.92 | 922 |
2019-04-09 | $13.27 | $13.27 | $13.27 | $13.27 | $11.92 | 0 |
2019-04-08 | $13.29 | $13.34 | $13.26 | $13.27 | $11.92 | 7,340 |
2019-04-05 | $13.38 | $13.38 | $13.38 | $13.38 | $12.02 | 298 |
2019-04-04 | $13.28 | $13.28 | $13.26 | $13.27 | $11.92 | 5,571 |
2019-04-03 | $13.35 | $13.35 | $13.35 | $13.35 | $12.00 | 0 |
2019-04-02 | $13.36 | $13.36 | $13.28 | $13.35 | $12.00 | 5,508 |
2019-04-01 | $13.27 | $13.27 | $13.27 | $13.27 | $11.92 | 47 |
2019-03-29 | $13.45 | $13.57 | $13.27 | $13.27 | $11.92 | 2,270 |
2019-03-28 | $13.64 | $13.64 | $13.64 | $13.64 | $11.94 | 241 |
2019-03-27 | $13.43 | $13.50 | $13.43 | $13.43 | $11.76 | 7,349 |
2019-03-26 | $13.75 | $13.75 | $13.48 | $13.49 | $11.81 | 3,344 |
2019-03-25 | $13.70 | $13.70 | $13.70 | $13.70 | $12.00 | 204 |
2019-03-22 | $13.57 | $13.57 | $13.57 | $13.57 | $11.88 | 1 |
2019-03-21 | $13.63 | $13.75 | $13.57 | $13.57 | $11.88 | 9,725 |
2019-03-20 | $13.55 | $13.57 | $13.55 | $13.56 | $11.87 | 837 |
2019-03-19 | $13.62 | $13.68 | $13.61 | $13.61 | $11.92 | 2,000 |
2019-03-18 | $13.68 | $13.68 | $13.68 | $13.68 | $11.98 | 0 |
2019-03-15 | $13.68 | $13.68 | $13.68 | $13.68 | $11.98 | 2 |
2019-03-14 | $13.68 | $13.68 | $13.68 | $13.68 | $11.98 | 1 |
2019-03-13 | $13.68 | $13.68 | $13.68 | $13.68 | $11.98 | 1 |
2019-03-12 | $13.67 | $13.68 | $13.67 | $13.68 | $11.98 | 2,376 |
2019-03-11 | $13.84 | $13.85 | $13.84 | $13.85 | $12.13 | 1,294 |
2019-03-08 | $13.62 | $13.62 | $13.62 | $13.62 | $11.92 | 29 |
2019-03-07 | $13.68 | $13.68 | $13.68 | $13.68 | $11.98 | 7 |
2019-03-06 | $13.72 | $13.76 | $13.67 | $13.68 | $11.93 | 13,677 |
2019-03-05 | $13.68 | $13.72 | $13.68 | $13.72 | $11.96 | 4,322 |
2019-03-04 | $13.68 | $13.68 | $13.68 | $13.68 | $11.93 | 424 |
2019-03-01 | $13.84 | $13.84 | $13.84 | $13.84 | $12.06 | 30 |
2019-02-28 | $13.75 | $13.84 | $13.75 | $13.84 | $12.06 | 1,231 |
2019-02-27 | $13.56 | $13.59 | $13.56 | $13.59 | $11.85 | 1,296 |
2019-02-26 | $13.74 | $13.74 | $13.58 | $13.58 | $11.84 | 3,577 |
2019-02-25 | $13.55 | $13.55 | $13.55 | $13.55 | $11.81 | 7,481 |
2019-02-22 | $13.55 | $13.55 | $13.54 | $13.55 | $11.81 | 4,501 |
2019-02-21 | $13.55 | $13.55 | $13.54 | $13.55 | $11.81 | 7,617 |
2019-02-20 | $13.54 | $13.55 | $13.54 | $13.54 | $11.80 | 7,695 |
2019-02-19 | $13.55 | $13.55 | $13.55 | $13.55 | $11.81 | 2,544 |
2019-02-15 | $13.60 | $13.65 | $13.55 | $13.55 | $11.81 | 2,857 |
2019-02-14 | $13.59 | $13.60 | $13.53 | $13.53 | $11.79 | 881 |
2019-02-13 | $13.55 | $13.60 | $13.54 | $13.60 | $11.86 | 3,198 |
2019-02-12 | $13.57 | $13.75 | $13.55 | $13.55 | $11.81 | 2,420 |
2019-02-11 | $13.75 | $13.75 | $13.53 | $13.53 | $11.79 | 260 |
2019-02-08 | $13.70 | $13.70 | $13.53 | $13.53 | $11.79 | 1,753 |
2019-02-07 | $13.52 | $13.52 | $13.52 | $13.52 | $11.79 | 3 |
2019-02-06 | $13.52 | $13.52 | $13.52 | $13.52 | $11.79 | 0 |
2019-02-05 | $13.52 | $13.52 | $13.52 | $13.52 | $11.79 | 159 |
2019-02-04 | $13.77 | $13.77 | $13.77 | $13.77 | $12.00 | 2,855 |
2019-02-01 | $13.85 | $13.85 | $13.85 | $13.85 | $12.07 | 29 |
2019-01-31 | $13.65 | $13.85 | $13.65 | $13.85 | $12.07 | 6,449 |
2019-01-30 | $13.65 | $13.65 | $13.65 | $13.65 | $11.90 | 1,905 |
2019-01-29 | $13.61 | $13.65 | $13.61 | $13.65 | $11.90 | 2,000 |
2019-01-28 | $13.55 | $13.65 | $13.55 | $13.59 | $11.85 | 7,300 |
2019-01-25 | $13.50 | $13.57 | $13.43 | $13.57 | $11.83 | 6,174 |
2019-01-24 | $13.53 | $13.53 | $13.53 | $13.53 | $11.79 | 0 |
2019-01-23 | $13.53 | $13.53 | $13.53 | $13.53 | $11.79 | 151 |
2019-01-22 | $13.41 | $13.53 | $13.41 | $13.53 | $11.79 | 1,934 |
2019-01-18 | $13.40 | $13.55 | $13.39 | $13.39 | $11.67 | 2,344 |
2019-01-17 | $13.38 | $13.45 | $13.38 | $13.38 | $11.66 | 1,258 |
2019-01-16 | $13.37 | $13.37 | $13.34 | $13.37 | $11.65 | 3,147 |
2019-01-15 | $13.38 | $13.41 | $13.37 | $13.37 | $11.65 | 4,873 |
2019-01-14 | $13.25 | $13.55 | $13.22 | $13.55 | $11.81 | 3,840 |
2019-01-11 | $13.31 | $13.31 | $13.31 | $13.31 | $11.60 | 218 |
2019-01-10 | $13.31 | $13.32 | $13.31 | $13.32 | $11.61 | 3,405 |
2019-01-09 | $13.42 | $13.44 | $13.29 | $13.32 | $11.61 | 28,699 |
2019-01-08 | $13.50 | $13.50 | $13.50 | $13.50 | $11.77 | 19 |
2019-01-07 | $13.50 | $13.50 | $13.50 | $13.50 | $11.77 | 0 |
2019-01-04 | $13.50 | $13.50 | $13.50 | $13.50 | $11.77 | 120 |
2019-01-03 | $13.27 | $13.50 | $13.27 | $13.50 | $11.77 | 8,359 |
2019-01-02 | $13.28 | $13.59 | $13.28 | $13.59 | $11.85 | 1,021 |
2018-12-31 | $13.32 | $13.83 | $13.32 | $13.33 | $11.62 | 1,019 |
2018-12-28 | $13.48 | $13.65 | $13.48 | $13.65 | $11.90 | 3,579 |
2018-12-27 | $12.75 | $13.44 | $12.75 | $13.39 | $11.67 | 3,973 |
2018-12-26 | $13.09 | $13.09 | $12.94 | $12.97 | $11.31 | 7,234 |
2018-12-24 | $12.97 | $13.15 | $12.97 | $13.15 | $11.46 | 285 |
2018-12-21 | $13.15 | $13.17 | $13.02 | $13.03 | $11.36 | 17,482 |
2018-12-20 | $13.19 | $13.23 | $13.14 | $13.15 | $11.46 | 10,320 |
2018-12-19 | $13.20 | $13.20 | $13.17 | $13.17 | $11.48 | 499 |
2018-12-18 | $13.29 | $13.29 | $13.19 | $13.19 | $11.50 | 2,706 |
2018-12-17 | $13.20 | $13.20 | $13.20 | $13.20 | $11.51 | 1,292 |
2018-12-14 | $13.20 | $13.20 | $13.17 | $13.19 | $11.50 | 9,067 |
2018-12-13 | $13.36 | $13.36 | $13.24 | $13.24 | $11.54 | 7,126 |
2018-12-12 | $13.21 | $13.28 | $13.19 | $13.21 | $11.52 | 6,614 |
2018-12-11 | $13.68 | $13.75 | $13.20 | $13.24 | $11.54 | 9,141 |
2018-12-10 | $13.50 | $13.50 | $13.35 | $13.37 | $11.65 | 2,691 |
2018-12-07 | $13.51 | $13.57 | $13.36 | $13.36 | $11.65 | 4,804 |
2018-12-06 | $13.52 | $13.65 | $13.11 | $13.65 | $11.90 | 12,951 |
2018-12-04 | $13.72 | $13.72 | $13.57 | $13.57 | $11.83 | 10,261 |
2018-12-03 | $13.66 | $13.68 | $13.66 | $13.68 | $11.93 | 1,203 |
2018-11-30 | $13.85 | $13.85 | $13.65 | $13.65 | $11.90 | 2,380 |
2018-11-29 | $13.65 | $13.76 | $13.65 | $13.76 | $11.99 | 2,892 |
2018-11-28 | $13.74 | $13.75 | $13.68 | $13.75 | $11.99 | 3,871 |
2018-11-27 | $13.63 | $13.64 | $13.63 | $13.64 | $11.89 | 1,208 |
2018-11-26 | $13.70 | $13.75 | $13.63 | $13.63 | $11.84 | 1,140 |
2018-11-23 | $13.34 | $13.76 | $13.32 | $13.73 | $11.93 | 3,405 |
2018-11-21 | $13.62 | $13.62 | $13.57 | $13.58 | $11.79 | 2,120 |
2018-11-20 | $13.37 | $13.37 | $13.27 | $13.35 | $11.60 | 8,391 |
2018-11-19 | $13.49 | $13.49 | $13.49 | $13.49 | $11.72 | 1 |
2018-11-16 | $13.38 | $13.50 | $13.32 | $13.49 | $11.72 | 4,719 |
2018-11-15 | $13.07 | $13.37 | $13.07 | $13.15 | $11.42 | 19,705 |
2018-11-14 | $13.46 | $13.46 | $12.85 | $12.85 | $11.16 | 9,550 |
2018-11-13 | $13.42 | $13.42 | $13.42 | $13.42 | $11.66 | 9 |
2018-11-12 | $13.60 | $13.60 | $13.41 | $13.42 | $11.66 | 2,706 |
2018-11-09 | $13.46 | $13.46 | $13.46 | $13.46 | $11.69 | 8 |
2018-11-08 | $13.53 | $13.54 | $13.37 | $13.46 | $11.69 | 6,260 |
2018-11-07 | $13.08 | $13.46 | $13.08 | $13.46 | $11.69 | 1,259 |
2018-11-06 | $13.06 | $13.06 | $13.06 | $13.06 | $11.34 | 600 |
2018-11-05 | $13.14 | $13.14 | $13.14 | $13.14 | $11.41 | 268 |
2018-11-02 | $13.19 | $13.19 | $13.19 | $13.19 | $11.46 | 78 |
2018-11-01 | $13.19 | $13.34 | $13.15 | $13.19 | $11.46 | 2,180 |
2018-10-31 | $13.51 | $13.52 | $13.21 | $13.21 | $11.47 | 1,600 |
2018-10-30 | $13.17 | $13.17 | $13.02 | $13.09 | $11.37 | 4,525 |
2018-10-29 | $13.15 | $13.15 | $13.02 | $13.02 | $11.31 | 8,901 |
2018-10-26 | $13.16 | $13.40 | $13.05 | $13.10 | $11.38 | 11,500 |
