Riverview Financial Corp (RIVE) Exchange: NASDAQ

Data as of May 20, 2022

$15.47 ($0.22) 1.44%

Riverview Financial Corp - Daily Information
Click for more stock information on Riverview Financial Corp.
Daily Information Data
Date May 20, 2022
Open $15.13
Previous Close $15.47
High $15.51
Low $15.11
Adjusted Open $15.13
Previous Adjusted Close $15.47
Adjusted High $15.51
Adjusted Low $15.11

About Riverview Financial Corp (RIVE)

Riverview Financial Corporation is the parent company of Riverview Bank. An independent community bank, Riverview Bank serves the Pennsylvania market areas of Berks, Blair, Bucks, Centre, Clearfield, Cumberland, Dauphin, Huntingdon, Lebanon, Lehigh, Lycoming, Perry, Schuylkill and Somerset Counties through 25 community banking offices and 3 limited purpose offices. Each office, interdependent with the community, offers a comprehensive array of financial products and services to individuals, businesses, not-for-profit organizations and government entities. Riverview's business philosophy includes offering direct access to senior management and other officers and providing friendly, informed and courteous service, local and timely decision making, flexible and reasonable operating procedures and consistently applied credit policies. The Company's common stock trades on the NASDAQ Global Market under the symbol "RIVE".

Historical Stock Data for Riverview Financial Corp (RIVE)

Date Open High Low Close Adj.Close Volume
2021-11-30 $15.13 $15.51 $15.11 $15.47 $15.47 55,414
2021-11-29 $14.50 $15.62 $13.52 $15.25 $15.25 16,039
2021-11-26 $15.25 $16.04 $15.25 $15.84 $15.84 8,591
2021-11-24 $14.76 $15.53 $14.76 $15.53 $15.53 18,578
2021-11-23 $14.79 $14.83 $14.45 $14.45 $14.45 6,332
2021-11-22 $14.26 $14.93 $13.90 $14.76 $14.76 17,677
2021-11-19 $14.33 $14.39 $14.14 $14.14 $14.14 1,129
2021-11-18 $14.40 $14.40 $14.35 $14.40 $14.40 3,241
2021-11-17 $14.51 $14.54 $14.10 $14.40 $14.40 8,898
2021-11-16 $14.54 $14.70 $14.50 $14.55 $14.55 22,998
2021-11-15 $14.41 $14.50 $14.40 $14.50 $14.50 16,937
2021-11-12 $14.41 $14.41 $14.22 $14.36 $14.36 6,727
2021-11-11 $14.25 $14.50 $14.16 $14.39 $14.39 18,400
2021-11-10 $14.50 $14.50 $14.17 $14.17 $14.17 3,538
2021-11-09 $13.97 $14.23 $13.97 $14.23 $14.23 1,641
2021-11-08 $14.31 $14.50 $14.31 $14.50 $14.50 972
2021-11-05 $13.90 $14.44 $13.90 $14.44 $14.44 21,489
2021-11-04 $13.89 $13.92 $13.89 $13.90 $13.90 1,749
2021-11-03 $13.95 $13.95 $13.95 $13.95 $13.95 241
2021-11-02 $13.79 $13.99 $13.71 $13.95 $13.95 17,034
2021-11-01 $13.44 $13.90 $13.37 $13.81 $13.81 3,644
2021-10-29 $13.24 $13.46 $13.24 $13.28 $13.28 10,286
2021-10-28 $13.02 $13.24 $12.82 $13.20 $13.20 4,221
2021-10-27 $13.15 $13.19 $12.93 $12.93 $12.93 1,381
2021-10-26 $13.22 $13.25 $13.22 $13.25 $13.25 1,718
2021-10-25 $13.21 $13.28 $13.02 $13.18 $13.18 4,800
2021-10-22 $13.12 $13.12 $13.12 $13.12 $13.12 54
2021-10-21 $13.17 $13.17 $13.11 $13.12 $13.12 1,338
2021-10-20 $13.11 $13.31 $13.11 $13.28 $13.28 2,026
2021-10-19 $13.24 $13.24 $13.24 $13.24 $13.24 326
2021-10-18 $13.37 $13.38 $13.37 $13.38 $13.38 818
2021-10-15 $13.50 $13.56 $13.46 $13.47 $13.47 1,900
2021-10-14 $13.23 $13.39 $13.19 $13.39 $13.39 8,859
2021-10-13 $13.11 $13.29 $13.11 $13.23 $13.23 7,330
2021-10-12 $13.33 $13.42 $13.08 $13.11 $13.11 9,040
2021-10-11 $13.42 $13.42 $13.21 $13.28 $13.28 6,965
2021-10-08 $13.23 $13.35 $12.60 $12.99 $12.99 8,622
2021-10-07 $13.35 $13.50 $13.32 $13.33 $13.33 12,554
2021-10-06 $13.23 $13.30 $13.23 $13.30 $13.30 1,003
2021-10-05 $13.12 $13.28 $13.05 $13.28 $13.28 16,017
2021-10-04 $13.12 $13.22 $13.12 $13.12 $13.12 10,657
2021-10-01 $13.10 $13.22 $12.97 $12.99 $12.99 3,569
2021-09-30 $13.10 $13.12 $13.04 $13.07 $13.07 3,607
2021-09-29 $12.73 $13.00 $12.73 $12.82 $12.82 2,672
2021-09-28 $13.19 $13.19 $12.77 $12.98 $12.98 13,581
2021-09-27 $12.74 $13.30 $12.74 $13.27 $13.27 12,701
2021-09-24 $12.75 $12.75 $12.69 $12.74 $12.74 2,348
2021-09-23 $12.42 $12.75 $12.42 $12.59 $12.59 6,215
2021-09-22 $12.25 $12.25 $12.25 $12.25 $12.25 190
2021-09-21 $12.26 $12.31 $12.22 $12.22 $12.22 1,393
2021-09-20 $12.35 $12.49 $12.20 $12.27 $12.27 7,688
2021-09-17 $12.35 $12.75 $12.34 $12.75 $12.75 19,686
2021-09-16 $12.36 $12.47 $12.21 $12.47 $12.47 15,385
2021-09-15 $12.48 $12.50 $12.29 $12.50 $12.50 1,951
2021-09-14 $12.39 $12.43 $12.25 $12.43 $12.43 178,891
2021-09-13 $12.25 $12.45 $12.23 $12.24 $12.24 2,617
2021-09-10 $12.20 $12.20 $12.13 $12.13 $12.13 4,038
2021-09-09 $12.30 $12.30 $12.14 $12.25 $12.25 10,225
2021-09-08 $12.34 $12.49 $12.24 $12.26 $12.26 2,468
2021-09-07 $12.43 $12.47 $12.07 $12.40 $12.40 7,688
2021-09-03 $12.50 $12.50 $12.50 $12.50 $12.50 467
2021-09-02 $12.22 $12.50 $12.22 $12.50 $12.50 1,064
2021-09-01 $12.39 $12.39 $12.39 $12.39 $12.39 131
2021-08-31 $12.49 $12.50 $12.39 $12.39 $12.39 2,623
2021-08-30 $12.37 $12.54 $12.35 $12.40 $12.40 4,879
2021-08-27 $12.39 $12.58 $12.39 $12.44 $12.44 6,373
2021-08-26 $12.49 $12.49 $12.40 $12.46 $12.46 3,405
2021-08-25 $12.40 $12.73 $12.40 $12.40 $12.40 3,104
2021-08-24 $12.53 $12.53 $12.41 $12.44 $12.44 997
2021-08-23 $12.66 $12.66 $12.49 $12.49 $12.49 1,935
2021-08-20 $12.40 $12.50 $12.35 $12.50 $12.50 3,360
2021-08-19 $12.30 $12.40 $12.30 $12.40 $12.40 5,587
2021-08-18 $12.62 $12.62 $12.62 $12.62 $12.62 100
2021-08-17 $12.62 $12.62 $12.62 $12.62 $12.62 113
2021-08-16 $12.50 $12.62 $12.40 $12.62 $12.62 9,580
2021-08-13 $12.70 $12.73 $12.47 $12.54 $12.54 3,754
2021-08-12 $12.74 $12.74 $12.74 $12.74 $12.74 303
2021-08-11 $12.59 $12.75 $12.56 $12.74 $12.74 1,759
2021-08-10 $12.84 $12.84 $12.38 $12.38 $12.38 1,884
2021-08-09 $12.47 $12.60 $12.23 $12.43 $12.43 12,722
2021-08-06 $13.00 $13.00 $12.81 $12.81 $12.81 1,626
2021-08-05 $12.22 $12.99 $12.22 $12.88 $12.88 12,397
2021-08-04 $12.25 $12.28 $12.20 $12.28 $12.28 3,485
2021-08-03 $12.30 $12.34 $12.25 $12.33 $12.33 4,510
2021-08-02 $12.30 $12.30 $12.20 $12.20 $12.20 5,203
2021-07-30 $12.42 $12.52 $12.30 $12.30 $12.30 1,135
2021-07-29 $12.40 $12.46 $12.30 $12.44 $12.44 3,183
2021-07-28 $12.28 $12.49 $12.28 $12.49 $12.49 676
2021-07-27 $12.42 $12.50 $12.35 $12.50 $12.50 1,326
2021-07-26 $12.74 $12.74 $12.74 $12.74 $12.74 370
2021-07-23 $12.50 $12.74 $12.40 $12.72 $12.72 15,757
2021-07-22 $12.47 $12.74 $12.26 $12.74 $12.74 20,499
2021-07-21 $12.63 $12.80 $12.49 $12.51 $12.51 18,864
2021-07-20 $12.58 $12.88 $12.53 $12.53 $12.53 102,265
2021-07-19 $12.53 $12.62 $12.28 $12.62 $12.62 27,674
2021-07-16 $13.04 $13.08 $12.54 $12.54 $12.54 16,068
2021-07-15 $13.03 $13.08 $13.00 $13.08 $13.08 19,127
2021-07-14 $13.05 $13.10 $12.98 $13.10 $13.10 8,001
2021-07-13 $13.09 $13.09 $13.05 $13.07 $13.07 11,310
2021-07-12 $13.00 $13.25 $13.00 $13.25 $13.25 35,041
2021-07-09 $12.82 $13.00 $12.77 $12.98 $12.98 11,683
2021-07-08 $13.09 $13.09 $12.57 $12.86 $12.86 29,869
2021-07-07 $12.90 $13.36 $12.90 $13.13 $13.13 20,082
2021-07-06 $12.88 $12.94 $12.59 $12.86 $12.86 27,555
2021-07-02 $12.68 $13.00 $12.66 $12.90 $12.90 17,845
2021-07-01 $12.06 $12.86 $12.06 $12.75 $12.75 1,072,551
2021-06-30 $11.26 $11.79 $11.15 $11.43 $11.43 10,027
2021-06-29 $11.70 $11.90 $11.26 $11.90 $11.90 7,266
2021-06-28 $12.02 $12.02 $12.02 $12.02 $12.02 1,191
2021-06-25 $12.43 $12.53 $11.75 $11.76 $11.76 6,454
2021-06-24 $12.98 $12.98 $12.60 $12.60 $12.60 1,045
