Pointer Telocation Ltd (PNTR) Exchange: NASDAQ

  1. Profile
  2. Pointer Telocation Ltd (PNTR)

Data as of Oct. 8, 2025

$15.27 ($0.00) 0.00%

Pointer Telocation Ltd - Daily Information
Click for more stock information on Pointer Telocation Ltd.
Daily Information Data
Date Oct. 8, 2025
Open $15.27
Previous Close $15.27
High $15.27
Low $15.27
Adjusted Open $15.27
Previous Adjusted Close $15.27
Adjusted High $15.27
Adjusted Low $15.27
Invest in Pointer Telocation Ltd (PNTR)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for Pointer Telocation Ltd (PNTR)
Date Open High Low Close Adj.Close Volume
2019-10-03 $15.27 $15.27 $15.27 $15.27 $15.27 0
2019-10-02 $15.33 $15.48 $15.23 $15.27 $15.27 71,755
2019-10-01 $15.30 $15.45 $15.20 $15.45 $15.45 9,092
2019-09-30 $15.04 $15.04 $15.04 $15.04 $15.04 100
2019-09-27 $15.02 $15.36 $15.02 $15.36 $15.36 1,500
2019-09-26 $15.16 $15.40 $15.15 $15.40 $15.40 6,283
2019-09-25 $14.99 $15.30 $14.99 $15.02 $15.02 469
2019-09-24 $14.99 $14.99 $14.89 $14.99 $14.99 7,147
2019-09-23 $15.00 $15.07 $14.95 $14.96 $14.96 4,878
2019-09-20 $15.15 $15.15 $15.15 $15.15 $15.15 0
2019-09-19 $15.07 $15.16 $15.00 $15.15 $15.15 38,710
2019-09-18 $14.97 $15.07 $14.97 $15.07 $15.07 827
2019-09-17 $14.92 $14.96 $14.84 $14.90 $14.90 6,708
2019-09-16 $14.75 $14.83 $14.62 $14.80 $14.80 5,792
2019-09-13 $14.77 $14.87 $14.76 $14.76 $14.76 5,150
2019-09-12 $14.61 $14.66 $14.61 $14.66 $14.66 433
2019-09-11 $14.62 $14.62 $14.62 $14.62 $14.62 321
2019-09-10 $14.48 $14.65 $14.48 $14.53 $14.53 3,096
2019-09-09 $14.48 $14.63 $14.48 $14.63 $14.63 808
2019-09-06 $14.45 $14.56 $14.42 $14.46 $14.46 29,036
2019-09-05 $14.40 $14.43 $13.91 $14.26 $14.26 62,591
2019-09-04 $14.29 $14.48 $14.02 $14.48 $14.48 29,547
2019-09-03 $14.70 $14.70 $14.08 $14.25 $14.25 709
2019-08-30 $14.20 $14.69 $14.13 $14.61 $14.61 22,419
2019-08-29 $14.01 $14.19 $14.01 $14.13 $14.13 4,358
2019-08-28 $14.07 $14.20 $14.07 $14.15 $14.15 5,680
2019-08-27 $14.22 $14.22 $14.12 $14.14 $14.14 11,994
2019-08-26 $14.14 $14.14 $13.96 $14.10 $14.10 8,182
2019-08-23 $14.22 $14.24 $14.20 $14.20 $14.20 8,659
2019-08-22 $14.31 $14.34 $14.19 $14.21 $14.21 5,680
2019-08-21 $14.36 $14.36 $14.21 $14.21 $14.21 2,635
2019-08-20 $14.14 $14.35 $13.53 $14.25 $14.25 17,469
2019-08-19 $14.58 $14.59 $14.40 $14.43 $14.43 8,264
2019-08-16 $14.62 $14.62 $14.55 $14.55 $14.55 2,275
2019-08-15 $14.91 $14.91 $12.36 $14.56 $14.56 22,912
2019-08-14 $15.05 $15.05 $14.65 $14.65 $14.65 7,744
2019-08-13 $15.05 $15.08 $15.05 $15.05 $15.05 1,119
2019-08-12 $15.05 $15.16 $15.05 $15.16 $15.16 757
2019-08-09 $15.26 $15.31 $15.25 $15.31 $15.31 100
2019-08-08 $15.31 $15.31 $15.31 $15.31 $15.31 50
2019-08-07 $15.26 $15.31 $15.25 $15.31 $15.31 738
2019-08-06 $15.22 $15.22 $15.16 $15.17 $15.17 1,812
2019-08-05 $15.57 $15.57 $15.12 $15.14 $15.14 12,275
2019-08-02 $15.47 $15.85 $15.45 $15.80 $15.80 24,386
2019-08-01 $15.22 $15.60 $15.22 $15.33 $15.33 10,375
2019-07-31 $15.22 $15.49 $15.22 $15.43 $15.43 16,657
2019-07-30 $14.97 $15.24 $14.94 $15.18 $15.18 37,892
2019-07-29 $15.05 $15.05 $14.92 $14.95 $14.95 153,310
2019-07-26 $15.06 $15.14 $15.06 $15.14 $15.14 1,350
2019-07-25 $15.03 $15.07 $14.97 $14.97 $14.97 2,700
2019-07-24 $15.12 $15.12 $15.02 $15.02 $15.02 43,520
2019-07-23 $15.12 $15.12 $15.12 $15.12 $15.12 0
2019-07-22 $15.11 $15.12 $15.11 $15.12 $15.12 1,383
2019-07-19 $15.10 $15.12 $15.05 $15.05 $15.05 1,884
2019-07-18 $15.20 $15.30 $15.13 $15.13 $15.13 7,440
2019-07-17 $15.32 $15.56 $15.10 $15.17 $15.17 6,988
2019-07-16 $15.27 $15.33 $15.15 $15.15 $15.15 6,926
2019-07-15 $15.22 $15.38 $15.09 $15.33 $15.33 11,610
2019-07-12 $15.13 $15.19 $15.11 $15.19 $15.19 5,316
2019-07-11 $15.01 $15.01 $15.01 $15.01 $15.01 952
2019-07-10 $14.98 $15.13 $14.88 $14.95 $14.95 14,901
2019-07-09 $15.10 $15.10 $15.03 $15.05 $15.05 9,273
2019-07-08 $14.92 $15.12 $14.92 $15.12 $15.12 6,969
2019-07-05 $15.05 $15.05 $14.77 $15.03 $15.03 1,322
2019-07-03 $15.25 $15.27 $14.90 $14.93 $14.93 2,881
2019-07-02 $15.25 $15.27 $15.25 $15.27 $15.27 391
2019-07-01 $15.32 $15.33 $15.17 $15.27 $15.27 44,035
2019-06-28 $15.15 $15.25 $15.03 $15.25 $15.25 3,870
2019-06-27 $15.15 $15.18 $15.00 $15.18 $15.18 7,742
2019-06-26 $14.99 $15.19 $14.98 $15.09 $15.09 26,253
2019-06-25 $15.01 $15.10 $14.96 $15.05 $15.05 23,787
2019-06-24 $15.00 $15.17 $14.97 $15.17 $15.17 21,179
2019-06-21 $15.05 $15.10 $14.86 $14.86 $14.86 36,678
2019-06-20 $14.91 $15.19 $14.91 $15.10 $15.10 43,170
2019-06-19 $14.81 $15.18 $14.81 $15.18 $15.18 35,832
2019-06-18 $14.80 $15.10 $14.80 $15.10 $15.10 29,391
2019-06-17 $14.72 $14.98 $14.72 $14.98 $14.98 9,588
2019-06-14 $14.87 $14.89 $14.75 $14.80 $14.80 41,492
2019-06-13 $14.68 $14.85 $14.68 $14.80 $14.80 1,990
2019-06-12 $14.80 $14.80 $14.78 $14.78 $14.78 350
2019-06-11 $14.69 $14.88 $14.69 $14.82 $14.82 6,936
2019-06-10 $14.62 $14.84 $14.57 $14.71 $14.71 16,103
2019-06-07 $14.85 $14.85 $14.70 $14.81 $14.81 2,099
2019-06-06 $14.51 $14.72 $14.51 $14.72 $14.72 16,590
2019-06-05 $14.35 $14.70 $14.35 $14.69 $14.69 49,905
2019-06-04 $14.28 $14.42 $14.25 $14.40 $14.40 66,408
2019-06-03 $14.30 $14.46 $14.28 $14.31 $14.31 18,398
2019-05-31 $14.15 $14.33 $14.15 $14.15 $14.15 11,020
2019-05-30 $14.20 $14.27 $14.14 $14.14 $14.14 15,852
2019-05-29 $14.23 $14.38 $14.05 $14.15 $14.15 21,494
2019-05-28 $14.33 $14.50 $14.23 $14.34 $14.34 13,043
2019-05-24 $14.30 $14.50 $14.30 $14.40 $14.40 17,645
2019-05-23 $14.41 $14.49 $14.32 $14.40 $14.40 28,392
2019-05-22 $14.35 $14.55 $14.35 $14.50 $14.50 11,738
2019-05-21 $14.45 $14.50 $14.43 $14.47 $14.47 8,161
2019-05-20 $14.34 $14.46 $14.34 $14.44 $14.44 8,127
2019-05-17 $14.52 $14.60 $14.51 $14.54 $14.54 8,787
2019-05-16 $14.61 $14.61 $14.47 $14.53 $14.53 18,606
2019-05-15 $14.30 $14.55 $14.30 $14.49 $14.49 23,593
2019-05-14 $14.48 $14.48 $14.35 $14.41 $14.41 11,864
2019-05-13 $14.45 $14.73 $14.30 $14.30 $14.30 30,400
2019-05-10 $14.94 $15.18 $14.94 $15.10 $15.10 2,498
2019-05-09 $15.20 $15.20 $15.06 $15.12 $15.12 1,076
2019-05-08 $15.31 $15.31 $15.31 $15.31 $15.31 102
2019-05-07 $15.29 $15.35 $15.25 $15.31 $15.31 4,798
2019-05-06 $14.99 $15.37 $14.99 $15.27 $15.27 25,286
2019-05-03 $15.31 $15.40 $15.27 $15.30 $15.30 8,101
2019-05-02 $15.26 $15.26 $15.11 $15.21 $15.21 1,420
2019-05-01 $15.19 $15.37 $15.15 $15.30 $15.30 11,669
2019-04-30 $15.03 $15.20 $15.03 $15.13 $15.13 12,184
2019-04-29 $15.12 $15.33 $15.06 $15.22 $15.22 57,585
2019-04-26 $15.20 $15.22 $15.14 $15.14 $15.14 44,951
2019-04-25 $15.22 $15.22 $15.17 $15.18 $15.18 2,389
2019-04-24 $15.40 $15.40 $15.21 $15.21 $15.21 2,284
2019-04-23 $15.30 $15.36 $15.25 $15.31 $15.31 18,973
