Playa Hotels & Resorts N.V. (PLYA)

Exchange: NASDAQ

$7.27 ($-0.43) -5.58%

Data as of Nov. 30, 2021

Nov. 30, 2021
Playa Hotels & Resorts N.V. - Daily Information
Click for more stock information on Playa Hotels & Resorts N.V..
Daily Information Data
Date Nov. 30, 2021
Open $7.40
Previous Close $7.27
High $7.42
Low $7.05
Adjusted Open $7.40
Previous Adjusted Close $7.27
Adjusted High $7.42
Adjusted Low $7.05

About Playa Hotels & Resorts N.V. (PLYA)

Playa Hotels & Resorts N.V. (NASDAQ: PLYA, "Playa") is a leading owner, operator and developer of all-inclusive resorts in prime beachfront locations in popular vacation destinations in Mexico and the Caribbean. Playa owns and/or manages a total portfolio consisting of 22 resorts (8,366 rooms) located in Mexico, Jamaica, and the Dominican Republic. Playa leverages years of all-inclusive resort operating expertise and relationships with globally recognized hospitality brands to provide a best in class experience and exceptional value to our guests, while building a direct relationship to improve customer acquisition cost and drive repeat business. Playa owns and manages 15 resorts (6,004 rooms) located throughout Mexico, Jamaica and the Dominican Republic. Playa also owns two resorts in the Dominican Republic that are managed by a third party and manages five resorts on behalf of third-party owners.

Historical Stock Data for Playa Hotels & Resorts N.V. (PLYA)
Date Open High Low Close Adj.Close Volume
2021-11-26 $7.40 $7.42 $7.05 $7.27 $7.27 1,994,997
2021-11-24 $7.68 $7.81 $7.64 $7.70 $7.70 515,520
2021-11-23 $7.67 $7.80 $7.61 $7.77 $7.77 948,771
2021-11-22 $7.70 $7.76 $7.50 $7.62 $7.62 1,743,982
2021-11-19 $7.65 $7.73 $7.51 $7.60 $7.60 1,672,658
2021-11-18 $7.88 $7.91 $7.64 $7.75 $7.75 737,263
2021-11-17 $7.94 $7.94 $7.79 $7.86 $7.86 976,265
2021-11-16 $7.90 $7.94 $7.73 $7.91 $7.91 2,689,119
2021-11-15 $8.12 $8.14 $7.90 $7.91 $7.91 811,151
2021-11-12 $8.11 $8.16 $7.95 $8.11 $8.11 787,310
2021-11-11 $8.16 $8.27 $7.98 $8.12 $8.12 1,659,783
2021-11-10 $8.19 $8.42 $8.02 $8.11 $8.11 1,589,049
2021-11-09 $8.50 $8.52 $8.35 $8.42 $8.42 2,309,132
2021-11-08 $8.92 $8.98 $8.57 $8.60 $8.60 1,359,087
2021-11-05 $9.29 $9.46 $8.85 $8.90 $8.90 1,329,338
2021-11-04 $8.99 $9.13 $8.52 $8.98 $8.98 2,507,536
2021-11-03 $8.71 $9.03 $8.62 $9.01 $9.01 1,138,161
2021-11-02 $8.60 $8.80 $8.52 $8.76 $8.76 723,464
2021-11-01 $8.54 $8.82 $8.48 $8.67 $8.67 560,912
2021-10-29 $8.54 $8.59 $8.45 $8.51 $8.51 358,954
2021-10-28 $8.64 $8.66 $8.38 $8.50 $8.50 407,451
2021-10-27 $8.50 $8.66 $8.42 $8.59 $8.59 525,730
2021-10-26 $8.62 $8.73 $8.46 $8.50 $8.50 521,265
2021-10-25 $8.45 $8.53 $8.31 $8.52 $8.52 1,182,782
2021-10-22 $8.40 $8.44 $8.30 $8.39 $8.39 492,907
2021-10-21 $8.35 $8.49 $8.27 $8.45 $8.45 581,793
2021-10-20 $8.42 $8.49 $8.34 $8.35 $8.35 600,823
2021-10-19 $8.34 $8.46 $8.32 $8.45 $8.45 431,355
2021-10-18 $8.45 $8.61 $8.36 $8.40 $8.40 589,343
2021-10-15 $8.50 $8.60 $8.44 $8.48 $8.48 557,944
2021-10-14 $8.47 $8.47 $8.33 $8.42 $8.42 313,802
2021-10-13 $8.69 $8.71 $8.31 $8.36 $8.36 684,969
2021-10-12 $8.67 $8.73 $8.61 $8.69 $8.69 364,133
2021-10-11 $8.82 $8.82 $8.60 $8.69 $8.69 508,811
2021-10-08 $8.88 $8.98 $8.81 $8.82 $8.82 602,685
2021-10-07 $9.16 $9.25 $8.85 $8.88 $8.88 1,336,300
2021-10-06 $8.65 $8.80 $8.53 $8.79 $8.79 644,560
2021-10-05 $8.61 $8.98 $8.46 $8.73 $8.73 2,091,070
2021-10-04 $8.54 $8.62 $8.45 $8.52 $8.52 572,902
2021-10-01 $8.45 $8.86 $8.41 $8.61 $8.61 1,579,428
2021-09-30 $8.60 $8.63 $8.08 $8.29 $8.29 1,104,047
2021-09-29 $8.62 $8.70 $8.43 $8.59 $8.59 927,479
2021-09-28 $8.51 $8.68 $8.44 $8.56 $8.56 1,658,613
2021-09-27 $8.10 $8.58 $8.10 $8.55 $8.55 1,406,550
2021-09-24 $7.67 $8.09 $7.67 $8.07 $8.07 1,058,473
2021-09-23 $7.49 $7.71 $7.37 $7.70 $7.70 1,061,095
2021-09-22 $7.35 $7.48 $7.28 $7.42 $7.42 559,590
2021-09-21 $7.25 $7.37 $7.19 $7.31 $7.31 620,989
2021-09-20 $7.07 $7.25 $6.97 $7.19 $7.19 484,692
2021-09-17 $7.48 $7.58 $7.18 $7.21 $7.21 2,283,860
2021-09-16 $7.42 $7.53 $7.39 $7.44 $7.44 642,532
2021-09-15 $7.40 $7.50 $7.31 $7.42 $7.42 870,112
2021-09-14 $7.61 $7.64 $7.45 $7.49 $7.49 483,266
2021-09-13 $7.56 $7.69 $7.42 $7.61 $7.61 592,506
2021-09-10 $7.38 $7.60 $7.24 $7.53 $7.53 1,520,364
2021-09-09 $7.12 $7.46 $7.05 $7.33 $7.33 697,536
2021-09-08 $7.18 $7.36 $7.14 $7.18 $7.18 716,107
2021-09-07 $7.02 $7.26 $6.96 $7.23 $7.23 2,387,116
2021-09-03 $7.26 $7.28 $7.01 $7.04 $7.04 297,198
2021-09-02 $7.27 $7.41 $7.22 $7.29 $7.29 388,719
2021-09-01 $7.35 $7.35 $7.24 $7.27 $7.27 310,145
2021-08-31 $7.07 $7.31 $6.86 $7.31 $7.31 615,489
2021-08-30 $7.14 $7.14 $6.96 $7.10 $7.10 367,063
2021-08-27 $6.91 $7.13 $6.91 $7.09 $7.09 244,643
2021-08-26 $6.96 $7.11 $6.86 $6.90 $6.90 369,799
2021-08-25 $6.94 $7.04 $6.86 $7.02 $7.02 346,192
2021-08-24 $6.69 $6.98 $6.69 $6.92 $6.92 1,278,005
2021-08-23 $6.52 $6.70 $6.52 $6.65 $6.65 491,913
2021-08-20 $6.41 $6.50 $6.31 $6.46 $6.46 1,448,737
2021-08-19 $6.45 $6.50 $6.30 $6.43 $6.43 1,012,701
2021-08-18 $6.50 $6.67 $6.49 $6.53 $6.53 470,904
2021-08-17 $6.49 $6.54 $6.13 $6.52 $6.52 1,670,928
2021-08-16 $6.60 $6.71 $6.41 $6.54 $6.54 1,192,908
2021-08-13 $6.85 $6.88 $6.65 $6.67 $6.67 542,003
2021-08-12 $6.97 $6.98 $6.79 $6.86 $6.86 417,481
2021-08-11 $6.89 $7.02 $6.79 $7.01 $7.01 515,080
2021-08-10 $6.78 $7.03 $6.78 $6.91 $6.91 817,229
2021-08-09 $6.88 $6.89 $6.66 $6.82 $6.82 1,918,656
2021-08-06 $6.91 $6.96 $6.77 $6.88 $6.88 715,736
2021-08-05 $6.57 $7.13 $6.55 $6.90 $6.90 1,554,030
2021-08-04 $6.42 $6.57 $6.34 $6.35 $6.35 977,369
2021-08-03 $6.70 $6.70 $6.46 $6.50 $6.50 1,079,424
2021-08-02 $6.71 $6.89 $6.62 $6.65 $6.65 679,524
2021-07-30 $6.79 $6.86 $6.66 $6.69 $6.69 633,093
2021-07-29 $6.80 $6.90 $6.73 $6.82 $6.82 565,768
2021-07-28 $6.84 $6.93 $6.63 $6.76 $6.76 777,768
2021-07-27 $6.84 $6.91 $6.71 $6.82 $6.82 347,532
2021-07-26 $6.80 $6.94 $6.73 $6.92 $6.92 435,252
2021-07-23 $6.98 $7.03 $6.76 $6.81 $6.81 717,798
2021-07-22 $7.02 $7.02 $6.89 $6.97 $6.97 377,653
2021-07-21 $6.87 $7.07 $6.87 $7.05 $7.05 533,305
2021-07-20 $6.63 $6.90 $6.56 $6.83 $6.83 1,002,468
2021-07-19 $6.38 $6.65 $6.34 $6.58 $6.58 2,251,215
2021-07-16 $6.81 $6.87 $6.44 $6.63 $6.63 2,788,449
2021-07-15 $6.83 $6.91 $6.67 $6.76 $6.76 1,137,366
2021-07-14 $7.05 $7.18 $6.89 $6.92 $6.92 886,681
2021-07-13 $7.15 $7.17 $6.99 $6.99 $6.99 1,678,454
2021-07-12 $7.12 $7.25 $7.03 $7.23 $7.23 382,300
2021-07-09 $6.96 $7.22 $6.93 $7.19 $7.19 1,616,135
2021-07-08 $6.75 $6.96 $6.69 $6.83 $6.83 1,434,176
2021-07-07 $7.20 $7.30 $6.85 $6.92 $6.92 2,028,269
2021-07-06 $7.36 $7.36 $7.19 $7.23 $7.23 701,470
2021-07-02 $7.35 $7.38 $7.20 $7.33 $7.33 685,867
2021-07-01 $7.50 $7.61 $7.34 $7.34 $7.34 711,797
2021-06-30 $7.37 $7.51 $7.33 $7.43 $7.43 914,347
2021-06-29 $7.34 $7.53 $7.29 $7.43 $7.43 858,765
2021-06-28 $7.43 $7.44 $7.10 $7.31 $7.31 1,838,802
2021-06-25 $7.58 $7.60 $7.45 $7.52 $7.52 887,796
2021-06-24 $7.71 $7.77 $7.49 $7.55 $7.55 698,925
2021-06-23 $7.32 $7.79 $7.30 $7.59 $7.59 1,588,241
2021-06-22 $7.38 $7.38 $7.22 $7.32 $7.32 547,119
2021-06-21 $7.21 $7.42 $7.13 $7.38 $7.38 1,600,314
2021-06-18 $7.22 $7.33 $7.06 $7.12 $7.12 1,731,167
2021-06-17 $7.93 $8.02 $7.28 $7.38 $7.38 4,707,768
2021-06-16 $7.73 $8.02 $7.63 $7.97 $7.97 1,129,241
2021-06-15 $7.86 $7.93 $7.72 $7.72 $7.72 619,728
2021-06-14 $7.76 $8.06 $7.70 $7.86 $7.86 1,156,747
2021-06-11 $7.69 $7.77 $7.61 $7.66 $7.66 782,030
2021-06-10 $7.55 $7.64 $7.35 $7.58 $7.58 1,803,192
2021-06-09 $7.61 $7.67 $7.41 $7.57 $7.57 986,454
2021-06-08 $7.29 $7.62 $7.27 $7.57 $7.57 1,066,089
2021-06-07 $7.20 $7.30 $7.18 $7.27 $7.27 461,983
2021-06-04 $7.18 $7.25 $7.13 $7.18 $7.18 458,314
2021-06-03 $7.16 $7.20 $7.11 $7.14 $7.14 1,623,132
2021-06-02 $7.35 $7.37 $7.20 $7.22 $7.22 613,673
2021-06-01 $7.40 $7.44 $7.26 $7.31 $7.31 834,179
2021-05-28 $7.33 $7.33 $7.11 $7.31 $7.31 710,555
2021-05-27 $7.25 $7.32 $7.16 $7.32 $7.32 1,383,962
2021-05-26 $6.93 $7.20 $6.93 $7.20 $7.20 1,512,948