2021-06-23 $13.06 $13.06 $12.58 $12.95 $12.95 2,066
2021-06-22 $13.50 $13.50 $12.69 $13.36 $13.36 10,776
2021-06-21 $12.80 $13.31 $12.50 $13.28 $13.28 29,921
2021-06-18 $12.08 $12.86 $11.58 $12.80 $12.80 17,393
2021-06-17 $11.50 $12.00 $11.03 $11.80 $11.80 10,443
2021-06-16 $10.95 $11.63 $10.90 $11.42 $11.42 9,957
2021-06-15 $11.00 $11.00 $11.00 $11.00 $11.00 285
2021-06-14 $11.33 $11.33 $11.33 $11.33 $11.33 55
2021-06-11 $11.14 $11.33 $11.10 $11.33 $11.33 5,030
2021-06-10 $11.20 $11.25 $11.20 $11.24 $11.24 5,530
2021-06-09 $11.24 $11.25 $11.10 $11.25 $11.25 16,585
2021-06-08 $10.93 $11.25 $10.93 $11.22 $11.22 5,084
2021-06-07 $10.90 $11.40 $10.90 $11.40 $11.40 5,191
2021-06-04 $10.74 $10.93 $10.29 $10.92 $10.92 14,407
2021-06-03 $10.31 $10.75 $10.31 $10.70 $10.70 2,445
2021-06-02 $10.32 $10.32 $10.32 $10.32 $10.32 56
2021-06-01 $10.32 $10.32 $10.32 $10.32 $10.32 129
2021-05-28 $10.26 $10.73 $10.26 $10.73 $10.73 477
2021-05-27 $10.41 $10.41 $10.41 $10.41 $10.41 26
2021-05-26 $10.49 $10.50 $10.41 $10.41 $10.41 2,034
2021-05-25 $10.50 $10.74 $10.50 $10.63 $10.63 2,826
2021-05-24 $10.31 $10.31 $10.31 $10.31 $10.31 150
2021-05-21 $10.48 $10.50 $10.40 $10.40 $10.40 685
2021-05-20 $10.50 $10.50 $10.50 $10.50 $10.50 1,093
2021-05-19 $10.49 $10.60 $10.13 $10.28 $10.28 26,239
2021-05-18 $10.45 $10.49 $10.45 $10.49 $10.49 4,211
2021-05-17 $10.35 $10.45 $10.32 $10.45 $10.45 5,921
2021-05-14 $10.43 $10.43 $10.03 $10.20 $10.20 1,733
2021-05-13 $10.47 $10.49 $10.36 $10.36 $10.36 3,195
2021-05-12 $10.36 $10.60 $10.11 $10.35 $10.35 15,647
2021-05-11 $10.58 $10.58 $10.50 $10.50 $10.50 8,796
2021-05-10 $10.44 $10.46 $10.44 $10.45 $10.45 3,708
2021-05-07 $10.25 $10.40 $10.25 $10.35 $10.35 9,895
2021-05-06 $9.99 $10.29 $9.99 $10.24 $10.24 18,837
2021-05-05 $10.11 $10.11 $10.11 $10.11 $10.11 26
2021-05-04 $10.15 $10.23 $9.77 $10.11 $10.11 3,698
2021-05-03 $10.16 $10.37 $10.11 $10.11 $10.11 1,611
2021-04-30 $10.12 $10.80 $10.12 $10.36 $10.36 857
2021-04-29 $10.17 $10.54 $10.15 $10.41 $10.41 15,588
2021-04-28 $10.31 $10.47 $9.95 $10.47 $10.47 10,879
2021-04-27 $10.31 $10.41 $10.31 $10.41 $10.41 567
2021-04-26 $10.27 $10.50 $10.26 $10.38 $10.38 3,875
2021-04-23 $10.11 $10.50 $10.11 $10.48 $10.48 8,268
2021-04-22 $10.25 $10.25 $10.13 $10.13 $10.13 8,045
2021-04-21 $9.92 $10.19 $9.92 $10.15 $10.15 10,428
2021-04-20 $10.20 $10.20 $9.87 $9.87 $9.87 16,304
2021-04-19 $10.45 $10.49 $10.03 $10.03 $10.03 3,291
2021-04-16 $10.02 $10.26 $10.00 $10.25 $10.25 9,117
2021-04-15 $9.74 $10.30 $9.74 $10.15 $10.15 24,100
2021-04-14 $10.25 $10.25 $10.25 $10.25 $10.25 1,531
2021-04-13 $10.30 $10.30 $10.20 $10.20 $10.20 7,760
2021-04-12 $10.21 $10.40 $10.21 $10.25 $10.25 7,802
2021-04-09 $10.48 $10.65 $10.22 $10.40 $10.40 38,103
2021-04-08 $10.54 $10.54 $10.21 $10.43 $10.43 10,129
2021-04-07 $10.51 $10.71 $10.45 $10.50 $10.50 13,495
2021-04-06 $10.51 $10.64 $10.50 $10.51 $10.51 4,738
2021-04-05 $10.50 $10.50 $10.50 $10.50 $10.50 96
2021-04-01 $10.46 $10.55 $10.04 $10.50 $10.50 13,988
2021-03-31 $10.53 $10.60 $10.45 $10.45 $10.45 3,057
2021-03-30 $10.49 $10.68 $10.49 $10.52 $10.52 15,398
2021-03-29 $10.68 $10.68 $10.50 $10.50 $10.50 799
2021-03-26 $10.56 $10.70 $10.56 $10.70 $10.70 6,168
2021-03-25 $10.46 $10.81 $10.36 $10.67 $10.67 14,264
2021-03-24 $10.50 $10.93 $10.50 $10.82 $10.82 19,743
2021-03-23 $10.50 $10.50 $10.00 $10.50 $10.50 4,731
2021-03-22 $10.49 $10.50 $10.07 $10.48 $10.48 9,192
2021-03-19 $9.82 $10.49 $9.82 $10.49 $10.49 6,487
2021-03-18 $9.98 $10.20 $9.98 $10.20 $10.20 1,680
2021-03-17 $10.01 $10.05 $9.99 $10.05 $10.05 2,767
2021-03-16 $10.04 $10.04 $10.00 $10.00 $10.00 441
2021-03-15 $10.05 $10.32 $9.73 $10.11 $10.11 15,479
2021-03-12 $9.95 $10.05 $9.87 $10.05 $10.05 15,690
2021-03-11 $9.78 $9.95 $9.78 $9.82 $9.82 2,335
2021-03-10 $9.75 $9.95 $9.75 $9.95 $9.95 7,635
2021-03-09 $9.75 $9.75 $9.74 $9.75 $9.75 3,978
2021-03-08 $9.55 $9.74 $9.55 $9.70 $9.70 5,304
2021-03-05 $9.60 $9.70 $9.60 $9.70 $9.70 6,683
2021-03-04 $9.34 $9.34 $9.34 $9.34 $9.34 241
2021-03-03 $9.51 $9.51 $9.23 $9.34 $9.34 3,433
2021-03-02 $9.39 $9.39 $9.07 $9.07 $9.07 3,870
2021-03-01 $9.45 $9.45 $9.36 $9.36 $9.36 1,278
2021-02-26 $9.00 $9.60 $8.99 $9.50 $9.50 33,723
2021-02-25 $9.02 $9.11 $9.02 $9.02 $9.02 2,862
2021-02-24 $9.03 $9.14 $9.01 $9.01 $9.01 4,037
2021-02-23 $8.94 $9.21 $8.60 $9.04 $9.04 8,182
2021-02-22 $9.25 $9.35 $9.10 $9.13 $9.13 3,868
2021-02-19 $9.02 $9.52 $9.02 $9.52 $9.52 1,570
2021-02-18 $9.36 $9.36 $9.36 $9.36 $9.36 128
2021-02-17 $9.91 $9.95 $9.65 $9.73 $9.73 29,726
2021-02-16 $9.50 $9.69 $9.50 $9.69 $9.69 20,772
2021-02-12 $9.35 $9.58 $9.35 $9.58 $9.58 582
2021-02-11 $9.65 $9.65 $9.57 $9.57 $9.57 1,510
2021-02-10 $9.48 $9.95 $9.48 $9.95 $9.95 2,614
2021-02-09 $9.61 $9.65 $9.61 $9.65 $9.65 542
2021-02-08 $9.80 $9.88 $9.72 $9.88 $9.88 1,092
2021-02-05 $9.80 $9.80 $9.80 $9.80 $9.80 166
2021-02-04 $9.79 $9.95 $9.79 $9.80 $9.80 1,457
2021-02-03 $9.51 $9.83 $9.51 $9.60 $9.60 2,682
2021-02-02 $9.56 $9.80 $9.56 $9.80 $9.80 3,224
2021-02-01 $9.75 $9.80 $9.33 $9.74 $9.74 6,894
2021-01-29 $9.78 $9.81 $9.30 $9.50 $9.50 13,457
2021-01-28 $9.86 $9.86 $9.79 $9.79 $9.79 1,925
2021-01-27 $9.77 $10.01 $9.77 $10.01 $10.01 4,229
2021-01-26 $9.99 $10.10 $9.99 $10.00 $10.00 6,609
2021-01-25 $10.02 $10.04 $9.42 $10.00 $10.00 14,118
2021-01-22 $10.01 $10.10 $9.75 $10.03 $10.03 13,148
2021-01-21 $10.15 $10.26 $10.01 $10.02 $10.02 6,543
2021-01-20 $10.25 $10.49 $10.00 $10.01 $10.01 8,972
2021-01-19 $10.31 $10.39 $10.20 $10.39 $10.39 2,362
2021-01-15 $10.10 $10.16 $10.01 $10.16 $10.16 1,897
2021-01-14 $10.43 $10.46 $10.03 $10.10 $10.10 4,702
2021-01-13 $10.10 $10.25 $10.02 $10.15 $10.15 2,780
2021-01-12 $10.70 $10.70 $10.01 $10.10 $10.10 11,603
2021-01-11 $9.36 $10.70 $9.36 $10.01 $10.01 28,422
2021-01-08 $11.16 $11.50 $9.74 $10.40 $10.40 126,954
2021-01-07 $9.69 $9.69 $9.69 $9.69 $9.69 378
2021-01-06 $9.20 $9.50 $9.19 $9.19 $9.19 6,418
2021-01-05 $9.03 $9.20 $8.91 $9.20 $9.20 4,787
2021-01-04 $9.05 $9.19 $9.01 $9.19 $9.19 2,023
2020-12-31 $8.95 $9.30 $8.95 $9.15 $9.15 3,915
2020-12-30 $8.96 $9.15 $8.91 $8.99 $8.99 3,962
2020-12-29 $9.00 $9.05 $9.00 $9.05 $9.05 1,001
2020-12-28 $8.95 $9.23 $8.95 $9.05 $9.05 5,039
2020-12-24 $9.14 $9.32 $8.90 $9.32 $9.32 833
2020-12-23 $9.30 $9.30 $9.24 $9.24 $9.24 885
2020-12-22 $9.25 $9.50 $9.25 $9.50 $9.50 750
2020-12-21 $9.25 $9.25 $8.98 $9.01 $9.01 10,767
2020-12-18 $9.18 $9.89 $9.00 $9.25 $9.25 15,287
2020-12-17 $8.95 $9.41 $8.84 $8.91 $8.91 16,724
2020-12-16 $8.74 $8.74 $8.37 $8.71 $8.71 9,382
2020-12-15 $8.45 $9.37 $8.33 $8.55 $8.55 3,961
2020-12-14 $8.26 $8.49 $8.26 $8.26 $8.26 4,219
2020-12-11 $8.08 $8.30 $8.08 $8.30 $8.30 1,121
2020-12-10 $8.00 $8.20 $8.00 $8.20 $8.20 2,755
2020-12-09 $8.18 $8.25 $8.18 $8.25 $8.25 449
2020-12-08 $8.14 $8.37 $7.88 $8.11 $8.11 4,846
2020-12-07 $8.07 $8.25 $8.07 $8.08 $8.08 13,412
2020-12-04 $7.95 $8.47 $7.95 $8.47 $8.47 21,342
2020-12-03 $7.76 $7.77 $7.61 $7.75 $7.75 6,912
2020-12-02 $7.69 $7.76 $7.60 $7.75 $7.75 5,766
2020-12-01 $7.33 $7.50 $7.15 $7.50 $7.50 5,980
2020-11-30 $7.25 $7.50 $7.19 $7.50 $7.50 6,986
2020-11-27 $7.46 $7.46 $7.46 $7.46 $7.46 259
2020-11-25 $7.31 $7.31 $7.26 $7.26 $7.26 716
2020-11-24 $7.36 $7.81 $7.21 $7.60 $7.60 8,846
2020-11-23 $7.37 $7.37 $7.37 $7.37 $7.37 1,402
2020-11-20 $7.46 $7.46 $7.37 $7.37 $7.37 767