2018-10-25 | $13.50 | $13.50 | $13.10 | $13.10 | $11.38 | 1,312 |
2018-10-24 | $13.65 | $13.65 | $13.51 | $13.53 | $11.75 | 8,039 |
2018-10-23 | $13.70 | $13.73 | $13.65 | $13.65 | $11.86 | 3,885 |
2018-10-22 | $13.78 | $13.80 | $13.71 | $13.71 | $11.91 | 1,689 |
2018-10-19 | $13.72 | $13.72 | $13.72 | $13.72 | $11.92 | 0 |
2018-10-18 | $13.76 | $13.76 | $13.71 | $13.72 | $11.92 | 6,904 |
2018-10-17 | $13.75 | $13.75 | $13.75 | $13.75 | $11.94 | 0 |
2018-10-16 | $13.73 | $13.75 | $13.73 | $13.75 | $11.94 | 600 |
2018-10-15 | $13.75 | $13.75 | $13.75 | $13.75 | $11.94 | 272 |
2018-10-12 | $13.81 | $13.85 | $13.72 | $13.73 | $11.93 | 2,413 |
2018-10-11 | $13.76 | $13.76 | $13.76 | $13.76 | $11.95 | 151 |
2018-10-10 | $13.85 | $13.85 | $13.77 | $13.77 | $11.96 | 5,293 |
2018-10-09 | $13.85 | $13.86 | $13.82 | $13.82 | $12.00 | 2,087 |
2018-10-08 | $13.86 | $13.90 | $13.85 | $13.90 | $12.07 | 2,594 |
2018-10-05 | $13.86 | $13.86 | $13.86 | $13.86 | $12.04 | 223 |
2018-10-04 | $14.00 | $14.00 | $13.86 | $13.87 | $12.05 | 1,649 |
2018-10-03 | $14.00 | $14.00 | $13.94 | $13.99 | $12.15 | 7,197 |
2018-10-02 | $13.90 | $13.95 | $13.90 | $13.95 | $12.12 | 4,348 |
2018-10-01 | $13.92 | $13.95 | $13.85 | $13.95 | $12.12 | 4,205 |
2018-09-28 | $13.85 | $13.85 | $13.85 | $13.85 | $12.03 | 923 |
2018-09-27 | $13.81 | $13.81 | $13.81 | $13.81 | $11.99 | 1,044 |
2018-09-26 | $13.92 | $13.92 | $13.92 | $13.92 | $12.09 | 22 |
2018-09-25 | $13.92 | $13.92 | $13.92 | $13.92 | $12.09 | 100 |
2018-09-24 | $13.95 | $13.95 | $13.86 | $13.86 | $12.04 | 2,153 |
2018-09-21 | $13.90 | $13.95 | $13.90 | $13.95 | $12.12 | 7,554 |
2018-09-20 | $13.88 | $13.94 | $13.82 | $13.94 | $12.11 | 1,650 |
2018-09-19 | $13.82 | $13.82 | $13.82 | $13.82 | $12.00 | 159 |
2018-09-18 | $13.82 | $13.82 | $13.82 | $13.82 | $12.00 | 136 |
2018-09-17 | $13.88 | $13.88 | $13.82 | $13.82 | $12.00 | 922 |
2018-09-14 | $13.81 | $13.95 | $13.81 | $13.81 | $11.99 | 719 |
2018-09-13 | $13.89 | $13.95 | $13.89 | $13.95 | $12.12 | 413 |
2018-09-12 | $13.79 | $13.79 | $13.79 | $13.79 | $11.98 | 22 |
2018-09-11 | $13.78 | $13.88 | $13.78 | $13.79 | $11.98 | 3,112 |
2018-09-10 | $13.79 | $13.96 | $13.79 | $13.84 | $12.02 | 3,013 |
2018-09-07 | $13.98 | $14.00 | $13.98 | $13.98 | $12.14 | 2,383 |
2018-09-06 | $13.99 | $13.99 | $13.99 | $13.99 | $12.15 | 2 |
2018-09-05 | $13.77 | $13.99 | $13.77 | $13.99 | $12.15 | 692 |
2018-09-04 | $13.78 | $13.83 | $13.78 | $13.83 | $12.01 | 1,517 |
2018-08-31 | $13.75 | $13.97 | $13.75 | $13.97 | $12.13 | 6,650 |
2018-08-30 | $13.89 | $13.89 | $13.89 | $13.89 | $12.06 | 114 |
2018-08-29 | $13.84 | $13.95 | $13.84 | $13.95 | $12.12 | 3,935 |
2018-08-28 | $13.90 | $13.90 | $13.75 | $13.81 | $11.99 | 9,148 |
2018-08-27 | $13.84 | $13.92 | $13.83 | $13.87 | $12.00 | 1,733 |
2018-08-24 | $13.75 | $13.95 | $13.75 | $13.95 | $12.07 | 1,998 |
2018-08-23 | $13.75 | $13.75 | $13.74 | $13.75 | $11.90 | 1,306 |
2018-08-22 | $13.85 | $13.85 | $13.75 | $13.75 | $11.90 | 5,217 |
2018-08-21 | $13.70 | $13.95 | $13.70 | $13.85 | $11.99 | 7,294 |
2018-08-20 | $13.75 | $13.75 | $13.73 | $13.75 | $11.90 | 12,325 |
2018-08-17 | $13.76 | $13.80 | $13.74 | $13.80 | $11.94 | 7,055 |
2018-08-16 | $13.74 | $13.74 | $13.74 | $13.74 | $11.89 | 540 |
2018-08-15 | $13.74 | $13.75 | $13.66 | $13.74 | $11.89 | 14,482 |
2018-08-14 | $13.66 | $13.71 | $13.66 | $13.71 | $11.86 | 5,404 |
2018-08-13 | $13.66 | $13.75 | $13.66 | $13.75 | $11.90 | 2,099 |
2018-08-10 | $13.70 | $13.70 | $13.70 | $13.70 | $11.86 | 1,005 |
2018-08-09 | $13.73 | $13.74 | $13.66 | $13.66 | $11.82 | 7,237 |
2018-08-08 | $13.73 | $13.75 | $13.72 | $13.75 | $11.90 | 1,167 |
2018-08-07 | $13.71 | $13.86 | $13.71 | $13.86 | $11.99 | 3,446 |
2018-08-06 | $13.71 | $13.71 | $13.71 | $13.71 | $11.86 | 103 |
2018-08-03 | $13.71 | $13.71 | $13.71 | $13.71 | $11.86 | 80 |
2018-08-02 | $13.71 | $13.71 | $13.71 | $13.71 | $11.86 | 15 |
2018-08-01 | $13.71 | $13.71 | $13.71 | $13.71 | $11.86 | 1,009 |
2018-07-31 | $13.86 | $13.86 | $13.86 | $13.86 | $11.99 | 132 |
2018-07-30 | $13.81 | $13.86 | $13.81 | $13.86 | $11.99 | 2,555 |
2018-07-27 | $13.75 | $13.75 | $13.75 | $13.75 | $11.90 | 10 |
2018-07-26 | $13.74 | $13.75 | $13.74 | $13.75 | $11.90 | 1,717 |
2018-07-25 | $13.72 | $13.72 | $13.72 | $13.72 | $11.87 | 4,668 |
2018-07-24 | $13.75 | $13.75 | $13.75 | $13.75 | $11.90 | 642 |
2018-07-23 | $13.81 | $13.81 | $13.80 | $13.81 | $11.95 | 1,824 |
2018-07-20 | $13.72 | $13.72 | $13.72 | $13.72 | $11.87 | 526 |
2018-07-19 | $13.81 | $13.81 | $13.73 | $13.73 | $11.88 | 7,312 |
2018-07-18 | $13.82 | $13.82 | $13.82 | $13.82 | $11.96 | 453 |
2018-07-17 | $13.81 | $13.90 | $13.81 | $13.90 | $12.03 | 9,823 |
2018-07-16 | $13.96 | $13.96 | $13.96 | $13.96 | $12.08 | 4 |
2018-07-13 | $13.96 | $13.96 | $13.96 | $13.96 | $12.08 | 4 |
2018-07-12 | $13.88 | $13.96 | $13.81 | $13.96 | $12.08 | 4,824 |
2018-07-11 | $13.81 | $13.81 | $13.81 | $13.81 | $11.95 | 2 |
2018-07-10 | $13.92 | $13.92 | $13.81 | $13.81 | $11.95 | 677 |
2018-07-09 | $13.81 | $13.81 | $13.81 | $13.81 | $11.95 | 150 |
2018-07-06 | $13.81 | $13.81 | $13.81 | $13.81 | $11.95 | 3,082 |
2018-07-05 | $13.81 | $13.83 | $13.81 | $13.81 | $11.95 | 2,194 |
2018-07-03 | $13.99 | $13.99 | $13.99 | $13.99 | $12.11 | 99 |
2018-07-02 | $13.83 | $13.99 | $13.81 | $13.99 | $12.11 | 1,102 |
2018-06-29 | $13.88 | $13.88 | $13.88 | $13.88 | $12.01 | 510 |
2018-06-28 | $13.82 | $13.99 | $13.81 | $13.99 | $12.11 | 8,999 |
2018-06-27 | $13.85 | $13.85 | $13.85 | $13.85 | $11.99 | 106 |
2018-06-26 | $13.80 | $13.89 | $13.80 | $13.89 | $12.02 | 2,288 |
2018-06-25 | $13.65 | $13.65 | $13.65 | $13.65 | $11.81 | 132 |
2018-06-22 | $13.83 | $13.89 | $13.70 | $13.89 | $12.02 | 7,373 |
2018-06-21 | $13.67 | $13.67 | $13.67 | $13.67 | $11.83 | 19 |
2018-06-20 | $13.67 | $13.67 | $13.67 | $13.67 | $11.83 | 5 |
2018-06-19 | $13.67 | $13.67 | $13.67 | $13.67 | $11.83 | 400 |
2018-06-18 | $13.80 | $13.97 | $13.73 | $13.76 | $11.91 | 6,309 |
2018-06-15 | $13.80 | $13.80 | $13.80 | $13.80 | $11.94 | 1,309 |
2018-06-14 | $13.89 | $13.89 | $13.89 | $13.89 | $12.02 | 319 |
2018-06-13 | $13.66 | $13.90 | $13.66 | $13.90 | $12.03 | 1,893 |
2018-06-12 | $13.72 | $13.72 | $13.69 | $13.69 | $11.85 | 1,018 |
2018-06-11 | $13.77 | $13.80 | $13.65 | $13.80 | $11.94 | 13,114 |
2018-06-08 | $13.90 | $13.90 | $13.77 | $13.77 | $11.92 | 3,460 |
2018-06-07 | $13.78 | $13.80 | $13.76 | $13.76 | $11.91 | 8,759 |
2018-06-06 | $13.80 | $13.80 | $13.76 | $13.76 | $11.91 | 4,456 |
2018-06-05 | $13.80 | $13.80 | $13.76 | $13.80 | $11.94 | 4,993 |
2018-06-04 | $13.80 | $13.80 | $13.76 | $13.76 | $11.91 | 2,696 |
2018-06-01 | $13.88 | $13.90 | $13.77 | $13.90 | $12.03 | 3,260 |
2018-05-31 | $13.70 | $13.70 | $13.70 | $13.70 | $11.86 | 29 |
2018-05-30 | $13.97 | $13.97 | $13.70 | $13.70 | $11.86 | 958 |
2018-05-29 | $13.68 | $13.68 | $13.68 | $13.68 | $11.84 | 5 |
2018-05-25 | $13.69 | $13.69 | $13.68 | $13.68 | $11.80 | 539 |
2018-05-24 | $13.89 | $13.89 | $13.89 | $13.89 | $11.97 | 0 |
2018-05-23 | $13.88 | $13.89 | $13.88 | $13.89 | $11.98 | 1,211 |
2018-05-22 | $13.67 | $13.67 | $13.67 | $13.67 | $11.79 | 1,487 |
2018-05-21 | $13.75 | $14.00 | $13.71 | $13.80 | $11.90 | 2,417 |
2018-05-18 | $13.74 | $13.74 | $13.74 | $13.74 | $11.85 | 812 |
2018-05-17 | $13.76 | $13.88 | $13.74 | $13.75 | $11.86 | 937 |