2021-05-25 $7.06 $7.16 $6.92 $6.92 $6.92 1,570,143
2021-05-24 $7.04 $7.05 $6.92 $6.98 $6.98 1,748,942
2021-05-21 $7.18 $7.20 $7.03 $7.04 $7.04 588,432
2021-05-20 $7.06 $7.13 $6.90 $7.12 $7.12 1,441,591
2021-05-19 $7.22 $7.35 $6.93 $7.06 $7.06 3,591,955
2021-05-18 $7.46 $7.60 $7.36 $7.45 $7.45 840,259
2021-05-17 $7.33 $7.45 $7.20 $7.42 $7.42 533,682
2021-05-14 $7.33 $7.55 $7.23 $7.43 $7.43 744,086
2021-05-13 $7.29 $7.46 $7.05 $7.21 $7.21 1,040,962
2021-05-12 $7.49 $7.56 $7.19 $7.23 $7.23 1,413,271
2021-05-11 $7.32 $7.56 $7.26 $7.51 $7.51 1,109,037
2021-05-10 $7.56 $7.83 $7.49 $7.55 $7.55 1,014,277
2021-05-07 $7.25 $7.76 $7.14 $7.50 $7.50 2,344,073
2021-05-06 $7.14 $7.29 $6.69 $7.11 $7.11 2,812,561
2021-05-05 $7.26 $7.39 $7.11 $7.19 $7.19 738,562
2021-05-04 $7.36 $7.42 $7.18 $7.24 $7.24 917,759
2021-05-03 $7.41 $7.51 $7.37 $7.40 $7.40 463,665
2021-04-30 $7.43 $7.49 $7.24 $7.36 $7.36 814,052
2021-04-29 $7.58 $7.65 $7.41 $7.51 $7.51 1,283,705
2021-04-28 $7.54 $7.64 $7.47 $7.50 $7.50 1,403,614
2021-04-27 $7.52 $7.61 $7.43 $7.54 $7.54 1,729,832
2021-04-26 $7.78 $7.78 $7.47 $7.47 $7.47 1,137,328
2021-04-23 $7.55 $7.73 $7.46 $7.60 $7.60 986,630
2021-04-22 $7.31 $7.57 $7.30 $7.46 $7.46 1,866,105
2021-04-21 $7.08 $7.50 $6.96 $7.48 $7.48 1,042,405
2021-04-20 $7.25 $7.31 $7.01 $7.12 $7.12 2,045,938
2021-04-19 $7.29 $7.37 $7.19 $7.35 $7.35 1,661,395
2021-04-16 $7.29 $7.40 $7.19 $7.28 $7.28 841,114
2021-04-15 $7.33 $7.37 $7.25 $7.28 $7.28 848,525
2021-04-14 $7.52 $7.59 $7.37 $7.38 $7.38 3,096,748
2021-04-13 $7.33 $7.48 $7.18 $7.47 $7.47 1,087,262
2021-04-12 $7.33 $7.35 $7.14 $7.16 $7.16 1,154,617
2021-04-09 $7.58 $7.62 $7.25 $7.30 $7.30 884,208
2021-04-08 $7.28 $7.54 $7.20 $7.53 $7.53 2,991,428
2021-04-07 $7.44 $7.49 $7.28 $7.31 $7.31 665,023
2021-04-06 $7.53 $7.62 $7.42 $7.44 $7.44 550,781
2021-04-05 $7.46 $7.60 $7.43 $7.48 $7.48 650,136
2021-04-01 $7.30 $7.40 $7.20 $7.32 $7.32 613,718
2021-03-31 $7.19 $7.44 $7.18 $7.30 $7.30 1,598,606
2021-03-30 $7.16 $7.27 $7.11 $7.21 $7.21 921,001
2021-03-29 $7.32 $7.40 $7.04 $7.18 $7.18 1,024,903
2021-03-26 $7.40 $7.49 $7.09 $7.34 $7.34 1,006,684
2021-03-25 $7.10 $7.38 $6.98 $7.34 $7.34 1,474,454
2021-03-24 $7.33 $7.50 $7.10 $7.17 $7.17 1,121,443
2021-03-23 $7.46 $7.49 $7.21 $7.25 $7.25 1,182,051
2021-03-22 $7.73 $7.76 $7.42 $7.51 $7.51 992,440
2021-03-19 $7.98 $8.04 $7.62 $7.74 $7.74 3,756,071
2021-03-18 $8.19 $8.35 $7.86 $7.91 $7.91 1,666,569
2021-03-17 $7.79 $8.20 $7.75 $8.19 $8.19 1,774,039
2021-03-16 $8.00 $8.02 $7.85 $7.87 $7.87 2,060,786
2021-03-15 $7.60 $8.00 $7.60 $8.00 $8.00 2,830,256
2021-03-12 $7.58 $7.63 $7.48 $7.54 $7.54 716,601
2021-03-11 $7.57 $7.72 $7.45 $7.62 $7.62 1,069,778
2021-03-10 $7.29 $7.52 $7.25 $7.45 $7.45 1,090,057
2021-03-09 $7.38 $7.40 $7.04 $7.26 $7.26 1,559,415
2021-03-08 $7.13 $7.45 $7.03 $7.21 $7.21 1,570,274
2021-03-05 $7.36 $7.37 $6.40 $6.85 $6.85 2,487,191
2021-03-04 $6.93 $7.03 $6.54 $6.88 $6.88 1,500,316
2021-03-03 $7.05 $7.26 $6.99 $6.99 $6.99 1,530,804
2021-03-02 $7.11 $7.20 $7.00 $7.05 $7.05 741,913
2021-03-01 $7.35 $7.41 $7.17 $7.17 $7.17 1,225,286
2021-02-26 $6.91 $7.26 $6.85 $7.17 $7.17 1,312,219
2021-02-25 $7.20 $7.26 $6.77 $6.81 $6.81 1,338,928
2021-02-24 $7.28 $7.45 $7.09 $7.22 $7.22 1,277,280
2021-02-23 $7.03 $7.49 $6.72 $7.24 $7.24 2,708,016
2021-02-22 $7.17 $7.26 $6.96 $7.08 $7.08 4,898,111
2021-02-19 $6.90 $7.23 $6.81 $7.12 $7.12 1,451,855
2021-02-18 $6.95 $6.95 $6.70 $6.80 $6.80 1,091,644
2021-02-17 $6.86 $7.06 $6.68 $7.02 $7.02 1,527,131
2021-02-16 $6.62 $7.04 $6.62 $6.87 $6.87 4,226,964
2021-02-12 $6.34 $6.66 $6.20 $6.66 $6.66 1,783,939
2021-02-11 $6.06 $6.35 $6.06 $6.34 $6.34 4,161,657
2021-02-10 $6.37 $6.37 $6.12 $6.12 $6.12 2,051,336
2021-02-09 $6.20 $6.39 $6.07 $6.34 $6.34 1,825,007
2021-02-08 $6.29 $6.29 $6.10 $6.20 $6.20 861,597
2021-02-05 $5.99 $6.40 $5.99 $6.19 $6.19 1,438,508
2021-02-04 $5.89 $5.98 $5.83 $5.92 $5.92 667,865
2021-02-03 $5.87 $6.01 $5.80 $5.84 $5.84 1,002,247
2021-02-02 $5.59 $5.88 $5.48 $5.83 $5.83 1,433,630
2021-02-01 $5.35 $5.64 $5.35 $5.49 $5.49 2,140,087
2021-01-29 $5.31 $5.47 $5.15 $5.32 $5.32 2,230,857
2021-01-28 $5.38 $5.42 $5.16 $5.37 $5.37 1,275,194
2021-01-27 $5.50 $5.50 $5.22 $5.25 $5.25 1,125,567
2021-01-26 $5.64 $5.68 $5.51 $5.55 $5.55 958,205
2021-01-25 $5.77 $5.83 $5.58 $5.64 $5.64 938,088
2021-01-22 $5.71 $5.89 $5.50 $5.77 $5.77 1,580,456
2021-01-21 $5.86 $5.90 $5.76 $5.80 $5.80 1,694,123
2021-01-20 $6.21 $6.21 $5.76 $5.90 $5.90 907,751
2021-01-19 $5.93 $6.16 $5.83 $6.13 $6.13 2,623,512
2021-01-15 $6.03 $6.11 $5.70 $5.88 $5.88 899,783
2021-01-14 $5.95 $6.19 $5.95 $6.10 $6.10 2,333,907
2021-01-13 $5.87 $5.88 $5.65 $5.87 $5.87 1,986,239
2021-01-12 $5.60 $5.96 $5.55 $5.88 $5.88 2,277,997
2021-01-11 $5.52 $5.64 $5.33 $5.63 $5.63 3,355,801
2021-01-08 $5.58 $5.89 $5.48 $5.60 $5.60 5,644,126
2021-01-07 $5.48 $5.85 $5.34 $5.71 $5.71 17,585,778
2021-01-06 $5.32 $5.65 $5.32 $5.60 $5.60 1,245,182
2021-01-05 $5.39 $5.52 $5.30 $5.31 $5.31 1,000,440
2021-01-04 $5.96 $5.96 $5.37 $5.45 $5.45 639,255
2020-12-31 $5.80 $5.95 $5.61 $5.95 $5.95 965,729
2020-12-30 $5.49 $5.84 $5.38 $5.75 $5.75 1,412,732
2020-12-29 $5.63 $5.68 $5.41 $5.49 $5.49 878,030
2020-12-28 $5.60 $5.63 $5.43 $5.58 $5.58 722,676
2020-12-24 $5.39 $5.58 $5.35 $5.56 $5.56 691,920
2020-12-23 $5.27 $5.44 $5.20 $5.38 $5.38 1,284,678
2020-12-22 $5.21 $5.27 $5.08 $5.20 $5.20 656,216
2020-12-21 $5.11 $5.24 $4.91 $5.20 $5.20 1,825,902
2020-12-18 $5.36 $5.39 $5.32 $5.36 $5.36 725,272
2020-12-17 $5.31 $5.40 $5.19 $5.32 $5.32 643,015
2020-12-16 $5.08 $5.29 $5.08 $5.25 $5.25 1,386,356
2020-12-15 $5.08 $5.14 $4.93 $5.05 $5.05 1,698,986
2020-12-14 $5.04 $5.12 $4.85 $4.94 $4.94 1,137,045
2020-12-11 $5.20 $5.31 $4.84 $4.85 $4.85 4,630,605
2020-12-10 $5.41 $5.44 $5.17 $5.23 $5.23 1,330,636
2020-12-09 $5.58 $5.59 $5.42 $5.46 $5.46 804,743
2020-12-08 $5.39 $5.60 $5.37 $5.50 $5.50 864,953
2020-12-07 $5.52 $5.65 $5.27 $5.40 $5.40 2,056,215
2020-12-04 $5.49 $5.56 $5.39 $5.50 $5.50 1,259,990
2020-12-03 $5.33 $5.50 $5.29 $5.45 $5.45 1,087,577
2020-12-02 $5.18 $5.35 $5.03 $5.26 $5.26 1,302,666
2020-12-01 $5.20 $5.25 $5.08 $5.19 $5.19 2,014,232
2020-11-30 $5.25 $5.29 $4.91 $5.09 $5.09 1,376,448
2020-11-27 $5.10 $5.33 $5.09 $5.24 $5.24 2,885,106
2020-11-25 $5.03 $5.12 $4.91 $5.06 $5.06 1,080,787
2020-11-24 $4.90 $5.11 $4.85 $5.00 $5.00 6,324,941
2020-11-23 $4.81 $4.87 $4.64 $4.77 $4.77 5,766,627
2020-11-20 $4.47 $4.84 $4.42 $4.69 $4.69 2,316,160
2020-11-19 $4.59 $4.72 $4.32 $4.46 $4.46 10,237,691
2020-11-18 $4.21 $4.25 $3.90 $4.16 $4.16 8,257,141
2020-11-17 $4.38 $4.54 $3.96 $4.02 $4.02 2,532,635
2020-11-16 $4.53 $4.89 $4.53 $4.72 $4.72 1,730,507
2020-11-13 $4.31 $4.45 $4.27 $4.38 $4.38 874,388
2020-11-12 $4.39 $4.58 $4.26 $4.30 $4.30 944,965
2020-11-11 $4.72 $4.84 $4.40 $4.45 $4.45 510,755
2020-11-10 $4.67 $4.73 $4.51 $4.66 $4.66 503,111
2020-11-09 $4.40 $5.03 $4.40 $4.68 $4.68 2,202,394
2020-11-06 $4.06 $4.17 $3.86 $3.89 $3.89 330,744
2020-11-05 $4.02 $4.34 $4.00 $4.05 $4.05 722,879
2020-11-04 $4.18 $4.42 $4.10 $4.26 $4.26 368,405
2020-11-03 $3.95 $4.25 $3.95 $4.19 $4.19 438,477
2020-11-02 $3.89 $4.04 $3.83 $3.96 $3.96 393,412
2020-10-30 $3.86 $3.95 $3.80 $3.87 $3.87 408,563
2020-10-29 $3.90 $3.99 $3.80 $3.90 $3.90 249,525
2020-10-28 $4.07 $4.13 $3.92 $3.93 $3.93 2,904,449
2020-10-27 $4.18 $4.23 $4.07 $4.20 $4.20 426,118
2020-10-26 $4.24 $4.34 $4.05 $4.20 $4.20 585,202
2020-10-23 $4.16 $4.40 $4.16 $4.39 $4.39 691,020
2020-10-22 $3.83 $4.18 $3.78 $4.12 $4.12 804,326
2020-10-21 $3.93 $4.00 $3.87 $3.87 $3.87 249,626
2020-10-20 $3.89 $4.03 $3.89 $3.90 $3.90 409,305
2020-10-19 $3.94 $4.03 $3.88 $3.88 $3.88 192,858
2020-10-16 $3.85 $4.02 $3.83 $3.91 $3.91 571,276
2020-10-15 $3.76 $3.94 $3.76 $3.84 $3.84 488,977
2020-10-14 $3.90 $3.97 $3.78 $3.80 $3.80 415,323
2020-10-13 $4.15 $4.24 $3.90 $3.91 $3.91 376,621
2020-10-12 $4.20 $4.22 $4.11 $4.15 $4.15 533,654
2020-10-09 $4.25 $4.32 $4.19 $4.23 $4.23 309,366
2020-10-08 $4.20 $4.24 $4.14 $4.19 $4.19 9,297,440