2020-11-19 $7.41 $7.57 $7.31 $7.52 $7.52 2,375
2020-11-18 $7.61 $7.83 $7.15 $7.57 $7.57 8,250
2020-11-17 $7.66 $7.83 $7.60 $7.83 $7.83 7,004
2020-11-16 $7.72 $7.80 $7.59 $7.66 $7.66 4,978
2020-11-13 $7.60 $7.68 $7.55 $7.68 $7.68 3,828
2020-11-12 $7.65 $7.65 $7.50 $7.55 $7.55 1,701
2020-11-11 $7.34 $7.50 $7.34 $7.50 $7.50 4,004
2020-11-10 $7.24 $7.35 $7.18 $7.30 $7.30 3,966
2020-11-09 $7.07 $7.35 $7.00 $7.08 $7.08 4,495
2020-11-06 $7.25 $7.25 $6.88 $6.88 $6.88 390
2020-11-05 $6.99 $7.15 $6.99 $7.01 $7.01 3,199
2020-11-04 $7.07 $7.07 $7.07 $7.07 $7.07 1,246
2020-11-03 $7.10 $7.13 $7.10 $7.13 $7.13 554
2020-11-02 $7.07 $7.07 $7.07 $7.07 $7.07 165
2020-10-30 $6.79 $7.11 $6.79 $7.11 $7.11 813
2020-10-29 $7.07 $7.07 $6.90 $6.93 $6.93 54,456
2020-10-28 $7.00 $7.14 $7.00 $7.00 $7.00 4,647
2020-10-27 $7.17 $7.19 $6.98 $7.00 $7.00 9,629
2020-10-26 $7.28 $7.28 $7.28 $7.28 $7.28 209
2020-10-23 $6.75 $7.16 $6.75 $7.14 $7.14 63,553
2020-10-22 $7.00 $7.00 $7.00 $7.00 $7.00 828
2020-10-21 $7.05 $7.35 $7.05 $7.20 $7.20 728
2020-10-20 $7.00 $7.10 $6.99 $7.10 $7.10 7,580
2020-10-19 $6.92 $7.10 $6.90 $7.10 $7.10 1,795
2020-10-16 $7.13 $7.16 $6.87 $7.10 $7.10 2,027
2020-10-15 $6.92 $7.17 $6.90 $7.13 $7.13 8,726
2020-10-14 $7.00 $7.00 $7.00 $7.00 $7.00 4
2020-10-13 $7.08 $7.08 $7.00 $7.00 $7.00 1,217
2020-10-12 $7.11 $7.23 $7.00 $7.08 $7.08 5,696
2020-10-09 $7.15 $7.21 $7.15 $7.21 $7.21 416
2020-10-08 $7.08 $7.22 $7.00 $7.22 $7.22 3,262
2020-10-07 $7.17 $7.17 $6.96 $7.09 $7.09 2,137
2020-10-06 $6.86 $6.86 $6.86 $6.86 $6.86 739
2020-10-05 $6.98 $7.30 $6.98 $7.05 $7.05 45,068
2020-10-02 $6.75 $6.99 $6.75 $6.88 $6.88 11,504
2020-10-01 $6.76 $6.76 $6.76 $6.76 $6.76 18
2020-09-30 $6.76 $6.76 $6.76 $6.76 $6.76 393
2020-09-29 $7.00 $7.00 $7.00 $7.00 $7.00 1,247
2020-09-28 $6.84 $7.69 $6.50 $7.08 $7.08 7,162
2020-09-25 $6.57 $6.57 $6.57 $6.57 $6.57 133
2020-09-24 $6.61 $6.62 $6.61 $6.62 $6.62 335
2020-09-23 $6.60 $6.89 $6.60 $6.66 $6.66 1,160
2020-09-22 $6.82 $7.03 $6.82 $6.95 $6.95 995
2020-09-21 $7.17 $7.55 $7.17 $7.55 $7.55 1,582
2020-09-18 $6.91 $7.77 $6.77 $7.77 $7.77 29,281
2020-09-17 $7.08 $7.10 $6.92 $6.96 $6.96 792
2020-09-16 $7.12 $7.12 $6.69 $7.06 $7.06 3,484
2020-09-15 $7.16 $7.16 $7.10 $7.10 $7.10 71,879
2020-09-14 $7.23 $7.24 $7.10 $7.10 $7.10 4,243
2020-09-11 $7.10 $7.24 $7.10 $7.21 $7.21 50,432
2020-09-10 $7.05 $7.20 $7.01 $7.20 $7.20 4,230
2020-09-09 $7.15 $7.24 $7.01 $7.01 $7.01 7,328
2020-09-08 $7.01 $7.29 $6.98 $6.98 $6.98 2,525
2020-09-04 $7.32 $7.32 $7.28 $7.28 $7.28 835
2020-09-03 $7.21 $7.21 $7.21 $7.21 $7.21 386
2020-09-02 $7.27 $7.27 $7.17 $7.25 $7.25 1,397
2020-09-01 $7.22 $7.28 $7.09 $7.20 $7.20 4,908
2020-08-31 $7.30 $7.35 $7.15 $7.26 $7.26 15,776
2020-08-28 $7.17 $7.32 $7.17 $7.32 $7.32 1,658
2020-08-27 $7.24 $7.37 $7.21 $7.26 $7.26 1,331
2020-08-26 $7.25 $7.49 $7.25 $7.46 $7.46 1,179
2020-08-25 $7.32 $7.55 $7.06 $7.31 $7.31 8,736
2020-08-24 $7.18 $7.27 $7.05 $7.27 $7.27 3,339
2020-08-21 $7.48 $7.48 $6.77 $7.10 $7.10 5,154
2020-08-20 $7.31 $7.66 $7.20 $7.20 $7.20 14,188
2020-08-19 $7.23 $7.43 $7.23 $7.40 $7.40 18,088
2020-08-18 $7.14 $7.36 $7.14 $7.21 $7.21 48,392
2020-08-17 $7.15 $7.25 $7.01 $7.04 $7.04 6,428
2020-08-14 $6.89 $7.25 $6.89 $7.20 $7.20 117,207
2020-08-13 $6.99 $7.00 $6.60 $6.91 $6.91 221,836
2020-08-12 $6.67 $6.87 $6.66 $6.86 $6.86 5,801
2020-08-11 $6.50 $6.71 $6.48 $6.58 $6.58 93,675
2020-08-10 $6.49 $6.86 $6.37 $6.50 $6.50 28,961
2020-08-07 $6.58 $6.62 $6.57 $6.57 $6.57 11,175
2020-08-06 $6.63 $6.63 $6.50 $6.54 $6.54 15,493
2020-08-05 $6.30 $6.58 $6.30 $6.58 $6.58 255
2020-08-04 $6.58 $6.60 $6.50 $6.56 $6.56 70,778
2020-08-03 $6.60 $6.66 $6.58 $6.58 $6.58 1,462
2020-07-31 $6.74 $6.74 $6.59 $6.60 $6.60 77,228
2020-07-30 $6.74 $6.74 $6.51 $6.51 $6.51 8,906
2020-07-29 $6.06 $6.62 $6.06 $6.50 $6.50 2,064
2020-07-28 $6.51 $6.56 $6.50 $6.56 $6.56 1,815
2020-07-27 $6.61 $6.68 $6.61 $6.62 $6.62 12,813
2020-07-24 $6.48 $6.61 $6.48 $6.61 $6.61 226
2020-07-23 $6.50 $6.73 $6.50 $6.60 $6.60 12,252
2020-07-22 $6.06 $6.73 $6.06 $6.73 $6.73 1,367
2020-07-21 $6.63 $6.63 $6.63 $6.63 $6.63 133
2020-07-20 $6.61 $6.73 $6.16 $6.63 $6.63 1,176
2020-07-17 $6.45 $6.65 $6.30 $6.61 $6.61 13,100
2020-07-16 $6.46 $6.58 $6.45 $6.58 $6.58 3,600
2020-07-15 $6.03 $6.65 $6.03 $6.56 $6.56 31,600
2020-07-14 $6.07 $6.07 $6.07 $6.07 $6.07 90
2020-07-13 $6.04 $6.07 $5.98 $6.07 $6.07 3,800
2020-07-10 $5.24 $6.23 $5.24 $6.06 $6.06 4,600
2020-07-09 $5.75 $6.28 $5.60 $5.82 $5.82 34,300
2020-07-08 $6.04 $6.04 $5.47 $5.47 $5.47 34,600
2020-07-07 $5.40 $5.75 $5.40 $5.62 $5.62 15,800
2020-07-06 $5.42 $5.42 $5.42 $5.42 $5.42 650
2020-07-02 $5.78 $6.14 $5.37 $5.37 $5.37 35,800
2020-07-01 $5.49 $5.50 $5.25 $5.25 $5.25 35,200
2020-06-30 $5.93 $5.93 $5.38 $5.38 $5.38 2,500
2020-06-29 $5.50 $5.66 $5.40 $5.45 $5.45 3,800
2020-06-26 $5.52 $5.86 $5.37 $5.40 $5.40 13,940
2020-06-25 $5.75 $5.75 $5.61 $5.61 $5.61 4,029
2020-06-24 $5.95 $5.95 $5.51 $5.70 $5.70 5,032
2020-06-23 $6.37 $6.37 $5.98 $5.98 $5.98 3,560
2020-06-22 $6.49 $6.49 $6.04 $6.04 $6.04 2,327
2020-06-19 $6.59 $6.59 $6.30 $6.42 $6.42 2,302
2020-06-18 $6.53 $7.18 $6.40 $6.40 $6.40 4,301
2020-06-17 $6.60 $6.69 $6.60 $6.60 $6.60 2,732
2020-06-16 $6.62 $6.66 $6.60 $6.60 $6.60 1,692
2020-06-15 $6.68 $6.98 $6.50 $6.62 $6.62 8,385
2020-06-12 $7.20 $7.20 $6.67 $6.98 $6.98 5,253
2020-06-11 $6.91 $7.48 $6.75 $7.06 $6.98 5,535
2020-06-10 $7.50 $7.50 $7.37 $7.37 $7.29 2,477
2020-06-09 $7.94 $7.94 $7.27 $7.60 $7.52 13,245
2020-06-08 $6.95 $7.73 $6.95 $7.17 $7.09 3,097
2020-06-05 $6.35 $7.49 $6.30 $7.49 $7.41 21,524
2020-06-04 $6.25 $6.25 $6.04 $6.24 $6.17 5,606
2020-06-03 $6.11 $6.18 $6.11 $6.13 $6.06 6,738
2020-06-02 $6.11 $6.18 $6.01 $6.16 $6.09 2,204
2020-06-01 $6.27 $6.27 $5.98 $6.00 $5.94 6,637
2020-05-29 $6.04 $6.04 $5.98 $5.98 $5.92 3,808
2020-05-28 $6.05 $6.20 $6.02 $6.02 $5.96 3,523
2020-05-27 $6.11 $6.24 $5.99 $5.99 $5.93 3,842
2020-05-26 $6.00 $6.32 $5.90 $5.91 $5.85 5,933
2020-05-22 $5.90 $6.00 $5.71 $6.00 $5.94 7,885
2020-05-21 $5.92 $6.11 $5.90 $5.97 $5.91 7,613
2020-05-20 $5.99 $5.99 $5.95 $5.95 $5.89 8,274
2020-05-19 $5.68 $5.96 $5.68 $5.96 $5.90 3,266
2020-05-18 $6.00 $6.22 $5.50 $5.69 $5.63 11,104
2020-05-15 $5.86 $5.86 $5.86 $5.86 $5.80 133
2020-05-14 $5.51 $5.86 $5.40 $5.86 $5.80 10,040
2020-05-13 $6.18 $6.19 $5.70 $5.70 $5.64 6,960
2020-05-12 $6.65 $6.70 $6.00 $6.20 $6.13 11,444
2020-05-11 $6.78 $6.98 $6.63 $6.63 $6.56 6,975
2020-05-08 $6.55 $6.99 $6.55 $6.76 $6.69 7,169
2020-05-07 $6.16 $6.16 $6.16 $6.16 $6.09 596
2020-05-06 $7.09 $7.09 $6.15 $6.15 $6.08 32,349
2020-05-05 $6.70 $6.70 $6.65 $6.65 $6.58 1,722
2020-05-04 $6.66 $6.82 $6.50 $6.50 $6.43 8,816
2020-05-01 $6.53 $6.57 $6.20 $6.45 $6.38 92,549
2020-04-30 $6.46 $6.47 $6.21 $6.31 $6.24 7,739
2020-04-29 $5.94 $6.47 $5.94 $6.47 $6.40 17,956
2020-04-28 $5.85 $6.04 $5.51 $6.04 $5.98 10,161
2020-04-27 $5.11 $5.96 $5.11 $5.55 $5.49 5,592
2020-04-24 $4.85 $5.06 $4.83 $5.06 $5.01 116,431
2020-04-23 $4.88 $5.08 $4.88 $4.95 $4.90 14,711
2020-04-22 $4.97 $5.00 $4.97 $5.00 $4.95 1,121
2020-04-21 $4.91 $4.91 $4.80 $4.90 $4.85 5,408
2020-04-20 $5.04 $5.04 $4.77 $4.87 $4.82 3,478
2020-04-17 $4.95 $5.10 $4.89 $4.96 $4.91 7,438
2020-04-16 $5.05 $5.05 $4.87 $4.87 $4.82 12,464
2020-04-15 $5.35 $5.35 $5.10 $5.10 $5.05 2,437
2020-04-14 $5.67 $5.67 $5.43 $5.43 $5.37 2,195