2018-05-16 | $13.95 | $14.03 | $13.73 | $13.73 | $11.84 | 13,347 |
2018-05-15 | $13.94 | $13.94 | $13.94 | $13.94 | $12.02 | 45 |
2018-05-14 | $13.92 | $13.94 | $13.92 | $13.94 | $12.02 | 1,259 |
2018-05-11 | $13.72 | $13.72 | $13.71 | $13.71 | $11.82 | 1,331 |
2018-05-10 | $13.86 | $13.86 | $13.86 | $13.86 | $11.95 | 318 |
2018-05-09 | $13.94 | $13.94 | $13.71 | $13.82 | $11.92 | 4,200 |
2018-05-08 | $13.71 | $13.85 | $13.71 | $13.85 | $11.94 | 1,557 |
2018-05-07 | $13.80 | $13.80 | $13.80 | $13.80 | $11.90 | 252 |
2018-05-04 | $13.67 | $13.75 | $13.66 | $13.75 | $11.86 | 2,572 |
2018-05-03 | $13.82 | $13.82 | $13.65 | $13.65 | $11.77 | 2,646 |
2018-05-02 | $13.99 | $14.00 | $13.98 | $14.00 | $12.07 | 1,825 |
2018-05-01 | $13.96 | $13.96 | $13.96 | $13.96 | $12.04 | 173 |
2018-04-30 | $13.86 | $13.98 | $13.85 | $13.96 | $12.04 | 1,631 |
2018-04-27 | $13.87 | $13.87 | $13.86 | $13.86 | $11.95 | 1,318 |
2018-04-26 | $13.65 | $13.65 | $13.65 | $13.65 | $11.77 | 1,177 |
2018-04-25 | $13.65 | $13.65 | $13.65 | $13.65 | $11.77 | 343 |
2018-04-24 | $13.76 | $13.96 | $13.68 | $13.68 | $11.80 | 2,948 |
2018-04-23 | $13.75 | $13.80 | $13.75 | $13.80 | $11.90 | 1,051 |
2018-04-20 | $13.71 | $13.75 | $13.71 | $13.75 | $11.86 | 3,330 |
2018-04-19 | $13.75 | $13.75 | $13.75 | $13.75 | $11.86 | 2,200 |
2018-04-18 | $13.74 | $13.75 | $13.68 | $13.68 | $11.80 | 10,815 |
2018-04-17 | $13.69 | $13.69 | $13.69 | $13.69 | $11.80 | 856 |
2018-04-16 | $13.69 | $13.69 | $13.69 | $13.69 | $11.80 | 773 |
2018-04-13 | $13.61 | $13.62 | $13.61 | $13.62 | $11.74 | 1,295 |
2018-04-12 | $13.62 | $13.62 | $13.62 | $13.62 | $11.74 | 217 |
2018-04-11 | $13.64 | $13.73 | $13.61 | $13.61 | $11.74 | 1,522 |
2018-04-10 | $13.63 | $13.63 | $13.63 | $13.63 | $11.75 | 171 |
2018-04-09 | $13.67 | $13.80 | $13.67 | $13.67 | $11.79 | 2,605 |
2018-04-06 | $13.73 | $13.80 | $13.67 | $13.72 | $11.83 | 4,374 |
2018-04-05 | $13.79 | $13.79 | $13.79 | $13.79 | $11.89 | 517 |
2018-04-04 | $13.78 | $13.81 | $13.75 | $13.75 | $11.86 | 4,441 |
2018-04-03 | $13.74 | $13.74 | $13.74 | $13.74 | $11.85 | 414 |
2018-04-02 | $13.76 | $13.90 | $13.73 | $13.75 | $11.86 | 3,561 |
2018-03-29 | $13.72 | $13.73 | $13.72 | $13.72 | $11.83 | 548 |
2018-03-28 | $13.72 | $13.83 | $13.72 | $13.77 | $11.87 | 7,455 |
2018-03-27 | $13.75 | $13.79 | $13.75 | $13.77 | $11.87 | 4,197 |
2018-03-26 | $14.07 | $14.07 | $14.07 | $14.07 | $12.13 | 132 |
2018-03-23 | $13.75 | $14.07 | $13.72 | $14.07 | $12.13 | 4,557 |
2018-03-22 | $13.94 | $13.94 | $13.94 | $13.94 | $11.98 | 222 |
2018-03-21 | $13.97 | $14.25 | $13.97 | $14.18 | $12.18 | 6,097 |
2018-03-20 | $13.82 | $13.95 | $13.82 | $13.83 | $11.88 | 3,150 |
2018-03-19 | $13.78 | $13.94 | $13.78 | $13.94 | $11.98 | 2,685 |
2018-03-16 | $13.99 | $14.00 | $13.97 | $14.00 | $12.03 | 8,376 |
2018-03-15 | $13.90 | $14.00 | $13.81 | $13.81 | $11.87 | 1,502 |
2018-03-14 | $13.74 | $13.79 | $13.73 | $13.73 | $11.80 | 1,455 |
2018-03-13 | $13.78 | $14.02 | $13.78 | $14.02 | $12.05 | 6,300 |
2018-03-12 | $13.71 | $13.76 | $13.70 | $13.76 | $11.82 | 11,304 |
2018-03-09 | $13.75 | $13.81 | $13.72 | $13.72 | $11.79 | 2,978 |
2018-03-08 | $13.76 | $13.79 | $13.71 | $13.71 | $11.78 | 3,148 |
2018-03-07 | $13.78 | $13.85 | $13.78 | $13.78 | $11.84 | 3,018 |
2018-03-06 | $13.75 | $13.85 | $13.72 | $13.79 | $11.85 | 10,213 |
2018-03-05 | $14.09 | $14.09 | $13.75 | $13.77 | $11.83 | 19,909 |
2018-03-02 | $13.91 | $13.91 | $13.91 | $13.91 | $11.95 | 41 |
2018-03-01 | $13.91 | $13.91 | $13.91 | $13.91 | $11.95 | 200 |
2018-02-28 | $14.00 | $14.11 | $14.00 | $14.09 | $12.11 | 1,113 |
2018-02-27 | $13.81 | $14.30 | $13.81 | $14.04 | $12.06 | 25,282 |
2018-02-26 | $13.82 | $13.89 | $13.77 | $13.85 | $11.90 | 7,742 |
2018-02-23 | $13.82 | $13.91 | $13.82 | $13.86 | $11.91 | 3,327 |
2018-02-22 | $13.91 | $14.02 | $13.86 | $13.86 | $11.91 | 1,511 |
2018-02-21 | $13.85 | $14.03 | $13.84 | $13.84 | $11.89 | 3,660 |
2018-02-20 | $13.84 | $13.98 | $13.83 | $13.83 | $11.88 | 3,841 |
2018-02-16 | $13.85 | $13.90 | $13.85 | $13.89 | $11.93 | 8,490 |
2018-02-15 | $13.81 | $13.86 | $13.80 | $13.81 | $11.87 | 15,651 |
2018-02-14 | $13.88 | $13.98 | $13.80 | $13.98 | $12.01 | 3,773 |
2018-02-13 | $13.91 | $13.95 | $13.84 | $13.84 | $11.89 | 3,230 |
2018-02-12 | $13.87 | $13.95 | $13.87 | $13.95 | $11.99 | 9,710 |
2018-02-09 | $13.90 | $13.95 | $13.89 | $13.89 | $11.93 | 1,479 |
2018-02-08 | $13.96 | $13.97 | $13.87 | $13.87 | $11.92 | 12,152 |
2018-02-07 | $14.00 | $14.07 | $13.97 | $14.07 | $12.09 | 10,445 |
2018-02-06 | $14.02 | $14.10 | $13.97 | $14.07 | $12.09 | 5,844 |
2018-02-05 | $14.07 | $14.27 | $14.07 | $14.10 | $12.11 | 2,941 |
2018-02-02 | $14.31 | $14.31 | $14.11 | $14.11 | $12.12 | 17,431 |
2018-02-01 | $14.25 | $14.41 | $14.24 | $14.24 | $12.24 | 1,994 |
2018-01-31 | $14.28 | $14.57 | $14.22 | $14.22 | $12.22 | 7,386 |
2018-01-30 | $14.28 | $14.28 | $14.28 | $14.28 | $12.27 | 0 |
2018-01-29 | $14.20 | $14.29 | $14.18 | $14.28 | $12.27 | 3,948 |
2018-01-26 | $14.62 | $14.63 | $14.25 | $14.25 | $12.24 | 3,791 |
2018-01-25 | $14.48 | $14.53 | $14.41 | $14.53 | $12.48 | 2,150 |
2018-01-24 | $14.66 | $14.66 | $14.66 | $14.66 | $12.60 | 0 |
2018-01-23 | $14.66 | $14.66 | $14.66 | $14.66 | $12.60 | 1 |
2018-01-22 | $14.52 | $14.66 | $14.48 | $14.66 | $12.60 | 1,720 |
2018-01-19 | $14.48 | $14.48 | $14.48 | $14.48 | $12.44 | 1 |
2018-01-18 | $14.59 | $14.59 | $14.48 | $14.48 | $12.44 | 2,260 |
2018-01-17 | $14.45 | $14.59 | $14.45 | $14.47 | $12.43 | 3,717 |
2018-01-16 | $14.55 | $14.55 | $14.41 | $14.53 | $12.48 | 1,889 |
2018-01-12 | $14.45 | $14.45 | $14.31 | $14.36 | $12.34 | 3,253 |
2018-01-11 | $14.23 | $14.29 | $14.23 | $14.28 | $12.27 | 3,446 |
2018-01-10 | $14.30 | $14.30 | $14.30 | $14.30 | $12.29 | 684 |
2018-01-09 | $14.31 | $14.31 | $14.20 | $14.23 | $12.23 | 2,059 |
2018-01-08 | $14.43 | $14.43 | $14.17 | $14.20 | $12.20 | 3,787 |
2018-01-05 | $14.41 | $14.41 | $14.41 | $14.41 | $12.38 | 4 |
2018-01-04 | $14.35 | $14.48 | $14.30 | $14.41 | $12.38 | 2,803 |
2018-01-03 | $14.32 | $14.34 | $14.06 | $14.34 | $12.32 | 3,451 |
2018-01-02 | $14.62 | $14.62 | $14.03 | $14.03 | $12.05 | 3,277 |
2017-12-29 | $14.72 | $14.72 | $14.42 | $14.44 | $12.41 | 3,939 |
2017-12-28 | $14.27 | $14.27 | $14.27 | $14.27 | $12.26 | 9 |
2017-12-27 | $14.38 | $14.73 | $14.24 | $14.27 | $12.26 | 7,604 |
2017-12-26 | $14.60 | $14.75 | $14.60 | $14.75 | $12.67 | 8,168 |
2017-12-22 | $14.10 | $14.75 | $14.05 | $14.75 | $12.67 | 6,376 |
2017-12-21 | $14.69 | $14.75 | $14.41 | $14.44 | $12.41 | 5,616 |
2017-12-20 | $14.75 | $14.75 | $14.53 | $14.69 | $12.62 | 3,515 |
2017-12-19 | $14.60 | $14.85 | $14.39 | $14.85 | $12.76 | 7,990 |
2017-12-18 | $14.39 | $14.60 | $14.39 | $14.59 | $12.54 | 4,909 |
2017-12-15 | $14.73 | $14.73 | $14.38 | $14.38 | $12.36 | 6,422 |
2017-12-14 | $14.73 | $14.77 | $14.28 | $14.28 | $12.27 | 14,291 |
2017-12-13 | $14.36 | $14.73 | $14.20 | $14.73 | $12.66 | 8,764 |
2017-12-12 | $14.34 | $14.37 | $14.33 | $14.37 | $12.35 | 918 |
2017-12-11 | $14.36 | $14.43 | $14.30 | $14.33 | $12.31 | 1,567 |
2017-12-08 | $14.55 | $14.55 | $14.29 | $14.37 | $12.35 | 7,061 |
2017-12-07 | $14.50 | $14.50 | $14.41 | $14.50 | $12.46 | 1,637 |
2017-12-06 | $14.10 | $14.55 | $14.10 | $14.27 | $12.26 | 7,338 |