2020-10-07 $4.27 $4.30 $4.13 $4.16 $4.16 549,380
2020-10-06 $4.20 $4.37 $4.18 $4.23 $4.23 554,276
2020-10-05 $4.16 $4.22 $4.10 $4.19 $4.19 465,125
2020-10-02 $4.06 $4.18 $4.00 $4.12 $4.12 550,839
2020-10-01 $4.23 $4.41 $4.08 $4.10 $4.10 565,935
2020-09-30 $4.37 $4.50 $4.12 $4.19 $4.19 651,404
2020-09-29 $4.25 $4.38 $4.18 $4.37 $4.37 337,641
2020-09-28 $4.14 $4.30 $4.10 $4.28 $4.28 733,438
2020-09-25 $4.02 $4.10 $3.94 $4.10 $4.10 526,081
2020-09-24 $4.03 $4.10 $3.91 $4.04 $4.04 659,565
2020-09-23 $4.12 $4.23 $4.02 $4.03 $4.03 707,604
2020-09-22 $4.06 $4.25 $3.96 $4.11 $4.11 723,809
2020-09-21 $4.11 $4.21 $3.95 $4.07 $4.07 850,504
2020-09-18 $4.53 $4.53 $4.21 $4.31 $4.31 856,452
2020-09-17 $4.55 $4.55 $4.45 $4.53 $4.53 813,629
2020-09-16 $4.58 $4.74 $4.53 $4.61 $4.61 484,511
2020-09-15 $4.52 $4.65 $4.43 $4.55 $4.55 813,580
2020-09-14 $4.35 $4.49 $4.27 $4.47 $4.47 405,849
2020-09-11 $4.41 $4.49 $4.31 $4.33 $4.33 433,899
2020-09-10 $4.42 $4.56 $4.35 $4.41 $4.41 552,631
2020-09-09 $4.46 $4.46 $4.33 $4.40 $4.40 682,830
2020-09-08 $4.36 $4.49 $4.26 $4.46 $4.46 484,977
2020-09-04 $4.31 $4.47 $4.21 $4.42 $4.42 719,600
2020-09-03 $4.30 $4.43 $4.23 $4.28 $4.28 599,112
2020-09-02 $4.26 $4.33 $4.17 $4.30 $4.30 300,929
2020-09-01 $4.22 $4.30 $4.16 $4.24 $4.24 288,298
2020-08-31 $4.31 $4.31 $4.16 $4.22 $4.22 540,964
2020-08-28 $4.22 $4.34 $4.20 $4.27 $4.27 652,065
2020-08-27 $4.03 $4.23 $4.02 $4.20 $4.20 288,872
2020-08-26 $4.06 $4.11 $3.94 $4.03 $4.03 675,648
2020-08-25 $4.14 $4.31 $4.07 $4.11 $4.11 682,722
2020-08-24 $3.89 $4.17 $3.84 $4.10 $4.10 569,135
2020-08-21 $3.90 $3.98 $3.84 $3.89 $3.89 256,539
2020-08-20 $3.81 $3.95 $3.77 $3.95 $3.95 276,846
2020-08-19 $3.83 $3.90 $3.79 $3.84 $3.84 230,090
2020-08-18 $3.76 $3.86 $3.69 $3.86 $3.86 397,525
2020-08-17 $3.88 $3.88 $3.67 $3.78 $3.78 265,964
2020-08-14 $3.75 $3.96 $3.72 $3.85 $3.85 369,639
2020-08-13 $3.85 $3.97 $3.75 $3.75 $3.75 529,467
2020-08-12 $3.93 $4.01 $3.78 $3.90 $3.90 393,085
2020-08-11 $3.98 $4.11 $3.88 $3.90 $3.90 644,165
2020-08-10 $3.85 $4.02 $3.85 $3.96 $3.96 557,069
2020-08-07 $3.71 $3.95 $3.60 $3.81 $3.81 723,131
2020-08-06 $3.65 $3.69 $3.60 $3.63 $3.63 830,325
2020-08-05 $3.67 $3.74 $3.56 $3.67 $3.67 411,681
2020-08-04 $3.58 $3.71 $3.54 $3.66 $3.66 362,611
2020-08-03 $3.63 $3.63 $3.50 $3.55 $3.55 315,321
2020-07-31 $3.70 $3.76 $3.54 $3.63 $3.63 360,722
2020-07-30 $3.70 $3.78 $3.60 $3.75 $3.75 299,185
2020-07-29 $3.75 $3.84 $3.66 $3.75 $3.75 439,942
2020-07-28 $3.66 $3.81 $3.62 $3.76 $3.76 433,682
2020-07-27 $3.53 $3.71 $3.49 $3.69 $3.69 452,477
2020-07-24 $3.52 $3.57 $3.49 $3.56 $3.56 441,761
2020-07-23 $3.60 $3.61 $3.49 $3.53 $3.53 459,852
2020-07-22 $3.62 $3.68 $3.57 $3.65 $3.65 258,369
2020-07-21 $3.54 $3.69 $3.50 $3.62 $3.62 447,814
2020-07-20 $3.64 $3.73 $3.49 $3.51 $3.51 505,871
2020-07-17 $3.78 $3.82 $3.60 $3.67 $3.67 308,100
2020-07-16 $3.75 $3.84 $3.65 $3.79 $3.79 285,200
2020-07-15 $3.59 $3.82 $3.56 $3.80 $3.80 606,500
2020-07-14 $3.36 $3.56 $3.36 $3.50 $3.50 477,700
2020-07-13 $3.52 $3.59 $3.40 $3.45 $3.45 939,200
2020-07-10 $3.47 $3.59 $3.41 $3.51 $3.51 669,000
2020-07-09 $3.51 $3.56 $3.38 $3.50 $3.50 819,500
2020-07-08 $3.47 $3.54 $3.31 $3.51 $3.51 1,288,100
2020-07-07 $3.58 $3.60 $3.44 $3.49 $3.49 821,900
2020-07-06 $3.53 $3.68 $3.49 $3.61 $3.61 991,100
2020-07-02 $3.66 $3.85 $3.50 $3.52 $3.52 802,000
2020-07-01 $3.62 $3.79 $3.50 $3.66 $3.66 658,000
2020-06-30 $3.62 $3.67 $3.49 $3.62 $3.62 1,218,100
2020-06-29 $3.45 $3.67 $3.45 $3.65 $3.65 1,137,900
2020-06-26 $3.48 $3.53 $3.27 $3.51 $3.51 1,483,714
2020-06-25 $3.46 $3.60 $3.37 $3.51 $3.51 1,039,245
2020-06-24 $3.71 $3.72 $3.46 $3.51 $3.51 925,210
2020-06-23 $3.64 $3.83 $3.53 $3.79 $3.79 661,212
2020-06-22 $3.60 $3.67 $3.42 $3.63 $3.63 854,369
2020-06-19 $3.79 $3.83 $3.51 $3.62 $3.62 787,736
2020-06-18 $3.55 $3.88 $3.50 $3.75 $3.75 898,594
2020-06-17 $3.56 $3.71 $3.46 $3.52 $3.52 669,195
2020-06-16 $3.99 $4.04 $3.56 $3.58 $3.58 1,274,501
2020-06-15 $3.60 $4.06 $3.46 $3.67 $3.67 3,853,931
2020-06-12 $3.71 $3.81 $3.55 $3.80 $3.80 1,272,000
2020-06-11 $2.83 $3.39 $2.81 $3.36 $3.36 2,806,329
2020-06-10 $3.96 $3.97 $3.44 $3.65 $3.65 1,262,728
2020-06-09 $4.10 $4.11 $3.80 $3.91 $3.91 1,176,297
2020-06-08 $4.05 $4.29 $4.00 $4.25 $4.25 2,270,587
2020-06-05 $4.45 $4.46 $3.61 $3.68 $3.68 6,022,272
2020-06-04 $3.73 $4.15 $3.51 $4.02 $4.02 2,892,554
2020-06-03 $3.52 $3.65 $3.37 $3.60 $3.60 1,924,825
2020-06-02 $2.95 $3.74 $2.90 $3.45 $3.45 12,999,042
2020-06-01 $2.62 $3.00 $2.59 $2.82 $2.82 1,119,961
2020-05-29 $2.62 $2.66 $2.47 $2.61 $2.61 913,475
2020-05-28 $2.85 $2.85 $2.55 $2.67 $2.67 1,195,851
2020-05-27 $2.91 $2.94 $2.61 $2.79 $2.79 1,351,385
2020-05-26 $2.85 $2.88 $2.70 $2.80 $2.80 1,610,539
2020-05-22 $2.64 $2.66 $2.44 $2.64 $2.64 676,507
2020-05-21 $2.71 $2.71 $2.47 $2.62 $2.62 1,986,124
2020-05-20 $2.58 $2.73 $2.56 $2.65 $2.65 935,404
2020-05-19 $2.63 $2.65 $2.43 $2.52 $2.52 1,613,684
2020-05-18 $2.49 $2.62 $2.41 $2.61 $2.61 890,815
2020-05-15 $2.23 $2.46 $2.16 $2.37 $2.37 723,132
2020-05-14 $2.10 $2.30 $2.10 $2.23 $2.23 847,102
2020-05-13 $2.31 $2.34 $2.10 $2.14 $2.14 799,351
2020-05-12 $2.10 $2.72 $2.03 $2.29 $2.29 2,419,113
2020-05-11 $2.07 $2.11 $1.99 $2.10 $2.10 846,203
2020-05-08 $1.96 $2.14 $1.91 $2.05 $2.05 1,325,863
2020-05-07 $1.92 $1.99 $1.84 $1.92 $1.92 699,652
2020-05-06 $2.08 $2.08 $1.82 $1.84 $1.84 956,151
2020-05-05 $2.27 $2.27 $2.01 $2.06 $2.06 1,808,292
2020-05-04 $2.40 $2.40 $2.19 $2.19 $2.19 734,949
2020-05-01 $2.36 $2.40 $2.15 $2.26 $2.26 700,279
2020-04-30 $2.52 $2.52 $2.35 $2.47 $2.47 878,080
2020-04-29 $2.42 $2.53 $2.37 $2.45 $2.45 1,915,003
2020-04-28 $2.55 $2.59 $2.33 $2.42 $2.42 730,419
2020-04-27 $2.25 $2.49 $2.20 $2.43 $2.43 892,834
2020-04-24 $2.28 $2.28 $2.12 $2.19 $2.19 386,395
2020-04-23 $2.15 $2.36 $2.11 $2.21 $2.21 905,334
2020-04-22 $2.25 $2.33 $2.09 $2.17 $2.17 500,621
2020-04-21 $2.12 $2.28 $2.01 $2.13 $2.13 1,034,451
2020-04-20 $2.60 $2.60 $2.07 $2.08 $2.08 1,163,916
2020-04-17 $2.44 $2.68 $2.36 $2.57 $2.57 941,420
2020-04-16 $2.22 $2.25 $2.07 $2.24 $2.24 987,061
2020-04-15 $2.00 $2.32 $1.90 $2.21 $2.21 995,438
2020-04-14 $2.14 $2.17 $1.98 $2.08 $2.08 1,206,179
2020-04-13 $1.94 $2.07 $1.77 $2.04 $2.04 872,102
2020-04-09 $1.86 $1.99 $1.75 $1.80 $1.80 1,239,615
2020-04-08 $1.72 $1.87 $1.62 $1.84 $1.84 1,083,252
2020-04-07 $1.92 $2.04 $1.53 $1.61 $1.61 1,806,386
2020-04-06 $1.59 $1.80 $1.54 $1.79 $1.79 935,081
2020-04-03 $1.68 $1.68 $1.30 $1.45 $1.45 867,978
2020-04-02 $1.56 $1.63 $1.55 $1.62 $1.62 788,359
2020-04-01 $1.77 $1.77 $1.47 $1.57 $1.57 991,796
2020-03-31 $1.79 $1.85 $1.55 $1.75 $1.75 1,536,344
2020-03-30 $1.88 $1.96 $1.62 $1.65 $1.65 1,658,451
2020-03-27 $2.41 $2.41 $1.80 $1.83 $1.83 1,530,552
2020-03-26 $2.00 $2.39 $1.97 $2.33 $2.33 6,331,693
2020-03-25 $2.20 $2.23 $1.66 $1.88 $1.88 3,373,142
2020-03-24 $2.35 $2.53 $2.05 $2.11 $2.11 846,944
2020-03-23 $2.50 $2.65 $2.22 $2.24 $2.24 673,373
2020-03-20 $2.22 $2.83 $2.22 $2.42 $2.42 872,079
2020-03-19 $1.86 $2.30 $1.84 $2.17 $2.17 637,449
2020-03-18 $3.06 $3.06 $1.72 $1.93 $1.93 810,916
2020-03-17 $3.31 $3.31 $2.87 $3.27 $3.27 455,534
2020-03-16 $3.12 $3.28 $3.10 $3.24 $3.24 303,926
2020-03-13 $3.47 $3.80 $3.16 $3.47 $3.47 272,049
2020-03-12 $3.51 $3.59 $3.11 $3.29 $3.29 342,473
2020-03-11 $4.13 $4.13 $3.78 $3.79 $3.79 467,165
2020-03-10 $3.99 $4.28 $3.90 $4.27 $4.27 563,220
2020-03-09 $3.99 $4.05 $3.81 $3.81 $3.81 739,422
2020-03-06 $4.46 $4.55 $4.14 $4.20 $4.20 344,217
2020-03-05 $5.03 $5.33 $4.45 $4.50 $4.50 342,997
2020-03-04 $5.11 $5.33 $4.86 $5.00 $5.00 296,434
2020-03-03 $5.10 $5.25 $4.96 $5.09 $5.09 446,477
2020-03-02 $5.32 $5.60 $5.10 $5.22 $5.22 380,191
2020-02-28 $5.75 $5.88 $4.98 $5.30 $5.30 1,067,305
2020-02-27 $6.27 $6.29 $5.62 $5.81 $5.81 847,901
2020-02-26 $6.63 $6.68 $6.09 $6.35 $6.35 562,015
2020-02-25 $6.90 $6.92 $6.57 $6.65 $6.65 513,337
2020-02-24 $6.95 $6.98 $6.57 $6.95 $6.95 463,761
2020-02-21 $7.11 $7.12 $6.98 $7.06 $7.06 168,269