2019-04-22 $15.24 $15.35 $15.21 $15.34 $15.34 32,068
2019-04-18 $15.45 $15.45 $15.35 $15.43 $15.43 17,591
2019-04-17 $15.50 $15.50 $15.42 $15.45 $15.45 82,583
2019-04-16 $15.46 $15.50 $15.42 $15.42 $15.42 23,022
2019-04-15 $15.37 $15.55 $15.37 $15.50 $15.50 38,467
2019-04-12 $15.46 $15.46 $15.43 $15.45 $15.45 5,688
2019-04-11 $15.42 $15.50 $15.29 $15.48 $15.48 39,150
2019-04-10 $15.18 $15.40 $15.18 $15.40 $15.40 24,170
2019-04-09 $15.25 $15.34 $15.05 $15.27 $15.27 32,529
2019-04-08 $15.21 $15.42 $15.11 $15.32 $15.32 22,799
2019-04-05 $15.32 $15.40 $15.25 $15.37 $15.37 20,203
2019-04-04 $15.41 $15.47 $15.23 $15.44 $15.44 56,897
2019-04-03 $15.48 $15.50 $15.42 $15.44 $15.44 20,235
2019-04-02 $15.51 $15.60 $15.45 $15.50 $15.50 6,056
2019-04-01 $15.53 $15.69 $15.45 $15.45 $15.45 9,649
2019-03-29 $15.63 $15.71 $15.63 $15.64 $15.64 3,162
2019-03-28 $15.51 $15.90 $15.47 $15.75 $15.75 36,293
2019-03-27 $15.39 $15.82 $15.39 $15.63 $15.63 41,097
2019-03-26 $15.70 $15.83 $15.49 $15.53 $15.53 73,130
2019-03-25 $15.22 $15.80 $15.22 $15.72 $15.72 57,370
2019-03-22 $15.71 $15.79 $15.47 $15.47 $15.47 31,137
2019-03-21 $15.56 $15.80 $15.56 $15.65 $15.65 49,793
2019-03-20 $15.00 $15.58 $14.47 $15.44 $15.44 50,340
2019-03-19 $15.62 $15.70 $15.37 $15.39 $15.39 34,591
2019-03-18 $15.82 $15.99 $15.38 $15.73 $15.73 181,568
2019-03-15 $15.77 $16.16 $15.77 $15.82 $15.82 144,591
2019-03-14 $15.59 $15.95 $15.44 $15.70 $15.70 333,571
2019-03-13 $14.28 $14.60 $14.28 $14.50 $14.50 7,314
2019-03-12 $14.42 $14.65 $14.10 $14.50 $14.50 24,751
2019-03-11 $14.18 $14.22 $13.70 $14.15 $14.15 14,639
2019-03-08 $14.10 $14.36 $14.10 $14.24 $14.24 11,172
2019-03-07 $14.07 $14.25 $14.00 $14.14 $14.14 13,301
2019-03-06 $14.07 $14.13 $14.01 $14.13 $14.13 4,939
2019-03-05 $13.98 $13.98 $13.98 $13.98 $13.98 80
2019-03-04 $13.95 $14.10 $13.40 $13.98 $13.98 56,299
2019-03-01 $14.05 $14.18 $13.75 $14.10 $14.10 9,601
2019-02-28 $14.33 $14.33 $13.80 $14.09 $14.09 39,338
2019-02-27 $14.49 $14.79 $14.22 $14.63 $14.63 3,138
2019-02-26 $14.70 $14.70 $14.65 $14.67 $14.67 3,795
2019-02-25 $14.57 $14.60 $14.51 $14.54 $14.54 15,472
2019-02-22 $14.99 $15.33 $14.66 $14.66 $14.66 2,420
2019-02-21 $14.30 $15.30 $14.30 $14.97 $14.97 126,265
2019-02-20 $13.69 $14.51 $13.69 $14.30 $14.30 5,745
2019-02-19 $13.54 $13.80 $13.54 $13.80 $13.80 3,396
2019-02-15 $13.51 $13.69 $13.50 $13.54 $13.54 1,986
2019-02-14 $13.36 $13.36 $13.36 $13.36 $13.36 646
2019-02-13 $13.20 $13.38 $13.20 $13.33 $13.33 9,508
2019-02-12 $12.80 $13.07 $12.75 $13.07 $13.07 15,374
2019-02-11 $12.95 $12.95 $12.59 $12.80 $12.80 11,530
2019-02-08 $12.80 $12.95 $12.71 $12.95 $12.95 6,513
2019-02-07 $13.13 $13.13 $12.90 $13.10 $13.10 6,752
2019-02-06 $13.48 $13.59 $13.28 $13.40 $13.40 7,047
2019-02-05 $13.76 $13.82 $13.76 $13.79 $13.79 1,622
2019-02-04 $13.68 $13.86 $13.39 $13.76 $13.76 12,652
2019-02-01 $13.46 $13.67 $13.46 $13.65 $13.65 2,054
2019-01-31 $13.69 $13.74 $13.33 $13.33 $13.33 3,719
2019-01-30 $13.45 $13.70 $13.39 $13.40 $13.40 9,447
2019-01-29 $13.40 $13.40 $13.15 $13.40 $13.40 6,319
2019-01-28 $13.48 $13.48 $13.23 $13.40 $13.40 15,408
2019-01-25 $13.20 $13.74 $13.10 $13.48 $13.48 8,972
2019-01-24 $13.38 $13.69 $12.92 $13.40 $13.40 5,321
2019-01-23 $13.50 $13.79 $13.35 $13.49 $13.49 23,665
2019-01-22 $13.51 $13.70 $13.36 $13.50 $13.50 43,578
2019-01-18 $13.40 $13.74 $13.29 $13.51 $13.51 47,943
2019-01-17 $13.70 $13.96 $13.25 $13.25 $13.25 62,071
2019-01-16 $13.80 $13.92 $13.64 $13.70 $13.70 20,700
2019-01-15 $13.91 $14.00 $13.55 $13.59 $13.59 7,464
2019-01-14 $14.31 $14.43 $13.69 $13.94 $13.94 25,192
2019-01-11 $14.12 $14.36 $14.10 $14.24 $14.24 3,591
2019-01-10 $14.37 $14.37 $13.91 $14.25 $14.25 7,958
2019-01-09 $13.75 $14.37 $13.75 $14.31 $14.31 28,473
2019-01-08 $13.06 $13.99 $13.02 $13.62 $13.62 28,208
2019-01-07 $12.80 $13.24 $12.80 $13.19 $13.19 32,811
2019-01-04 $12.45 $12.69 $12.45 $12.69 $12.69 9,960
2019-01-03 $12.16 $12.43 $12.16 $12.38 $12.38 3,102
2019-01-02 $12.06 $12.25 $12.06 $12.13 $12.13 6,856
2018-12-31 $12.10 $12.42 $11.85 $12.15 $12.15 27,918
2018-12-28 $12.00 $12.00 $11.86 $12.00 $12.00 4,303
2018-12-27 $12.00 $12.05 $11.95 $11.95 $11.95 28,913
2018-12-26 $12.00 $12.21 $12.00 $12.14 $12.14 15,602
2018-12-24 $12.14 $12.20 $11.80 $12.08 $12.08 19,685
2018-12-21 $12.30 $12.58 $11.87 $12.10 $12.10 14,963
2018-12-20 $12.67 $12.78 $12.29 $12.35 $12.35 22,579
2018-12-19 $12.44 $12.65 $12.44 $12.65 $12.65 22,607
2018-12-18 $11.87 $12.50 $11.82 $12.30 $12.30 116,490
2018-12-17 $11.85 $12.52 $11.82 $12.14 $12.14 40,102
2018-12-14 $11.71 $11.72 $11.58 $11.71 $11.71 17,710
2018-12-13 $11.95 $11.95 $11.95 $11.95 $11.95 115
2018-12-12 $11.75 $12.00 $11.75 $11.95 $11.95 8,413
2018-12-11 $11.72 $11.72 $11.50 $11.55 $11.55 8,754
2018-12-10 $11.75 $11.85 $11.65 $11.78 $11.78 6,337
2018-12-07 $11.68 $12.00 $11.68 $11.85 $11.85 11,903
2018-12-06 $11.59 $11.85 $11.50 $11.85 $11.85 18,501
2018-12-04 $11.70 $11.70 $11.60 $11.60 $11.60 1,229
2018-12-03 $11.99 $11.99 $11.49 $11.70 $11.70 1,088
2018-11-30 $11.82 $11.82 $11.80 $11.80 $11.80 610
2018-11-29 $11.44 $11.79 $11.44 $11.70 $11.70 3,204
2018-11-28 $11.62 $11.75 $11.39 $11.60 $11.60 13,923
2018-11-27 $11.64 $11.64 $11.60 $11.62 $11.62 921
2018-11-26 $11.81 $11.81 $11.61 $11.64 $11.64 2,981
2018-11-23 $11.84 $11.84 $11.79 $11.80 $11.80 762
2018-11-21 $11.90 $11.90 $11.78 $11.80 $11.80 3,474
2018-11-20 $11.85 $11.85 $11.77 $11.84 $11.84 4,976
2018-11-19 $11.98 $11.98 $11.79 $11.88 $11.88 14,484
2018-11-16 $11.99 $11.99 $11.88 $11.90 $11.90 1,926
2018-11-15 $11.77 $12.00 $11.60 $12.00 $12.00 16,919
2018-11-14 $12.21 $12.21 $12.09 $12.14 $12.14 6,326
2018-11-13 $12.70 $12.70 $12.24 $12.31 $12.31 4,861
2018-11-12 $12.49 $12.62 $12.35 $12.50 $12.50 24,304
2018-11-09 $12.59 $12.75 $12.59 $12.73 $12.73 21,214
2018-11-08 $12.45 $12.58 $12.45 $12.55 $12.55 3,386
2018-11-07 $12.00 $12.57 $12.00 $12.51 $12.51 16,972
2018-11-06 $11.76 $12.55 $11.70 $12.55 $12.55 17,149
2018-11-05 $11.77 $11.77 $11.54 $11.71 $11.71 6,622
2018-11-02 $12.16 $12.50 $11.57 $12.04 $12.04 7,392
2018-11-01 $11.56 $12.50 $11.50 $12.15 $12.15 30,397
2018-10-31 $11.44 $11.59 $11.36 $11.50 $11.50 6,295
2018-10-30 $11.84 $11.84 $11.36 $11.41 $11.41 5,373
2018-10-29 $12.00 $12.04 $11.33 $11.50 $11.50 79,302
2018-10-26 $11.21 $11.31 $11.11 $11.23 $11.23 5,953
2018-10-25 $11.15 $11.36 $11.15 $11.27 $11.27 1,374
2018-10-24 $11.31 $11.42 $11.15 $11.15 $11.15 1,984
2018-10-23 $11.54 $11.57 $11.33 $11.41 $11.41 6,250
2018-10-22 $11.41 $11.82 $11.41 $11.70 $11.70 3,236
2018-10-19 $11.60 $11.80 $11.60 $11.75 $11.75 5,276
2018-10-18 $12.20 $12.22 $11.51 $11.52 $11.52 15,714