2020-04-13 $5.90 $5.90 $5.58 $5.65 $5.59 8,130
2020-04-09 $5.94 $6.02 $5.90 $5.90 $5.84 4,117
2020-04-08 $4.89 $6.22 $4.75 $5.73 $5.67 54,050
2020-04-07 $4.75 $5.34 $4.75 $4.91 $4.86 25,866
2020-04-06 $4.89 $4.89 $4.40 $4.65 $4.60 17,673
2020-04-03 $5.50 $5.50 $4.00 $4.13 $4.09 32,250
2020-04-02 $5.85 $5.85 $5.63 $5.63 $5.57 3,426
2020-04-01 $5.80 $6.00 $5.32 $5.59 $5.53 1,572
2020-03-31 $5.88 $6.47 $5.71 $6.47 $6.40 17,938
2020-03-30 $5.90 $5.90 $5.70 $5.70 $5.64 1,693
2020-03-27 $5.90 $6.00 $5.41 $5.72 $5.66 22,851
2020-03-26 $5.49 $6.50 $5.30 $6.00 $5.94 28,101
2020-03-25 $5.49 $5.96 $5.31 $5.91 $5.85 16,811
2020-03-24 $5.49 $5.52 $5.44 $5.49 $5.43 17,241
2020-03-23 $5.63 $5.63 $5.01 $5.25 $5.19 7,068
2020-03-20 $5.85 $5.93 $5.25 $5.50 $5.44 17,239
2020-03-19 $6.75 $6.75 $6.08 $6.51 $6.44 704
2020-03-18 $7.01 $7.50 $7.00 $7.50 $7.42 1,156
2020-03-17 $8.31 $8.31 $7.33 $8.09 $8.00 4,697
2020-03-16 $9.25 $9.25 $9.25 $9.25 $9.15 126
2020-03-13 $9.75 $9.75 $9.25 $9.25 $9.15 603
2020-03-12 $9.11 $9.11 $9.11 $9.11 $9.01 158
2020-03-11 $10.77 $10.86 $9.79 $10.65 $10.45 2,539
2020-03-10 $11.25 $11.52 $10.62 $11.52 $11.30 10,683
2020-03-09 $11.52 $11.52 $11.52 $11.52 $11.30 2,849
2020-03-06 $11.74 $11.74 $11.52 $11.52 $11.30 649
2020-03-05 $11.70 $11.72 $11.69 $11.70 $11.48 3,275
2020-03-04 $11.90 $11.90 $11.90 $11.90 $11.68 324
2020-03-03 $11.90 $11.90 $11.90 $11.90 $11.68 1
2020-03-02 $11.63 $12.10 $11.59 $11.72 $11.50 12,337
2020-02-28 $11.55 $11.55 $11.55 $11.55 $11.33 512
2020-02-27 $11.81 $11.81 $11.65 $11.69 $11.47 11,004
2020-02-26 $11.83 $11.83 $11.79 $11.80 $11.58 6,161
2020-02-25 $11.80 $11.81 $11.73 $11.80 $11.58 5,352
2020-02-24 $11.57 $12.05 $11.52 $12.05 $11.82 8,728
2020-02-21 $11.85 $12.08 $11.67 $11.95 $11.73 12,550
2020-02-20 $12.00 $12.17 $11.76 $12.09 $11.86 3,058
2020-02-19 $12.00 $12.07 $12.00 $12.07 $11.84 1,542
2020-02-18 $12.03 $12.03 $11.95 $11.96 $11.74 1,981
2020-02-14 $12.03 $12.16 $12.00 $12.16 $11.93 1,808
2020-02-13 $12.03 $12.03 $12.03 $12.03 $11.80 47
2020-02-12 $12.03 $12.03 $12.00 $12.03 $11.80 13,141
2020-02-11 $12.32 $12.32 $12.32 $12.32 $12.09 108
2020-02-10 $12.32 $12.32 $12.32 $12.32 $12.09 44
2020-02-07 $12.32 $12.32 $12.32 $12.32 $12.09 90
2020-02-06 $12.20 $12.35 $12.20 $12.32 $12.09 28,878
2020-02-05 $12.32 $12.32 $12.26 $12.32 $12.09 1,735
2020-02-04 $12.32 $12.32 $12.32 $12.32 $12.09 366
2020-02-03 $12.22 $12.58 $12.17 $12.17 $11.94 63,442
2020-01-31 $12.48 $12.48 $12.48 $12.48 $12.24 236
2020-01-30 $12.69 $12.75 $12.16 $12.48 $12.24 5,770
2020-01-29 $12.45 $12.75 $12.44 $12.44 $12.20 4,237
2020-01-28 $11.95 $12.52 $11.95 $12.47 $12.23 3,512
2020-01-27 $12.16 $12.74 $12.16 $12.26 $12.03 2,480
2020-01-24 $12.26 $12.73 $12.26 $12.73 $12.49 1,827
2020-01-23 $12.38 $12.72 $12.00 $12.70 $12.46 1,938
2020-01-22 $12.55 $12.55 $12.55 $12.55 $12.32 83
2020-01-21 $12.69 $12.69 $12.45 $12.55 $12.32 6,291
2020-01-17 $12.50 $12.76 $11.91 $12.76 $12.52 3,633
2020-01-16 $12.68 $12.68 $12.68 $12.68 $12.44 281
2020-01-15 $12.67 $12.68 $12.67 $12.68 $12.44 1,459
2020-01-14 $12.55 $12.55 $12.55 $12.55 $12.32 266
2020-01-13 $12.85 $12.85 $12.45 $12.65 $12.41 8,049
2020-01-10 $12.72 $12.72 $12.41 $12.67 $12.43 1,164
2020-01-09 $12.59 $12.87 $12.43 $12.60 $12.36 6,756
2020-01-08 $12.81 $12.81 $12.71 $12.71 $12.47 626
2020-01-07 $12.58 $12.83 $12.41 $12.72 $12.48 3,272
2020-01-06 $12.25 $12.82 $12.25 $12.81 $12.57 11,217
2020-01-03 $12.96 $13.14 $11.82 $12.64 $12.40 13,709
2020-01-02 $12.49 $13.60 $12.26 $13.60 $13.35 7,230
2019-12-31 $12.18 $12.49 $12.18 $12.49 $12.26 3,783
2019-12-30 $12.17 $12.25 $12.00 $12.15 $11.92 3,478
2019-12-27 $12.50 $12.50 $11.81 $12.00 $11.78 6,545
2019-12-26 $11.86 $11.96 $11.86 $11.96 $11.74 698
2019-12-24 $12.03 $12.19 $11.89 $12.19 $11.96 527
2019-12-23 $11.82 $12.15 $11.76 $12.10 $11.87 13,740
2019-12-20 $11.81 $12.12 $11.78 $11.80 $11.58 49,723
2019-12-19 $11.78 $12.04 $11.75 $11.77 $11.55 13,020
2019-12-18 $11.80 $12.16 $11.80 $11.82 $11.60 9,185
2019-12-17 $11.74 $11.93 $11.71 $11.75 $11.53 15,553
2019-12-16 $11.89 $12.10 $11.73 $11.74 $11.52 20,889
2019-12-13 $12.10 $12.51 $11.96 $12.10 $11.87 6,274
2019-12-12 $12.51 $12.51 $12.45 $12.45 $12.22 688
2019-12-11 $11.91 $12.51 $11.85 $12.03 $11.73 8,238
2019-12-10 $11.93 $12.50 $11.80 $12.50 $12.19 5,229
2019-12-09 $11.90 $12.05 $11.83 $12.04 $11.74 3,702
2019-12-06 $11.96 $12.03 $11.82 $11.95 $11.66 5,109
2019-12-05 $11.76 $11.89 $11.76 $11.76 $11.47 1,180
2019-12-04 $11.72 $11.99 $11.72 $11.73 $11.44 1,336
2019-12-03 $11.72 $11.72 $11.72 $11.72 $11.43 155
2019-12-02 $11.81 $11.81 $11.81 $11.81 $11.52 4
2019-11-29 $11.81 $11.81 $11.81 $11.81 $11.52 271
2019-11-27 $11.74 $11.85 $11.73 $11.76 $11.47 5,399
2019-11-26 $11.84 $11.94 $11.76 $11.76 $11.47 3,420
2019-11-25 $11.84 $12.00 $11.74 $12.00 $11.70 5,222
2019-11-22 $11.99 $11.99 $11.82 $11.95 $11.66 1,154
2019-11-21 $11.98 $11.98 $11.68 $11.87 $11.58 4,654
2019-11-20 $11.61 $11.98 $11.61 $11.67 $11.38 12,486
2019-11-19 $11.70 $11.90 $11.70 $11.89 $11.60 12,633
2019-11-18 $11.74 $11.80 $11.72 $11.80 $11.51 7,236
2019-11-15 $11.51 $11.67 $11.51 $11.60 $11.31 1,693
2019-11-14 $11.60 $11.60 $11.60 $11.60 $11.31 0
2019-11-13 $11.53 $11.79 $11.50 $11.60 $11.31 30,183
2019-11-12 $11.53 $11.68 $11.50 $11.60 $11.31 17,760
2019-11-11 $11.50 $11.62 $11.48 $11.48 $11.20 4,095
2019-11-08 $11.50 $11.56 $11.49 $11.52 $11.24 2,499
2019-11-07 $11.74 $11.74 $11.74 $11.74 $11.45 69
2019-11-06 $11.74 $11.74 $11.74 $11.74 $11.45 2
2019-11-05 $11.60 $11.78 $11.60 $11.74 $11.45 1,579
2019-11-04 $11.00 $11.80 $11.00 $11.26 $10.98 2,577
2019-11-01 $11.26 $11.98 $10.51 $11.98 $11.69 8,592
2019-10-31 $11.48 $11.48 $11.48 $11.48 $11.20 89
2019-10-30 $11.32 $11.48 $11.31 $11.48 $11.20 6,213
2019-10-29 $11.40 $11.40 $11.40 $11.40 $11.12 399
2019-10-28 $11.65 $11.65 $11.35 $11.50 $11.22 20,995
2019-10-25 $11.27 $11.70 $11.27 $11.69 $11.40 66,840
2019-10-24 $11.36 $11.55 $11.35 $11.55 $11.27 4,519
2019-10-23 $10.42 $11.10 $10.15 $11.10 $10.83 8,545
2019-10-22 $11.50 $11.50 $11.25 $11.40 $11.12 37,128
2019-10-21 $11.31 $11.38 $11.31 $11.35 $11.07 12,862
2019-10-18 $11.25 $11.99 $11.25 $11.99 $11.70 10,191
2019-10-17 $11.50 $11.50 $11.25 $11.25 $10.97 9,388
2019-10-16 $11.66 $11.90 $11.20 $11.25 $10.97 13,715
2019-10-15 $11.25 $11.93 $11.25 $11.48 $11.20 2,488
2019-10-14 $11.24 $11.24 $11.22 $11.22 $10.94 482
2019-10-11 $11.21 $11.40 $11.17 $11.30 $11.02 1,854
2019-10-10 $11.66 $11.99 $11.32 $11.32 $11.04 974
2019-10-09 $11.19 $11.99 $11.19 $11.79 $11.50 4,529
2019-10-08 $11.25 $11.43 $11.25 $11.43 $11.15 732
2019-10-07 $11.42 $11.45 $11.22 $11.22 $10.94 5,615
2019-10-04 $11.32 $11.50 $10.38 $11.50 $11.22 2,507
2019-10-03 $11.23 $11.49 $11.21 $11.49 $11.21 1,233
2019-10-02 $11.31 $11.31 $11.30 $11.30 $11.02 1,414
2019-10-01 $11.06 $11.60 $11.06 $11.50 $11.22 9,835
2019-09-30 $11.67 $11.68 $11.39 $11.68 $11.39 2,487
2019-09-27 $11.68 $11.68 $11.68 $11.68 $11.39 1,039
2019-09-26 $11.45 $11.46 $11.44 $11.46 $11.18 2,397
2019-09-25 $11.20 $11.67 $11.20 $11.47 $11.19 13,329
2019-09-24 $11.28 $11.28 $11.28 $11.28 $11.00 17
2019-09-23 $11.12 $11.50 $11.00 $11.28 $11.00 35,084
2019-09-20 $11.32 $11.67 $10.39 $11.01 $10.74 130,795
2019-09-19 $11.40 $11.50 $11.26 $11.32 $11.04 30,659