2020-02-20 $7.14 $7.25 $7.08 $7.13 $7.13 191,729
2020-02-19 $7.10 $7.17 $7.02 $7.13 $7.13 97,797
2020-02-18 $7.17 $7.29 $7.02 $7.07 $7.07 197,418
2020-02-14 $7.12 $7.19 $7.02 $7.18 $7.18 171,522
2020-02-13 $7.12 $7.14 $7.01 $7.11 $7.11 221,267
2020-02-12 $7.19 $7.28 $7.04 $7.13 $7.13 495,982
2020-02-11 $7.07 $7.21 $7.03 $7.20 $7.20 261,275
2020-02-10 $7.07 $7.15 $6.98 $7.06 $7.06 163,221
2020-02-07 $7.10 $7.12 $6.98 $7.11 $7.11 461,207
2020-02-06 $7.13 $7.16 $6.97 $7.11 $7.11 724,720
2020-02-05 $7.01 $7.13 $6.91 $7.09 $7.09 287,093
2020-02-04 $7.08 $7.16 $6.96 $6.98 $6.98 141,964
2020-02-03 $7.06 $7.11 $7.00 $7.05 $7.05 300,813
2020-01-31 $7.13 $7.27 $6.91 $7.02 $7.02 423,676
2020-01-30 $7.17 $7.23 $7.08 $7.16 $7.16 131,111
2020-01-29 $7.21 $7.34 $7.17 $7.24 $7.24 220,468
2020-01-28 $7.32 $7.34 $7.22 $7.24 $7.24 183,607
2020-01-27 $7.08 $7.45 $7.00 $7.29 $7.29 575,829
2020-01-24 $7.30 $7.44 $7.16 $7.21 $7.21 173,680
2020-01-23 $7.31 $7.35 $7.22 $7.25 $7.25 332,255
2020-01-22 $7.45 $7.50 $7.31 $7.32 $7.32 156,196
2020-01-21 $7.50 $7.55 $7.41 $7.42 $7.42 220,224
2020-01-17 $7.57 $7.62 $7.49 $7.49 $7.49 147,889
2020-01-16 $7.62 $7.72 $7.57 $7.57 $7.57 255,748
2020-01-15 $7.65 $7.74 $7.60 $7.63 $7.63 87,759
2020-01-14 $7.74 $7.74 $7.59 $7.62 $7.62 110,048
2020-01-13 $7.51 $7.73 $7.50 $7.71 $7.71 249,767
2020-01-10 $7.68 $7.72 $7.49 $7.53 $7.53 112,666
2020-01-09 $7.67 $7.95 $7.61 $7.63 $7.63 218,955
2020-01-08 $7.39 $7.52 $7.39 $7.46 $7.46 176,177
2020-01-07 $7.45 $7.50 $7.29 $7.39 $7.39 448,778
2020-01-06 $7.76 $7.78 $7.44 $7.46 $7.46 427,010
2020-01-03 $7.84 $7.88 $7.79 $7.80 $7.80 93,848
2020-01-02 $8.43 $8.43 $7.90 $7.92 $7.92 195,883
2019-12-31 $8.28 $8.42 $8.25 $8.40 $8.40 182,831
2019-12-30 $8.27 $8.32 $8.21 $8.27 $8.27 275,601
2019-12-27 $8.31 $8.51 $8.23 $8.27 $8.27 175,415
2019-12-26 $8.08 $8.28 $8.08 $8.25 $8.25 139,787
2019-12-24 $7.81 $8.11 $7.81 $8.06 $8.06 171,575
2019-12-23 $7.55 $7.85 $7.55 $7.79 $7.79 668,784
2019-12-20 $7.73 $7.78 $7.53 $7.55 $7.55 727,085
2019-12-19 $7.84 $7.90 $7.68 $7.73 $7.73 222,072
2019-12-18 $8.00 $8.04 $7.83 $7.84 $7.84 291,281
2019-12-17 $7.95 $8.06 $7.86 $7.99 $7.99 196,960
2019-12-16 $8.07 $8.16 $7.95 $7.96 $7.96 155,788
2019-12-13 $7.73 $8.09 $7.72 $8.08 $8.08 130,270
2019-12-12 $7.87 $7.99 $7.70 $7.73 $7.73 273,882
2019-12-11 $7.67 $7.92 $7.54 $7.84 $7.84 136,777
2019-12-10 $7.55 $7.82 $7.54 $7.62 $7.62 309,201
2019-12-09 $7.60 $7.70 $7.48 $7.53 $7.53 364,955
2019-12-06 $7.61 $7.67 $7.54 $7.57 $7.57 247,067
2019-12-05 $7.64 $7.83 $7.56 $7.59 $7.59 140,003
2019-12-04 $7.68 $7.85 $7.54 $7.64 $7.64 257,470
2019-12-03 $7.73 $7.75 $7.61 $7.66 $7.66 166,264
2019-12-02 $7.88 $8.18 $7.70 $7.76 $7.76 385,478
2019-11-29 $7.63 $7.88 $7.63 $7.88 $7.88 149,496
2019-11-27 $7.50 $7.67 $7.47 $7.66 $7.66 121,495
2019-11-26 $7.25 $7.57 $7.25 $7.54 $7.54 137,184
2019-11-25 $7.32 $7.35 $7.22 $7.24 $7.24 307,389
2019-11-22 $7.23 $7.31 $7.19 $7.27 $7.27 119,429
2019-11-21 $7.26 $7.27 $7.15 $7.19 $7.19 151,239
2019-11-20 $7.30 $7.37 $7.25 $7.27 $7.27 265,123
2019-11-19 $7.27 $7.42 $7.27 $7.31 $7.31 115,397
2019-11-18 $7.24 $7.37 $7.24 $7.26 $7.26 227,079
2019-11-15 $7.51 $7.54 $7.25 $7.29 $7.29 206,358
2019-11-14 $7.39 $7.55 $7.39 $7.45 $7.45 150,827
2019-11-13 $7.39 $7.49 $7.38 $7.40 $7.40 198,266
2019-11-12 $7.41 $7.83 $7.38 $7.48 $7.48 261,865
2019-11-11 $7.50 $7.92 $7.33 $7.45 $7.45 237,812
2019-11-08 $7.85 $7.88 $7.41 $7.61 $7.61 326,368
2019-11-07 $7.75 $8.11 $7.61 $7.88 $7.88 274,115
2019-11-06 $8.49 $8.59 $8.43 $8.47 $8.47 261,596
2019-11-05 $8.46 $8.52 $8.39 $8.48 $8.48 148,766
2019-11-04 $8.39 $8.59 $8.39 $8.44 $8.44 128,492
2019-11-01 $8.35 $8.50 $8.30 $8.37 $8.37 69,059
2019-10-31 $8.18 $8.35 $8.12 $8.34 $8.34 249,638
2019-10-30 $8.19 $8.27 $8.15 $8.18 $8.18 85,164
2019-10-29 $8.18 $8.28 $8.12 $8.20 $8.20 138,735
2019-10-28 $8.17 $8.22 $8.07 $8.15 $8.15 51,448
2019-10-25 $8.03 $8.20 $8.03 $8.14 $8.14 143,746
2019-10-24 $7.99 $8.12 $7.96 $8.07 $8.07 171,160
2019-10-23 $7.92 $8.01 $7.85 $7.99 $7.99 91,444
2019-10-22 $7.90 $7.98 $7.86 $7.89 $7.89 110,681
2019-10-21 $7.85 $7.96 $7.85 $7.92 $7.92 75,009
2019-10-18 $7.76 $7.89 $7.76 $7.82 $7.82 153,490
2019-10-17 $7.59 $7.78 $7.56 $7.76 $7.76 312,764
2019-10-16 $7.55 $7.59 $7.49 $7.55 $7.55 111,925
2019-10-15 $7.50 $7.58 $7.47 $7.56 $7.56 160,605
2019-10-14 $7.56 $7.57 $7.45 $7.51 $7.51 89,436
2019-10-11 $7.52 $7.56 $7.49 $7.53 $7.53 122,787
2019-10-10 $7.39 $7.52 $7.39 $7.47 $7.47 157,228
2019-10-09 $7.51 $7.53 $7.36 $7.39 $7.39 122,587
2019-10-08 $7.60 $7.60 $7.47 $7.50 $7.50 137,815
2019-10-07 $7.66 $7.71 $7.59 $7.65 $7.65 505,324
2019-10-04 $7.67 $7.77 $7.64 $7.68 $7.68 129,494
2019-10-03 $7.72 $7.77 $7.60 $7.66 $7.66 362,532
2019-10-02 $7.79 $7.84 $7.69 $7.72 $7.72 180,673
2019-10-01 $7.84 $7.93 $7.78 $7.83 $7.83 156,544
2019-09-30 $7.70 $7.88 $7.62 $7.83 $7.83 248,060
2019-09-27 $7.73 $7.81 $7.60 $7.70 $7.70 138,007
2019-09-26 $7.79 $7.79 $7.61 $7.71 $7.71 150,865
2019-09-25 $7.84 $7.88 $7.69 $7.77 $7.77 260,327
2019-09-24 $7.90 $8.00 $7.67 $7.83 $7.83 793,957
2019-09-23 $7.85 $7.97 $7.82 $7.86 $7.86 70,436
2019-09-20 $7.88 $7.93 $7.79 $7.91 $7.91 242,546
2019-09-19 $7.88 $7.96 $7.85 $7.92 $7.92 87,490
2019-09-18 $7.99 $8.25 $7.81 $7.87 $7.87 178,068
2019-09-17 $8.07 $8.11 $7.90 $7.98 $7.98 214,415
2019-09-16 $8.26 $8.28 $8.05 $8.07 $8.07 285,438
2019-09-13 $8.30 $8.33 $8.22 $8.30 $8.30 293,691
2019-09-12 $8.31 $8.45 $8.23 $8.28 $8.28 156,578
2019-09-11 $8.23 $8.45 $8.19 $8.29 $8.29 221,035
2019-09-10 $8.01 $8.25 $7.95 $8.23 $8.23 133,420
2019-09-09 $8.06 $8.12 $7.94 $8.01 $8.01 139,732
2019-09-06 $7.95 $8.06 $7.93 $8.02 $8.02 130,940
2019-09-05 $7.78 $7.99 $7.78 $7.94 $7.94 298,673
2019-09-04 $7.85 $7.90 $7.67 $7.73 $7.73 253,884
2019-09-03 $8.01 $8.04 $7.76 $7.79 $7.79 200,731
2019-08-30 $7.87 $8.13 $7.75 $8.09 $8.09 195,870
2019-08-29 $7.65 $7.92 $7.58 $7.86 $7.86 219,041
2019-08-28 $7.65 $7.75 $7.55 $7.61 $7.61 187,178
2019-08-27 $7.70 $7.78 $7.54 $7.65 $7.65 208,812
2019-08-26 $7.65 $7.75 $7.60 $7.70 $7.70 149,164
2019-08-23 $7.71 $7.81 $7.58 $7.66 $7.66 194,418
2019-08-22 $7.76 $7.85 $7.73 $7.73 $7.73 168,592
2019-08-21 $7.72 $7.78 $7.65 $7.76 $7.76 120,518
2019-08-20 $7.69 $7.71 $7.63 $7.68 $7.68 155,079
2019-08-19 $7.70 $7.80 $7.66 $7.69 $7.69 128,869
2019-08-16 $7.58 $7.69 $7.57 $7.65 $7.65 113,247
2019-08-15 $7.50 $7.56 $7.48 $7.51 $7.51 248,700
2019-08-14 $7.40 $7.54 $7.36 $7.51 $7.51 342,732
2019-08-13 $7.37 $7.59 $7.36 $7.50 $7.50 296,608
2019-08-12 $7.26 $7.82 $7.26 $7.41 $7.41 823,583
2019-08-09 $7.31 $7.35 $7.14 $7.29 $7.29 2,121,987
2019-08-08 $6.97 $7.41 $6.97 $7.34 $7.34 1,684,567
2019-08-07 $6.76 $7.12 $6.35 $7.00 $7.00 1,800,560
2019-08-06 $6.95 $7.03 $6.74 $6.76 $6.76 444,386
2019-08-05 $6.93 $7.02 $6.83 $6.95 $6.95 388,663
2019-08-02 $7.08 $7.15 $6.94 $7.03 $7.03 289,392
2019-08-01 $7.33 $7.40 $7.12 $7.14 $7.14 274,900
2019-07-31 $7.34 $7.49 $7.26 $7.33 $7.33 437,505
2019-07-30 $7.25 $7.34 $7.18 $7.31 $7.31 195,060
2019-07-29 $7.34 $7.45 $7.29 $7.30 $7.30 502,143
2019-07-26 $7.32 $7.68 $7.29 $7.35 $7.35 227,935
2019-07-25 $7.27 $7.42 $7.22 $7.31 $7.31 245,598
2019-07-24 $7.35 $7.48 $7.20 $7.27 $7.27 374,531
2019-07-23 $7.29 $7.39 $7.22 $7.36 $7.36 335,037
2019-07-22 $7.36 $7.44 $7.23 $7.27 $7.27 304,071
2019-07-19 $7.39 $7.45 $7.25 $7.34 $7.34 289,301
2019-07-18 $7.56 $7.56 $7.36 $7.43 $7.43 187,174
2019-07-17 $7.66 $7.71 $7.54 $7.59 $7.59 221,681
2019-07-16 $7.57 $7.71 $7.52 $7.66 $7.66 340,611
2019-07-15 $7.64 $7.68 $7.54 $7.60 $7.60 189,823
2019-07-12 $7.70 $7.72 $7.56 $7.63 $7.63 170,391
2019-07-11 $7.83 $7.88 $7.59 $7.70 $7.70 831,082
2019-07-10 $7.71 $7.83 $7.64 $7.81 $7.81 657,438
2019-07-09 $7.74 $7.82 $7.68 $7.70 $7.70 298,093
2019-07-08 $7.84 $7.89 $7.71 $7.80 $7.80 386,824
2019-07-05 $7.92 $7.98 $7.76 $7.85 $7.85 278,163
2019-07-03 $7.92 $8.04 $7.92 $7.98 $7.98 230,681
2019-07-02 $7.85 $7.92 $7.75 $7.90 $7.90 510,659
2019-07-01 $7.76 $7.89 $7.75 $7.85 $7.85 577,324