2018-10-17 $12.09 $12.40 $12.05 $12.24 $12.24 23,525
2018-10-16 $12.12 $12.16 $12.05 $12.14 $12.14 7,750
2018-10-15 $12.25 $12.25 $12.07 $12.08 $12.08 10,044
2018-10-12 $12.20 $12.65 $12.20 $12.35 $12.35 12,113
2018-10-11 $12.35 $12.35 $12.10 $12.20 $12.20 18,292
2018-10-10 $12.50 $12.50 $12.00 $12.30 $12.30 11,700
2018-10-09 $12.50 $12.60 $12.40 $12.60 $12.60 29,614
2018-10-08 $12.53 $12.64 $12.53 $12.64 $12.64 6,667
2018-10-05 $12.70 $12.70 $12.28 $12.69 $12.69 10,840
2018-10-04 $12.56 $12.87 $12.51 $12.85 $12.85 2,900
2018-10-03 $12.73 $12.80 $12.46 $12.60 $12.60 7,627
2018-10-02 $12.87 $12.87 $12.87 $12.87 $12.87 108
2018-10-01 $12.98 $12.98 $12.87 $12.87 $12.87 1,804
2018-09-28 $13.05 $13.05 $12.95 $13.00 $13.00 3,284
2018-09-27 $13.20 $13.20 $13.10 $13.10 $13.10 4,397
2018-09-26 $12.90 $13.11 $12.90 $12.99 $12.99 29,092
2018-09-25 $12.90 $13.10 $12.90 $13.10 $13.10 5,458
2018-09-24 $12.90 $12.90 $12.75 $12.90 $12.90 8,236
2018-09-21 $12.65 $12.90 $12.65 $12.90 $12.90 2,263
2018-09-20 $12.70 $12.90 $12.50 $12.90 $12.90 6,818
2018-09-19 $12.90 $13.00 $12.30 $12.35 $12.35 5,551
2018-09-18 $13.00 $13.00 $12.85 $12.90 $12.90 1,085
2018-09-17 $12.65 $12.95 $12.65 $12.90 $12.90 20,604
2018-09-14 $12.75 $12.85 $12.26 $12.85 $12.85 5,157
2018-09-13 $12.80 $12.91 $12.80 $12.90 $12.90 2,654
2018-09-12 $12.85 $13.05 $12.75 $13.05 $13.05 14,561
2018-09-11 $12.70 $12.85 $12.65 $12.83 $12.83 8,093
2018-09-10 $12.75 $12.75 $12.64 $12.70 $12.70 4,642
2018-09-07 $12.60 $12.66 $12.55 $12.60 $12.60 1,646
2018-09-06 $12.71 $12.75 $12.45 $12.55 $12.55 15,211
2018-09-05 $12.55 $12.90 $12.40 $12.80 $12.80 51,970
2018-09-04 $12.80 $13.00 $12.50 $12.60 $12.60 43,436
2018-08-31 $12.95 $12.95 $12.80 $12.80 $12.80 13,761
2018-08-30 $13.15 $13.15 $12.90 $13.00 $13.00 33,131
2018-08-29 $13.30 $13.30 $12.85 $13.10 $13.10 19,993
2018-08-28 $13.25 $13.25 $13.15 $13.20 $13.20 6,176
2018-08-27 $13.30 $13.35 $13.05 $13.10 $13.10 14,799
2018-08-24 $12.80 $13.10 $12.05 $12.90 $12.90 12,303
2018-08-23 $12.85 $13.20 $12.85 $13.20 $13.20 25,932
2018-08-22 $12.55 $12.95 $12.55 $12.85 $12.85 19,213
2018-08-21 $12.75 $12.75 $12.25 $12.50 $12.50 31,448
2018-08-20 $12.20 $12.25 $12.15 $12.25 $12.25 9,356
2018-08-17 $11.85 $12.20 $11.80 $12.17 $12.17 45,000
2018-08-16 $11.55 $11.80 $11.41 $11.75 $11.75 20,343
2018-08-15 $11.30 $11.75 $11.00 $11.50 $11.50 48,778
2018-08-14 $10.90 $11.05 $10.85 $10.95 $10.95 3,416
2018-08-13 $11.10 $11.15 $10.25 $10.83 $10.83 46,791
2018-08-10 $11.15 $11.39 $11.15 $11.39 $11.39 2,851
2018-08-09 $11.35 $11.35 $11.20 $11.20 $11.20 14,371
2018-08-08 $11.40 $11.40 $11.35 $11.40 $11.40 4,753
2018-08-07 $11.40 $11.53 $11.40 $11.40 $11.40 6,933
2018-08-06 $11.40 $11.52 $11.40 $11.45 $11.45 7,022
2018-08-03 $11.60 $11.75 $11.40 $11.45 $11.45 11,939
2018-08-02 $11.30 $11.81 $11.30 $11.75 $11.75 20,205
2018-08-01 $11.60 $11.60 $11.35 $11.55 $11.55 4,147
2018-07-31 $11.55 $11.55 $11.40 $11.40 $11.40 7,145
2018-07-30 $11.50 $11.52 $11.40 $11.41 $11.41 5,318
2018-07-27 $11.60 $11.60 $11.50 $11.50 $11.50 5,565
2018-07-26 $11.65 $11.90 $11.65 $11.70 $11.70 5,810
2018-07-25 $11.80 $11.80 $11.73 $11.75 $11.75 1,536
2018-07-24 $11.70 $11.80 $11.66 $11.70 $11.70 13,414
2018-07-23 $11.75 $11.75 $11.60 $11.65 $11.65 19,009
2018-07-20 $11.95 $12.17 $11.75 $11.80 $11.80 11,610
2018-07-19 $11.70 $12.05 $11.70 $12.05 $12.05 16,097
2018-07-18 $12.00 $12.00 $11.80 $11.80 $11.80 5,960
2018-07-17 $12.00 $12.15 $11.90 $11.90 $11.90 8,639
2018-07-16 $11.90 $12.25 $11.80 $12.10 $12.10 34,886
2018-07-13 $11.90 $11.91 $11.80 $11.85 $11.85 5,628
2018-07-12 $12.15 $12.15 $11.90 $11.90 $11.90 5,682
2018-07-11 $12.00 $12.10 $11.95 $12.05 $12.05 9,228
2018-07-10 $12.00 $12.20 $11.85 $12.00 $12.00 13,714
2018-07-09 $12.10 $12.30 $12.05 $12.05 $12.05 13,874
2018-07-06 $12.70 $12.70 $12.20 $12.20 $12.20 4,111
2018-07-05 $12.15 $12.65 $11.90 $12.65 $12.65 96,092
2018-07-03 $11.95 $12.10 $11.95 $12.05 $12.05 5,145
2018-07-02 $11.85 $12.05 $11.85 $12.00 $12.00 15,486
2018-06-29 $12.10 $12.35 $12.00 $12.00 $12.00 9,697
2018-06-28 $11.85 $12.06 $11.85 $12.00 $12.00 9,056
2018-06-27 $11.90 $12.30 $11.90 $12.00 $12.00 9,417
2018-06-26 $11.65 $12.10 $11.65 $12.00 $12.00 32,330
2018-06-25 $12.15 $12.16 $11.60 $12.05 $12.05 56,407
2018-06-22 $12.35 $12.43 $12.25 $12.35 $12.35 23,609
2018-06-21 $12.60 $12.65 $12.35 $12.35 $12.35 17,109
2018-06-20 $12.75 $12.75 $12.60 $12.60 $12.60 15,104
2018-06-19 $12.75 $12.80 $12.60 $12.75 $12.75 7,676
2018-06-18 $13.10 $13.19 $12.80 $12.80 $12.80 19,878
2018-06-15 $13.15 $13.30 $13.10 $13.30 $13.30 6,811
2018-06-14 $13.25 $13.30 $13.20 $13.25 $13.25 6,130
2018-06-13 $13.40 $13.50 $13.30 $13.35 $13.35 8,183
2018-06-12 $13.25 $13.50 $13.25 $13.50 $13.50 8,062
2018-06-11 $13.40 $13.40 $13.25 $13.30 $13.30 12,063
2018-06-08 $13.55 $13.60 $13.35 $13.50 $13.50 7,420
2018-06-07 $13.65 $13.65 $13.35 $13.35 $13.35 7,625
2018-06-06 $13.75 $13.80 $13.50 $13.60 $13.60 20,951
2018-06-05 $13.90 $13.95 $13.80 $13.80 $13.80 8,776
2018-06-04 $13.90 $14.00 $13.80 $13.90 $13.90 7,634
2018-06-01 $14.10 $14.11 $13.90 $14.00 $14.00 12,229
2018-05-31 $14.20 $14.25 $14.00 $14.00 $14.00 7,687
2018-05-30 $13.75 $14.55 $13.65 $14.35 $14.35 55,524
2018-05-29 $13.75 $13.90 $13.55 $13.85 $13.85 24,419
2018-05-25 $13.90 $14.25 $13.80 $14.25 $14.25 8,768
2018-05-24 $14.05 $14.05 $13.80 $13.90 $13.90 15,060
2018-05-23 $13.80 $14.10 $13.80 $14.00 $14.00 22,367
2018-05-22 $14.20 $14.25 $13.75 $13.80 $13.80 30,024
2018-05-21 $14.35 $14.56 $14.35 $14.36 $14.36 13,128
2018-05-18 $14.50 $14.60 $14.25 $14.40 $14.40 729,571
2018-05-17 $14.55 $14.55 $14.36 $14.45 $14.45 21,664
2018-05-16 $14.45 $14.85 $14.45 $14.65 $14.65 10,662
2018-05-15 $14.50 $14.80 $14.00 $14.50 $14.50 16,177
2018-05-14 $14.75 $14.75 $14.54 $14.75 $14.75 5,528
2018-05-11 $15.00 $15.00 $14.50 $14.50 $14.50 14,148
2018-05-10 $13.90 $15.25 $13.80 $15.10 $15.10 17,504
2018-05-09 $13.25 $13.90 $13.25 $13.85 $13.85 18,715
2018-05-08 $13.85 $13.85 $13.15 $13.35 $13.35 18,531
2018-05-07 $14.00 $14.20 $13.95 $13.98 $13.98 20,908
2018-05-04 $14.10 $14.30 $14.10 $14.25 $14.25 11,958
2018-05-03 $14.60 $14.60 $14.10 $14.20 $14.20 12,954
2018-05-02 $14.30 $14.60 $14.25 $14.45 $14.45 14,463
2018-05-01 $14.15 $14.35 $14.15 $14.35 $14.35 12,068
2018-04-30 $14.25 $14.49 $14.10 $14.25 $14.25 9,180
2018-04-27 $14.50 $15.15 $14.30 $14.40 $14.40 10,741
2018-04-26 $14.45 $14.50 $14.15 $14.42 $14.42 13,436
2018-04-25 $14.55 $14.55 $14.26 $14.55 $14.55 13,208
2018-04-24 $15.15 $15.15 $14.90 $14.95 $14.95 18,074
2018-04-23 $15.05 $15.05 $14.57 $15.05 $15.05 19,265
2018-04-20 $15.45 $15.45 $15.17 $15.35 $15.35 12,536