2017-12-05 | $14.32 | $14.42 | $14.13 | $14.23 | $12.23 | 4,176 |
2017-12-04 | $14.10 | $14.65 | $14.10 | $14.23 | $12.23 | 3,934 |
2017-12-01 | $14.03 | $14.10 | $14.03 | $14.08 | $12.10 | 9,286 |
2017-11-30 | $14.00 | $14.10 | $14.00 | $14.01 | $12.04 | 3,151 |
2017-11-29 | $14.00 | $14.10 | $13.90 | $13.90 | $11.94 | 13,400 |
2017-11-28 | $13.99 | $14.05 | $13.86 | $13.89 | $11.93 | 5,859 |
2017-11-27 | $14.00 | $14.00 | $13.98 | $13.99 | $11.99 | 2,332 |
2017-11-24 | $14.00 | $14.00 | $14.00 | $14.00 | $11.99 | 140 |
2017-11-22 | $13.81 | $13.81 | $13.81 | $13.81 | $11.83 | 259 |
2017-11-21 | $13.77 | $14.04 | $13.77 | $13.78 | $11.81 | 5,029 |
2017-11-20 | $13.78 | $13.78 | $13.75 | $13.75 | $11.78 | 920 |
2017-11-17 | $13.78 | $13.78 | $13.78 | $13.78 | $11.81 | 230 |
2017-11-16 | $14.08 | $14.08 | $14.08 | $14.08 | $12.06 | 256 |
2017-11-15 | $13.74 | $13.82 | $13.72 | $13.72 | $11.76 | 5,815 |
2017-11-14 | $13.75 | $13.76 | $13.75 | $13.75 | $11.78 | 4,903 |
2017-11-13 | $13.75 | $13.77 | $13.75 | $13.77 | $11.80 | 1,468 |
2017-11-10 | $13.81 | $13.81 | $13.70 | $13.70 | $11.74 | 1,658 |
2017-11-09 | $13.71 | $13.71 | $13.71 | $13.71 | $11.75 | 0 |
2017-11-08 | $13.71 | $13.71 | $13.70 | $13.71 | $11.75 | 7,412 |
2017-11-07 | $13.88 | $14.00 | $13.76 | $13.76 | $11.79 | 6,800 |
2017-11-06 | $14.01 | $14.10 | $13.97 | $13.97 | $11.97 | 14,348 |
2017-11-03 | $13.99 | $14.10 | $13.99 | $14.10 | $12.08 | 916 |
2017-11-02 | $13.98 | $14.00 | $13.98 | $13.99 | $11.98 | 2,505 |
2017-11-01 | $13.97 | $14.10 | $13.97 | $14.02 | $12.01 | 12,678 |
2017-10-31 | $14.05 | $14.09 | $13.92 | $14.09 | $12.07 | 25,069 |
2017-10-30 | $14.01 | $14.01 | $14.01 | $14.01 | $12.00 | 2,065 |
2017-10-27 | $14.05 | $14.05 | $14.01 | $14.01 | $12.00 | 2,971 |
2017-10-26 | $14.05 | $14.05 | $14.05 | $14.05 | $12.04 | 260 |
2017-10-25 | $14.05 | $14.10 | $14.05 | $14.10 | $12.08 | 2,100 |
2017-10-24 | $14.25 | $14.25 | $14.01 | $14.01 | $12.00 | 4,040 |
2017-10-23 | $13.99 | $14.23 | $13.98 | $14.23 | $12.19 | 9,687 |
2017-10-20 | $13.99 | $14.00 | $13.97 | $13.99 | $11.99 | 8,469 |
2017-10-19 | $13.97 | $13.99 | $13.97 | $13.99 | $11.99 | 17,404 |
2017-10-18 | $13.99 | $13.99 | $13.95 | $13.97 | $11.97 | 599 |
2017-10-17 | $14.00 | $14.00 | $14.00 | $14.00 | $11.99 | 43 |
2017-10-16 | $13.97 | $14.00 | $13.96 | $14.00 | $11.99 | 1,315 |
2017-10-13 | $14.00 | $14.00 | $14.00 | $14.00 | $11.99 | 221 |
2017-10-12 | $13.95 | $14.00 | $13.95 | $14.00 | $11.99 | 4,035 |
2017-10-11 | $14.00 | $14.00 | $14.00 | $14.00 | $11.99 | 200 |
2017-10-10 | $14.00 | $14.00 | $13.95 | $14.00 | $11.99 | 897 |
2017-10-09 | $14.02 | $14.05 | $14.00 | $14.05 | $12.04 | 2,005 |
2017-10-06 | $13.99 | $14.10 | $13.98 | $14.10 | $12.08 | 5,359 |
2017-10-05 | $13.95 | $13.99 | $13.95 | $13.99 | $11.99 | 1,131 |
2017-10-04 | $13.94 | $13.99 | $13.94 | $13.99 | $11.99 | 997 |
2017-10-03 | $13.89 | $13.97 | $13.88 | $13.88 | $11.89 | 4,447 |
2017-10-02 | $13.90 | $13.98 | $13.85 | $13.98 | $11.98 | 4,958 |
2017-09-29 | $14.15 | $14.15 | $13.83 | $13.98 | $11.98 | 3,999 |
2017-09-28 | $13.86 | $14.25 | $13.86 | $14.25 | $12.21 | 351 |
2017-09-27 | $13.75 | $14.36 | $13.71 | $14.36 | $12.30 | 2,977 |
2017-09-26 | $14.07 | $14.07 | $13.64 | $13.79 | $11.81 | 14,008 |
2017-09-25 | $13.80 | $14.25 | $13.80 | $14.20 | $12.17 | 5,895 |
2017-09-22 | $13.81 | $14.14 | $13.81 | $14.14 | $12.11 | 462 |
2017-09-21 | $13.76 | $14.14 | $13.76 | $14.14 | $12.11 | 782 |
2017-09-20 | $13.77 | $14.12 | $13.76 | $13.76 | $11.79 | 1,605 |
2017-09-19 | $13.77 | $13.78 | $13.74 | $13.75 | $11.78 | 3,028 |
2017-09-18 | $13.76 | $14.10 | $13.62 | $13.70 | $11.74 | 10,106 |
2017-09-15 | $14.22 | $14.50 | $13.61 | $13.61 | $11.66 | 22,900 |
2017-09-14 | $14.95 | $14.95 | $14.10 | $14.40 | $12.34 | 4,200 |
2017-09-13 | $14.10 | $14.99 | $13.81 | $14.99 | $12.84 | 7,200 |
2017-09-12 | $13.80 | $14.11 | $13.80 | $14.11 | $12.09 | 4,800 |
2017-09-11 | $13.84 | $13.85 | $13.77 | $13.85 | $11.87 | 3,188 |
2017-09-08 | $13.75 | $13.84 | $13.65 | $13.84 | $11.86 | 4,495 |
2017-09-07 | $13.63 | $13.84 | $13.62 | $13.80 | $11.82 | 2,842 |
2017-09-06 | $13.66 | $13.84 | $13.62 | $13.74 | $11.77 | 10,000 |
2017-09-05 | $13.61 | $13.70 | $13.61 | $13.69 | $11.73 | 2,179 |
2017-09-01 | $13.70 | $13.70 | $13.62 | $13.69 | $11.73 | 4,951 |
2017-08-31 | $13.62 | $13.62 | $13.62 | $13.62 | $11.67 | 500 |
2017-08-30 | $13.62 | $13.62 | $13.62 | $13.62 | $11.67 | 1 |
2017-08-29 | $13.65 | $13.65 | $13.61 | $13.62 | $11.67 | 5,305 |
2017-08-28 | $13.63 | $13.70 | $13.61 | $13.61 | $11.66 | 1,138 |
2017-08-25 | $13.71 | $13.71 | $13.71 | $13.71 | $11.71 | 14 |
2017-08-24 | $13.71 | $13.71 | $13.71 | $13.71 | $11.71 | 3 |
2017-08-23 | $13.71 | $13.71 | $13.71 | $13.71 | $11.71 | 104 |
2017-08-22 | $13.72 | $13.79 | $13.70 | $13.71 | $11.71 | 15,457 |
2017-08-21 | $13.76 | $13.76 | $13.76 | $13.76 | $11.75 | 341 |
2017-08-18 | $13.75 | $13.75 | $13.70 | $13.70 | $11.70 | 14,438 |
2017-08-17 | $13.72 | $13.72 | $13.70 | $13.70 | $11.70 | 3,013 |
2017-08-16 | $13.73 | $13.73 | $13.70 | $13.70 | $11.70 | 921 |
2017-08-15 | $13.75 | $13.75 | $13.75 | $13.75 | $11.75 | 400 |
2017-08-14 | $13.75 | $13.75 | $13.75 | $13.75 | $11.75 | 72 |
2017-08-11 | $13.75 | $13.75 | $13.75 | $13.75 | $11.75 | 100 |
2017-08-10 | $13.80 | $13.81 | $13.70 | $13.75 | $11.75 | 4,879 |
2017-08-09 | $13.70 | $13.75 | $13.70 | $13.75 | $11.75 | 866 |
2017-08-08 | $13.80 | $13.80 | $13.70 | $13.79 | $11.78 | 5,937 |
2017-08-07 | $13.70 | $13.74 | $13.70 | $13.74 | $11.73 | 264 |
2017-08-04 | $13.84 | $13.84 | $13.70 | $13.70 | $11.70 | 3,603 |
2017-08-03 | $13.75 | $13.79 | $13.75 | $13.75 | $11.75 | 1,567 |
2017-08-02 | $13.67 | $13.73 | $13.67 | $13.73 | $11.73 | 538 |
2017-08-01 | $13.65 | $13.75 | $13.65 | $13.75 | $11.74 | 3,348 |
2017-07-31 | $13.75 | $13.75 | $13.65 | $13.75 | $11.74 | 1,700 |
2017-07-28 | $13.65 | $13.75 | $13.65 | $13.75 | $11.75 | 9,315 |
2017-07-27 | $13.66 | $13.66 | $13.66 | $13.66 | $11.67 | 901 |
2017-07-26 | $13.70 | $13.70 | $13.70 | $13.70 | $11.71 | 902 |
2017-07-25 | $13.65 | $13.74 | $13.65 | $13.65 | $11.66 | 3,668 |
2017-07-24 | $13.59 | $13.59 | $13.59 | $13.59 | $11.61 | 344 |
2017-07-21 | $13.66 | $13.71 | $13.66 | $13.71 | $11.71 | 1,527 |
2017-07-20 | $13.67 | $13.75 | $13.67 | $13.75 | $11.75 | 1,644 |
2017-07-19 | $13.75 | $13.75 | $13.75 | $13.75 | $11.75 | 1,011 |
2017-07-18 | $13.65 | $13.71 | $13.65 | $13.65 | $11.66 | 2,847 |
2017-07-17 | $13.66 | $13.68 | $13.65 | $13.68 | $11.69 | 2,605 |
2017-07-14 | $13.65 | $13.70 | $13.65 | $13.65 | $11.66 | 4,893 |
2017-07-13 | $13.66 | $13.73 | $13.65 | $13.73 | $11.72 | 7,600 |
2017-07-12 | $13.80 | $13.80 | $13.80 | $13.80 | $11.79 | 188 |
2017-07-11 | $13.80 | $13.80 | $13.80 | $13.80 | $11.79 | 263 |
2017-07-10 | $13.80 | $13.80 | $13.80 | $13.80 | $11.79 | 600 |
2017-07-07 | $13.82 | $13.84 | $13.82 | $13.82 | $11.81 | 1,410 |
2017-07-06 | $13.80 | $13.84 | $13.80 | $13.84 | $11.82 | 1,709 |
2017-07-05 | $13.69 | $13.69 | $13.69 | $13.69 | $11.69 | 28 |
2017-07-03 | $13.69 | $13.69 | $13.69 | $13.69 | $11.69 | 400 |
2017-06-30 | $13.70 | $13.80 | $13.70 | $13.77 | $11.76 | 1,979 |
2017-06-29 | $13.84 | $13.84 | $13.84 | $13.84 | $11.82 | 0 |
2017-06-28 | $13.84 | $13.84 | $13.84 | $13.84 | $11.82 | 200 |