2019-06-28 $7.65 $7.76 $7.59 $7.71 $7.71 569,802
2019-06-27 $7.27 $7.69 $7.02 $7.65 $7.65 778,317
2019-06-26 $7.14 $7.33 $7.00 $7.33 $7.33 1,460,795
2019-06-25 $7.37 $7.37 $7.04 $7.15 $7.15 669,416
2019-06-24 $7.69 $7.69 $7.09 $7.37 $7.37 1,311,736
2019-06-21 $8.07 $8.07 $7.68 $7.74 $7.74 579,934
2019-06-20 $8.15 $8.23 $8.05 $8.08 $8.08 157,468
2019-06-19 $8.16 $8.21 $8.07 $8.15 $8.15 53,370
2019-06-18 $8.19 $8.23 $8.13 $8.15 $8.15 162,097
2019-06-17 $8.13 $8.37 $8.12 $8.19 $8.19 201,173
2019-06-14 $8.01 $8.16 $7.72 $8.13 $8.13 818,610
2019-06-13 $8.22 $8.22 $7.98 $8.00 $8.00 768,316
2019-06-12 $8.06 $8.21 $8.03 $8.21 $8.21 114,128
2019-06-11 $8.12 $8.20 $8.00 $8.06 $8.06 190,844
2019-06-10 $8.07 $8.22 $8.04 $8.13 $8.13 141,682
2019-06-07 $8.10 $8.13 $8.01 $8.05 $8.05 212,827
2019-06-06 $7.88 $8.12 $7.88 $8.10 $8.10 288,699
2019-06-05 $7.82 $7.90 $7.73 $7.88 $7.88 305,175
2019-06-04 $7.93 $8.04 $7.74 $7.80 $7.80 335,639
2019-06-03 $8.00 $8.06 $7.88 $7.92 $7.92 403,442
2019-05-31 $8.12 $8.12 $7.98 $8.05 $8.05 141,253
2019-05-30 $8.18 $8.21 $8.08 $8.13 $8.13 258,104
2019-05-29 $8.26 $8.27 $8.07 $8.19 $8.19 259,903
2019-05-28 $8.28 $8.32 $8.19 $8.27 $8.27 226,418
2019-05-24 $8.37 $8.49 $8.19 $8.30 $8.30 1,065,526
2019-05-23 $8.38 $8.44 $8.13 $8.35 $8.35 204,733
2019-05-22 $8.68 $8.70 $8.37 $8.39 $8.39 190,464
2019-05-21 $8.81 $8.90 $8.64 $8.69 $8.69 222,934
2019-05-20 $8.75 $8.79 $8.63 $8.79 $8.79 152,005
2019-05-17 $8.78 $8.81 $8.70 $8.77 $8.77 186,192
2019-05-16 $8.77 $8.87 $8.69 $8.75 $8.75 284,514
2019-05-15 $8.60 $8.85 $8.58 $8.72 $8.72 1,057,471
2019-05-14 $8.51 $8.77 $8.51 $8.67 $8.67 609,722
2019-05-13 $8.42 $8.60 $8.33 $8.49 $8.49 593,848
2019-05-10 $8.30 $8.59 $8.20 $8.48 $8.48 307,678
2019-05-09 $8.45 $8.75 $8.43 $8.50 $8.50 552,431
2019-05-08 $8.91 $8.95 $8.43 $8.48 $8.48 499,441
2019-05-07 $8.02 $8.14 $7.95 $8.00 $8.00 306,686
2019-05-06 $8.07 $8.24 $8.00 $8.13 $8.13 122,448
2019-05-03 $8.11 $8.32 $8.11 $8.15 $8.15 579,378
2019-05-02 $8.14 $8.20 $7.98 $8.10 $8.10 276,903
2019-05-01 $8.03 $8.33 $8.01 $8.13 $8.13 1,431,230
2019-04-30 $8.06 $8.11 $7.98 $8.00 $8.00 327,250
2019-04-29 $8.12 $8.19 $8.02 $8.08 $8.08 271,528
2019-04-26 $8.03 $8.16 $7.96 $8.09 $8.09 334,466
2019-04-25 $8.14 $8.30 $8.03 $8.03 $8.03 55,786
2019-04-24 $8.19 $8.25 $7.99 $8.13 $8.13 234,925
2019-04-23 $8.08 $8.23 $8.08 $8.16 $8.16 416,854
2019-04-22 $8.01 $8.25 $8.01 $8.11 $8.11 146,319
2019-04-18 $7.85 $8.03 $7.79 $8.01 $8.01 1,163,904
2019-04-17 $7.79 $7.88 $7.69 $7.81 $7.81 186,324
2019-04-16 $7.70 $7.84 $7.62 $7.79 $7.79 78,394
2019-04-15 $7.63 $7.71 $7.60 $7.67 $7.67 56,697
2019-04-12 $7.72 $7.73 $7.64 $7.65 $7.65 80,377
2019-04-11 $7.45 $7.72 $7.45 $7.67 $7.67 210,387
2019-04-10 $7.53 $7.56 $7.47 $7.48 $7.48 353,595
2019-04-09 $7.61 $7.79 $7.50 $7.53 $7.53 189,034
2019-04-08 $7.56 $7.64 $7.49 $7.60 $7.60 352,467
2019-04-05 $7.50 $7.60 $7.47 $7.53 $7.53 552,135
2019-04-04 $7.55 $7.61 $7.47 $7.49 $7.49 130,825
2019-04-03 $7.58 $7.70 $7.49 $7.52 $7.52 129,092
2019-04-02 $7.62 $7.71 $7.49 $7.55 $7.55 154,484
2019-04-01 $7.62 $7.68 $7.54 $7.62 $7.62 179,451
2019-03-29 $7.66 $7.67 $7.53 $7.63 $7.63 421,424
2019-03-28 $7.77 $7.77 $7.60 $7.62 $7.62 156,274
2019-03-27 $7.80 $7.84 $7.61 $7.74 $7.74 268,263
2019-03-26 $7.80 $8.09 $7.61 $7.78 $7.78 147,166
2019-03-25 $8.11 $8.11 $7.73 $7.80 $7.80 191,924
2019-03-22 $8.28 $8.34 $8.00 $8.10 $8.10 151,086
2019-03-21 $8.21 $8.36 $8.13 $8.34 $8.34 268,303
2019-03-20 $8.16 $8.25 $8.07 $8.23 $8.23 184,060
2019-03-19 $8.18 $8.34 $8.02 $8.17 $8.17 1,200,695
2019-03-18 $7.96 $8.11 $7.93 $8.07 $8.07 740,443
2019-03-15 $7.85 $8.07 $7.85 $7.96 $7.96 176,106
2019-03-14 $7.85 $7.89 $7.79 $7.85 $7.85 54,695
2019-03-13 $7.83 $7.91 $7.78 $7.83 $7.83 87,849
2019-03-12 $7.76 $7.82 $7.68 $7.80 $7.80 55,347
2019-03-11 $7.69 $7.80 $7.69 $7.76 $7.76 138,609
2019-03-08 $7.64 $7.93 $7.64 $7.69 $7.69 145,564
2019-03-07 $7.89 $7.90 $7.64 $7.75 $7.75 188,537
2019-03-06 $7.81 $7.96 $7.78 $7.90 $7.90 278,904
2019-03-05 $7.75 $7.86 $7.65 $7.83 $7.83 180,212
2019-03-04 $7.71 $7.83 $7.63 $7.72 $7.72 372,482
2019-03-01 $7.68 $8.38 $7.50 $7.69 $7.69 441,591
2019-02-28 $7.76 $7.93 $7.44 $7.62 $7.62 542,288
2019-02-27 $7.71 $7.83 $7.55 $7.73 $7.73 333,037
2019-02-26 $7.85 $7.89 $7.72 $7.73 $7.73 63,975
2019-02-25 $8.13 $8.13 $7.82 $7.85 $7.85 136,846
2019-02-22 $8.06 $8.15 $8.01 $8.09 $8.09 242,316
2019-02-21 $8.17 $8.20 $8.00 $8.05 $8.05 112,796
2019-02-20 $8.01 $8.21 $7.91 $8.14 $8.14 254,559
2019-02-19 $7.81 $8.04 $7.81 $7.97 $7.97 104,686
2019-02-15 $7.55 $7.84 $7.46 $7.80 $7.80 77,859
2019-02-14 $7.59 $7.61 $7.50 $7.54 $7.54 216,100
2019-02-13 $7.65 $7.70 $7.40 $7.63 $7.63 94,426
2019-02-12 $7.70 $7.98 $7.60 $7.61 $7.61 91,318
2019-02-11 $7.73 $7.76 $7.64 $7.67 $7.67 25,629
2019-02-08 $7.72 $7.80 $7.62 $7.71 $7.71 76,788
2019-02-07 $7.74 $7.75 $7.65 $7.71 $7.71 72,071
2019-02-06 $7.79 $7.89 $7.72 $7.77 $7.77 42,447
2019-02-05 $7.81 $7.87 $7.78 $7.78 $7.78 45,227
2019-02-04 $7.86 $7.88 $7.74 $7.79 $7.79 118,013
2019-02-01 $7.89 $7.98 $7.83 $7.87 $7.87 149,511
2019-01-31 $7.75 $7.90 $7.75 $7.88 $7.88 189,509
2019-01-30 $7.83 $7.96 $7.75 $7.78 $7.78 49,977
2019-01-29 $7.69 $7.90 $7.65 $7.79 $7.79 617,025
2019-01-28 $7.64 $7.78 $7.62 $7.68 $7.68 121,687
2019-01-25 $7.70 $7.80 $7.65 $7.66 $7.66 113,708
2019-01-24 $7.68 $7.73 $7.62 $7.67 $7.67 165,418
2019-01-23 $7.76 $7.81 $7.62 $7.69 $7.69 142,020
2019-01-22 $7.72 $7.80 $7.62 $7.75 $7.75 324,374
2019-01-18 $7.73 $7.77 $7.65 $7.74 $7.74 107,918
2019-01-17 $7.76 $7.80 $7.64 $7.72 $7.72 148,377
2019-01-16 $7.71 $7.88 $7.68 $7.78 $7.78 520,581
2019-01-15 $7.58 $7.70 $7.50 $7.70 $7.70 256,571
2019-01-14 $7.50 $7.60 $7.48 $7.57 $7.57 225,031
2019-01-11 $7.50 $7.59 $7.44 $7.51 $7.51 158,347
2019-01-10 $7.47 $7.68 $7.47 $7.52 $7.52 345,585
2019-01-09 $7.37 $7.71 $7.32 $7.50 $7.50 268,116
2019-01-08 $7.42 $7.62 $7.17 $7.37 $7.37 1,250,376
2019-01-07 $7.11 $7.45 $7.11 $7.40 $7.40 360,583
2019-01-04 $6.98 $7.22 $6.92 $7.11 $7.11 103,663
2019-01-03 $6.95 $7.03 $6.91 $6.95 $6.95 183,643
2019-01-02 $7.13 $7.51 $6.89 $6.99 $6.99 362,241
2018-12-31 $6.98 $7.23 $6.81 $7.19 $7.19 463,390
2018-12-28 $6.98 $7.05 $6.83 $6.97 $6.97 337,501
2018-12-27 $6.92 $7.10 $6.89 $6.98 $6.98 315,272
2018-12-26 $6.81 $7.01 $6.73 $6.99 $6.99 228,073
2018-12-24 $6.60 $6.82 $6.60 $6.77 $6.77 140,711
2018-12-21 $6.77 $6.77 $6.51 $6.72 $6.72 617,643
2018-12-20 $7.02 $7.06 $6.75 $6.82 $6.82 471,520
2018-12-19 $7.01 $7.27 $7.00 $7.08 $7.08 560,026
2018-12-18 $6.58 $7.06 $6.54 $7.02 $7.02 640,589
2018-12-17 $6.30 $6.83 $6.26 $6.58 $6.58 1,390,105
2018-12-14 $6.27 $6.64 $5.98 $6.15 $6.15 2,825,491
2018-12-13 $6.56 $6.68 $6.24 $6.32 $6.32 256,477
2018-12-12 $6.63 $6.98 $6.49 $6.52 $6.52 231,156
2018-12-11 $6.72 $7.07 $6.50 $6.63 $6.63 307,667
2018-12-10 $7.00 $7.14 $6.63 $6.65 $6.65 192,838
2018-12-07 $7.03 $7.24 $6.97 $7.04 $7.04 137,843
2018-12-06 $6.98 $8.17 $6.98 $7.04 $7.04 319,862
2018-12-04 $7.47 $7.59 $7.12 $7.17 $7.17 187,705
2018-12-03 $7.65 $7.78 $7.48 $7.51 $7.51 206,317
2018-11-30 $7.67 $7.74 $7.47 $7.58 $7.58 237,288
2018-11-29 $7.52 $7.78 $7.52 $7.70 $7.70 110,275
2018-11-28 $7.58 $7.75 $7.42 $7.50 $7.50 302,831
2018-11-27 $7.74 $7.76 $7.49 $7.58 $7.58 154,368
2018-11-26 $7.70 $8.00 $7.66 $7.79 $7.79 164,082
2018-11-23 $7.60 $7.85 $7.60 $7.66 $7.66 78,852
2018-11-21 $7.49 $7.84 $7.49 $7.65 $7.65 206,261
2018-11-20 $7.46 $7.65 $7.39 $7.50 $7.50 327,715
2018-11-19 $7.86 $7.87 $6.91 $7.78 $7.78 386,151
2018-11-16 $8.14 $8.23 $7.89 $7.90 $7.90 286,650
2018-11-15 $8.12 $8.35 $8.08 $8.13 $8.13 1,004,860
2018-11-14 $8.43 $8.57 $8.08 $8.10 $8.10 1,132,215
2018-11-13 $8.44 $8.80 $8.15 $8.33 $8.33 838,447
2018-11-12 $8.54 $8.93 $8.31 $8.41 $8.41 524,662
2018-11-09 $8.71 $9.15 $8.50 $8.59 $8.59 282,896
2018-11-08 $8.83 $8.91 $8.71 $8.74 $8.74 481,453
2018-11-07 $8.79 $9.16 $8.58 $8.78 $8.78 423,859
2018-11-06 $9.12 $9.58 $9.05 $9.11 $9.11 113,619