2018-04-19 $15.48 $15.51 $15.35 $15.45 $15.45 8,234
2018-04-18 $14.95 $15.40 $14.95 $15.25 $15.25 12,111
2018-04-17 $14.40 $15.05 $14.18 $15.05 $15.05 75,623
2018-04-16 $14.55 $14.75 $14.20 $14.45 $14.45 14,261
2018-04-13 $14.50 $14.50 $14.26 $14.45 $14.45 12,058
2018-04-12 $14.35 $14.50 $14.16 $14.35 $14.35 8,155
2018-04-11 $14.50 $14.50 $14.30 $14.35 $14.35 74,390
2018-04-10 $14.20 $14.65 $14.17 $14.65 $14.65 7,530
2018-04-09 $14.20 $14.25 $13.80 $14.15 $14.15 17,608
2018-04-06 $14.15 $14.15 $13.80 $13.88 $13.88 8,020
2018-04-05 $14.40 $14.55 $14.25 $14.25 $14.25 3,466
2018-04-04 $14.40 $14.48 $14.21 $14.48 $14.48 1,337
2018-04-03 $14.40 $14.65 $14.40 $14.55 $14.55 4,156
2018-04-02 $14.50 $14.65 $14.20 $14.45 $14.45 19,409
2018-03-29 $14.75 $14.75 $13.80 $14.55 $14.55 32,511
2018-03-28 $15.10 $15.15 $14.20 $14.50 $14.50 22,294
2018-03-27 $15.65 $15.85 $15.00 $15.10 $15.10 85,441
2018-03-26 $15.55 $16.15 $15.55 $15.75 $15.75 31,540
2018-03-23 $15.75 $15.90 $15.65 $15.70 $15.70 4,785
2018-03-22 $15.75 $15.90 $15.51 $15.90 $15.90 8,706
2018-03-21 $15.74 $15.95 $15.70 $15.95 $15.95 41,182
2018-03-20 $15.85 $16.05 $15.75 $15.95 $15.95 23,385
2018-03-19 $15.65 $16.20 $15.50 $16.10 $16.10 35,792
2018-03-16 $15.75 $15.95 $15.51 $15.70 $15.70 11,201
2018-03-15 $15.30 $15.95 $15.25 $15.85 $15.85 14,201
2018-03-14 $15.30 $15.45 $15.20 $15.25 $15.25 9,647
2018-03-13 $15.80 $15.84 $15.30 $15.35 $15.35 16,218
2018-03-12 $15.40 $15.76 $15.30 $15.65 $15.65 37,982
2018-03-09 $15.00 $15.24 $14.86 $15.10 $15.10 47,106
2018-03-08 $15.10 $15.45 $15.00 $15.05 $15.05 44,223
2018-03-07 $15.60 $16.05 $14.75 $15.35 $15.35 174,744
2018-03-06 $16.00 $16.18 $15.75 $16.05 $16.05 6,378
2018-03-05 $15.60 $16.10 $15.45 $16.00 $16.00 143,838
2018-03-02 $15.50 $15.60 $15.25 $15.60 $15.60 7,651
2018-03-01 $15.25 $15.60 $15.25 $15.50 $15.50 9,509
2018-02-28 $15.25 $16.10 $15.20 $15.40 $15.40 36,396
2018-02-27 $16.00 $16.50 $14.65 $15.10 $15.10 51,688
2018-02-26 $17.50 $17.50 $17.40 $17.40 $17.40 6,451
2018-02-23 $16.85 $17.40 $16.09 $17.30 $17.30 5,168
2018-02-22 $16.90 $17.14 $16.55 $16.80 $16.80 7,743
2018-02-21 $16.75 $17.00 $16.75 $16.75 $16.75 4,428
2018-02-20 $16.45 $16.95 $16.45 $16.70 $16.70 10,310
2018-02-16 $16.30 $16.46 $16.03 $16.40 $16.40 6,408
2018-02-15 $16.55 $16.65 $16.30 $16.50 $16.50 9,670
2018-02-14 $15.90 $16.40 $15.90 $16.40 $16.40 13,930
2018-02-13 $16.10 $16.10 $15.60 $15.95 $15.95 20,724
2018-02-12 $16.80 $16.95 $16.00 $16.40 $16.40 20,046
2018-02-09 $16.85 $17.25 $16.05 $16.80 $16.80 14,585
2018-02-08 $16.86 $17.40 $15.64 $16.95 $16.95 24,709
2018-02-07 $16.90 $17.70 $16.90 $17.05 $17.05 12,733
2018-02-06 $16.30 $16.95 $16.30 $16.90 $16.90 21,561
2018-02-05 $17.85 $17.85 $16.15 $17.00 $17.00 34,329
2018-02-02 $18.45 $18.45 $17.85 $17.95 $17.95 9,856
2018-02-01 $18.70 $18.95 $18.10 $18.25 $18.25 10,668
2018-01-31 $19.05 $19.14 $18.80 $18.88 $18.88 7,390
2018-01-30 $18.95 $19.05 $18.80 $18.85 $18.85 16,446
2018-01-29 $18.85 $19.10 $18.70 $18.90 $18.90 10,327
2018-01-26 $18.50 $18.95 $18.30 $18.80 $18.80 18,976
2018-01-25 $19.10 $19.10 $18.20 $18.20 $18.20 9,615
2018-01-24 $19.05 $19.05 $18.35 $18.60 $18.60 17,743
2018-01-23 $18.60 $18.85 $18.30 $18.80 $18.80 17,377
2018-01-22 $18.30 $18.65 $18.15 $18.65 $18.65 12,346
2018-01-19 $18.35 $18.50 $17.95 $18.30 $18.30 7,907
2018-01-18 $17.80 $18.60 $17.80 $18.20 $18.20 29,509
2018-01-17 $18.15 $18.15 $17.73 $17.80 $17.80 22,102
2018-01-16 $18.45 $18.45 $17.90 $18.15 $18.15 19,482
2018-01-12 $18.10 $18.50 $18.10 $18.50 $18.50 32,012
2018-01-11 $18.60 $18.70 $17.65 $17.95 $17.95 27,855
2018-01-10 $18.15 $18.73 $18.15 $18.30 $18.30 30,306
2018-01-09 $19.15 $19.28 $17.95 $18.30 $18.30 46,920
2018-01-08 $19.30 $19.48 $19.00 $19.15 $19.15 19,886
2018-01-05 $19.50 $19.55 $19.25 $19.55 $19.55 13,212
2018-01-04 $19.25 $19.55 $19.20 $19.40 $19.40 11,093
2018-01-03 $19.60 $19.61 $19.05 $19.25 $19.25 17,508
2018-01-02 $19.20 $19.60 $19.10 $19.55 $19.55 35,138
2017-12-29 $18.35 $18.65 $18.05 $18.60 $18.60 11,993
2017-12-28 $18.70 $18.80 $18.15 $18.20 $18.20 12,065
2017-12-27 $19.05 $19.05 $18.35 $18.60 $18.60 6,895
2017-12-26 $18.60 $18.80 $18.55 $18.55 $18.55 9,199
2017-12-22 $18.70 $18.70 $18.35 $18.40 $18.40 10,493
2017-12-21 $19.15 $19.15 $18.76 $18.85 $18.85 9,572
2017-12-20 $19.60 $19.65 $18.51 $18.80 $18.80 18,331
2017-12-19 $19.15 $19.30 $18.85 $19.30 $19.30 32,301
2017-12-18 $18.50 $19.30 $18.45 $19.30 $19.30 33,165
2017-12-15 $17.90 $18.45 $17.75 $18.10 $18.10 28,202
2017-12-14 $17.65 $17.70 $17.30 $17.70 $17.70 12,111
2017-12-13 $17.50 $17.75 $17.50 $17.70 $17.70 8,491
2017-12-12 $17.50 $17.55 $17.20 $17.45 $17.45 13,902
2017-12-11 $17.10 $17.75 $16.92 $17.75 $17.75 15,704
2017-12-08 $16.75 $16.95 $16.70 $16.95 $16.95 6,480
2017-12-07 $16.65 $17.00 $16.65 $16.85 $16.85 9,221
2017-12-06 $16.90 $16.90 $16.50 $16.60 $16.60 6,798
2017-12-05 $16.76 $17.15 $16.70 $16.95 $16.95 9,870
2017-12-04 $17.25 $17.25 $16.50 $16.60 $16.60 23,714
2017-12-01 $17.75 $17.80 $16.95 $17.05 $17.05 10,126
2017-11-30 $17.25 $18.30 $17.20 $18.01 $18.01 17,999
2017-11-29 $17.60 $17.75 $16.91 $17.10 $17.10 11,612
2017-11-28 $17.65 $18.03 $17.40 $17.75 $17.75 16,295
2017-11-27 $17.95 $17.95 $17.30 $17.65 $17.65 16,262
2017-11-24 $17.85 $17.95 $17.65 $17.75 $17.75 9,292
2017-11-22 $17.10 $17.85 $16.85 $17.80 $17.80 26,295
2017-11-21 $16.60 $17.05 $16.60 $16.83 $16.83 26,442
2017-11-20 $17.10 $17.35 $15.59 $16.48 $16.48 146,591
2017-11-17 $17.65 $17.65 $17.21 $17.55 $17.55 40,023
2017-11-16 $18.00 $18.20 $17.75 $17.75 $17.75 24,254
2017-11-15 $18.65 $18.65 $17.65 $17.85 $17.85 105,944
2017-11-14 $18.10 $18.75 $17.75 $18.63 $18.63 46,278
2017-11-13 $17.90 $18.05 $17.50 $17.85 $17.85 33,963
2017-11-10 $17.50 $18.00 $17.20 $17.90 $17.90 8,561
2017-11-09 $18.05 $18.10 $17.25 $17.30 $17.30 15,200
2017-11-08 $17.15 $18.20 $17.15 $18.15 $18.15 21,626
2017-11-07 $17.30 $17.30 $16.95 $17.10 $17.10 13,104
2017-11-06 $17.30 $17.60 $16.95 $17.30 $17.30 31,643
2017-11-03 $17.90 $17.90 $17.20 $17.65 $17.65 34,936
2017-11-02 $18.35 $18.55 $17.86 $18.00 $18.00 17,489
2017-11-01 $18.90 $18.90 $18.00 $18.30 $18.30 27,674
2017-10-31 $18.30 $18.95 $18.20 $18.90 $18.90 29,941
2017-10-30 $18.20 $18.35 $17.80 $18.10 $18.10 29,182
2017-10-27 $17.85 $18.05 $17.70 $18.00 $18.00 10,781
2017-10-26 $17.50 $18.35 $17.50 $17.80 $17.80 37,833
2017-10-25 $17.35 $17.45 $17.10 $17.30 $17.30 14,539
2017-10-24 $16.75 $17.15 $16.75 $17.10 $17.10 46,569
2017-10-23 $17.20 $17.55 $16.70 $16.90 $16.90 39,362
2017-10-20 $17.00 $17.60 $16.91 $17.55 $17.55 25,503
2017-10-19 $16.40 $17.00 $16.40 $16.95 $16.95 23,854