2019-09-18 $11.24 $11.50 $11.23 $11.50 $11.22 17,564
2019-09-17 $11.27 $11.27 $11.10 $11.25 $10.97 25,000
2019-09-16 $11.02 $11.37 $11.02 $11.28 $11.00 41,777
2019-09-13 $11.25 $11.39 $11.17 $11.28 $11.00 48,491
2019-09-12 $11.26 $11.26 $11.03 $11.24 $10.96 38,139
2019-09-11 $11.05 $11.41 $10.76 $11.30 $10.95 54,567
2019-09-10 $10.50 $11.45 $10.50 $11.08 $10.74 27,571
2019-09-09 $10.38 $10.54 $10.16 $10.16 $9.84 15,938
2019-09-06 $10.04 $10.45 $10.04 $10.45 $10.13 1,274
2019-09-05 $10.10 $10.14 $9.96 $9.96 $9.65 5,448
2019-09-04 $10.30 $10.30 $10.00 $10.00 $9.69 8,801
2019-09-03 $10.01 $10.03 $10.00 $10.02 $9.71 2,756
2019-08-30 $10.05 $10.05 $9.90 $9.97 $9.66 11,757
2019-08-29 $10.30 $10.31 $10.00 $10.00 $9.69 12,121
2019-08-28 $10.00 $10.00 $9.98 $10.00 $9.69 3,554
2019-08-27 $9.90 $10.37 $9.90 $9.96 $9.65 32,696
2019-08-26 $10.10 $10.10 $9.90 $10.00 $9.69 7,842
2019-08-23 $9.90 $10.00 $9.90 $9.96 $9.65 842
2019-08-22 $10.35 $10.35 $10.35 $10.35 $10.03 0
2019-08-21 $10.05 $10.40 $10.05 $10.35 $10.03 14,577
2019-08-20 $10.38 $10.38 $10.38 $10.38 $10.06 0
2019-08-19 $10.25 $10.38 $10.25 $10.38 $10.05 440
2019-08-16 $10.24 $10.35 $10.24 $10.35 $10.03 8,515
2019-08-15 $10.25 $10.25 $10.00 $10.00 $9.69 15,404
2019-08-14 $10.30 $10.30 $10.25 $10.25 $9.93 1,100
2019-08-13 $10.24 $10.31 $10.18 $10.31 $9.99 2,371
2019-08-12 $10.45 $10.47 $9.90 $9.90 $9.59 30,117
2019-08-09 $10.50 $10.60 $10.50 $10.55 $10.22 94,269
2019-08-08 $10.68 $10.68 $10.68 $10.68 $10.35 400
2019-08-07 $10.68 $10.68 $10.68 $10.68 $10.35 447
2019-08-06 $10.50 $10.70 $10.50 $10.70 $10.37 1,096
2019-08-05 $10.50 $10.50 $10.33 $10.50 $10.17 8,972
2019-08-02 $10.20 $10.75 $10.20 $10.75 $10.42 8,067
2019-08-01 $10.52 $10.57 $10.50 $10.57 $10.24 7,592
2019-07-31 $10.52 $10.52 $10.52 $10.52 $10.19 6
2019-07-30 $10.52 $10.52 $10.52 $10.52 $10.19 600
2019-07-29 $10.83 $10.83 $10.40 $10.50 $10.17 3,275
2019-07-26 $10.38 $10.38 $10.38 $10.38 $10.06 0
2019-07-25 $10.38 $10.38 $10.38 $10.38 $10.06 0
2019-07-24 $10.15 $10.38 $10.15 $10.38 $10.06 1,029
2019-07-23 $10.84 $10.84 $10.35 $10.38 $10.06 9,549
2019-07-22 $10.55 $10.55 $10.55 $10.55 $10.22 1,022
2019-07-19 $10.50 $10.50 $10.50 $10.50 $10.17 1,598
2019-07-18 $10.90 $10.90 $10.77 $10.77 $10.43 320
2019-07-17 $10.50 $10.50 $10.50 $10.50 $10.17 1
2019-07-16 $10.69 $10.69 $10.49 $10.50 $10.17 1,774
2019-07-15 $10.51 $10.67 $10.50 $10.50 $10.17 3,867
2019-07-12 $10.50 $10.50 $10.50 $10.50 $10.17 5,700
2019-07-11 $10.50 $10.50 $10.50 $10.50 $10.17 0
2019-07-10 $10.48 $10.50 $10.38 $10.50 $10.17 6,076
2019-07-09 $10.35 $10.35 $10.35 $10.35 $10.03 0
2019-07-08 $10.25 $10.35 $10.25 $10.35 $10.02 1,193
2019-07-05 $10.29 $10.29 $10.29 $10.29 $9.97 79
2019-07-03 $10.06 $10.29 $10.05 $10.29 $9.97 23,204
2019-07-02 $10.70 $10.70 $10.05 $10.50 $10.17 15,136
2019-07-01 $10.83 $10.83 $10.62 $10.62 $10.29 625
2019-06-28 $10.90 $11.01 $10.50 $10.50 $10.17 33,914
2019-06-27 $10.90 $10.90 $10.52 $10.73 $10.39 5,138
2019-06-26 $10.50 $11.00 $10.50 $10.90 $10.56 4,286
2019-06-25 $10.56 $10.96 $10.50 $10.96 $10.62 2,405
2019-06-24 $10.96 $10.96 $10.91 $10.96 $10.62 3,400
2019-06-21 $10.90 $10.96 $10.55 $10.70 $10.37 32,520
2019-06-20 $10.96 $10.96 $10.51 $10.54 $10.21 500
2019-06-19 $10.88 $10.90 $10.50 $10.51 $10.18 28,416
2019-06-18 $10.75 $11.35 $10.75 $10.76 $10.43 1,785
2019-06-17 $11.00 $11.13 $10.93 $11.00 $10.66 3,014
2019-06-14 $10.51 $10.75 $10.51 $10.75 $10.42 2,045
2019-06-13 $10.50 $10.50 $10.50 $10.50 $10.17 100
2019-06-12 $10.58 $10.89 $10.33 $10.50 $10.08 2,659
2019-06-11 $11.21 $11.21 $10.52 $11.00 $10.56 452
2019-06-10 $10.50 $10.93 $10.50 $10.93 $10.49 1,005
2019-06-07 $11.25 $11.25 $11.25 $11.25 $10.80 100
2019-06-06 $10.55 $11.00 $10.55 $11.00 $10.56 1,611
2019-06-05 $11.00 $11.00 $11.00 $11.00 $10.56 0
2019-06-04 $11.10 $11.40 $10.60 $11.00 $10.56 20,550
2019-06-03 $10.78 $11.00 $10.78 $11.00 $10.55 1,068
2019-05-31 $10.81 $10.81 $10.81 $10.81 $10.38 894
2019-05-30 $10.76 $10.76 $10.76 $10.76 $10.33 0
2019-05-29 $10.76 $10.76 $10.76 $10.76 $10.33 377
2019-05-28 $10.90 $10.90 $10.90 $10.90 $10.46 3,194
2019-05-24 $10.96 $10.96 $10.96 $10.96 $10.52 334
2019-05-23 $10.92 $10.99 $10.92 $10.99 $10.55 3,228
2019-05-22 $10.75 $10.97 $10.71 $10.97 $10.53 3,160
2019-05-21 $10.90 $10.90 $10.80 $10.80 $10.37 7,695
2019-05-20 $10.84 $10.91 $10.84 $10.91 $10.47 675
2019-05-17 $11.11 $11.11 $11.11 $11.11 $10.66 25
2019-05-16 $11.07 $11.11 $11.06 $11.11 $10.66 6,773
2019-05-15 $10.92 $11.03 $10.86 $10.96 $10.52 1,904
2019-05-14 $10.94 $10.94 $10.94 $10.94 $10.50 683
2019-05-13 $11.44 $11.44 $11.00 $11.00 $10.56 13,655
2019-05-10 $11.25 $11.25 $11.25 $11.25 $10.80 21
2019-05-09 $11.25 $11.25 $11.25 $11.25 $10.80 490
2019-05-08 $11.33 $11.33 $11.33 $11.33 $10.87 296
2019-05-07 $11.24 $11.24 $11.24 $11.24 $10.79 196
2019-05-06 $11.20 $11.21 $11.19 $11.20 $10.75 1,443
2019-05-03 $11.20 $11.20 $11.20 $11.20 $10.75 1,000
2019-05-02 $11.23 $11.23 $11.20 $11.23 $10.78 1,316
2019-05-01 $11.28 $11.28 $11.28 $11.28 $10.83 0
2019-04-30 $11.17 $11.28 $11.17 $11.28 $10.83 13,656
2019-04-29 $11.15 $11.15 $11.15 $11.15 $10.70 0
2019-04-26 $11.20 $11.20 $11.15 $11.15 $10.70 3,091
2019-04-25 $11.21 $11.21 $11.21 $11.21 $10.76 431
2019-04-24 $11.26 $11.26 $11.20 $11.20 $10.75 2,029
2019-04-23 $11.20 $11.20 $11.20 $11.20 $10.75 980
2019-04-22 $11.17 $11.17 $11.17 $11.17 $10.72 22
2019-04-18 $11.08 $11.39 $11.05 $11.17 $10.72 2,978
2019-04-17 $11.17 $11.40 $11.17 $11.40 $10.94 1,921
2019-04-16 $11.05 $11.05 $11.05 $11.05 $10.61 634
2019-04-15 $11.05 $11.05 $11.05 $11.05 $10.61 260
2019-04-12 $11.06 $11.23 $11.05 $11.05 $10.61 2,505
2019-04-11 $10.92 $11.00 $10.92 $10.95 $10.51 11,422
2019-04-10 $11.00 $11.00 $11.00 $11.00 $10.56 400
2019-04-09 $11.13 $11.13 $10.91 $11.00 $10.56 2,201
2019-04-08 $11.29 $11.29 $10.98 $10.98 $10.54 1,447
2019-04-05 $10.95 $11.30 $10.95 $11.30 $10.85 2,788
2019-04-04 $11.33 $11.33 $11.33 $11.33 $10.88 500
2019-04-03 $11.19 $11.20 $11.15 $11.20 $10.75 18,808
2019-04-02 $11.20 $11.20 $11.20 $11.20 $10.75 1,368
2019-04-01 $11.20 $11.26 $11.20 $11.23 $10.78 3,845
2019-03-29 $11.50 $11.50 $11.50 $11.50 $11.04 373
2019-03-28 $11.38 $11.38 $11.38 $11.38 $10.92 0
2019-03-27 $11.29 $11.38 $11.20 $11.38 $10.92 700
2019-03-26 $11.20 $11.20 $11.20 $11.20 $10.75 720
2019-03-25 $11.20 $11.20 $11.20 $11.20 $10.75 0
2019-03-22 $11.20 $11.20 $11.17 $11.20 $10.75 21,785
2019-03-21 $11.19 $11.25 $11.19 $11.25 $10.80 3,167
2019-03-20 $11.10 $11.10 $11.09 $11.10 $10.65 3,260
2019-03-19 $11.05 $11.05 $11.05 $11.05 $10.61 45
2019-03-18 $11.05 $11.05 $11.05 $11.05 $10.61 0
2019-03-15 $11.05 $11.05 $11.05 $11.05 $10.61 20
2019-03-14 $11.06 $11.06 $11.05 $11.05 $10.61 236
2019-03-13 $11.20 $11.26 $11.05 $11.05 $10.51 35,777
2019-03-12 $11.07 $11.10 $10.95 $11.10 $10.56 20,600
2019-03-11 $11.39 $11.39 $11.39 $11.39 $10.83 0
2019-03-08 $11.39 $11.39 $11.39 $11.39 $10.83 351
2019-03-07 $11.24 $11.24 $11.24 $11.24 $10.69 0
2019-03-06 $11.24 $11.40 $11.24 $11.24 $10.69 8,300
2019-03-05 $11.00 $11.15 $10.91 $11.15 $10.61 10,103
2019-03-04 $11.24 $11.24 $11.24 $11.24 $10.69 0
2019-03-01 $11.00 $11.24 $11.00 $11.24 $10.69 300
2019-02-28 $10.96 $11.00 $10.95 $11.00 $10.46 1,891
2019-02-27 $10.95 $11.07 $10.95 $11.07 $10.53 494
2019-02-26 $11.11 $11.34 $11.10 $11.34 $10.78 1,702