2017-06-27 | $13.75 | $13.85 | $13.75 | $13.85 | $11.83 | 418 |
2017-06-26 | $13.60 | $13.60 | $13.60 | $13.60 | $11.62 | 7 |
2017-06-23 | $13.90 | $13.90 | $13.60 | $13.60 | $11.62 | 4,776 |
2017-06-22 | $13.84 | $13.84 | $13.84 | $13.84 | $11.82 | 15 |
2017-06-21 | $13.84 | $13.84 | $13.84 | $13.84 | $11.82 | 500 |
2017-06-20 | $13.95 | $13.95 | $13.95 | $13.95 | $11.92 | 737 |
2017-06-19 | $13.75 | $13.75 | $13.75 | $13.75 | $11.75 | 866 |
2017-06-16 | $14.00 | $14.00 | $14.00 | $14.00 | $11.96 | 500 |
2017-06-15 | $13.75 | $13.79 | $13.73 | $13.75 | $11.75 | 2,651 |
2017-06-14 | $13.68 | $13.80 | $13.68 | $13.69 | $11.69 | 1,184 |
2017-06-13 | $13.82 | $13.82 | $13.82 | $13.82 | $11.81 | 3 |
2017-06-12 | $13.83 | $13.83 | $13.60 | $13.82 | $11.81 | 3,034 |
2017-06-09 | $13.84 | $13.84 | $13.48 | $13.64 | $11.65 | 4,845 |
2017-06-08 | $13.49 | $13.81 | $13.49 | $13.56 | $11.58 | 3,345 |
2017-06-07 | $13.45 | $13.49 | $13.45 | $13.49 | $11.52 | 2,409 |
2017-06-06 | $13.45 | $13.45 | $13.45 | $13.45 | $11.49 | 7,872 |
2017-06-05 | $13.45 | $13.47 | $13.45 | $13.45 | $11.49 | 3,909 |
2017-06-02 | $13.53 | $13.53 | $13.53 | $13.53 | $11.55 | 1,016 |
2017-06-01 | $13.68 | $13.68 | $13.40 | $13.40 | $11.45 | 3,143 |
2017-05-31 | $13.40 | $13.45 | $13.40 | $13.45 | $11.49 | 2,235 |
2017-05-30 | $13.50 | $13.50 | $13.40 | $13.40 | $11.45 | 4,575 |
2017-05-26 | $13.52 | $13.52 | $13.36 | $13.36 | $11.41 | 415 |
2017-05-25 | $13.35 | $13.35 | $13.35 | $13.35 | $11.37 | 0 |
2017-05-24 | $13.35 | $13.36 | $13.35 | $13.35 | $11.37 | 347 |
2017-05-23 | $13.35 | $13.41 | $13.35 | $13.35 | $11.37 | 2,884 |
2017-05-22 | $13.45 | $13.53 | $13.35 | $13.35 | $11.37 | 3,554 |
2017-05-19 | $13.45 | $13.50 | $13.45 | $13.50 | $11.50 | 2,766 |
2017-05-18 | $13.58 | $13.58 | $13.58 | $13.58 | $11.56 | 107 |
2017-05-17 | $13.40 | $13.45 | $13.40 | $13.40 | $11.41 | 12,740 |
2017-05-16 | $13.49 | $13.49 | $13.40 | $13.41 | $11.42 | 3,857 |
2017-05-15 | $13.49 | $13.49 | $13.49 | $13.49 | $11.49 | 437 |
2017-05-12 | $13.45 | $13.45 | $13.40 | $13.40 | $11.41 | 1,605 |
2017-05-11 | $13.41 | $13.43 | $13.40 | $13.43 | $11.44 | 1,916 |
2017-05-10 | $13.48 | $13.48 | $13.40 | $13.46 | $11.47 | 1,191 |
2017-05-09 | $13.41 | $13.41 | $13.41 | $13.41 | $11.42 | 41 |
2017-05-08 | $13.45 | $13.47 | $13.40 | $13.41 | $11.42 | 6,941 |
2017-05-05 | $13.40 | $13.45 | $13.40 | $13.41 | $11.42 | 7,529 |
2017-05-04 | $13.40 | $13.42 | $13.40 | $13.40 | $11.41 | 3,123 |
2017-05-03 | $13.50 | $13.50 | $13.40 | $13.41 | $11.42 | 18,581 |
2017-05-02 | $13.50 | $13.52 | $13.50 | $13.52 | $11.51 | 1,674 |
2017-05-01 | $13.59 | $13.59 | $13.50 | $13.50 | $11.50 | 2,738 |
2017-04-28 | $13.52 | $13.52 | $13.50 | $13.51 | $11.51 | 2,537 |
2017-04-27 | $13.58 | $13.58 | $13.58 | $13.58 | $11.57 | 182 |
2017-04-26 | $13.70 | $13.70 | $13.50 | $13.61 | $11.59 | 14,953 |
2017-04-25 | $13.80 | $13.80 | $13.60 | $13.63 | $11.61 | 3,600 |
2017-04-24 | $13.71 | $13.80 | $13.61 | $13.61 | $11.59 | 1,431 |
2017-04-21 | $13.45 | $13.50 | $13.45 | $13.50 | $11.50 | 2,908 |
2017-04-20 | $13.53 | $13.54 | $13.45 | $13.47 | $11.47 | 7,586 |
2017-04-19 | $13.48 | $13.60 | $13.45 | $13.45 | $11.46 | 4,387 |
2017-04-18 | $13.50 | $13.50 | $13.50 | $13.50 | $11.50 | 253 |
2017-04-17 | $13.46 | $13.46 | $13.46 | $13.46 | $11.46 | 502 |
2017-04-13 | $13.47 | $13.50 | $13.40 | $13.46 | $11.46 | 2,581 |
2017-04-12 | $13.49 | $13.49 | $13.49 | $13.49 | $11.49 | 0 |
2017-04-11 | $13.42 | $13.60 | $13.42 | $13.49 | $11.49 | 4,802 |
2017-04-10 | $13.43 | $13.43 | $13.43 | $13.43 | $11.44 | 16 |
2017-04-07 | $13.43 | $13.43 | $13.43 | $13.43 | $11.44 | 1 |
2017-04-06 | $13.45 | $13.45 | $13.43 | $13.43 | $11.44 | 200 |
2017-04-05 | $12.97 | $13.44 | $12.97 | $13.44 | $11.45 | 6,967 |
2017-04-04 | $12.81 | $13.10 | $12.81 | $12.97 | $11.05 | 1,399 |
2017-04-03 | $13.12 | $13.18 | $13.12 | $13.18 | $11.23 | 6,241 |
2017-03-31 | $13.03 | $13.17 | $13.01 | $13.14 | $11.19 | 575 |
2017-03-30 | $12.91 | $13.17 | $12.91 | $13.17 | $11.22 | 250 |
2017-03-29 | $13.17 | $13.18 | $13.17 | $13.18 | $11.23 | 851 |
2017-03-28 | $13.14 | $13.17 | $13.14 | $13.16 | $11.21 | 1,402 |
2017-03-27 | $13.15 | $13.18 | $12.90 | $13.18 | $11.23 | 1,508 |
2017-03-24 | $13.10 | $13.10 | $12.96 | $12.97 | $11.05 | 1,648 |
2017-03-23 | $13.00 | $13.12 | $12.96 | $13.10 | $11.16 | 2,302 |
2017-03-22 | $12.93 | $12.98 | $12.90 | $12.96 | $11.04 | 3,515 |
2017-03-21 | $13.05 | $13.20 | $12.78 | $12.85 | $10.94 | 8,035 |
2017-03-20 | $13.26 | $13.52 | $13.26 | $13.31 | $11.34 | 4,773 |
2017-03-17 | $13.53 | $13.53 | $12.74 | $12.74 | $10.85 | 8,622 |
2017-03-16 | $13.77 | $13.90 | $13.77 | $13.78 | $11.74 | 1,236 |
2017-03-15 | $13.50 | $13.88 | $13.50 | $13.53 | $11.52 | 1,721 |
2017-03-14 | $13.86 | $13.88 | $13.82 | $13.88 | $11.82 | 1,621 |
2017-03-13 | $13.79 | $13.79 | $13.73 | $13.73 | $11.69 | 300 |
2017-03-10 | $13.90 | $13.90 | $13.90 | $13.90 | $11.84 | 152 |
2017-03-09 | $13.69 | $13.99 | $13.69 | $13.90 | $11.84 | 1,378 |
2017-03-08 | $13.30 | $13.89 | $13.30 | $13.89 | $11.83 | 6,601 |
2017-03-07 | $13.39 | $13.39 | $13.39 | $13.39 | $11.40 | 5 |
2017-03-06 | $13.55 | $13.55 | $12.96 | $13.39 | $11.40 | 8,123 |
2017-03-03 | $13.69 | $13.69 | $13.69 | $13.69 | $11.66 | 5 |
2017-03-02 | $13.53 | $13.69 | $13.53 | $13.69 | $11.66 | 3,390 |
2017-03-01 | $13.69 | $13.69 | $13.65 | $13.68 | $11.65 | 2,984 |
2017-02-28 | $13.53 | $13.69 | $13.50 | $13.69 | $11.66 | 1,162 |
2017-02-27 | $13.48 | $13.53 | $13.48 | $13.53 | $11.53 | 8,257 |
2017-02-24 | $13.83 | $13.85 | $13.83 | $13.84 | $11.79 | 2,910 |
2017-02-23 | $13.20 | $13.91 | $13.20 | $13.91 | $11.81 | 1,499 |
2017-02-22 | $13.54 | $13.72 | $13.53 | $13.70 | $11.63 | 9,929 |
2017-02-21 | $13.20 | $13.94 | $13.20 | $13.84 | $11.75 | 34,288 |
2017-02-17 | $13.16 | $13.16 | $13.16 | $13.16 | $11.18 | 1,274 |
2017-02-16 | $12.94 | $13.20 | $12.90 | $13.20 | $11.21 | 33,057 |
2017-02-15 | $12.88 | $12.94 | $12.86 | $12.94 | $10.99 | 7,320 |
2017-02-14 | $12.90 | $12.94 | $12.90 | $12.90 | $10.95 | 1,746 |
2017-02-13 | $12.92 | $12.92 | $12.70 | $12.70 | $10.79 | 428 |
2017-02-10 | $12.80 | $12.95 | $12.79 | $12.89 | $10.95 | 12,831 |
2017-02-09 | $12.75 | $12.80 | $12.70 | $12.73 | $10.81 | 11,170 |
2017-02-08 | $12.71 | $12.80 | $12.70 | $12.70 | $10.79 | 11,980 |
2017-02-07 | $12.66 | $12.78 | $12.65 | $12.74 | $10.82 | 11,337 |
2017-02-06 | $12.55 | $12.68 | $12.55 | $12.66 | $10.75 | 4,588 |
2017-02-03 | $12.71 | $12.71 | $12.71 | $12.71 | $10.79 | 2,009 |
2017-02-02 | $12.42 | $12.68 | $12.42 | $12.68 | $10.77 | 1,440 |
2017-02-01 | $12.72 | $12.72 | $12.72 | $12.72 | $10.80 | 9 |
2017-01-31 | $12.59 | $12.74 | $12.59 | $12.72 | $10.80 | 4,494 |
2017-01-30 | $12.59 | $12.76 | $12.59 | $12.59 | $10.69 | 1,017 |
2017-01-27 | $12.76 | $12.76 | $12.63 | $12.63 | $10.73 | 414 |
2017-01-26 | $12.46 | $12.70 | $12.41 | $12.70 | $10.79 | 16,312 |
2017-01-25 | $12.52 | $12.55 | $12.41 | $12.55 | $10.66 | 1,952 |
2017-01-24 | $12.52 | $12.64 | $12.51 | $12.64 | $10.74 | 3,208 |
2017-01-23 | $12.68 | $12.68 | $12.42 | $12.65 | $10.74 | 2,939 |
2017-01-20 | $12.80 | $12.80 | $12.65 | $12.79 | $10.86 | 11,991 |
2017-01-19 | $12.48 | $12.61 | $12.42 | $12.61 | $10.71 | 3,497 |
2017-01-18 | $12.57 | $12.65 | $12.55 | $12.61 | $10.71 | 10,947 |