2017-10-18 $16.65 $16.85 $16.35 $16.45 $16.45 22,286
2017-10-17 $17.10 $17.15 $16.55 $16.70 $16.70 40,057
2017-10-16 $16.65 $17.50 $16.15 $17.45 $17.45 76,694
2017-10-13 $16.45 $16.75 $16.40 $16.70 $16.70 18,320
2017-10-12 $16.25 $16.55 $16.25 $16.45 $16.45 7,831
2017-10-11 $16.70 $16.70 $16.10 $16.35 $16.35 22,075
2017-10-10 $16.95 $17.00 $16.50 $16.55 $16.55 29,199
2017-10-09 $17.10 $17.11 $16.51 $16.95 $16.95 46,121
2017-10-06 $16.90 $17.15 $16.66 $17.05 $17.05 46,325
2017-10-05 $17.15 $17.15 $16.85 $16.98 $16.98 30,341
2017-10-04 $16.95 $17.45 $16.75 $16.95 $16.95 49,569
2017-10-03 $17.60 $17.71 $16.61 $16.90 $16.90 52,093
2017-10-02 $17.20 $17.65 $17.10 $17.35 $17.35 62,722
2017-09-29 $16.65 $17.15 $16.65 $16.95 $16.95 31,354
2017-09-28 $16.95 $16.95 $16.30 $16.50 $16.50 30,766
2017-09-27 $16.95 $17.30 $16.45 $16.95 $16.95 63,085
2017-09-26 $16.65 $17.00 $16.56 $16.90 $16.90 49,386
2017-09-25 $16.85 $16.85 $16.16 $16.50 $16.50 31,219
2017-09-22 $16.60 $16.85 $16.55 $16.85 $16.85 18,624
2017-09-21 $16.20 $16.75 $16.10 $16.75 $16.75 14,428
2017-09-20 $16.75 $16.75 $16.01 $16.25 $16.25 25,258
2017-09-19 $16.70 $16.95 $16.45 $16.55 $16.55 48,191
2017-09-18 $15.80 $16.95 $15.80 $16.65 $16.65 59,773
2017-09-15 $15.55 $16.13 $15.50 $15.85 $15.85 54,452
2017-09-14 $15.35 $15.75 $15.30 $15.55 $15.55 49,364
2017-09-13 $15.45 $15.55 $15.30 $15.30 $15.30 20,594
2017-09-12 $15.55 $15.70 $15.20 $15.50 $15.50 50,371
2017-09-11 $15.85 $16.35 $15.45 $15.65 $15.65 109,910
2017-09-08 $14.70 $15.80 $14.70 $15.40 $15.40 172,000
2017-09-07 $15.45 $15.45 $14.80 $14.90 $14.90 45,300
2017-09-06 $15.15 $15.70 $15.15 $15.35 $15.35 74,660
2017-09-05 $14.40 $15.20 $14.31 $15.05 $15.05 59,641
2017-09-01 $14.75 $14.75 $14.25 $14.50 $14.50 12,738
2017-08-31 $14.00 $14.75 $14.00 $14.55 $14.55 44,030
2017-08-30 $14.10 $14.50 $13.96 $14.15 $14.15 28,396
2017-08-29 $14.20 $14.40 $13.81 $14.20 $14.20 56,788
2017-08-28 $15.25 $15.90 $14.36 $14.70 $14.70 84,068
2017-08-25 $14.55 $14.95 $13.70 $14.55 $14.55 53,651
2017-08-24 $14.25 $14.96 $13.95 $14.45 $14.45 114,453
2017-08-23 $13.85 $14.15 $13.80 $14.05 $14.05 60,628
2017-08-22 $13.95 $14.05 $13.65 $13.90 $13.90 33,745
2017-08-21 $13.95 $13.95 $13.60 $13.95 $13.95 38,792
2017-08-18 $13.25 $14.30 $12.95 $14.00 $14.00 70,733
2017-08-17 $13.40 $13.95 $13.25 $13.35 $13.35 36,118
2017-08-16 $12.90 $13.60 $12.85 $13.45 $13.45 88,733
2017-08-15 $12.05 $12.49 $11.60 $12.00 $12.00 68,639
2017-08-14 $11.25 $11.85 $11.25 $11.75 $11.75 76,060
2017-08-11 $10.60 $11.15 $10.40 $10.95 $10.95 37,415
2017-08-10 $10.90 $11.15 $10.50 $10.65 $10.65 42,426
2017-08-09 $11.05 $11.10 $10.77 $11.10 $11.10 33,017
2017-08-08 $11.00 $11.35 $11.00 $11.23 $11.23 28,513
2017-08-07 $12.05 $12.05 $9.95 $10.85 $10.85 159,660
2017-08-04 $11.75 $12.15 $11.75 $12.05 $12.05 28,817
2017-08-03 $12.30 $12.37 $11.75 $11.75 $11.75 54,980
2017-08-02 $12.80 $12.90 $12.30 $12.30 $12.30 34,248
2017-08-01 $12.80 $13.10 $12.60 $12.85 $12.85 30,941
2017-07-31 $13.10 $13.10 $12.25 $12.85 $12.85 49,491
2017-07-28 $13.50 $13.50 $13.00 $13.15 $13.15 46,990
2017-07-27 $13.85 $13.85 $13.55 $13.55 $13.55 35,566
2017-07-26 $14.00 $14.05 $13.68 $13.95 $13.95 30,735
2017-07-25 $13.95 $14.30 $13.70 $13.75 $13.75 46,329
2017-07-24 $13.70 $13.85 $13.51 $13.76 $13.76 30,053
2017-07-21 $14.00 $14.00 $13.75 $13.80 $13.80 45,364
2017-07-20 $14.15 $14.15 $13.65 $13.95 $13.95 44,432
2017-07-19 $14.30 $14.30 $13.55 $13.96 $13.96 67,363
2017-07-18 $13.85 $14.65 $13.70 $14.50 $14.50 95,912
2017-07-17 $13.80 $14.15 $13.53 $13.85 $13.85 63,442
2017-07-14 $13.45 $13.90 $13.35 $13.75 $13.75 65,864
2017-07-13 $13.65 $13.77 $13.30 $13.45 $13.45 70,031
2017-07-12 $13.60 $14.20 $13.41 $13.90 $13.90 119,659
2017-07-11 $12.70 $14.10 $12.48 $13.55 $13.55 386,911
2017-07-10 $11.80 $12.55 $11.75 $12.30 $12.30 52,935
2017-07-07 $11.65 $12.00 $11.58 $11.65 $11.65 17,626
2017-07-06 $11.45 $11.60 $11.30 $11.50 $11.50 13,722
2017-07-05 $11.35 $11.45 $11.05 $11.40 $11.40 15,439
2017-07-03 $11.55 $11.55 $11.20 $11.40 $11.40 16,046
2017-06-30 $11.75 $11.95 $11.56 $11.60 $11.60 10,980
2017-06-29 $12.05 $12.20 $11.80 $11.80 $11.80 7,515
2017-06-28 $11.95 $12.40 $11.83 $12.05 $12.05 16,004
2017-06-27 $12.00 $12.10 $11.85 $11.85 $11.85 10,772
2017-06-26 $12.20 $12.40 $12.00 $12.05 $12.05 20,892
2017-06-23 $12.15 $12.55 $12.00 $12.20 $12.20 16,998
2017-06-22 $12.20 $12.80 $12.10 $12.25 $12.25 69,279
2017-06-21 $11.80 $12.60 $11.80 $11.90 $11.90 49,793
2017-06-20 $11.95 $12.05 $11.75 $12.00 $12.00 55,965
2017-06-19 $12.00 $12.19 $11.75 $12.05 $12.05 55,716
2017-06-16 $11.90 $12.00 $11.90 $11.95 $11.95 11,456
2017-06-15 $12.00 $12.00 $11.55 $11.95 $11.95 37,785
2017-06-14 $11.95 $12.30 $11.75 $11.95 $11.95 27,301
2017-06-13 $11.65 $11.95 $11.65 $11.85 $11.85 65,270
2017-06-12 $11.90 $11.90 $11.65 $11.85 $11.85 42,495
2017-06-09 $11.40 $11.95 $11.40 $11.95 $11.95 17,549
2017-06-08 $11.83 $12.00 $11.35 $11.50 $11.50 21,200
2017-06-07 $12.00 $12.05 $11.74 $11.75 $11.75 30,010
2017-06-06 $11.60 $11.95 $11.35 $11.65 $11.65 456,090
2017-06-05 $10.85 $11.35 $10.80 $11.20 $11.20 48,528
2017-06-02 $10.30 $10.75 $10.30 $10.68 $10.68 5,494
2017-06-01 $10.50 $10.50 $9.90 $10.30 $10.30 10,285
2017-05-31 $10.80 $11.00 $9.60 $10.30 $10.30 43,269
2017-05-30 $10.90 $10.93 $10.85 $10.85 $10.85 6,786
2017-05-26 $10.72 $10.90 $10.67 $10.90 $10.90 22,006
2017-05-25 $10.50 $10.80 $10.45 $10.80 $10.80 17,567
2017-05-24 $10.65 $10.65 $10.35 $10.40 $10.40 18,490
2017-05-23 $10.80 $11.00 $10.60 $10.75 $10.75 32,689
2017-05-22 $10.80 $10.85 $10.65 $10.75 $10.75 19,903
2017-05-19 $10.55 $10.95 $10.45 $10.50 $10.50 34,748
2017-05-18 $10.15 $10.60 $10.00 $10.40 $10.40 1,415
2017-05-17 $9.35 $9.55 $9.13 $9.25 $9.25 23,362
2017-05-16 $9.26 $9.30 $9.26 $9.30 $9.30 300
2017-05-15 $9.35 $9.35 $9.25 $9.26 $9.26 1,718
2017-05-12 $9.20 $9.35 $9.10 $9.35 $9.35 8,763
2017-05-11 $9.30 $9.30 $9.25 $9.25 $9.25 552
2017-05-10 $9.35 $9.35 $9.23 $9.25 $9.25 12,219
2017-05-09 $9.40 $9.41 $9.00 $9.30 $9.30 12,426
2017-05-08 $9.05 $9.35 $9.05 $9.35 $9.35 2,407
2017-05-05 $9.12 $9.24 $8.65 $8.95 $8.95 7,009
2017-05-04 $9.20 $9.25 $9.15 $9.15 $9.15 3,583
2017-05-03 $9.05 $9.15 $9.00 $9.15 $9.15 6,282
2017-05-02 $8.80 $8.89 $8.80 $8.89 $8.89 653
2017-05-01 $9.00 $9.00 $8.65 $8.80 $8.80 4,656
2017-04-28 $9.08 $9.11 $9.00 $9.05 $9.05 3,561
2017-04-27 $9.30 $9.30 $9.10 $9.10 $9.10 869
2017-04-26 $9.35 $9.45 $9.05 $9.20 $9.20 2,450
2017-04-25 $9.25 $9.50 $9.25 $9.50 $9.50 2,158
2017-04-24 $9.15 $9.25 $9.15 $9.25 $9.25 5,464
2017-04-21 $9.20 $9.20 $9.05 $9.20 $9.20 3,302
2017-04-20 $9.15 $9.50 $9.15 $9.20 $9.20 18,508