2019-02-25 $11.11 $11.11 $11.11 $11.11 $10.57 1,002
2019-02-22 $11.45 $11.45 $11.07 $11.07 $10.53 1,146
2019-02-21 $10.98 $11.10 $10.98 $11.06 $10.52 1,323
2019-02-20 $11.70 $11.75 $10.93 $10.93 $10.40 43,227
2019-02-19 $11.77 $11.77 $11.77 $11.77 $11.20 38
2019-02-15 $11.31 $11.77 $11.31 $11.77 $11.20 1,286
2019-02-14 $11.84 $11.84 $11.84 $11.84 $11.26 5
2019-02-13 $11.27 $11.91 $11.27 $11.84 $11.26 1,708
2019-02-12 $12.22 $12.22 $12.22 $12.22 $11.62 0
2019-02-11 $12.22 $12.22 $12.22 $12.22 $11.62 1
2019-02-08 $11.43 $12.22 $11.26 $12.22 $11.62 1,314
2019-02-07 $12.65 $12.65 $11.43 $11.43 $10.87 1,789
2019-02-06 $12.51 $12.51 $12.51 $12.51 $11.90 0
2019-02-05 $11.37 $12.51 $11.37 $12.51 $11.90 300
2019-02-04 $11.83 $11.87 $11.41 $11.41 $10.85 3,504
2019-02-01 $11.83 $12.22 $11.83 $11.89 $11.31 2,557
2019-01-31 $11.54 $11.81 $11.54 $11.81 $11.23 1,390
2019-01-30 $11.30 $12.05 $11.30 $12.00 $11.41 5,255
2019-01-29 $13.00 $13.00 $13.00 $13.00 $12.37 1,126
2019-01-28 $12.86 $12.86 $12.49 $12.50 $11.89 2,700
2019-01-25 $11.76 $11.76 $11.46 $11.46 $10.90 1,666
2019-01-24 $11.70 $11.70 $11.70 $11.70 $11.13 0
2019-01-23 $11.70 $11.70 $11.70 $11.70 $11.13 0
2019-01-22 $11.69 $11.70 $11.68 $11.70 $11.13 2,118
2019-01-18 $12.45 $12.45 $10.90 $11.01 $10.47 6,828
2019-01-17 $11.88 $11.88 $11.88 $11.88 $11.30 287
2019-01-16 $11.05 $11.05 $11.05 $11.05 $10.51 0
2019-01-15 $10.90 $11.05 $10.90 $11.05 $10.51 1,997
2019-01-14 $11.00 $11.60 $11.00 $11.05 $10.51 2,225
2019-01-11 $11.00 $11.55 $11.00 $11.55 $10.99 1,621
2019-01-10 $11.36 $11.36 $11.36 $11.36 $10.81 187
2019-01-09 $11.00 $11.36 $11.00 $11.36 $10.81 2,104
2019-01-08 $11.20 $11.20 $11.20 $11.20 $10.65 23
2019-01-07 $11.20 $11.20 $11.20 $11.20 $10.65 15
2019-01-04 $11.02 $11.20 $10.60 $11.20 $10.65 6,211
2019-01-03 $10.90 $10.90 $10.90 $10.90 $10.37 300
2019-01-02 $10.90 $10.90 $10.90 $10.90 $10.37 62
2018-12-31 $10.77 $10.90 $10.77 $10.90 $10.37 10,949
2018-12-28 $11.00 $11.03 $10.77 $10.77 $10.24 1,538
2018-12-27 $10.70 $10.70 $10.70 $10.70 $10.18 842
2018-12-26 $10.70 $10.88 $10.70 $10.88 $10.35 388
2018-12-24 $10.71 $10.71 $10.31 $10.50 $9.99 1,936
2018-12-21 $11.92 $11.92 $10.11 $10.11 $9.62 1,226
2018-12-20 $11.95 $13.00 $11.95 $11.98 $11.39 3,360
2018-12-19 $12.50 $12.50 $12.50 $12.50 $11.89 228
2018-12-18 $12.50 $12.50 $12.46 $12.50 $11.89 1,786
2018-12-17 $12.30 $12.68 $12.30 $12.60 $11.99 1,855
2018-12-14 $12.80 $13.45 $12.50 $13.45 $12.79 856
2018-12-13 $12.60 $12.60 $12.60 $12.60 $11.99 72
2018-12-12 $12.65 $12.65 $12.50 $12.60 $11.89 1,938
2018-12-11 $12.85 $12.85 $12.60 $12.60 $11.89 500
2018-12-10 $12.93 $12.93 $12.93 $12.93 $12.20 1,095
2018-12-07 $12.88 $12.97 $12.88 $12.88 $12.15 2,267
2018-12-04 $13.14 $13.14 $12.85 $12.85 $12.13 2,243
2018-12-03 $12.82 $13.30 $12.82 $13.30 $12.55 2,940
2018-11-30 $13.30 $13.35 $13.30 $13.35 $12.60 1,319
2018-11-29 $12.80 $13.03 $12.75 $12.88 $12.15 5,384
2018-11-28 $12.76 $12.81 $12.76 $12.81 $12.09 1,938
2018-11-27 $12.76 $12.94 $12.76 $12.92 $12.19 1,443
2018-11-26 $12.76 $12.76 $12.76 $12.76 $12.04 0
2018-11-23 $12.96 $12.96 $12.65 $12.76 $12.04 2,107
2018-11-21 $13.35 $13.35 $13.21 $13.21 $12.47 283
2018-11-20 $13.20 $13.20 $12.96 $12.96 $12.23 1,335
2018-11-19 $13.20 $13.20 $13.08 $13.08 $12.34 361
2018-11-16 $13.45 $13.45 $13.45 $13.45 $12.69 0
2018-11-15 $13.39 $13.45 $13.39 $13.45 $12.69 2,065
2018-11-14 $12.91 $12.91 $12.91 $12.91 $12.18 80
2018-11-13 $12.91 $12.91 $12.91 $12.91 $12.18 58
2018-11-12 $12.91 $12.91 $12.91 $12.91 $12.18 33
2018-11-09 $12.91 $12.91 $12.91 $12.91 $12.18 133
2018-11-08 $12.91 $12.91 $12.91 $12.91 $12.18 0
2018-11-07 $12.91 $12.91 $12.91 $12.91 $12.18 0
2018-11-06 $12.91 $12.91 $12.91 $12.91 $12.18 228
2018-11-05 $13.95 $13.95 $12.87 $12.87 $12.15 1,440
2018-11-02 $12.56 $13.96 $12.25 $13.96 $13.17 2,476
2018-11-01 $13.95 $13.95 $13.95 $13.95 $13.16 77
2018-10-31 $13.95 $13.95 $12.84 $13.95 $13.16 3,171
2018-10-30 $13.95 $13.95 $13.95 $13.95 $13.16 200
2018-10-29 $13.21 $13.21 $13.20 $13.20 $12.46 1,648
2018-10-26 $13.15 $13.20 $11.93 $13.10 $12.36 16,126
2018-10-25 $13.25 $13.29 $13.25 $13.29 $12.54 419
2018-10-24 $13.60 $13.60 $13.10 $13.13 $12.39 21,097
2018-10-23 $13.56 $13.57 $13.56 $13.56 $12.80 5,489
2018-10-22 $13.80 $13.80 $13.80 $13.80 $13.02 1,199
2018-10-19 $13.80 $13.80 $13.80 $13.80 $13.02 0
2018-10-18 $14.28 $14.30 $13.75 $13.80 $13.02 9,937
2018-10-17 $13.75 $13.75 $13.75 $13.75 $12.98 0
2018-10-16 $13.75 $13.75 $13.75 $13.75 $12.98 100
2018-10-15 $14.01 $14.09 $14.00 $14.09 $13.29 3,858
2018-10-12 $14.01 $14.29 $13.84 $14.29 $13.49 16,200
2018-10-11 $14.01 $14.01 $14.01 $14.01 $13.22 1,564
2018-10-10 $14.05 $14.05 $14.01 $14.01 $13.22 2,288
2018-10-09 $14.01 $14.01 $14.01 $14.01 $13.22 173
2018-10-08 $14.01 $14.01 $14.01 $14.01 $13.22 72
2018-10-05 $14.12 $14.12 $14.01 $14.01 $13.22 600
2018-10-04 $13.86 $14.10 $13.71 $14.10 $13.31 3,850
2018-10-03 $13.70 $13.70 $13.70 $13.70 $12.93 152
2018-10-02 $13.86 $14.00 $13.86 $14.00 $13.21 5,909
2018-10-01 $13.70 $13.83 $13.70 $13.75 $12.97 1,864
2018-09-28 $13.60 $13.60 $13.60 $13.60 $12.83 837
2018-09-27 $13.76 $13.76 $13.62 $13.62 $12.85 313
2018-09-26 $13.79 $13.90 $13.73 $13.90 $13.12 2,553
2018-09-25 $13.78 $13.78 $13.73 $13.73 $12.96 1,400
2018-09-24 $13.80 $13.80 $13.80 $13.80 $13.02 203
2018-09-21 $13.60 $13.95 $13.60 $13.80 $13.02 5,067
2018-09-20 $13.60 $13.67 $13.60 $13.60 $12.83 2,305
2018-09-19 $13.75 $13.75 $13.60 $13.60 $12.83 9,470
2018-09-18 $13.50 $13.85 $13.50 $13.60 $12.83 9,532
2018-09-17 $13.65 $13.65 $13.50 $13.50 $12.74 1,074
2018-09-14 $14.55 $14.55 $13.91 $13.91 $13.13 1,242
2018-09-13 $13.95 $13.99 $13.50 $13.50 $12.74 3,366
2018-09-12 $14.00 $14.05 $14.00 $14.00 $13.11 2,575
2018-09-11 $14.01 $14.01 $14.01 $14.01 $13.12 188
2018-09-10 $14.10 $14.31 $14.05 $14.05 $13.16 21,885
2018-09-07 $14.10 $14.19 $14.00 $14.15 $13.26 3,146
2018-09-06 $14.20 $14.20 $13.83 $14.19 $13.29 2,416
2018-09-05 $14.25 $14.25 $14.19 $14.19 $13.29 2,663
2018-09-04 $14.19 $14.20 $13.69 $14.20 $13.30 1,981
2018-08-31 $14.25 $14.25 $14.04 $14.10 $13.21 2,485
2018-08-30 $14.31 $14.31 $13.63 $14.25 $13.35 3,044
2018-08-29 $14.07 $14.50 $14.07 $14.40 $13.49 2,650
2018-08-28 $13.69 $14.15 $13.55 $14.15 $13.26 4,898
2018-08-27 $13.90 $13.90 $13.65 $13.90 $13.02 5,840
2018-08-24 $13.90 $13.90 $13.90 $13.90 $13.02 100
2018-08-23 $13.50 $13.50 $13.15 $13.40 $12.55 7,435
2018-08-22 $13.50 $13.50 $13.50 $13.50 $12.65 817
2018-08-21 $13.20 $13.60 $13.20 $13.50 $12.65 3,575
2018-08-20 $13.30 $13.30 $13.30 $13.30 $12.46 2,165
2018-08-17 $13.10 $13.30 $13.10 $13.30 $12.46 1,917
2018-08-16 $13.33 $13.33 $13.30 $13.30 $12.46 1,738
2018-08-15 $13.45 $13.45 $13.45 $13.45 $12.60 200
2018-08-14 $13.20 $13.20 $12.90 $12.90 $12.08 628
2018-08-13 $13.22 $13.25 $13.22 $13.25 $12.41 1,707
2018-08-10 $13.25 $13.30 $13.22 $13.30 $12.46 7,317
2018-08-09 $13.11 $13.11 $13.11 $13.11 $12.28 0
2018-08-08 $13.45 $13.45 $13.11 $13.11 $12.28 2,150
2018-08-07 $13.30 $13.35 $13.30 $13.35 $12.51 995
2018-08-06 $13.30 $13.30 $13.30 $13.30 $12.46 550
2018-08-03 $13.25 $13.25 $13.25 $13.25 $12.41 800
2018-08-02 $13.10 $13.10 $13.10 $13.10 $12.27 0
2018-08-01 $13.10 $13.10 $13.10 $13.10 $12.27 125
2018-07-31 $13.10 $13.10 $13.10 $13.10 $12.27 2,200