2017-01-17 | $12.59 | $12.64 | $12.59 | $12.64 | $10.73 | 1,633 |
2017-01-13 | $12.39 | $12.65 | $12.39 | $12.64 | $10.73 | 1,208 |
2017-01-12 | $12.33 | $12.37 | $12.33 | $12.37 | $10.50 | 2,121 |
2017-01-11 | $12.37 | $12.39 | $12.37 | $12.39 | $10.52 | 500 |
2017-01-10 | $12.35 | $12.39 | $12.35 | $12.38 | $10.51 | 3,942 |
2017-01-09 | $12.45 | $12.45 | $12.35 | $12.38 | $10.51 | 5,523 |
2017-01-06 | $12.27 | $12.50 | $12.27 | $12.50 | $10.62 | 2,411 |
2017-01-05 | $12.40 | $12.40 | $12.25 | $12.39 | $10.52 | 1,481 |
2017-01-04 | $12.37 | $12.47 | $12.24 | $12.25 | $10.40 | 900 |
2017-01-03 | $12.64 | $12.64 | $12.29 | $12.40 | $10.53 | 6,437 |
2016-12-30 | $12.62 | $12.73 | $12.50 | $12.73 | $10.81 | 4,509 |
2016-12-29 | $12.76 | $12.79 | $12.50 | $12.75 | $10.83 | 2,155 |
2016-12-28 | $12.76 | $12.76 | $12.76 | $12.76 | $10.84 | 346 |
2016-12-27 | $12.86 | $12.90 | $12.75 | $12.75 | $10.83 | 4,733 |
2016-12-23 | $12.96 | $12.98 | $12.75 | $12.98 | $11.02 | 3,379 |
2016-12-22 | $12.73 | $12.82 | $12.73 | $12.73 | $10.81 | 462 |
2016-12-21 | $12.68 | $12.98 | $12.68 | $12.98 | $11.02 | 2,401 |
2016-12-20 | $12.53 | $12.69 | $12.53 | $12.69 | $10.78 | 1,730 |
2016-12-19 | $12.36 | $12.41 | $12.35 | $12.39 | $10.52 | 976 |
2016-12-16 | $12.62 | $12.94 | $12.11 | $12.11 | $10.28 | 27,180 |
2016-12-15 | $12.62 | $12.87 | $12.62 | $12.74 | $10.82 | 3,534 |
2016-12-14 | $12.87 | $12.87 | $12.68 | $12.87 | $10.93 | 5,342 |
2016-12-13 | $12.87 | $12.87 | $12.72 | $12.87 | $10.93 | 4,346 |
2016-12-12 | $12.85 | $12.87 | $12.85 | $12.87 | $10.93 | 8,748 |
2016-12-09 | $12.85 | $12.87 | $12.82 | $12.82 | $10.89 | 2,927 |
2016-12-08 | $12.88 | $12.88 | $12.47 | $12.85 | $10.91 | 7,517 |
2016-12-07 | $12.25 | $12.88 | $12.25 | $12.88 | $10.94 | 7,105 |
2016-12-06 | $12.10 | $12.25 | $12.10 | $12.25 | $10.40 | 5,531 |
2016-12-05 | $11.79 | $12.22 | $11.77 | $12.16 | $10.33 | 8,992 |
2016-12-02 | $11.74 | $11.79 | $11.72 | $11.79 | $10.01 | 35,226 |
2016-12-01 | $11.75 | $11.75 | $11.73 | $11.75 | $9.98 | 10,509 |
2016-11-30 | $11.73 | $11.75 | $11.70 | $11.75 | $9.98 | 8,711 |
2016-11-29 | $11.72 | $11.75 | $11.65 | $11.73 | $9.96 | 34,888 |
2016-11-28 | $11.71 | $11.75 | $11.67 | $11.74 | $9.97 | 16,466 |
2016-11-25 | $11.75 | $11.75 | $11.71 | $11.73 | $9.96 | 2,007 |
2016-11-23 | $11.72 | $11.74 | $11.70 | $11.74 | $9.97 | 3,925 |
2016-11-22 | $11.69 | $11.72 | $11.68 | $11.72 | $9.95 | 15,307 |
2016-11-21 | $11.72 | $11.72 | $11.63 | $11.69 | $9.93 | 7,382 |
2016-11-18 | $11.65 | $11.74 | $11.65 | $11.73 | $9.96 | 19,663 |
2016-11-17 | $11.61 | $11.65 | $11.61 | $11.65 | $9.89 | 2,229 |
2016-11-16 | $11.72 | $11.72 | $11.65 | $11.69 | $9.92 | 3,502 |
2016-11-15 | $11.54 | $11.75 | $11.54 | $11.75 | $9.98 | 23,546 |
2016-11-14 | $11.68 | $11.75 | $11.67 | $11.74 | $9.97 | 15,250 |
2016-11-11 | $11.60 | $11.69 | $11.60 | $11.68 | $9.92 | 13,341 |
2016-11-10 | $11.55 | $11.69 | $11.55 | $11.69 | $9.93 | 4,244 |
2016-11-09 | $11.60 | $11.75 | $11.58 | $11.70 | $9.93 | 47,372 |
2016-11-08 | $11.56 | $11.60 | $11.56 | $11.60 | $9.85 | 30,849 |
2016-11-07 | $11.60 | $11.60 | $11.50 | $11.57 | $9.83 | 18,298 |
2016-11-04 | $11.50 | $11.55 | $11.50 | $11.53 | $9.79 | 47,089 |
2016-11-03 | $11.52 | $11.53 | $11.50 | $11.53 | $9.79 | 6,022 |
2016-11-02 | $11.50 | $11.53 | $11.50 | $11.52 | $9.78 | 3,696 |
2016-11-01 | $11.51 | $11.53 | $11.51 | $11.53 | $9.79 | 2,367 |
2016-10-31 | $11.51 | $11.55 | $11.51 | $11.52 | $9.78 | 14,721 |
2016-10-28 | $11.52 | $11.54 | $11.51 | $11.51 | $9.77 | 746 |
2016-10-27 | $11.51 | $11.56 | $11.50 | $11.51 | $9.77 | 61,352 |
2016-10-26 | $11.55 | $11.55 | $11.50 | $11.52 | $9.78 | 30,405 |
2016-10-25 | $11.55 | $11.60 | $11.53 | $11.56 | $9.82 | 36,791 |
2016-10-24 | $11.60 | $11.60 | $11.52 | $11.52 | $9.78 | 11,851 |
2016-10-21 | $11.56 | $11.60 | $11.53 | $11.60 | $9.85 | 16,074 |
2016-10-20 | $11.70 | $11.75 | $11.65 | $11.66 | $9.90 | 12,143 |
2016-10-19 | $11.50 | $11.75 | $11.50 | $11.74 | $9.97 | 37,578 |
2016-10-18 | $11.55 | $11.55 | $11.50 | $11.55 | $9.81 | 113,152 |
2016-10-17 | $11.50 | $11.55 | $11.50 | $11.55 | $9.81 | 12,667 |
2016-10-14 | $11.50 | $11.55 | $11.44 | $11.50 | $9.77 | 44,509 |
2016-10-13 | $11.50 | $11.53 | $11.41 | $11.50 | $9.77 | 187,469 |
2016-10-12 | $11.00 | $11.75 | $11.00 | $11.57 | $9.82 | 413,548 |
2016-10-11 | $13.50 | $13.50 | $13.50 | $13.50 | $11.46 | 1,698 |
2016-10-10 | $13.40 | $13.40 | $13.40 | $13.40 | $11.38 | 0 |
2016-10-07 | $13.40 | $13.40 | $13.40 | $13.40 | $11.38 | 0 |
2016-10-06 | $13.40 | $13.40 | $13.40 | $13.40 | $11.38 | 0 |
2016-10-05 | $13.40 | $13.40 | $13.40 | $13.40 | $11.38 | 500 |
2016-10-04 | $13.25 | $13.50 | $13.25 | $13.50 | $11.46 | 5,310 |
2016-10-03 | $13.60 | $13.60 | $13.50 | $13.50 | $11.46 | 1,542 |
2016-09-30 | $13.60 | $13.60 | $13.60 | $13.60 | $11.55 | 0 |
2016-09-29 | $13.65 | $13.65 | $13.60 | $13.60 | $11.55 | 4,060 |
2016-09-28 | $13.75 | $13.75 | $13.75 | $13.75 | $11.68 | 0 |
2016-09-27 | $13.75 | $13.90 | $13.75 | $13.75 | $11.68 | 1,760 |
2016-09-26 | $13.77 | $13.77 | $13.61 | $13.61 | $11.56 | 824 |
2016-09-23 | $13.70 | $13.90 | $13.65 | $13.80 | $11.72 | 6,723 |
2016-09-22 | $13.32 | $13.98 | $13.30 | $13.70 | $11.63 | 8,353 |
2016-09-21 | $13.06 | $13.06 | $13.05 | $13.05 | $11.08 | 1,085 |
2016-09-20 | $13.05 | $13.05 | $13.05 | $13.05 | $11.08 | 0 |
2016-09-19 | $13.05 | $13.05 | $13.05 | $13.05 | $11.08 | 555 |
2016-09-16 | $13.39 | $13.50 | $13.39 | $13.50 | $11.46 | 3,025 |
2016-09-15 | $13.33 | $13.33 | $13.33 | $13.33 | $11.32 | 100 |
2016-09-14 | $13.29 | $13.33 | $13.29 | $13.33 | $11.32 | 966 |
2016-09-13 | $13.15 | $13.15 | $13.15 | $13.15 | $11.17 | 0 |
2016-09-12 | $13.15 | $13.15 | $13.15 | $13.15 | $11.17 | 100 |
2016-09-09 | $13.24 | $13.24 | $13.24 | $13.24 | $11.24 | 0 |
2016-09-08 | $13.24 | $13.24 | $13.24 | $13.24 | $11.24 | 2,175 |
2016-09-07 | $13.01 | $13.19 | $13.01 | $13.19 | $11.20 | 3,511 |
2016-09-06 | $13.04 | $13.04 | $13.04 | $13.04 | $11.07 | 2,000 |
2016-09-02 | $13.22 | $13.25 | $13.05 | $13.25 | $11.25 | 2,454 |
2016-09-01 | $13.24 | $13.24 | $13.24 | $13.24 | $11.24 | 5 |
2016-08-31 | $13.24 | $13.24 | $13.24 | $13.24 | $11.24 | 10 |
2016-08-30 | $13.24 | $13.24 | $13.24 | $13.24 | $11.24 | 0 |
2016-08-29 | $13.24 | $13.24 | $13.24 | $13.24 | $11.24 | 2,210 |
2016-08-26 | $13.00 | $13.20 | $13.00 | $13.20 | $11.21 | 2,000 |
2016-08-25 | $13.00 | $13.00 | $12.80 | $12.80 | $10.87 | 200 |
2016-08-24 | $13.18 | $13.28 | $12.80 | $13.00 | $11.04 | 2,434 |
2016-08-23 | $12.75 | $13.00 | $12.75 | $13.00 | $11.04 | 1,100 |
2016-08-22 | $12.70 | $12.75 | $12.70 | $12.75 | $10.83 | 5,200 |
2016-08-19 | $12.74 | $12.74 | $12.74 | $12.74 | $10.82 | 500 |
2016-08-18 | $12.74 | $12.74 | $12.74 | $12.74 | $10.82 | 201 |
2016-08-17 | $12.74 | $12.74 | $12.74 | $12.74 | $10.82 | 5 |
2016-08-16 | $12.74 | $12.74 | $12.74 | $12.74 | $10.82 | 25 |
2016-08-15 | $12.32 | $12.74 | $12.32 | $12.74 | $10.82 | 2,350 |
2016-08-12 | $12.32 | $12.32 | $12.32 | $12.32 | $10.46 | 332 |
2016-08-11 | $12.32 | $12.32 | $12.05 | $12.05 | $10.23 | 1,687 |
2016-08-10 | $12.25 | $12.32 | $12.25 | $12.25 | $10.40 | 900 |
2016-08-09 | $12.00 | $12.25 | $12.00 | $12.25 | $10.40 | 4,950 |
2016-08-08 | $11.80 | $11.80 | $11.53 | $11.70 | $9.94 | 1,985 |