2017-04-19 $9.30 $9.30 $9.15 $9.25 $9.25 2,124
2017-04-18 $9.10 $9.30 $9.10 $9.30 $9.30 5,351
2017-04-17 $9.18 $9.50 $9.10 $9.10 $9.10 9,058
2017-04-13 $9.30 $9.30 $9.01 $9.20 $9.20 12,256
2017-04-12 $9.10 $9.30 $9.10 $9.27 $9.27 945
2017-04-11 $9.05 $9.50 $9.05 $9.15 $9.15 7,958
2017-04-10 $9.20 $9.50 $9.10 $9.10 $9.10 14,408
2017-04-07 $9.37 $9.45 $9.15 $9.15 $9.15 1,191
2017-04-06 $9.15 $9.40 $9.15 $9.40 $9.40 4,222
2017-04-05 $9.05 $9.25 $9.05 $9.20 $9.20 4,350
2017-04-04 $8.90 $9.05 $8.90 $9.05 $9.05 9,053
2017-04-03 $9.00 $9.05 $8.95 $9.03 $9.03 17,026
2017-03-31 $9.00 $9.00 $8.85 $8.85 $8.85 13,574
2017-03-30 $9.35 $9.35 $8.81 $9.00 $9.00 8,116
2017-03-29 $9.05 $9.18 $8.85 $9.18 $9.18 6,278
2017-03-28 $9.00 $9.00 $8.95 $8.95 $8.95 2,293
2017-03-27 $8.50 $9.10 $8.50 $9.00 $9.00 8,506
2017-03-24 $8.85 $8.85 $8.55 $8.65 $8.65 25,731
2017-03-23 $8.90 $9.05 $8.76 $8.80 $8.80 8,253
2017-03-22 $8.95 $9.07 $8.80 $9.00 $9.00 8,197
2017-03-21 $8.95 $9.05 $8.80 $8.85 $8.85 9,692
2017-03-20 $8.95 $8.95 $8.75 $8.85 $8.85 3,290
2017-03-17 $8.93 $8.95 $8.75 $8.90 $8.90 11,528
2017-03-16 $9.08 $9.10 $9.00 $9.05 $9.05 4,320
2017-03-15 $8.85 $9.00 $8.75 $8.90 $8.90 13,288
2017-03-14 $9.00 $9.00 $8.75 $8.90 $8.90 8,945
2017-03-13 $9.15 $9.35 $9.00 $9.00 $9.00 29,863
2017-03-10 $8.90 $9.05 $8.86 $9.05 $9.05 15,685
2017-03-09 $9.20 $9.20 $8.86 $8.95 $8.95 19,796
2017-03-08 $9.25 $9.30 $9.20 $9.21 $9.21 3,037
2017-03-07 $9.60 $9.75 $9.00 $9.15 $9.15 19,662
2017-03-06 $9.30 $9.75 $9.22 $9.55 $9.55 20,181
2017-03-03 $8.90 $9.40 $8.85 $9.40 $9.40 18,106
2017-03-02 $8.85 $9.45 $8.85 $8.90 $8.90 35,390
2017-03-01 $8.75 $8.75 $8.60 $8.74 $8.74 13,264
2017-02-28 $8.45 $8.70 $8.38 $8.55 $8.55 51,328
2017-02-27 $7.85 $8.45 $7.85 $8.45 $8.45 38,072
2017-02-24 $7.83 $8.03 $7.73 $7.95 $7.95 20,383
2017-02-23 $7.70 $7.85 $7.70 $7.75 $7.75 4,712
2017-02-22 $7.80 $7.85 $7.70 $7.80 $7.80 18,998
2017-02-21 $7.85 $7.90 $7.60 $7.78 $7.78 6,160
2017-02-17 $7.90 $7.90 $7.60 $7.85 $7.85 7,167
2017-02-16 $7.80 $8.00 $7.80 $7.85 $7.85 3,990
2017-02-15 $8.05 $8.05 $7.85 $7.90 $7.90 10,926
2017-02-14 $8.10 $8.15 $7.95 $8.05 $8.05 2,897
2017-02-13 $8.35 $8.35 $8.00 $8.10 $8.10 14,236
2017-02-10 $8.40 $8.45 $8.25 $8.40 $8.40 10,762
2017-02-09 $8.05 $8.50 $8.00 $8.40 $8.40 16,964
2017-02-08 $8.00 $8.15 $8.00 $8.10 $8.10 4,514
2017-02-07 $8.00 $8.10 $8.00 $8.07 $8.07 4,028
2017-02-06 $8.15 $8.15 $7.90 $8.00 $8.00 17,566
2017-02-03 $8.20 $8.25 $7.95 $8.00 $8.00 34,751
2017-02-02 $8.05 $8.20 $8.05 $8.10 $8.10 5,744
2017-02-01 $8.10 $8.10 $7.96 $8.05 $8.05 21,067
2017-01-31 $8.10 $8.20 $7.90 $7.90 $7.90 5,397
2017-01-30 $8.30 $8.40 $8.00 $8.15 $8.15 15,473
2017-01-27 $8.40 $8.45 $8.25 $8.25 $8.25 7,419
2017-01-26 $8.50 $8.50 $8.20 $8.45 $8.45 15,524
2017-01-25 $8.15 $8.30 $8.05 $8.25 $8.25 52,881
2017-01-24 $8.15 $8.30 $8.00 $8.05 $8.05 28,893
2017-01-23 $8.00 $8.30 $7.90 $8.10 $8.10 63,845
2017-01-20 $7.55 $8.00 $7.50 $7.80 $7.80 115,463
2017-01-19 $7.54 $7.65 $7.50 $7.50 $7.50 10,310
2017-01-18 $7.35 $7.55 $7.29 $7.45 $7.45 47,517
2017-01-17 $7.50 $7.82 $7.00 $7.30 $7.30 85,417
2017-01-13 $7.35 $7.40 $7.20 $7.28 $7.28 2,851
2017-01-12 $7.45 $7.50 $7.20 $7.45 $7.45 11,755
2017-01-11 $7.40 $7.40 $7.35 $7.35 $7.35 419
2017-01-10 $7.35 $7.37 $7.30 $7.30 $7.30 7,147
2017-01-09 $7.35 $7.50 $7.30 $7.30 $7.30 4,558
2017-01-06 $7.35 $7.35 $7.35 $7.35 $7.35 20
2017-01-05 $7.25 $7.35 $7.20 $7.35 $7.35 1,440
2017-01-04 $7.20 $7.21 $7.20 $7.21 $7.21 4,377
2017-01-03 $7.00 $7.20 $6.95 $7.15 $7.15 10,200
2016-12-30 $7.10 $7.10 $6.78 $6.80 $6.80 7,549
2016-12-29 $7.20 $7.25 $7.15 $7.15 $7.15 3,914
2016-12-28 $7.25 $7.25 $7.20 $7.20 $7.20 4,855
2016-12-27 $7.25 $7.30 $7.20 $7.23 $7.23 10,991
2016-12-23 $7.30 $7.30 $7.30 $7.30 $7.30 103
2016-12-22 $7.39 $7.39 $7.30 $7.30 $7.30 1,827
2016-12-21 $7.40 $7.50 $7.40 $7.40 $7.40 1,714
2016-12-20 $7.40 $7.40 $7.31 $7.33 $7.33 6,133
2016-12-19 $7.40 $7.40 $7.35 $7.35 $7.35 615
2016-12-16 $7.30 $7.45 $7.30 $7.35 $7.35 3,968
2016-12-15 $7.20 $7.45 $7.00 $7.35 $7.35 1,185
2016-12-14 $7.45 $7.50 $7.38 $7.50 $7.50 2,717
2016-12-13 $7.40 $7.50 $7.40 $7.45 $7.45 1,403
2016-12-12 $7.55 $7.60 $7.05 $7.30 $7.30 10,590
2016-12-09 $7.60 $7.65 $7.45 $7.45 $7.45 1,750
2016-12-08 $7.65 $7.65 $7.55 $7.55 $7.55 1,204
2016-12-07 $7.65 $7.65 $7.60 $7.60 $7.60 1,386
2016-12-06 $7.50 $7.65 $7.35 $7.65 $7.65 18,561
2016-12-05 $7.80 $7.80 $7.45 $7.55 $7.55 10,074
2016-12-02 $7.70 $7.70 $7.70 $7.70 $7.70 223
2016-12-01 $7.70 $7.75 $7.70 $7.70 $7.70 2,411
2016-11-30 $7.65 $7.75 $7.65 $7.70 $7.70 1,930
2016-11-29 $7.70 $7.70 $7.60 $7.60 $7.60 6,811
2016-11-28 $7.46 $7.70 $7.46 $7.70 $7.70 3,095
2016-11-25 $7.55 $7.60 $7.55 $7.60 $7.60 770
2016-11-23 $7.60 $7.60 $7.43 $7.45 $7.45 4,980
2016-11-22 $7.75 $7.75 $7.70 $7.75 $7.75 1,727
2016-11-21 $7.45 $7.65 $7.45 $7.60 $7.60 4,970
2016-11-18 $7.75 $7.75 $7.43 $7.50 $7.50 12,893
2016-11-17 $7.45 $7.70 $7.35 $7.60 $7.60 35,511
2016-11-16 $7.40 $7.40 $7.25 $7.35 $7.35 6,079
2016-11-15 $7.30 $7.45 $7.30 $7.35 $7.35 7,737
2016-11-14 $7.15 $7.25 $7.11 $7.25 $7.25 4,624
2016-11-11 $6.95 $7.15 $6.95 $7.10 $7.10 8,004
2016-11-10 $7.40 $7.40 $6.96 $7.05 $7.05 25,934
2016-11-09 $7.40 $7.40 $7.40 $7.40 $7.40 721
2016-11-08 $7.44 $7.45 $7.40 $7.40 $7.40 18,538
2016-11-07 $7.31 $7.40 $7.20 $7.40 $7.40 13,851
2016-11-04 $7.45 $7.45 $7.30 $7.45 $7.45 7,431
2016-11-03 $7.30 $7.45 $7.30 $7.40 $7.40 5,363
2016-11-02 $7.45 $7.45 $7.35 $7.35 $7.35 600
2016-11-01 $7.45 $7.60 $7.40 $7.50 $7.50 14,307
2016-10-31 $7.70 $7.70 $7.30 $7.45 $7.45 19,052
2016-10-28 $7.78 $7.80 $7.36 $7.63 $7.63 25,531
2016-10-27 $7.77 $7.77 $7.72 $7.72 $7.72 701
2016-10-26 $7.76 $7.77 $7.51 $7.63 $7.63 4,054
2016-10-25 $7.60 $7.77 $7.57 $7.77 $7.77 2,514
2016-10-24 $7.66 $7.79 $7.61 $7.70 $7.70 51,604
2016-10-21 $7.50 $7.65 $7.50 $7.60 $7.60 5,555
2016-10-20 $7.50 $7.69 $7.30 $7.68 $7.68 23,820
2016-10-19 $7.62 $7.70 $7.49 $7.49 $7.49 31,057
2016-10-18 $7.45 $7.74 $7.41 $7.51 $7.51 48,363
2016-10-17 $7.65 $7.75 $7.44 $7.44 $7.44 57,914
2016-10-14 $7.35 $7.58 $7.15 $7.58 $7.58 63,831
2016-10-13 $7.60 $7.60 $7.16 $7.39 $7.39 12,620
2016-10-12 $7.75 $7.75 $7.59 $7.59 $7.59 1,373
2016-10-11 $7.65 $7.77 $7.49 $7.60 $7.60 6,572
2016-10-10 $7.59 $7.78 $7.59 $7.68 $7.68 5,291
2016-10-07 $7.43 $7.64 $7.43 $7.55 $7.55 5,771
2016-10-06 $7.54 $7.74 $7.29 $7.50 $7.50 34,587
2016-10-05 $7.33 $7.42 $7.20 $7.39 $7.39 56,673
2016-10-04 $7.47 $7.77 $7.20 $7.44 $7.44 87,988
2016-10-03 $7.21 $7.50 $7.21 $7.44 $7.44 4,068
2016-09-30 $7.52 $7.52 $7.51 $7.51 $7.51 362
2016-09-29 $7.50 $7.53 $7.50 $7.53 $7.53 571
2016-09-28 $7.60 $7.64 $7.50 $7.53 $7.53 7,104