2018-07-30 $13.15 $13.15 $13.10 $13.10 $12.27 1,022
2018-07-27 $13.25 $13.25 $13.05 $13.05 $12.22 1,486
2018-07-26 $13.00 $13.05 $13.00 $13.05 $12.22 1,100
2018-07-25 $13.00 $13.00 $13.00 $13.00 $12.18 800
2018-07-24 $12.85 $13.00 $12.85 $12.95 $12.13 454
2018-07-23 $12.75 $12.81 $12.75 $12.81 $12.00 2,582
2018-07-20 $12.90 $13.00 $12.90 $13.00 $12.18 112,571
2018-07-19 $12.79 $12.90 $12.70 $12.90 $12.08 9,366
2018-07-18 $12.75 $12.75 $12.70 $12.70 $11.90 7,800
2018-07-17 $12.60 $12.60 $12.60 $12.60 $11.80 303
2018-07-16 $12.62 $12.62 $12.62 $12.62 $11.82 1,100
2018-07-13 $12.65 $12.65 $12.65 $12.65 $11.85 500
2018-07-12 $12.65 $12.65 $12.65 $12.65 $11.85 3,800
2018-07-11 $12.62 $12.62 $12.62 $12.62 $11.82 80
2018-07-10 $12.62 $12.62 $12.62 $12.62 $11.82 700
2018-07-09 $12.71 $12.71 $12.56 $12.56 $11.77 3,700
2018-07-06 $12.71 $12.71 $12.71 $12.71 $11.91 0
2018-07-05 $12.71 $12.71 $12.71 $12.71 $11.91 0
2018-07-03 $12.71 $12.71 $12.71 $12.71 $11.91 143
2018-07-02 $12.74 $12.75 $12.70 $12.75 $11.94 12,619
2018-06-29 $12.75 $12.75 $12.56 $12.65 $11.85 5,126
2018-06-28 $12.75 $12.75 $12.75 $12.75 $11.94 500
2018-06-27 $12.60 $12.60 $12.56 $12.56 $11.77 2,548
2018-06-26 $12.59 $12.59 $12.59 $12.59 $11.79 700
2018-06-25 $12.59 $12.59 $12.59 $12.59 $11.79 500
2018-06-22 $12.59 $12.70 $12.59 $12.70 $11.90 9,367
2018-06-21 $12.85 $12.85 $12.59 $12.70 $11.90 10,000
2018-06-20 $12.50 $12.58 $12.50 $12.58 $11.78 2,718
2018-06-19 $12.50 $12.50 $12.50 $12.50 $11.71 153
2018-06-18 $12.70 $12.90 $12.50 $12.50 $11.71 5,022
2018-06-15 $12.70 $12.89 $12.45 $12.50 $11.71 6,075
2018-06-14 $12.70 $12.70 $12.70 $12.70 $11.90 207
2018-06-13 $12.55 $12.60 $12.55 $12.60 $11.71 1,400
2018-06-12 $12.65 $12.70 $12.45 $12.50 $11.62 3,533
2018-06-11 $12.60 $12.60 $12.60 $12.60 $11.71 112
2018-06-08 $12.46 $12.46 $12.46 $12.46 $11.58 4
2018-06-07 $12.46 $12.46 $12.46 $12.46 $11.58 700
2018-06-06 $12.45 $12.65 $12.45 $12.50 $11.62 2,146
2018-06-05 $12.45 $12.50 $12.40 $12.50 $11.62 2,934
2018-06-04 $12.45 $12.45 $12.45 $12.45 $11.57 0
2018-06-01 $12.45 $12.45 $12.45 $12.45 $11.57 3
2018-05-31 $12.60 $12.60 $12.45 $12.45 $11.57 9,880
2018-05-30 $12.60 $12.70 $12.60 $12.63 $11.73 2,683
2018-05-29 $12.55 $12.70 $12.55 $12.70 $11.80 1,548
2018-05-25 $12.50 $12.55 $12.45 $12.45 $11.57 5,009
2018-05-24 $12.40 $12.45 $12.40 $12.45 $11.57 1,828
2018-05-23 $12.50 $12.50 $12.40 $12.50 $11.62 6,400
2018-05-22 $12.50 $12.60 $12.45 $12.50 $11.62 15,784
2018-05-21 $12.60 $12.60 $12.50 $12.60 $11.71 7,540
2018-05-18 $12.60 $12.60 $12.60 $12.60 $11.71 1,389
2018-05-17 $12.65 $12.65 $12.65 $12.65 $11.76 236
2018-05-16 $12.60 $12.65 $12.60 $12.65 $11.76 2,987
2018-05-15 $12.60 $12.65 $12.60 $12.65 $11.76 2,856
2018-05-14 $12.65 $12.65 $12.60 $12.60 $11.71 300
2018-05-11 $12.70 $12.70 $12.70 $12.70 $11.80 44
2018-05-10 $12.70 $12.70 $12.70 $12.70 $11.80 200
2018-05-09 $12.60 $12.70 $12.60 $12.70 $11.80 1,944
2018-05-08 $12.60 $12.70 $12.60 $12.65 $11.76 3,812
2018-05-07 $12.65 $12.70 $12.65 $12.70 $11.80 1,150
2018-05-04 $12.55 $12.65 $12.55 $12.65 $11.76 420
2018-05-03 $12.55 $12.55 $12.55 $12.55 $11.66 126
2018-05-02 $12.60 $12.75 $12.60 $12.75 $11.85 6,081
2018-05-01 $12.50 $12.50 $12.50 $12.50 $11.62 6,250
2018-04-30 $12.50 $12.75 $12.50 $12.75 $11.85 500
2018-04-27 $12.40 $12.40 $12.40 $12.40 $11.53 2,758
2018-04-26 $12.39 $12.39 $12.27 $12.27 $11.40 4,253
2018-04-25 $12.25 $12.25 $12.25 $12.25 $11.39 102
2018-04-24 $12.25 $12.30 $12.25 $12.30 $11.43 3,482
2018-04-23 $12.30 $12.30 $12.25 $12.25 $11.39 5,700
2018-04-20 $12.40 $12.40 $12.30 $12.30 $11.43 5,267
2018-04-19 $12.35 $12.35 $12.30 $12.35 $11.48 2,367
2018-04-18 $12.30 $12.30 $12.30 $12.30 $11.43 2,300
2018-04-17 $12.30 $12.30 $12.30 $12.30 $11.43 15,334
2018-04-16 $12.30 $12.30 $12.30 $12.30 $11.43 2,300
2018-04-13 $12.20 $12.35 $12.20 $12.35 $11.48 8,503
2018-04-12 $12.10 $12.15 $12.10 $12.15 $11.29 28,475
2018-04-11 $12.09 $12.09 $12.00 $12.00 $11.15 4,801
2018-04-10 $12.20 $12.20 $12.09 $12.09 $11.24 6,238
2018-04-09 $12.15 $12.15 $12.10 $12.10 $11.25 858
2018-04-06 $12.19 $12.20 $12.10 $12.10 $11.25 43,222
2018-04-05 $11.95 $11.99 $11.95 $11.99 $11.14 8,731
2018-04-04 $11.93 $11.99 $11.58 $11.90 $11.06 5,403
2018-04-03 $12.45 $12.45 $11.85 $11.85 $11.01 10,983
2018-04-02 $12.40 $12.45 $12.31 $12.45 $11.57 928
2018-03-29 $12.31 $12.31 $12.31 $12.31 $11.44 0
2018-03-28 $12.31 $12.31 $12.31 $12.31 $11.44 0
2018-03-27 $12.65 $12.65 $12.31 $12.31 $11.44 2,335
2018-03-26 $12.70 $12.70 $12.70 $12.70 $11.80 0
2018-03-23 $12.70 $12.70 $12.70 $12.70 $11.80 80
2018-03-22 $12.81 $12.81 $12.70 $12.70 $11.80 345
2018-03-21 $12.95 $12.95 $12.95 $12.95 $12.04 1,562
2018-03-20 $12.95 $12.95 $12.95 $12.95 $12.04 1,100
2018-03-19 $13.00 $13.00 $13.00 $13.00 $12.08 1,060
2018-03-16 $12.85 $13.00 $12.85 $13.00 $12.08 2,233
2018-03-15 $12.95 $12.96 $12.95 $12.95 $12.04 3,100
2018-03-14 $13.00 $13.00 $12.95 $12.95 $12.04 2,525
2018-03-13 $12.76 $13.10 $12.76 $13.10 $12.17 3,755
2018-03-12 $12.90 $12.93 $12.75 $12.76 $11.86 1,197
2018-03-09 $13.10 $13.10 $12.76 $12.76 $11.86 1,740
2018-03-08 $13.05 $13.05 $13.00 $13.00 $12.08 1,000
2018-03-07 $13.00 $13.00 $13.00 $13.00 $12.08 107
2018-03-06 $13.14 $13.14 $13.14 $13.14 $12.21 42
2018-03-05 $13.14 $13.14 $13.14 $13.14 $12.21 1,000
2018-03-02 $12.60 $13.15 $12.60 $12.76 $11.86 742
2018-03-01 $13.10 $13.10 $12.80 $12.80 $11.90 3,165
2018-02-28 $13.10 $13.10 $13.00 $13.00 $12.08 1,241
2018-02-27 $13.15 $13.15 $13.15 $13.15 $12.22 2,992
2018-02-26 $13.25 $13.25 $13.25 $13.25 $12.32 565
2018-02-23 $13.35 $13.35 $13.25 $13.25 $12.32 2,308
2018-02-22 $13.40 $13.44 $13.38 $13.40 $12.45 31,890
2018-02-21 $13.40 $13.40 $13.40 $13.40 $12.45 2,500
2018-02-20 $13.35 $13.40 $13.35 $13.35 $12.41 6,671
2018-02-16 $13.30 $13.40 $13.30 $13.40 $12.45 1,371
2018-02-15 $13.30 $13.30 $13.30 $13.30 $12.36 0
2018-02-14 $13.28 $13.30 $13.28 $13.30 $12.36 275
2018-02-13 $13.30 $13.30 $13.30 $13.30 $12.36 800
2018-02-12 $13.30 $13.35 $13.30 $13.30 $12.36 1,037
2018-02-09 $13.47 $13.47 $13.47 $13.47 $12.52 240
2018-02-08 $13.25 $13.25 $13.25 $13.25 $12.32 0
2018-02-07 $13.25 $13.25 $13.25 $13.25 $12.32 41
2018-02-06 $13.45 $13.45 $13.25 $13.25 $12.32 617
2018-02-05 $13.45 $13.45 $13.45 $13.45 $12.50 100
2018-02-02 $13.45 $13.45 $13.45 $13.45 $12.50 0
2018-02-01 $13.45 $13.45 $13.45 $13.45 $12.50 150
2018-01-31 $13.45 $13.45 $13.45 $13.45 $12.50 200
2018-01-30 $13.85 $13.85 $13.85 $13.85 $12.87 192
2018-01-29 $13.85 $13.85 $13.85 $13.85 $12.87 100
2018-01-26 $13.65 $13.85 $13.65 $13.85 $12.87 23,684
2018-01-25 $13.65 $13.65 $13.65 $13.65 $12.69 2,317
2018-01-24 $13.55 $13.65 $13.40 $13.65 $12.69 10,001
2018-01-23 $13.50 $13.50 $13.50 $13.50 $12.55 0
2018-01-22 $13.30 $13.50 $13.30 $13.50 $12.55 1,896
2018-01-19 $13.30 $13.50 $13.30 $13.50 $12.55 3,450
2018-01-18 $13.30 $13.30 $13.30 $13.30 $12.36 500
2018-01-17 $13.50 $13.50 $13.25 $13.50 $12.55 6,910
2018-01-16 $13.25 $13.40 $13.25 $13.40 $12.45 3,387
2018-01-12 $13.15 $13.50 $13.15 $13.50 $12.55 2,121
2018-01-11 $13.50 $13.50 $13.15 $13.15 $12.22 500
2018-01-10 $13.50 $13.50 $13.50 $13.50 $12.55 2,146
2018-01-09 $13.37 $13.50 $13.37 $13.40 $12.45 1,130
2018-01-08 $13.15 $13.35 $13.15 $13.35 $12.41 9,792
2018-01-05 $13.15 $13.20 $13.15 $13.15 $12.22 6,325