2016-08-05 | $11.90 | $11.90 | $11.90 | $11.90 | $10.11 | 940 |
2016-08-04 | $11.90 | $11.90 | $11.90 | $11.90 | $10.11 | 375 |
2016-08-03 | $11.85 | $11.90 | $11.85 | $11.90 | $10.11 | 700 |
2016-08-02 | $12.20 | $12.20 | $11.50 | $11.65 | $9.89 | 14,275 |
2016-08-01 | $12.20 | $12.20 | $12.20 | $12.20 | $10.36 | 1,400 |
2016-07-29 | $12.01 | $12.01 | $12.01 | $12.01 | $10.20 | 502 |
2016-07-28 | $12.00 | $12.00 | $12.00 | $12.00 | $10.19 | 600 |
2016-07-27 | $11.95 | $11.95 | $11.95 | $11.95 | $10.15 | 0 |
2016-07-26 | $11.95 | $11.95 | $11.95 | $11.95 | $10.15 | 900 |
2016-07-25 | $11.95 | $11.95 | $11.95 | $11.95 | $10.15 | 500 |
2016-07-22 | $11.95 | $11.95 | $11.95 | $11.95 | $10.15 | 0 |
2016-07-21 | $11.95 | $11.95 | $11.95 | $11.95 | $10.15 | 560 |
2016-07-20 | $11.95 | $11.95 | $11.95 | $11.95 | $10.15 | 423 |
2016-07-19 | $11.72 | $11.95 | $11.62 | $11.95 | $10.15 | 1,700 |
2016-07-18 | $11.76 | $11.76 | $11.75 | $11.75 | $9.98 | 1,300 |
2016-07-15 | $12.00 | $12.00 | $11.75 | $11.75 | $9.98 | 700 |
2016-07-14 | $11.76 | $11.76 | $11.76 | $11.76 | $9.99 | 0 |
2016-07-13 | $11.76 | $11.76 | $11.76 | $11.76 | $9.99 | 0 |
2016-07-12 | $11.76 | $11.76 | $11.76 | $11.76 | $9.99 | 0 |
2016-07-11 | $11.76 | $11.76 | $11.76 | $11.76 | $9.99 | 215 |
2016-07-08 | $12.25 | $12.25 | $11.76 | $11.76 | $9.99 | 500 |
2016-07-07 | $12.00 | $12.33 | $12.00 | $12.33 | $10.47 | 1,400 |
2016-07-06 | $11.82 | $12.00 | $11.81 | $12.00 | $10.19 | 1,727 |
2016-07-05 | $11.83 | $11.83 | $11.82 | $11.82 | $10.04 | 1,000 |
2016-07-01 | $11.94 | $11.94 | $11.94 | $11.94 | $10.14 | 650 |
2016-06-30 | $12.00 | $12.00 | $11.94 | $11.94 | $10.14 | 2,250 |
2016-06-29 | $11.82 | $11.82 | $11.82 | $11.82 | $10.04 | 652 |
2016-06-28 | $11.83 | $12.00 | $11.83 | $12.00 | $10.19 | 1,100 |
2016-06-27 | $11.93 | $11.93 | $11.83 | $11.83 | $10.05 | 2,000 |
2016-06-24 | $12.05 | $12.05 | $11.92 | $11.92 | $10.12 | 500 |
2016-06-23 | $12.30 | $12.40 | $12.05 | $12.05 | $10.23 | 1,525 |
2016-06-22 | $12.16 | $12.16 | $12.10 | $12.10 | $10.28 | 1,000 |
2016-06-21 | $12.13 | $12.55 | $12.13 | $12.55 | $10.66 | 3,600 |
2016-06-20 | $12.22 | $12.22 | $12.12 | $12.12 | $10.29 | 1,800 |
2016-06-17 | $12.26 | $12.26 | $12.21 | $12.21 | $10.37 | 510 |
2016-06-16 | $12.26 | $12.26 | $12.26 | $12.26 | $10.41 | 500 |
2016-06-15 | $12.30 | $12.50 | $12.15 | $12.40 | $10.53 | 2,500 |
2016-06-14 | $12.40 | $12.40 | $12.20 | $12.20 | $10.36 | 810 |
2016-06-13 | $12.66 | $12.66 | $12.39 | $12.39 | $10.52 | 1,750 |
2016-06-10 | $12.62 | $12.62 | $12.62 | $12.62 | $10.72 | 500 |
2016-06-09 | $13.10 | $13.49 | $12.85 | $12.85 | $10.91 | 1,768 |
2016-06-08 | $12.85 | $13.00 | $12.85 | $13.00 | $11.04 | 200 |
2016-06-07 | $13.50 | $13.50 | $12.70 | $12.75 | $10.83 | 10,740 |
2016-06-06 | $12.80 | $13.00 | $12.80 | $13.00 | $11.04 | 5,899 |
2016-06-03 | $12.00 | $12.50 | $12.00 | $12.50 | $10.62 | 5,984 |
2016-06-02 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2016-06-01 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2016-05-31 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2016-05-27 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 1,000 |
2016-05-26 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2016-05-25 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2016-05-24 | $10.80 | $11.00 | $10.80 | $11.00 | $9.34 | 4,900 |
2016-05-23 | $11.50 | $11.50 | $11.50 | $11.50 | $9.77 | 0 |
2016-05-20 | $11.50 | $11.50 | $11.50 | $11.50 | $9.77 | 100 |
2016-05-19 | $12.00 | $12.00 | $12.00 | $12.00 | $10.19 | 0 |
2016-05-18 | $11.80 | $12.00 | $11.80 | $12.00 | $10.19 | 650 |
2016-05-17 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-05-16 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-05-13 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-05-12 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-05-11 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-05-10 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-05-09 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-05-06 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-05-05 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-05-04 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-05-03 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-05-02 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-04-29 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-04-28 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-04-27 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-04-26 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-04-25 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-04-22 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-04-21 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-04-20 | $11.65 | $11.65 | $11.65 | $11.65 | $9.89 | 0 |
2016-04-19 | $11.05 | $11.65 | $11.05 | $11.65 | $9.89 | 300 |
2016-04-18 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2016-04-15 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 2,020 |
2016-04-14 | $10.90 | $10.90 | $10.90 | $10.90 | $9.26 | 0 |
2016-04-13 | $10.90 | $10.90 | $10.90 | $10.90 | $9.26 | 0 |
2016-04-12 | $10.90 | $10.90 | $10.90 | $10.90 | $9.26 | 0 |
2016-04-11 | $10.90 | $10.90 | $10.90 | $10.90 | $9.26 | 0 |
2016-04-08 | $10.90 | $10.90 | $10.90 | $10.90 | $9.26 | 0 |
2016-04-07 | $10.90 | $10.90 | $10.90 | $10.90 | $9.26 | 0 |
2016-04-06 | $10.90 | $10.90 | $10.90 | $10.90 | $9.26 | 0 |
2016-04-05 | $10.90 | $10.90 | $10.90 | $10.90 | $9.26 | 0 |
2016-04-04 | $10.90 | $10.90 | $10.90 | $10.90 | $9.26 | 0 |
2016-04-01 | $10.90 | $10.90 | $10.90 | $10.90 | $9.26 | 0 |
2016-03-31 | $10.90 | $10.90 | $10.90 | $10.90 | $9.26 | 0 |
2016-03-30 | $10.70 | $10.90 | $10.70 | $10.90 | $9.26 | 1,100 |
2016-03-29 | $10.52 | $10.52 | $10.52 | $10.52 | $8.93 | 0 |
2016-03-28 | $10.52 | $10.52 | $10.52 | $10.52 | $8.93 | 0 |
2016-03-24 | $10.52 | $10.52 | $10.52 | $10.52 | $8.93 | 0 |
2016-03-23 | $10.60 | $10.60 | $10.40 | $10.52 | $8.93 | 3,805 |
2016-03-22 | $10.90 | $10.90 | $10.90 | $10.90 | $9.26 | 0 |
2016-03-21 | $10.90 | $10.90 | $10.90 | $10.90 | $9.26 | 0 |
2016-03-18 | $10.71 | $10.90 | $10.51 | $10.90 | $9.26 | 1,500 |
2016-03-17 | $10.72 | $10.72 | $10.72 | $10.72 | $9.10 | 0 |
2016-03-16 | $10.72 | $10.72 | $10.72 | $10.72 | $9.10 | 807 |
2016-03-15 | $10.90 | $10.90 | $10.90 | $10.90 | $9.26 | 200 |
2016-03-14 | $10.98 | $10.98 | $10.98 | $10.98 | $9.32 | 200 |
2016-03-11 | $11.15 | $11.15 | $11.00 | $11.00 | $9.34 | 1,180 |
2016-03-10 | $11.20 | $11.20 | $11.20 | $11.20 | $9.51 | 664 |
2016-03-09 | $10.69 | $11.00 | $10.69 | $11.00 | $9.34 | 3,000 |
2016-03-08 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-03-07 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-03-04 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-03-03 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-03-02 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-03-01 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 400 |