2016-09-27 $7.72 $7.75 $7.53 $7.73 $7.73 7,741
2016-09-26 $7.26 $7.58 $7.20 $7.43 $7.43 38,140
2016-09-23 $7.29 $7.33 $7.27 $7.32 $7.32 16,803
2016-09-22 $7.31 $7.33 $7.21 $7.30 $7.30 20,339
2016-09-21 $7.30 $7.30 $7.21 $7.30 $7.30 12,809
2016-09-20 $7.19 $7.36 $7.00 $7.33 $7.33 18,064
2016-09-19 $7.16 $7.32 $7.14 $7.14 $7.14 16,551
2016-09-16 $7.12 $7.15 $7.12 $7.14 $7.14 4,100
2016-09-15 $7.30 $7.30 $7.10 $7.12 $7.12 6,727
2016-09-14 $7.01 $7.24 $7.01 $7.13 $7.13 7,865
2016-09-13 $7.05 $7.12 $6.98 $7.00 $7.00 3,850
2016-09-12 $7.14 $7.19 $6.84 $7.02 $7.02 19,116
2016-09-09 $7.10 $7.14 $7.02 $7.02 $7.02 1,100
2016-09-08 $7.12 $7.25 $7.04 $7.14 $7.14 27,799
2016-09-07 $7.15 $7.15 $7.05 $7.05 $7.05 5,627
2016-09-06 $7.13 $7.15 $7.07 $7.15 $7.15 13,338
2016-09-02 $7.15 $7.16 $7.06 $7.06 $7.06 13,838
2016-09-01 $7.14 $7.15 $7.07 $7.14 $7.14 1,859
2016-08-31 $7.05 $7.18 $7.05 $7.15 $7.15 14,339
2016-08-30 $7.27 $7.34 $7.00 $7.14 $7.14 13,500
2016-08-29 $7.17 $7.60 $7.17 $7.37 $7.37 84,757
2016-08-26 $7.40 $7.40 $6.93 $7.11 $7.11 14,596
2016-08-25 $7.28 $7.40 $7.20 $7.40 $7.40 3,500
2016-08-24 $6.78 $7.41 $6.78 $7.16 $7.16 34,937
2016-08-23 $6.55 $6.79 $6.55 $6.77 $6.77 46,781
2016-08-22 $6.55 $6.66 $6.55 $6.57 $6.57 3,149
2016-08-19 $6.50 $6.58 $6.46 $6.55 $6.55 9,200
2016-08-18 $6.52 $6.60 $6.33 $6.48 $6.48 12,701
2016-08-17 $6.38 $6.70 $6.32 $6.64 $6.64 28,469
2016-08-16 $6.54 $6.59 $6.34 $6.39 $6.39 11,782
2016-08-15 $6.68 $6.68 $6.54 $6.54 $6.54 9,568
2016-08-12 $6.02 $6.76 $6.02 $6.67 $6.67 25,170
2016-08-11 $6.20 $6.40 $6.20 $6.35 $6.35 131,702
2016-08-10 $6.24 $6.25 $6.01 $6.09 $6.09 14,100
2016-08-09 $5.99 $6.24 $5.65 $6.23 $6.23 5,754
2016-08-08 $5.94 $6.27 $5.94 $6.15 $6.15 51,220
2016-08-05 $5.93 $6.29 $5.92 $6.00 $6.00 8,215
2016-08-04 $6.26 $6.26 $6.22 $6.22 $6.22 529
2016-08-03 $6.24 $6.24 $6.24 $6.24 $6.24 354
2016-08-02 $6.31 $6.37 $6.22 $6.22 $6.22 21,132
2016-08-01 $6.21 $6.35 $6.02 $6.30 $6.30 95,538
2016-07-29 $6.17 $6.23 $6.12 $6.23 $6.23 3,315
2016-07-28 $6.13 $6.23 $5.90 $6.22 $6.22 2,548
2016-07-27 $6.22 $6.22 $6.14 $6.14 $6.14 2,690
2016-07-26 $6.19 $6.19 $6.15 $6.19 $6.19 15,955
2016-07-25 $6.10 $6.35 $6.10 $6.17 $6.17 23,330
2016-07-22 $5.90 $6.22 $5.88 $6.15 $6.15 43,255
2016-07-21 $5.60 $5.88 $5.60 $5.86 $5.86 11,768
2016-07-20 $5.80 $5.80 $5.74 $5.75 $5.75 1,620
2016-07-19 $5.78 $5.78 $5.72 $5.77 $5.77 1,090
2016-07-18 $5.65 $5.81 $5.63 $5.80 $5.80 162,171
2016-07-15 $5.57 $5.57 $5.57 $5.57 $5.57 69
2016-07-14 $5.57 $5.64 $5.55 $5.57 $5.57 8,539
2016-07-13 $5.59 $5.60 $5.59 $5.60 $5.60 755
2016-07-12 $5.60 $5.60 $5.60 $5.60 $5.60 386
2016-07-11 $5.50 $5.64 $5.40 $5.51 $5.51 10,869
2016-07-08 $5.54 $5.54 $5.40 $5.40 $5.40 8,788
2016-07-07 $5.56 $5.63 $5.50 $5.52 $5.52 13,005
2016-07-06 $5.63 $5.70 $5.49 $5.61 $5.61 25,488
2016-07-05 $5.34 $5.68 $5.23 $5.63 $5.63 135,738
2016-07-01 $5.78 $5.80 $5.23 $5.23 $5.23 1,810
2016-06-30 $5.63 $5.88 $5.60 $5.63 $5.63 3,551
2016-06-29 $5.72 $5.87 $5.49 $5.66 $5.66 8,371
2016-06-28 $5.85 $5.85 $5.55 $5.66 $5.66 4,849
2016-06-27 $5.79 $6.04 $5.55 $5.96 $5.96 2,909
2016-06-24 $5.81 $6.00 $5.80 $5.84 $5.84 2,850
2016-06-23 $6.04 $6.15 $5.80 $5.93 $5.93 6,935
2016-06-22 $6.13 $6.13 $5.99 $6.04 $6.04 990
2016-06-21 $5.93 $6.06 $5.93 $6.06 $6.06 514
2016-06-20 $6.08 $6.20 $6.00 $6.02 $6.02 18,611
2016-06-17 $6.15 $6.15 $6.04 $6.08 $6.08 11,615
2016-06-16 $6.03 $6.20 $5.84 $6.19 $6.19 12,095
2016-06-15 $6.00 $6.08 $5.91 $6.08 $6.08 4,312
2016-06-14 $6.19 $6.19 $5.82 $5.83 $5.83 3,636
2016-06-13 $6.21 $6.30 $6.03 $6.06 $6.06 13,951
2016-06-10 $6.10 $6.45 $6.10 $6.35 $6.35 2,654
2016-06-09 $6.42 $6.76 $6.36 $6.53 $6.53 5,744
2016-06-08 $6.03 $6.40 $6.00 $6.34 $6.34 38,100
2016-06-07 $6.08 $6.08 $5.67 $5.92 $5.92 17,143
2016-06-06 $6.70 $6.95 $6.05 $6.60 $6.60 33,265
2016-06-03 $6.95 $6.95 $6.57 $6.77 $6.77 4,827
2016-06-02 $7.00 $7.00 $6.60 $6.75 $6.75 44,048
2016-06-01 $6.60 $6.85 $6.60 $6.84 $6.84 17,310
2016-05-31 $6.09 $6.70 $6.02 $6.56 $6.56 34,805
2016-05-27 $5.99 $6.07 $5.85 $6.07 $6.07 8,521
2016-05-26 $6.20 $6.23 $5.92 $6.07 $6.07 28,086
2016-05-25 $6.39 $6.46 $6.02 $6.26 $6.26 32,894
2016-05-24 $6.37 $6.50 $6.36 $6.37 $6.37 11,174
2016-05-23 $6.37 $6.47 $6.34 $6.35 $6.35 12,959
2016-05-20 $6.58 $6.58 $6.39 $6.39 $6.39 2,260
2016-05-19 $6.75 $6.75 $6.48 $6.57 $6.57 21,365
2016-05-18 $7.01 $7.10 $6.83 $6.84 $6.84 10,200
2016-05-17 $7.04 $7.19 $6.65 $6.97 $6.97 18,677
2016-05-16 $6.94 $7.00 $6.94 $7.00 $7.00 5,413
2016-05-13 $7.08 $7.08 $6.63 $6.83 $6.83 3,490
2016-05-12 $6.91 $6.93 $6.63 $6.90 $6.90 3,718
2016-05-11 $6.93 $6.96 $6.93 $6.93 $6.93 750
2016-05-10 $7.11 $7.15 $7.00 $7.00 $7.00 9,992
2016-05-09 $7.19 $7.41 $6.98 $7.10 $7.10 33,913
2016-05-06 $7.21 $7.22 $7.13 $7.19 $7.19 2,301
2016-05-05 $7.03 $7.30 $7.03 $7.11 $7.11 15,155
2016-05-04 $7.05 $7.05 $7.02 $7.02 $7.02 400
2016-05-03 $7.00 $7.05 $7.00 $7.03 $7.03 2,596
2016-05-02 $7.19 $7.19 $7.13 $7.13 $7.13 274
2016-04-29 $7.02 $7.20 $7.02 $7.15 $7.15 9,401
2016-04-28 $7.17 $7.19 $6.84 $6.84 $6.84 1,400
2016-04-27 $7.20 $7.20 $7.10 $7.16 $7.16 3,438
2016-04-26 $7.21 $7.48 $7.01 $7.03 $7.03 6,139
2016-04-25 $7.07 $7.22 $7.07 $7.10 $7.10 2,806
2016-04-22 $6.63 $7.39 $6.63 $7.00 $7.00 15,155
2016-04-21 $6.43 $6.86 $6.43 $6.55 $6.55 13,485
2016-04-20 $6.40 $6.45 $6.33 $6.36 $6.36 1,090
2016-04-19 $6.31 $6.45 $6.02 $6.29 $6.29 29,461
2016-04-18 $5.85 $6.17 $5.77 $6.05 $6.05 14,213
2016-04-15 $5.97 $5.99 $5.91 $5.99 $5.99 1,342
2016-04-14 $5.96 $5.96 $5.94 $5.94 $5.94 200
2016-04-13 $6.02 $6.14 $5.83 $5.95 $5.95 2,960
2016-04-12 $6.10 $6.16 $6.01 $6.03 $6.03 3,610
2016-04-11 $6.14 $6.29 $5.94 $5.94 $5.94 15,327
2016-04-08 $6.78 $6.78 $6.03 $6.14 $6.14 50,404
2016-04-07 $6.82 $6.84 $6.76 $6.80 $6.80 800
2016-04-06 $6.54 $6.86 $6.54 $6.76 $6.76 2,400
2016-04-05 $6.63 $6.66 $6.29 $6.60 $6.60 4,305
2016-04-04 $6.29 $6.55 $6.27 $6.55 $6.55 4,370
2016-04-01 $6.08 $6.40 $6.08 $6.27 $6.27 20,448
2016-03-31 $6.08 $6.09 $6.04 $6.04 $6.04 3,530
2016-03-30 $6.09 $6.10 $6.03 $6.04 $6.04 5,400
2016-03-29 $6.10 $6.20 $6.08 $6.09 $6.09 18,184
2016-03-28 $5.90 $6.06 $5.79 $6.06 $6.06 1,890
2016-03-24 $5.84 $5.98 $5.82 $5.98 $5.98 1,210
2016-03-23 $6.00 $6.03 $5.64 $5.74 $5.74 6,549
2016-03-22 $6.25 $6.40 $6.00 $6.02 $6.02 18,795
2016-03-21 $6.28 $6.30 $6.28 $6.29 $6.29 3,902
2016-03-18 $6.32 $6.34 $6.21 $6.28 $6.28 1,334
2016-03-17 $6.09 $6.36 $6.02 $6.29 $6.29 3,189
2016-03-16 $6.30 $6.30 $6.04 $6.18 $6.18 817
2016-03-15 $6.26 $6.27 $6.05 $6.16 $6.16 4,936
2016-03-14 $6.12 $6.12 $6.11 $6.11 $6.11 722
2016-03-11 $6.24 $6.24 $6.01 $6.07 $6.07 1,935
2016-03-10 $6.28 $6.34 $6.24 $6.24 $6.24 510