2018-11-05 $9.05 $9.22 $8.99 $9.15 $9.15 123,754
2018-11-02 $8.98 $9.13 $8.88 $9.06 $9.06 84,701
2018-11-01 $8.58 $9.01 $8.15 $8.97 $8.97 75,466
2018-10-31 $8.44 $8.62 $8.42 $8.59 $8.59 72,809
2018-10-30 $8.53 $8.54 $8.28 $8.38 $8.38 196,980
2018-10-29 $8.80 $8.90 $8.41 $8.53 $8.53 126,310
2018-10-26 $8.39 $8.89 $8.33 $8.75 $8.75 131,448
2018-10-25 $8.63 $8.75 $8.33 $8.47 $8.47 1,203,310
2018-10-24 $8.90 $8.92 $8.57 $8.60 $8.60 173,527
2018-10-23 $8.96 $9.03 $8.81 $8.92 $8.92 125,468
2018-10-22 $9.18 $9.25 $9.00 $9.04 $9.04 113,323
2018-10-19 $9.24 $9.32 $9.13 $9.17 $9.17 64,495
2018-10-18 $9.37 $9.39 $9.24 $9.28 $9.28 83,281
2018-10-17 $9.19 $9.41 $9.19 $9.37 $9.37 88,092
2018-10-16 $9.22 $9.37 $9.16 $9.34 $9.34 85,498
2018-10-15 $9.12 $9.32 $9.12 $9.24 $9.24 101,392
2018-10-12 $9.12 $9.24 $9.05 $9.16 $9.16 163,247
2018-10-11 $9.10 $9.13 $9.00 $9.04 $9.04 205,965
2018-10-10 $9.26 $9.32 $9.14 $9.14 $9.14 228,017
2018-10-09 $9.24 $9.39 $9.17 $9.25 $9.25 72,688
2018-10-08 $9.34 $9.40 $9.21 $9.26 $9.26 74,221
2018-10-05 $9.31 $9.37 $9.15 $9.34 $9.34 291,023
2018-10-04 $9.33 $9.39 $9.22 $9.33 $9.33 152,818
2018-10-03 $9.44 $9.46 $9.27 $9.31 $9.31 151,996
2018-10-02 $9.47 $9.70 $9.35 $9.44 $9.44 245,825
2018-10-01 $9.64 $9.67 $9.45 $9.50 $9.50 151,473
2018-09-28 $9.55 $9.80 $9.44 $9.63 $9.63 117,908
2018-09-27 $9.60 $9.65 $9.46 $9.61 $9.61 197,864
2018-09-26 $9.56 $9.70 $9.42 $9.60 $9.60 142,136
2018-09-25 $9.57 $9.65 $9.40 $9.55 $9.55 173,117
2018-09-24 $9.67 $9.67 $9.40 $9.57 $9.57 265,848
2018-09-21 $9.34 $9.69 $9.30 $9.69 $9.69 553,104
2018-09-20 $9.27 $9.33 $9.16 $9.33 $9.33 191,976
2018-09-19 $9.11 $9.25 $9.11 $9.19 $9.19 209,945
2018-09-18 $9.30 $9.44 $8.89 $9.14 $9.14 766,450
2018-09-17 $9.89 $10.03 $9.57 $9.58 $9.58 84,726
2018-09-14 $9.71 $9.83 $9.61 $9.76 $9.76 85,733
2018-09-13 $9.73 $9.77 $9.59 $9.69 $9.69 171,067
2018-09-12 $9.78 $9.85 $9.66 $9.72 $9.72 100,383
2018-09-11 $9.93 $9.93 $9.68 $9.77 $9.77 268,001
2018-09-10 $9.96 $10.04 $9.78 $9.92 $9.92 371,373
2018-09-07 $9.98 $10.09 $9.91 $9.95 $9.95 90,783
2018-09-06 $10.01 $10.01 $9.83 $10.00 $10.00 232,649
2018-09-05 $10.13 $10.19 $9.89 $10.00 $10.00 207,572
2018-09-04 $10.34 $10.35 $10.11 $10.13 $10.13 56,291
2018-08-31 $10.42 $10.43 $10.24 $10.33 $10.33 115,639
2018-08-30 $10.33 $10.41 $10.27 $10.38 $10.38 109,075
2018-08-29 $10.36 $10.40 $10.30 $10.32 $10.32 52,189
2018-08-28 $10.57 $10.61 $10.35 $10.38 $10.38 180,248
2018-08-27 $10.32 $10.45 $10.29 $10.36 $10.36 103,062
2018-08-24 $10.41 $10.48 $10.35 $10.36 $10.36 62,750
2018-08-23 $10.51 $10.54 $10.36 $10.42 $10.42 127,840
2018-08-22 $10.76 $10.83 $10.42 $10.51 $10.51 90,539
2018-08-21 $10.39 $10.56 $10.38 $10.44 $10.44 96,651
2018-08-20 $10.52 $10.53 $10.34 $10.35 $10.35 144,520
2018-08-17 $10.43 $10.72 $10.39 $10.47 $10.47 46,907
2018-08-16 $10.39 $10.52 $10.39 $10.42 $10.42 68,941
2018-08-15 $10.36 $10.43 $10.25 $10.40 $10.40 138,468
2018-08-14 $10.35 $10.41 $10.27 $10.35 $10.35 65,210
2018-08-13 $10.34 $10.38 $10.23 $10.32 $10.32 155,632
2018-08-10 $10.33 $10.41 $10.26 $10.34 $10.34 136,549
2018-08-09 $10.31 $10.41 $10.25 $10.37 $10.37 188,800
2018-08-08 $10.25 $10.35 $10.14 $10.31 $10.31 126,778
2018-08-07 $10.77 $11.01 $10.09 $10.23 $10.23 291,128
2018-08-06 $10.16 $10.28 $9.97 $10.27 $10.27 101,188
2018-08-03 $10.27 $10.27 $10.13 $10.18 $10.18 129,663
2018-08-02 $10.24 $10.32 $10.19 $10.27 $10.27 317,090
2018-08-01 $10.40 $10.41 $10.24 $10.27 $10.27 380,437
2018-07-31 $10.32 $10.47 $10.32 $10.39 $10.39 365,467
2018-07-30 $10.32 $10.46 $10.30 $10.35 $10.35 715,468
2018-07-27 $10.49 $10.49 $10.33 $10.37 $10.37 102,944
2018-07-26 $10.50 $10.58 $10.42 $10.48 $10.48 76,839
2018-07-25 $10.53 $10.55 $10.37 $10.52 $10.52 116,952
2018-07-24 $10.70 $10.70 $10.41 $10.51 $10.51 123,455
2018-07-23 $10.67 $10.72 $10.55 $10.66 $10.66 53,298
2018-07-20 $10.66 $10.72 $10.51 $10.65 $10.65 157,085
2018-07-19 $10.61 $10.74 $10.56 $10.69 $10.69 85,738
2018-07-18 $10.41 $10.67 $10.38 $10.63 $10.63 418,925
2018-07-17 $10.46 $10.55 $10.39 $10.42 $10.42 229,842
2018-07-16 $10.56 $10.56 $10.39 $10.47 $10.47 264,585
2018-07-13 $10.57 $10.67 $10.52 $10.54 $10.54 138,332
2018-07-12 $10.59 $10.59 $10.38 $10.56 $10.56 396,875
2018-07-11 $10.76 $10.76 $10.41 $10.54 $10.54 281,141
2018-07-10 $11.13 $11.30 $10.74 $10.76 $10.76 240,487
2018-07-09 $11.15 $11.16 $10.93 $10.97 $10.97 294,602
2018-07-06 $11.07 $11.48 $11.01 $11.17 $11.17 1,907,008
2018-07-05 $11.03 $11.30 $10.96 $11.06 $11.06 248,744
2018-07-03 $10.80 $11.08 $10.77 $11.00 $11.00 295,851
2018-07-02 $10.79 $10.83 $10.66 $10.79 $10.79 472,203
2018-06-29 $10.81 $10.82 $10.64 $10.80 $10.80 269,669
2018-06-28 $10.70 $10.91 $10.68 $10.81 $10.81 333,295
2018-06-27 $10.83 $10.92 $10.70 $10.76 $10.76 185,986
2018-06-26 $10.93 $10.94 $10.76 $10.79 $10.79 287,753
2018-06-25 $10.74 $10.97 $10.60 $10.90 $10.90 323,324
2018-06-22 $10.85 $10.90 $10.74 $10.80 $10.80 108,966
2018-06-21 $10.75 $10.92 $10.47 $10.87 $10.87 263,147
2018-06-20 $10.69 $10.81 $10.60 $10.75 $10.75 286,591
2018-06-19 $10.69 $10.77 $10.51 $10.64 $10.64 141,787
2018-06-18 $10.62 $10.69 $10.51 $10.69 $10.69 106,640
2018-06-15 $10.74 $10.74 $10.57 $10.67 $10.67 158,250
2018-06-14 $10.67 $10.80 $10.59 $10.71 $10.71 70,802
2018-06-13 $10.79 $10.85 $10.63 $10.68 $10.68 91,055
2018-06-12 $11.03 $11.03 $10.55 $10.81 $10.81 72,618
2018-06-11 $11.00 $11.01 $10.82 $10.92 $10.92 72,277
2018-06-08 $11.13 $11.16 $10.08 $10.99 $10.99 91,632
2018-06-07 $10.98 $11.19 $10.78 $11.15 $11.15 432,087
2018-06-06 $10.96 $11.04 $10.89 $10.99 $10.99 707,076
2018-06-05 $10.89 $11.03 $10.83 $10.99 $10.99 848,817
2018-06-04 $10.80 $11.05 $10.77 $10.91 $10.91 296,152
2018-06-01 $10.53 $11.34 $10.45 $10.77 $10.77 294,584
2018-05-31 $10.46 $10.70 $10.38 $10.49 $10.49 251,167
2018-05-30 $10.33 $10.61 $10.33 $10.47 $10.47 68,953
2018-05-29 $10.46 $10.76 $10.31 $10.32 $10.32 101,128
2018-05-25 $10.55 $10.61 $10.46 $10.49 $10.49 58,373
2018-05-24 $10.57 $10.66 $10.35 $10.51 $10.51 173,871
2018-05-23 $10.70 $10.75 $10.49 $10.51 $10.51 111,885
2018-05-22 $10.77 $10.80 $10.65 $10.73 $10.73 56,745
2018-05-21 $10.81 $10.88 $10.63 $10.71 $10.71 85,290
2018-05-18 $10.72 $10.83 $10.66 $10.77 $10.77 84,987
2018-05-17 $10.71 $10.77 $10.64 $10.72 $10.72 81,607
2018-05-16 $10.90 $10.98 $10.74 $10.74 $10.74 87,522
2018-05-15 $10.94 $11.03 $10.90 $10.92 $10.92 295,553
2018-05-14 $10.76 $11.02 $10.67 $10.94 $10.94 384,342
2018-05-11 $10.82 $10.83 $10.64 $10.77 $10.77 110,368
2018-05-10 $10.75 $10.94 $10.56 $10.79 $10.79 287,293
2018-05-09 $10.83 $10.84 $10.58 $10.75 $10.75 193,728
2018-05-08 $10.68 $10.90 $10.68 $10.82 $10.82 343,212
2018-05-07 $10.53 $10.95 $10.34 $10.71 $10.71 467,019
2018-05-04 $10.16 $10.33 $10.06 $10.26 $10.26 314,639
2018-05-03 $10.12 $10.20 $10.08 $10.18 $10.18 107,888
2018-05-02 $10.33 $10.33 $10.13 $10.16 $10.16 91,668
2018-05-01 $10.30 $10.39 $10.16 $10.34 $10.34 157,620
2018-04-30 $10.33 $10.44 $10.25 $10.30 $10.30 149,146
2018-04-27 $10.54 $10.57 $10.32 $10.35 $10.35 117,707
2018-04-26 $10.43 $10.80 $10.35 $10.51 $10.51 331,937
2018-04-25 $10.33 $10.61 $10.28 $10.44 $10.44 307,091
2018-04-24 $10.28 $10.52 $10.25 $10.31 $10.31 184,918
2018-04-23 $10.31 $10.43 $10.11 $10.25 $10.25 142,897
2018-04-20 $10.45 $10.45 $10.33 $10.35 $10.35 102,344
2018-04-19 $10.54 $10.60 $10.43 $10.44 $10.44 94,342
2018-04-18 $10.51 $10.63 $10.37 $10.57 $10.57 144,396
2018-04-17 $10.52 $10.66 $10.41 $10.54 $10.54 190,058
2018-04-16 $10.56 $10.65 $10.45 $10.51 $10.51 137,924
2018-04-13 $10.66 $10.70 $10.43 $10.52 $10.52 608,330
2018-04-12 $10.69 $10.79 $10.54 $10.66 $10.66 247,496
2018-04-11 $10.93 $11.01 $10.64 $10.66 $10.66 317,331
2018-04-10 $11.14 $11.14 $10.86 $10.99 $10.99 183,085
2018-04-09 $11.09 $11.15 $10.87 $11.09 $11.09 207,963
2018-04-06 $10.88 $11.31 $10.76 $11.01 $11.01 938,235
2018-04-05 $10.68 $10.98 $10.21 $10.90 $10.90 511,607
2018-04-04 $10.40 $10.68 $10.10 $10.65 $10.65 354,407