2016-02-29 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-02-26 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-02-25 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-02-24 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-02-23 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-02-22 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-02-19 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-02-18 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-02-17 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-02-16 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-02-12 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-02-11 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-02-10 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2016-02-09 | $10.05 | $10.05 | $10.00 | $10.00 | $8.49 | 1,000 |
2016-02-08 | $10.70 | $10.70 | $10.70 | $10.70 | $9.09 | 100 |
2016-02-05 | $10.45 | $10.45 | $10.45 | $10.45 | $8.87 | 0 |
2016-02-04 | $10.45 | $10.45 | $10.45 | $10.45 | $8.87 | 0 |
2016-02-03 | $10.45 | $10.45 | $10.45 | $10.45 | $8.87 | 0 |
2016-02-02 | $10.45 | $10.45 | $10.45 | $10.45 | $8.87 | 0 |
2016-02-01 | $10.45 | $10.45 | $10.45 | $10.45 | $8.87 | 100 |
2016-01-29 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2016-01-28 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2016-01-27 | $10.45 | $10.45 | $10.05 | $10.05 | $8.53 | 250 |
2016-01-26 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2016-01-25 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2016-01-22 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2016-01-21 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2016-01-20 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2016-01-19 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2016-01-15 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2016-01-14 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2016-01-13 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2016-01-12 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2016-01-11 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2016-01-08 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2016-01-07 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2016-01-06 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2016-01-05 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2016-01-04 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2015-12-31 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2015-12-30 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 333 |
2015-12-29 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2015-12-28 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 0 |
2015-12-24 | $10.05 | $10.05 | $10.05 | $10.05 | $8.53 | 100 |
2015-12-23 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 0 |
2015-12-22 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 0 |
2015-12-21 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 0 |
2015-12-18 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 0 |
2015-12-17 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 0 |
2015-12-16 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 0 |
2015-12-15 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 0 |
2015-12-14 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 0 |
2015-12-11 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 1,300 |
2015-12-10 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 800 |
2015-12-09 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 0 |
2015-12-08 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 625 |
2015-12-07 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 0 |
2015-12-04 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 0 |
2015-12-03 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 410 |
2015-12-02 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 0 |
2015-12-01 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 0 |
2015-11-30 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 0 |
2015-11-27 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 0 |
2015-11-25 | $10.10 | $10.10 | $10.10 | $10.10 | $8.58 | 225 |
2015-11-24 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-11-23 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-11-20 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-11-19 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 1,500 |
2015-11-18 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-11-17 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-11-16 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-11-13 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-11-12 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-11-11 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-11-10 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-11-09 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-11-06 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-11-05 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-11-04 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-11-03 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-11-02 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-10-30 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-10-29 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-10-28 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-10-27 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-10-26 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-10-23 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-10-22 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 0 |
2015-10-21 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 200 |
2015-10-20 | $11.00 | $11.00 | $11.00 | $11.00 | $9.34 | 100 |
2015-10-19 | $10.99 | $10.99 | $10.99 | $10.99 | $9.33 | 0 |
2015-10-16 | $10.79 | $10.99 | $10.79 | $10.99 | $9.33 | 200 |
2015-10-15 | $9.90 | $9.90 | $9.90 | $9.90 | $8.41 | 0 |
2015-10-14 | $9.90 | $9.90 | $9.90 | $9.90 | $8.41 | 0 |
2015-10-13 | $9.90 | $9.90 | $9.90 | $9.90 | $8.41 | 0 |
2015-10-12 | $9.90 | $9.90 | $9.90 | $9.90 | $8.41 | 0 |
2015-10-09 | $9.90 | $9.90 | $9.90 | $9.90 | $8.41 | 0 |
2015-10-08 | $9.90 | $9.90 | $9.90 | $9.90 | $8.41 | 0 |
2015-10-07 | $9.90 | $9.90 | $9.90 | $9.90 | $8.41 | 0 |
2015-10-06 | $9.81 | $9.90 | $9.81 | $9.90 | $8.41 | 2,100 |
2015-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-10-02 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-10-01 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-09-30 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-09-29 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-09-25 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-09-24 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-09-23 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-09-18 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-09-17 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-09-16 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-09-15 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 4,300 |
2015-09-14 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-09-11 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 0 |
2015-09-10 | $10.00 | $10.00 | $10.00 | $10.00 | $8.49 | 700 |
2015-09-09 | $9.99 | $9.99 | $9.99 | $9.99 | $8.48 | 105 |
2015-09-08 | $10.15 | $10.15 | $10.15 | $10.15 | $8.62 | 0 |
Ottawa Bancorp Inc (OTTW) News Headlines
Recent Ottawa Bancorp Inc (OTTW) News
Similar Companies to Ottawa Bancorp Inc (OTTW) in the Banks—Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Ottawa Bancorp Inc | OTTW | Banks—Regional | Financial Services | 57 |