2016-03-09 $6.17 $6.29 $6.17 $6.29 $6.29 3,630
2016-03-08 $6.30 $6.31 $6.26 $6.30 $6.30 5,916
2016-03-07 $6.27 $6.29 $6.27 $6.29 $6.29 660
2016-03-04 $6.27 $6.32 $6.17 $6.29 $6.29 1,911
2016-03-03 $6.20 $6.28 $6.20 $6.28 $6.28 900
2016-03-02 $6.20 $6.20 $6.20 $6.20 $6.20 1,381
2016-03-01 $6.14 $6.18 $6.12 $6.18 $6.18 1,499
2016-02-29 $5.70 $6.25 $5.70 $6.18 $6.18 1,985
2016-02-26 $6.14 $6.18 $6.08 $6.15 $6.15 2,089
2016-02-25 $6.18 $6.18 $6.03 $6.05 $6.05 2,450
2016-02-24 $6.17 $6.20 $5.80 $6.16 $6.16 4,202
2016-02-23 $5.95 $6.21 $5.73 $6.16 $6.16 7,303
2016-02-22 $6.16 $6.19 $5.88 $6.19 $6.19 4,340
2016-02-19 $5.97 $6.20 $5.93 $6.13 $6.13 4,366
2016-02-18 $5.70 $5.80 $5.46 $5.80 $5.80 9,833
2016-02-17 $5.58 $5.61 $5.43 $5.50 $5.50 4,870
2016-02-16 $5.10 $5.56 $5.10 $5.43 $5.43 41,157
2016-02-12 $5.47 $5.47 $5.47 $5.47 $5.47 105
2016-02-11 $5.47 $5.47 $5.47 $5.47 $5.47 0
2016-02-10 $5.53 $5.53 $5.40 $5.47 $5.47 801
2016-02-09 $5.47 $5.50 $5.40 $5.40 $5.40 6,377
2016-02-08 $5.48 $5.50 $5.35 $5.42 $5.42 4,968
2016-02-05 $5.61 $5.61 $5.50 $5.58 $5.58 1,302
2016-02-04 $5.63 $5.67 $5.48 $5.63 $5.63 5,300
2016-02-03 $5.67 $5.67 $5.48 $5.65 $5.65 4,771
2016-02-02 $5.71 $5.71 $5.46 $5.64 $5.64 5,049
2016-02-01 $5.64 $5.69 $5.38 $5.69 $5.69 2,003
2016-01-29 $5.37 $5.62 $5.37 $5.62 $5.62 4,707
2016-01-28 $5.54 $5.60 $5.10 $5.59 $5.59 7,600
2016-01-27 $5.62 $5.62 $5.37 $5.50 $5.50 4,308
2016-01-26 $5.57 $5.95 $5.19 $5.38 $5.38 10,400
2016-01-25 $6.30 $6.30 $5.36 $5.90 $5.90 9,408
2016-01-22 $5.59 $5.84 $5.23 $5.54 $5.54 8,007
2016-01-21 $5.53 $5.63 $5.37 $5.50 $5.50 3,264
2016-01-20 $5.58 $5.65 $5.11 $5.45 $5.45 11,331
2016-01-19 $5.46 $5.46 $5.44 $5.44 $5.44 800
2016-01-15 $5.46 $5.47 $5.22 $5.47 $5.47 7,813
2016-01-14 $5.38 $5.49 $5.15 $5.48 $5.48 14,099
2016-01-13 $5.54 $5.54 $5.50 $5.50 $5.50 2,503
2016-01-12 $5.62 $5.62 $5.24 $5.55 $5.55 7,847
2016-01-11 $5.68 $5.78 $5.55 $5.64 $5.64 6,795
2016-01-08 $5.90 $5.90 $5.61 $5.84 $5.84 7,838
2016-01-07 $5.79 $5.95 $5.61 $5.94 $5.94 4,899
2016-01-06 $6.32 $6.34 $5.80 $5.96 $5.96 48,991
2016-01-05 $6.35 $6.35 $5.95 $6.04 $6.04 15,334
2016-01-04 $6.17 $6.17 $5.70 $6.16 $6.16 9,051
2015-12-31 $5.92 $6.44 $5.92 $6.23 $6.23 10,308
2015-12-30 $6.18 $6.18 $5.91 $5.96 $5.96 3,700
2015-12-29 $5.78 $6.06 $5.58 $5.74 $5.74 6,586
2015-12-28 $5.70 $6.08 $5.50 $5.75 $5.75 11,289
2015-12-24 $5.84 $5.90 $5.84 $5.90 $5.90 300
2015-12-23 $5.16 $5.67 $5.15 $5.59 $5.59 14,199
2015-12-22 $5.30 $5.30 $4.97 $5.16 $5.16 69,536
2015-12-21 $5.65 $5.70 $5.32 $5.37 $5.37 27,042
2015-12-18 $5.85 $5.99 $5.68 $5.70 $5.70 4,698
2015-12-17 $6.00 $6.47 $6.00 $6.04 $6.04 19,974
2015-12-16 $5.85 $5.96 $5.78 $5.90 $5.90 4,263
2015-12-15 $6.17 $6.17 $5.70 $5.82 $5.82 12,291
2015-12-14 $6.20 $6.23 $5.64 $5.80 $5.80 20,399
2015-12-11 $6.25 $6.33 $6.11 $6.29 $6.29 12,062
2015-12-10 $6.51 $6.51 $6.35 $6.39 $6.39 999
2015-12-09 $6.49 $6.54 $6.15 $6.44 $6.44 10,598
2015-12-08 $6.32 $6.38 $6.14 $6.22 $6.22 5,486
2015-12-07 $6.41 $6.46 $6.13 $6.17 $6.17 2,568
2015-12-04 $6.48 $6.59 $6.23 $6.46 $6.46 790
2015-12-03 $6.43 $6.60 $6.10 $6.25 $6.25 25,391
2015-12-02 $6.43 $6.47 $6.27 $6.46 $6.46 500
2015-12-01 $6.37 $6.47 $6.28 $6.46 $6.46 3,900
2015-11-30 $6.31 $6.57 $6.25 $6.26 $6.26 11,793
2015-11-27 $6.48 $6.48 $6.48 $6.48 $6.48 200
2015-11-25 $6.35 $6.51 $6.25 $6.26 $6.26 5,907
2015-11-24 $6.31 $6.59 $6.24 $6.45 $6.45 9,278
2015-11-23 $6.39 $6.55 $6.35 $6.41 $6.41 1,869
2015-11-20 $6.62 $6.79 $6.42 $6.42 $6.42 2,300
2015-11-19 $6.72 $6.72 $6.72 $6.72 $6.72 201
2015-11-18 $6.82 $6.82 $6.82 $6.82 $6.82 100
2015-11-17 $6.82 $6.85 $6.82 $6.85 $6.85 1,142
2015-11-16 $6.81 $6.81 $6.81 $6.81 $6.81 0
2015-11-13 $6.08 $6.89 $6.08 $6.81 $6.81 2,567
2015-11-12 $6.87 $6.87 $6.80 $6.80 $6.80 265
2015-11-11 $6.84 $6.84 $6.75 $6.75 $6.75 400
2015-11-10 $6.61 $7.00 $6.61 $6.84 $6.84 2,100
2015-11-09 $6.60 $6.95 $6.46 $6.70 $6.70 2,840
2015-11-06 $6.67 $7.01 $6.60 $6.80 $6.80 5,302
2015-11-05 $6.85 $6.90 $6.61 $6.90 $6.90 4,500
2015-11-04 $6.50 $7.06 $6.30 $6.85 $6.85 5,365
2015-11-03 $6.85 $7.12 $6.82 $7.00 $7.00 4,050
2015-11-02 $7.30 $7.30 $7.08 $7.12 $7.12 800
2015-10-30 $7.03 $7.20 $6.77 $7.18 $7.18 9,811
2015-10-29 $6.95 $6.95 $6.78 $6.95 $6.95 2,618
2015-10-28 $6.85 $6.99 $6.78 $6.94 $6.94 2,131
2015-10-27 $6.92 $6.98 $6.90 $6.95 $6.95 3,300
2015-10-26 $6.85 $7.02 $6.85 $7.01 $7.01 4,148
2015-10-23 $7.06 $7.06 $6.86 $6.87 $6.87 2,077
2015-10-22 $7.09 $7.09 $7.03 $7.03 $7.03 414
2015-10-21 $6.99 $7.10 $6.99 $6.99 $6.99 1,302
2015-10-20 $7.01 $7.25 $7.01 $7.02 $7.02 1,119
2015-10-19 $7.10 $7.18 $6.85 $7.13 $7.13 1,000
2015-10-16 $7.40 $7.40 $7.16 $7.16 $7.16 400
2015-10-15 $7.28 $7.28 $7.15 $7.15 $7.15 700
2015-10-14 $7.19 $7.19 $6.98 $7.00 $7.00 3,792
2015-10-13 $7.25 $7.25 $7.20 $7.20 $7.20 503
2015-10-12 $7.25 $7.25 $7.13 $7.13 $7.13 452
2015-10-09 $7.26 $7.26 $7.25 $7.25 $7.25 1,247
2015-10-08 $6.95 $7.25 $6.95 $7.14 $7.14 4,404
2015-10-07 $6.79 $7.31 $6.79 $7.00 $7.00 2,177
2015-10-06 $7.95 $7.95 $6.78 $6.86 $6.86 4,102
2015-10-05 $6.99 $7.13 $6.80 $7.06 $7.06 7,444
2015-10-02 $6.66 $7.16 $6.66 $7.05 $7.05 5,180
2015-10-01 $6.63 $7.57 $6.22 $7.24 $7.24 25,050
2015-09-30 $6.49 $7.92 $6.47 $6.83 $6.83 8,018
2015-09-29 $6.54 $6.54 $6.40 $6.49 $6.49 5,825
2015-09-28 $6.63 $6.74 $6.08 $6.49 $6.49 14,312
2015-09-25 $6.37 $6.59 $6.26 $6.27 $6.27 20,521
2015-09-24 $6.47 $6.49 $6.36 $6.40 $6.40 3,920
2015-09-23 $6.74 $6.74 $6.45 $6.48 $6.48 5,200
2015-09-22 $6.35 $6.94 $6.35 $6.74 $6.74 4,247
2015-09-21 $6.54 $6.57 $6.01 $6.20 $6.20 15,168
2015-09-18 $6.35 $6.49 $6.35 $6.49 $6.49 2,600
2015-09-17 $6.49 $6.49 $6.38 $6.38 $6.38 2,711
2015-09-16 $6.28 $6.51 $6.22 $6.42 $6.42 5,180
2015-09-15 $6.43 $6.52 $6.29 $6.29 $6.29 8,848
2015-09-14 $6.21 $6.56 $6.21 $6.21 $6.21 6,878
2015-09-11 $6.41 $6.41 $6.18 $6.23 $6.23 12,646
2015-09-10 $6.55 $6.55 $6.38 $6.38 $6.38 7,144
2015-09-09 $6.13 $6.52 $6.13 $6.28 $6.28 19,100
2015-09-08 $6.10 $6.15 $6.01 $6.13 $6.13 12,571
2015-09-04 $5.93 $6.23 $5.93 $6.08 $6.08 5,627
2015-09-03 $6.10 $6.10 $6.06 $6.06 $6.06 1,163
2015-09-02 $6.10 $6.23 $6.00 $6.03 $6.03 20,463
2015-09-01 $5.89 $6.16 $5.89 $6.09 $6.09 5,696
2015-08-31 $6.30 $6.30 $6.00 $6.16 $6.16 19,035
2015-08-28 $5.94 $6.35 $5.94 $6.24 $6.24 9,217
2015-08-27 $6.03 $6.03 $5.82 $5.82 $5.82 6,033
2015-08-26 $5.81 $5.97 $5.76 $5.76 $5.76 13,666
2015-08-25 $6.06 $6.07 $5.75 $5.79 $5.79 14,474
2015-08-24 $5.90 $6.18 $5.86 $5.97 $5.97 15,641
2015-08-21 $6.07 $6.10 $6.01 $6.01 $6.01 6,944
2015-08-20 $6.19 $6.19 $5.96 $6.01 $6.01 12,213
2015-08-19 $6.11 $6.16 $5.91 $5.91 $5.91 14,509
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.