2018-04-03 $10.35 $10.77 $10.24 $10.49 $10.49 278,609
2018-04-02 $10.24 $10.34 $10.08 $10.31 $10.31 246,093
2018-03-29 $10.22 $10.31 $10.15 $10.22 $10.22 151,729
2018-03-28 $10.34 $10.57 $10.15 $10.16 $10.16 380,945
2018-03-27 $10.30 $10.40 $10.14 $10.33 $10.33 177,687
2018-03-26 $10.32 $10.39 $10.07 $10.26 $10.26 197,124
2018-03-23 $10.46 $10.53 $10.19 $10.22 $10.22 227,409
2018-03-22 $10.43 $10.70 $10.36 $10.48 $10.48 249,166
2018-03-21 $10.66 $10.97 $10.47 $10.48 $10.48 231,996
2018-03-20 $10.74 $10.89 $10.60 $10.68 $10.68 173,876
2018-03-19 $10.70 $10.84 $10.61 $10.75 $10.75 197,646
2018-03-16 $10.88 $10.99 $10.71 $10.75 $10.75 239,766
2018-03-15 $10.95 $11.05 $10.77 $10.89 $10.89 453,518
2018-03-14 $10.95 $11.06 $10.80 $10.97 $10.97 453,327
2018-03-13 $10.69 $11.08 $10.68 $10.91 $10.91 385,236
2018-03-12 $10.92 $10.92 $10.60 $10.64 $10.64 274,883
2018-03-09 $10.83 $10.91 $10.76 $10.89 $10.89 221,813
2018-03-08 $10.92 $11.02 $10.70 $10.77 $10.77 260,325
2018-03-07 $10.73 $10.98 $10.73 $10.94 $10.94 472,066
2018-03-06 $10.51 $10.78 $10.44 $10.75 $10.75 248,845
2018-03-05 $10.31 $10.75 $10.29 $10.49 $10.49 1,095,190
2018-03-02 $10.30 $10.44 $9.85 $10.36 $10.36 1,112,357
2018-03-01 $10.09 $10.12 $9.80 $10.04 $10.04 706,908
2018-02-28 $10.06 $10.45 $10.01 $10.08 $10.08 880,889
2018-02-27 $9.98 $10.10 $9.76 $10.03 $10.03 670,022
2018-02-26 $9.81 $9.99 $9.70 $9.93 $9.93 483,637
2018-02-23 $9.90 $10.11 $9.78 $9.80 $9.80 81,745
2018-02-22 $9.70 $9.96 $9.50 $9.89 $9.89 1,120,831
2018-02-21 $9.76 $9.91 $9.64 $9.65 $9.65 222,513
2018-02-20 $9.95 $10.10 $9.69 $9.72 $9.72 302,026
2018-02-16 $10.01 $10.17 $9.96 $10.01 $10.01 155,557
2018-02-15 $10.10 $10.10 $9.92 $10.02 $10.02 112,860
2018-02-14 $9.90 $10.13 $9.88 $10.06 $10.06 133,674
2018-02-13 $9.62 $9.99 $9.54 $9.96 $9.96 265,422
2018-02-12 $9.77 $9.82 $9.55 $9.59 $9.59 173,675
2018-02-09 $9.90 $10.00 $9.41 $9.70 $9.70 209,283
2018-02-08 $10.17 $10.17 $9.73 $9.80 $9.80 149,684
2018-02-07 $10.12 $10.27 $10.06 $10.16 $10.16 114,191
2018-02-06 $9.98 $10.38 $9.83 $10.14 $10.14 200,999
2018-02-05 $10.29 $10.40 $9.99 $10.04 $10.04 344,797
2018-02-02 $10.48 $10.51 $10.28 $10.39 $10.39 214,923
2018-02-01 $10.30 $10.59 $10.15 $10.53 $10.53 228,985
2018-01-31 $10.27 $10.41 $10.19 $10.36 $10.36 407,713
2018-01-30 $10.42 $10.57 $10.15 $10.21 $10.21 367,252
2018-01-29 $10.43 $10.60 $10.31 $10.45 $10.45 303,024
2018-01-26 $10.59 $10.59 $10.34 $10.39 $10.39 188,377
2018-01-25 $10.72 $10.77 $10.43 $10.57 $10.57 373,050
2018-01-24 $10.74 $10.74 $10.54 $10.62 $10.62 203,953
2018-01-23 $10.62 $10.79 $10.51 $10.68 $10.68 145,198
2018-01-22 $10.70 $10.83 $10.61 $10.68 $10.68 199,833
2018-01-19 $10.90 $10.90 $10.57 $10.76 $10.76 714,062
2018-01-18 $10.80 $10.95 $10.49 $10.75 $10.75 2,052,280
2018-01-17 $11.32 $11.54 $11.05 $11.31 $11.31 95,485
2018-01-16 $11.52 $11.69 $11.25 $11.28 $11.28 220,717
2018-01-12 $11.26 $11.55 $11.24 $11.45 $11.45 185,345
2018-01-11 $10.97 $11.36 $10.92 $11.32 $11.32 395,667
2018-01-10 $10.79 $10.97 $10.68 $10.92 $10.92 68,255
2018-01-09 $10.69 $10.92 $10.62 $10.83 $10.83 108,257
2018-01-08 $10.74 $10.78 $10.63 $10.68 $10.68 112,567
2018-01-05 $10.73 $10.86 $10.65 $10.72 $10.72 98,755
2018-01-04 $10.76 $10.95 $10.69 $10.71 $10.71 96,886
2018-01-03 $10.78 $10.84 $10.62 $10.69 $10.69 77,989
2018-01-02 $10.79 $10.90 $10.75 $10.78 $10.78 159,727
2017-12-29 $10.90 $10.90 $10.75 $10.79 $10.79 57,966
2017-12-28 $10.83 $10.90 $10.58 $10.86 $10.86 124,689
2017-12-27 $10.74 $10.90 $10.64 $10.79 $10.79 115,486
2017-12-26 $10.80 $11.00 $10.60 $10.70 $10.70 108,421
2017-12-22 $10.95 $10.95 $10.73 $10.81 $10.81 120,250
2017-12-21 $10.98 $11.10 $10.82 $10.88 $10.88 130,285
2017-12-20 $10.90 $10.99 $10.81 $10.95 $10.95 126,045
2017-12-19 $10.84 $10.96 $10.80 $10.89 $10.89 105,882
2017-12-18 $10.81 $10.99 $10.74 $10.79 $10.79 221,311
2017-12-15 $10.60 $10.85 $10.60 $10.82 $10.82 477,862
2017-12-14 $10.64 $10.75 $10.32 $10.59 $10.59 288,145
2017-12-13 $10.72 $10.83 $10.61 $10.63 $10.63 78,911
2017-12-12 $10.75 $10.85 $10.38 $10.71 $10.71 141,851
2017-12-11 $10.75 $10.76 $10.66 $10.70 $10.70 78,917
2017-12-08 $10.84 $10.89 $10.70 $10.74 $10.74 88,244
2017-12-07 $10.81 $10.87 $10.66 $10.78 $10.78 72,115
2017-12-06 $10.91 $10.93 $10.70 $10.79 $10.79 86,089
2017-12-05 $10.93 $11.50 $10.69 $10.86 $10.86 107,331
2017-12-04 $10.86 $11.00 $10.77 $10.88 $10.88 261,212
2017-12-01 $10.67 $11.04 $10.51 $10.84 $10.84 142,307
2017-11-30 $10.81 $10.90 $10.57 $10.64 $10.64 915,570
2017-11-29 $10.84 $10.86 $10.68 $10.75 $10.75 64,445
2017-11-28 $10.80 $10.89 $10.31 $10.85 $10.85 108,086
2017-11-27 $10.77 $10.95 $10.73 $10.78 $10.78 124,548
2017-11-24 $10.87 $10.87 $10.21 $10.78 $10.78 51,743
2017-11-22 $10.92 $11.00 $10.75 $10.88 $10.88 94,208
2017-11-21 $10.96 $10.99 $10.87 $10.92 $10.92 115,008
2017-11-20 $10.84 $11.00 $10.80 $10.96 $10.96 109,882
2017-11-17 $10.90 $10.90 $10.75 $10.86 $10.86 173,208
2017-11-16 $10.89 $10.96 $10.73 $10.91 $10.91 190,365
2017-11-15 $10.94 $10.99 $10.61 $10.90 $10.90 471,300
2017-11-14 $10.40 $11.10 $10.35 $11.01 $11.01 915,258
2017-11-13 $10.34 $10.49 $10.27 $10.31 $10.31 87,248
2017-11-10 $10.51 $10.59 $10.32 $10.41 $10.41 440,291
2017-11-09 $10.48 $10.63 $10.36 $10.55 $10.55 479,810
2017-11-08 $10.42 $10.61 $10.27 $10.55 $10.55 358,932
2017-11-07 $10.30 $10.83 $10.30 $10.45 $10.45 654,582
2017-11-06 $10.15 $10.22 $10.11 $10.19 $10.19 200,403
2017-11-03 $10.35 $10.35 $10.10 $10.18 $10.18 181,753
2017-11-02 $10.30 $10.36 $10.15 $10.31 $10.31 303,109
2017-11-01 $10.30 $10.50 $10.13 $10.30 $10.30 310,026
2017-10-31 $10.15 $10.35 $10.07 $10.33 $10.33 303,720
2017-10-30 $10.22 $10.23 $9.98 $10.15 $10.15 212,075
2017-10-27 $10.28 $10.38 $10.19 $10.19 $10.19 245,777
2017-10-26 $10.29 $10.33 $10.12 $10.24 $10.24 123,717
2017-10-25 $10.36 $10.48 $10.22 $10.26 $10.26 137,630
2017-10-24 $10.35 $10.43 $10.28 $10.36 $10.36 105,972
2017-10-23 $10.50 $10.52 $10.35 $10.37 $10.37 128,915
2017-10-20 $10.51 $10.57 $10.32 $10.45 $10.45 128,941
2017-10-19 $10.49 $10.55 $10.24 $10.43 $10.43 238,812
2017-10-18 $10.63 $10.63 $10.48 $10.54 $10.54 61,519
2017-10-17 $10.75 $10.82 $10.43 $10.59 $10.59 171,542
2017-10-16 $10.64 $10.83 $10.64 $10.70 $10.70 417,204
2017-10-13 $10.54 $10.74 $10.50 $10.68 $10.68 357,141
2017-10-12 $10.56 $10.56 $10.42 $10.50 $10.50 192,862
2017-10-11 $10.70 $10.74 $10.38 $10.60 $10.60 164,403
2017-10-10 $10.95 $11.04 $10.64 $10.76 $10.76 196,286
2017-10-09 $10.74 $11.09 $10.70 $11.00 $11.00 391,426
2017-10-06 $10.88 $10.90 $10.65 $10.74 $10.74 398,000
2017-10-05 $10.80 $10.96 $10.57 $10.83 $10.83 982,806
2017-10-04 $10.48 $10.73 $10.40 $10.69 $10.69 848,416
2017-10-03 $10.41 $10.46 $10.34 $10.41 $10.41 191,261
2017-10-02 $10.50 $10.50 $10.12 $10.46 $10.46 262,170
2017-09-29 $10.52 $10.52 $10.37 $10.43 $10.43 440,453
2017-09-28 $10.45 $10.50 $10.34 $10.50 $10.50 422,059
2017-09-27 $10.50 $10.78 $10.28 $10.47 $10.47 147,704
2017-09-26 $10.60 $10.63 $10.45 $10.49 $10.49 308,855
2017-09-25 $10.51 $10.64 $10.41 $10.47 $10.47 289,488
2017-09-22 $10.77 $10.77 $10.16 $10.51 $10.51 369,323
2017-09-21 $10.76 $10.76 $10.62 $10.66 $10.66 70,523
2017-09-20 $10.77 $10.80 $10.64 $10.72 $10.72 273,682
2017-09-19 $10.67 $10.88 $10.64 $10.74 $10.74 278,612
2017-09-18 $10.88 $11.03 $10.57 $10.59 $10.59 268,115
2017-09-15 $11.08 $11.19 $10.85 $10.90 $10.90 339,346
2017-09-14 $11.13 $11.25 $11.04 $11.12 $11.12 79,749
2017-09-13 $11.10 $11.28 $11.00 $11.14 $11.14 273,926
2017-09-12 $11.05 $11.05 $10.90 $11.05 $11.05 205,769
2017-09-11 $10.96 $11.02 $10.80 $10.99 $10.99 290,575
2017-09-08 $10.91 $11.00 $10.74 $10.87 $10.87 86,103
2017-09-07 $10.98 $11.07 $10.79 $10.90 $10.90 266,999
2017-09-06 $10.75 $10.85 $10.55 $10.76 $10.76 221,361
2017-09-05 $10.67 $11.01 $10.67 $10.79 $10.79 501,847
2017-09-01 $10.43 $10.95 $10.40 $10.85 $10.85 187,736
2017-08-31 $10.30 $10.45 $10.21 $10.37 $10.37 314,457
2017-08-30 $10.57 $10.70 $10.17 $10.39 $10.39 778,921
2017-08-29 $10.72 $10.90 $10.41 $10.65 $10.65 471,459
2017-08-28 $10.98 $11.21 $10.50 $10.87 $10.87 335,213
2017-08-25 $11.22 $11.22 $10.82 $10.98 $10.98 370,730
2017-08-24 $11.01 $11.45 $10.92 $11.25 $11.25 195,954
2017-08-23 $11.17 $11.40 $10.85 $11.02 $11.02 86,525
2017-08-22 $11.13 $11.47 $10.92 $11.18 $11.18 69,580
2017-08-21 $11.14 $11.27 $10.95 $11.05 $11.05 32,446
2017-08-18 $11.18 $11.18 $11.05 $11.11 $11.11 160,664
2017-08-17 $11.44 $11.80 $11.09 $11.14 $11.14 90,624
2017-08-16 $11.40 $11.48 $11.30 $11.44 $11.44 370,036
2017-08-15 $11.40 $11.40 $11.24 $11.31 $11.31 56,228
2017-08-14 $11.31 $11.46 $11.10 $11.40 $11.40 78,081
2017-08-11 $11.44 $11.94 $11.19 $11.23 $11.23 215,362
2017-08-10 $11.50 $11.93 $11.29 $11.41 $11.41 87,495
2017-08-09 $11.51 $11.98 $11.22 $11.52 $11.52 208,764
2017-08-08 $11.81 $11.87 $11.54 $11.59 $11.59 199,439
2017-08-07 $11.89 $11.90 $11.04 $11.90 $11.90 299,076
2017-08-04 $11.32 $12.06 $11.20 $11.90 $11.90 866,897
2017-08-03 $11.73 $11.95 $11.51 $11.67 $11.67 221,791
2017-08-02 $11.76 $11.93 $11.70 $11.79 $11.79 136,645
2017-08-01 $11.86 $12.06 $11.82 $11.83 $11.83 166,543
2017-07-31 $11.69 $11.95 $11.69 $11.82 $11.82 128,553
2017-07-28 $11.83 $11.95 $11.62 $11.74 $11.74 108,013
2017-07-27 $11.75 $11.86 $11.72 $11.79 $11.79 98,090
2017-07-26 $11.87 $11.96 $11.60 $11.72 $11.72 89,676
2017-07-25 $12.09 $12.17 $11.81 $11.82 $11.82 111,991
2017-07-24 $12.02 $12.16 $11.88 $12.04 $12.04 119,170
2017-07-21 $12.16 $12.26 $11.79 $12.02 $12.02 155,694
2017-07-20 $12.17 $12.24 $12.02 $12.10 $12.10 247,017
2017-07-19 $12.01 $12.24 $11.93 $12.06 $12.06 324,455
2017-07-18 $12.09 $12.09 $11.94 $11.99 $11.99 140,001
2017-07-17 $11.85 $12.08 $11.85 $12.03 $12.03 549,839
2017-07-14 $12.00 $12.01 $11.71 $11.78 $11.78 279,492
2017-07-13 $11.82 $12.00 $11.71 $11.94 $11.94 147,561
2017-07-12 $11.94 $11.99 $11.81 $11.84 $11.84 228,378
2017-07-11 $11.71 $11.93 $11.70 $11.88 $11.88 138,060
2017-07-10 $11.59 $11.71 $11.51 $11.68 $11.68 236,136
2017-07-07 $11.80 $11.86 $11.56 $11.60 $11.60 262,602
2017-07-06 $11.96 $12.15 $11.49 $11.74 $11.74 462,997
2017-07-05 $11.98 $12.16 $11.89 $11.99 $11.99 502,686
2017-07-03 $12.02 $12.27 $11.95 $11.98 $11.98 61,464
2017-06-30 $11.95 $12.10 $11.80 $11.95 $11.95 433,038
2017-06-29 $11.77 $11.95 $11.74 $11.86 $11.86 355,527
2017-06-28 $11.91 $11.99 $11.75 $11.88 $11.88 498,646
2017-06-27 $11.74 $12.06 $11.69 $11.79 $11.79 1,175,294
2017-06-26 $11.58 $11.75 $11.39 $11.72 $11.72 1,165,221
2017-06-23 $11.77 $11.93 $11.33 $11.59 $11.59 259,843
2017-06-22 $11.45 $11.81 $11.38 $11.75 $11.75 973,834
2017-06-21 $11.13 $11.47 $10.93 $11.40 $11.40 726,368
2017-06-20 $10.94 $11.10 $10.48 $11.00 $11.00 207,223
2017-06-19 $10.57 $11.03 $10.51 $10.90 $10.90 368,013
2017-06-16 $10.69 $11.01 $10.49 $10.51 $10.51 2,362,243
2017-06-15 $10.60 $11.02 $10.57 $10.71 $10.71 1,069,102
2017-06-14 $10.60 $10.62 $10.54 $10.60 $10.60 720,290
2017-06-13 $10.27 $10.65 $10.27 $10.57 $10.57 473,505
2017-06-12 $10.27 $10.50 $10.06 $10.37 $10.37 388,553
2017-06-09 $10.26 $10.32 $10.01 $10.08 $10.08 128,482
2017-06-08 $10.28 $10.28 $10.10 $10.18 $10.18 62,581
2017-06-07 $10.25 $10.35 $10.18 $10.23 $10.23 55,043
2017-06-06 $10.41 $10.43 $10.16 $10.24 $10.24 69,746
2017-06-05 $10.49 $10.61 $10.28 $10.36 $10.36 79,064
2017-06-02 $10.49 $10.50 $10.34 $10.48 $10.48 90,527
2017-06-01 $10.24 $10.50 $10.24 $10.50 $10.50 442,446
2017-05-31 $10.25 $10.60 $10.24 $10.46 $10.46 251,698
2017-05-30 $10.22 $10.40 $10.17 $10.25 $10.25 462,253
2017-05-26 $10.15 $10.25 $10.10 $10.18 $10.18 162,984
2017-05-25 $10.13 $10.28 $10.01 $10.18 $10.18 599,568
2017-05-24 $10.24 $10.25 $10.08 $10.10 $10.10 292,966
2017-05-23 $10.07 $10.28 $9.96 $10.18 $10.18 666,378
2017-05-22 $10.31 $10.31 $9.90 $10.25 $10.25 109,706
2017-05-19 $10.13 $10.40 $9.83 $10.25 $10.25 258,897
2017-05-18 $10.00 $10.30 $9.94 $10.15 $10.15 277,120
2017-05-17 $10.32 $10.40 $9.99 $10.03 $10.03 261,085
2017-05-16 $10.41 $10.41 $10.18 $10.20 $10.20 230,276
2017-05-15 $10.45 $10.50 $10.33 $10.39 $10.39 258,303
2017-05-12 $10.47 $10.52 $10.40 $10.42 $10.42 170,976
2017-05-11 $10.29 $10.49 $10.29 $10.44 $10.44 121,929
2017-05-10 $10.32 $10.50 $10.25 $10.33 $10.33 153,687
2017-05-09 $10.73 $10.74 $10.19 $10.30 $10.30 742,748
2017-05-08 $10.50 $10.59 $10.36 $10.52 $10.52 359,805
2017-05-05 $10.20 $10.58 $9.81 $10.40 $10.40 121,456
2017-05-04 $10.61 $10.61 $10.13 $10.16 $10.16 105,705
2017-05-03 $10.21 $10.67 $10.21 $10.30 $10.30 54,310
2017-05-02 $10.31 $10.36 $10.25 $10.29 $10.29 67,242
2017-05-01 $10.43 $10.43 $10.25 $10.27 $10.27 66,933
2017-04-28 $10.65 $10.66 $10.14 $10.39 $10.39 124,540
2017-04-27 $10.57 $10.57 $10.34 $10.42 $10.42 121,625
2017-04-26 $10.56 $10.63 $10.51 $10.57 $10.57 278,256
2017-04-25 $10.42 $10.64 $10.38 $10.57 $10.57 1,371,984
2017-04-24 $10.50 $10.50 $10.26 $10.39 $10.39 306,831
2017-04-21 $10.13 $10.35 $10.13 $10.26 $10.26 134,500
2017-04-20 $10.29 $10.40 $10.23 $10.30 $10.30 427,175
2017-04-19 $10.45 $10.45 $10.26 $10.27 $10.27 219,750
2017-04-18 $10.24 $10.36 $10.21 $10.28 $10.28 129,229
2017-04-17 $10.30 $10.43 $10.20 $10.28 $10.28 113,466
2017-04-13 $10.30 $10.37 $10.21 $10.30 $10.30 32,385
2017-04-12 $10.32 $10.42 $10.26 $10.31 $10.31 483,730
2017-04-11 $10.36 $10.44 $10.27 $10.34 $10.34 31,439
2017-04-10 $10.44 $10.45 $10.20 $10.39 $10.39 107,279
2017-04-07 $10.50 $10.50 $10.15 $10.45 $10.45 75,037
2017-04-06 $10.50 $10.50 $10.16 $10.45 $10.45 187,365
2017-04-05 $10.50 $10.50 $10.30 $10.43 $10.43 195,359
2017-04-04 $10.44 $10.49 $10.24 $10.40 $10.40 779,926
2017-04-03 $10.51 $10.51 $10.20 $10.45 $10.45 160,215
2017-03-31 $10.15 $10.58 $10.15 $10.50 $10.50 268,694
2017-03-30 $10.20 $10.26 $10.12 $10.13 $10.13 444,686
2017-03-29 $10.19 $10.26 $10.16 $10.20 $10.20 105,904
2017-03-28 $10.05 $10.21 $10.05 $10.15 $10.15 115,436
2017-03-27 $10.19 $10.23 $9.86 $10.14 $10.14 187,655
2017-03-24 $10.36 $10.39 $10.15 $10.20 $10.20 139,832
2017-03-23 $10.25 $10.35 $10.05 $10.30 $10.30 162,788
2017-03-22 $10.19 $10.45 $10.07 $10.16 $10.16 148,914
2017-03-21 $10.30 $10.47 $10.15 $10.16 $10.16 1,481,189
2017-03-20 $10.45 $10.45 $10.45 $10.45 $10.45 126,295
2017-03-17 $10.30 $10.50 $10.30 $10.48 $10.48 179,600
2017-03-16 $10.79 $10.79 $10.40 $10.40 $10.40 301,048
2017-03-15 $10.50 $10.80 $10.32 $10.50 $10.50 333,927
2017-03-14 $10.58 $10.58 $10.35 $10.46 $10.46 47,035
2017-03-13 $12.00 $12.00 $10.55 $10.65 $10.65 10,662
2017-03-10 $10.46 $10.46 $10.32 $10.38 $10.38 924
2017-03-09 $10.49 $10.50 $10.36 $10.37 $10.37 583
2017-03-08 $10.35 $10.50 $10.33 $10.41 $10.41 2,823
2017-03-07 $10.47 $10.50 $10.30 $10.44 $10.44 445
2017-03-06 $10.50 $10.55 $10.29 $10.46 $10.46 1,485
2017-03-03 $10.46 $10.56 $10.25 $10.49 $10.49 2,594
2017-03-02 $10.23 $10.35 $10.21 $10.32 $10.32 4,829
2017-03-01 $10.08 $10.44 $10.01 $10.15 $10.15 26,962
2017-02-28 $9.98 $10.05 $9.96 $10.01 $10.01 1,714
2017-02-27 $10.03 $10.03 $9.91 $9.97 $9.97 1,286
2017-02-24 $10.00 $10.02 $9.45 $9.99 $9.99 4,244
2017-02-23 $10.04 $10.05 $10.00 $10.01 $10.01 1,816
2017-02-22 $10.06 $10.10 $9.59 $10.00 $10.00 3,436
2017-02-21 $10.40 $10.40 $10.05 $10.06 $10.06 6,010
2017-02-17 $10.44 $10.44 $10.34 $10.35 $10.35 909
2017-02-16 $10.45 $10.45 $10.32 $10.38 $10.38 921
2017-02-15 $10.51 $10.51 $10.42 $10.45 $10.45 1,173
2017-02-14 $10.59 $10.59 $10.49 $10.50 $10.50 738
2017-02-13 $10.59 $10.60 $10.26 $10.52 $10.52 3,290
2017-02-10 $10.64 $10.65 $10.55 $10.62 $10.62 1,513
2017-02-09 $10.63 $10.64 $10.55 $10.56 $10.56 44
2017-02-08 $10.62 $10.65 $10.53 $10.58 $10.58 378
2017-02-07 $10.72 $10.72 $10.52 $10.60 $10.60 2,058
2017-02-06 $10.72 $10.75 $10.62 $10.62 $10.62 1,481
2017-02-03 $10.54 $10.77 $10.51 $10.70 $10.70 2,826
2017-02-02 $10.79 $10.80 $10.50 $10.60 $10.60 823
2017-02-01 $10.71 $10.80 $10.65 $10.75 $10.75 6,295

Playa Hotels & Resorts N.V. (PLYA) News Headlines

Recent Playa Hotels & Resorts N.V. (PLYA) News
Time Published Title News Site