2018-01-04 $13.15 $13.15 $13.15 $13.15 $12.22 4,600
2018-01-03 $13.15 $13.15 $13.15 $13.15 $12.22 4,824
2018-01-02 $13.15 $13.15 $13.15 $13.15 $12.22 1
2017-12-29 $13.30 $13.30 $13.15 $13.15 $12.22 500
2017-12-28 $13.20 $13.20 $13.15 $13.15 $12.22 387
2017-12-27 $13.15 $13.15 $13.15 $13.15 $12.22 2,336
2017-12-26 $13.15 $13.15 $13.15 $13.15 $12.22 1,469
2017-12-22 $13.15 $13.15 $13.15 $13.15 $12.22 1,448
2017-12-21 $13.25 $13.25 $13.25 $13.25 $12.32 333
2017-12-20 $13.20 $13.20 $13.20 $13.20 $12.27 1,408
2017-12-19 $13.05 $13.30 $13.05 $13.15 $12.22 6,001
2017-12-18 $13.30 $13.30 $13.15 $13.15 $12.22 5,060
2017-12-15 $13.15 $13.15 $13.15 $13.15 $12.22 0
2017-12-14 $13.15 $13.15 $13.15 $13.15 $12.22 0
2017-12-13 $13.20 $13.20 $13.15 $13.15 $12.10 460
2017-12-12 $13.05 $13.20 $13.00 $13.20 $12.14 11,880
2017-12-11 $13.20 $13.20 $13.20 $13.20 $12.14 28,550
2017-12-08 $13.20 $13.20 $13.20 $13.20 $12.14 400
2017-12-07 $13.15 $13.15 $13.15 $13.15 $12.10 11,450
2017-12-06 $13.05 $13.05 $13.05 $13.05 $12.00 1,000
2017-12-05 $13.15 $13.15 $13.15 $13.15 $12.10 1,000
2017-12-04 $13.00 $13.00 $13.00 $13.00 $11.96 573
2017-12-01 $13.00 $13.00 $13.00 $13.00 $11.96 0
2017-11-30 $13.00 $13.00 $13.00 $13.00 $11.96 1,000
2017-11-29 $13.10 $13.10 $13.00 $13.00 $11.96 1,365
2017-11-28 $13.10 $13.10 $13.10 $13.10 $12.05 968
2017-11-27 $13.00 $13.00 $13.00 $13.00 $11.96 858
2017-11-24 $13.00 $13.00 $13.00 $13.00 $11.96 71
2017-11-22 $13.10 $13.10 $13.00 $13.00 $11.96 859
2017-11-21 $13.20 $13.20 $13.20 $13.20 $12.14 96
2017-11-20 $13.20 $13.20 $13.20 $13.20 $12.14 0
2017-11-17 $13.20 $13.20 $13.20 $13.20 $12.14 0
2017-11-16 $13.20 $13.20 $13.20 $13.20 $12.14 40
2017-11-15 $13.20 $13.20 $13.20 $13.20 $12.14 100
2017-11-14 $13.20 $13.25 $13.20 $13.25 $12.19 3,365
2017-11-13 $13.28 $13.28 $13.28 $13.28 $12.22 100
2017-11-10 $13.17 $13.17 $13.17 $13.17 $12.11 0
2017-11-09 $13.17 $13.17 $13.17 $13.17 $12.11 0
2017-11-08 $13.05 $13.17 $13.05 $13.17 $12.11 286
2017-11-07 $13.25 $13.25 $13.05 $13.15 $12.10 1,187
2017-11-06 $13.28 $13.28 $13.28 $13.28 $12.22 0
2017-11-03 $13.25 $13.28 $13.25 $13.28 $12.22 693
2017-11-02 $13.00 $13.25 $13.00 $13.25 $12.19 48,384
2017-11-01 $13.30 $13.30 $13.30 $13.30 $12.23 0
2017-10-31 $13.25 $13.30 $13.25 $13.30 $12.23 500
2017-10-30 $13.20 $13.30 $13.00 $13.00 $11.96 5,196
2017-10-27 $13.20 $13.20 $13.20 $13.20 $12.14 0
2017-10-26 $13.20 $13.20 $13.20 $13.20 $12.14 200
2017-10-25 $13.05 $13.25 $13.05 $13.20 $12.14 4,209
2017-10-24 $12.99 $13.50 $12.99 $13.00 $11.96 4,817
2017-10-23 $13.01 $13.01 $12.97 $12.97 $11.93 1,693
2017-10-20 $13.00 $13.01 $13.00 $13.01 $11.97 434
2017-10-19 $12.95 $12.95 $12.95 $12.95 $11.91 27
2017-10-18 $13.01 $13.01 $12.95 $12.95 $11.91 2,481
2017-10-17 $13.00 $13.50 $13.00 $13.00 $11.96 6,323
2017-10-16 $13.50 $13.50 $13.50 $13.50 $12.42 640
2017-10-13 $13.50 $13.50 $13.50 $13.50 $12.42 200
2017-10-12 $13.25 $13.50 $12.95 $13.50 $12.42 6,743
2017-10-11 $13.20 $13.49 $12.90 $13.49 $12.41 2,129
2017-10-10 $13.00 $13.50 $13.00 $13.30 $12.23 3,136
2017-10-09 $13.50 $13.50 $13.50 $13.50 $12.42 139
2017-10-06 $13.65 $13.65 $13.50 $13.50 $12.42 1,500
2017-10-05 $13.50 $13.65 $13.50 $13.65 $12.56 9,800
2017-10-04 $13.40 $13.65 $13.40 $13.65 $12.56 8,720
2017-10-03 $13.30 $13.35 $13.30 $13.35 $12.28 638
2017-10-02 $13.20 $13.25 $13.20 $13.25 $12.19 473
2017-09-29 $13.20 $13.20 $13.20 $13.20 $12.14 24
2017-09-28 $13.20 $13.20 $13.20 $13.20 $12.14 500
2017-09-27 $13.20 $13.20 $13.20 $13.20 $12.14 400
2017-09-26 $13.20 $13.20 $13.20 $13.20 $12.14 200
2017-09-25 $13.20 $13.20 $13.20 $13.20 $12.14 0
2017-09-22 $12.85 $13.20 $12.85 $13.20 $12.14 2,063
2017-09-21 $12.75 $12.75 $12.75 $12.75 $11.73 0
2017-09-20 $12.75 $12.75 $12.75 $12.75 $11.73 0
2017-09-19 $12.75 $12.75 $12.75 $12.75 $11.73 1
2017-09-18 $12.75 $12.75 $12.75 $12.75 $11.73 0
2017-09-15 $12.75 $12.75 $12.75 $12.75 $11.73 0
2017-09-14 $12.75 $12.75 $12.75 $12.75 $11.73 25
2017-09-13 $12.75 $12.75 $12.75 $12.75 $11.73 0
2017-09-12 $12.75 $12.75 $12.75 $12.75 $11.73 75
2017-09-11 $12.75 $12.75 $12.75 $12.75 $11.73 0
2017-09-08 $12.75 $12.75 $12.75 $12.75 $11.73 0
2017-09-07 $12.75 $12.75 $12.75 $12.75 $11.73 2,700
2017-09-06 $12.50 $12.89 $12.50 $12.89 $11.86 600
2017-09-05 $12.50 $12.50 $12.15 $12.15 $11.18 900
2017-09-01 $12.70 $12.70 $12.70 $12.70 $11.68 0
2017-08-31 $12.70 $12.70 $12.70 $12.70 $11.68 100
2017-08-30 $12.90 $12.90 $12.90 $12.90 $11.87 0
2017-08-29 $12.90 $12.90 $12.90 $12.90 $11.74 1,362
2017-08-28 $13.10 $13.10 $13.10 $13.10 $11.92 500
2017-08-25 $13.00 $13.00 $13.00 $13.00 $11.83 90
2017-08-24 $13.00 $13.00 $13.00 $13.00 $11.83 1,700
2017-08-23 $13.00 $13.00 $13.00 $13.00 $11.83 100
2017-08-22 $13.20 $13.20 $12.90 $12.90 $11.74 3,635
2017-08-21 $12.90 $12.90 $12.90 $12.90 $11.74 0
2017-08-18 $12.90 $12.90 $12.90 $12.90 $11.74 0
2017-08-17 $12.90 $12.90 $12.90 $12.90 $11.74 0
2017-08-16 $12.90 $12.90 $12.81 $12.90 $11.74 3,300
2017-08-15 $12.90 $13.00 $12.90 $13.00 $11.83 300
2017-08-14 $13.10 $13.10 $12.91 $12.91 $11.75 2,856
2017-08-11 $13.12 $13.12 $13.10 $13.10 $11.92 572
2017-08-10 $13.10 $13.10 $13.10 $13.10 $11.92 0
2017-08-09 $13.10 $13.10 $13.10 $13.10 $11.92 1,500
2017-08-08 $13.36 $13.36 $13.36 $13.36 $12.16 0
2017-08-07 $13.36 $13.36 $13.36 $13.36 $12.16 57
2017-08-04 $13.36 $13.36 $13.36 $13.36 $12.16 100
2017-08-03 $13.11 $13.11 $13.11 $13.11 $11.93 100
2017-08-02 $13.10 $13.10 $13.10 $13.10 $11.92 0
2017-08-01 $13.25 $13.25 $13.10 $13.10 $11.92 1,367
2017-07-31 $13.10 $13.10 $13.02 $13.10 $11.92 1,592
2017-07-28 $13.10 $13.10 $13.10 $13.10 $11.92 0
2017-07-27 $13.30 $13.30 $13.05 $13.10 $11.92 2,100
2017-07-26 $13.30 $13.30 $13.25 $13.25 $12.06 2,909
2017-07-25 $13.35 $13.35 $13.25 $13.30 $12.10 500
2017-07-24 $13.40 $13.40 $13.40 $13.40 $12.20 120
2017-07-21 $13.35 $13.35 $13.35 $13.35 $12.15 0
2017-07-20 $13.35 $13.35 $13.35 $13.35 $12.15 0
2017-07-19 $13.35 $13.35 $13.35 $13.35 $12.15 0
2017-07-18 $13.35 $13.35 $13.35 $13.35 $12.15 3
2017-07-17 $13.40 $13.40 $13.35 $13.35 $12.15 600
2017-07-14 $13.30 $13.30 $13.30 $13.30 $12.10 2,200
2017-07-13 $13.30 $13.30 $13.30 $13.30 $12.10 0
2017-07-12 $13.50 $13.50 $13.30 $13.30 $12.10 4,100
2017-07-11 $13.50 $13.50 $13.50 $13.50 $12.29 1,369
2017-07-10 $13.48 $13.48 $13.48 $13.48 $12.27 0
2017-07-07 $13.48 $13.48 $13.48 $13.48 $12.27 0
2017-07-06 $13.48 $13.48 $13.48 $13.48 $12.27 0
2017-07-05 $13.48 $13.48 $13.48 $13.48 $12.27 0
2017-07-03 $13.48 $13.48 $13.48 $13.48 $12.27 1
2017-06-30 $13.48 $13.48 $13.48 $13.48 $12.27 25
2017-06-29 $13.48 $13.48 $13.48 $13.48 $12.27 300
2017-06-28 $13.45 $13.45 $13.45 $13.45 $12.24 0
2017-06-27 $13.50 $13.50 $13.45 $13.45 $12.24 847
2017-06-26 $13.35 $13.40 $13.35 $13.40 $12.20 1,550
2017-06-23 $13.30 $13.30 $13.30 $13.30 $12.10 1,600
2017-06-22 $13.30 $13.30 $13.30 $13.30 $12.10 300
2017-06-21 $13.40 $13.40 $13.25 $13.30 $12.10 5,007
2017-06-20 $13.50 $13.50 $13.25 $13.40 $12.20 4,900
2017-06-19 $13.50 $13.50 $13.50 $13.50 $12.29 0
2017-06-16 $13.50 $13.50 $13.50 $13.50 $12.29 0
2017-06-15 $13.60 $13.60 $13.50 $13.50 $12.29 850
2017-06-14 $13.50 $13.50 $13.50 $13.50 $12.29 6
2017-06-13 $13.50 $13.50 $13.50 $13.50 $12.29 0
2017-06-12 $13.50 $13.50 $13.50 $13.50 $12.29 500
2017-06-09 $13.50 $13.50 $13.50 $13.50 $12.29 900
2017-06-08 $13.35 $13.40 $13.35 $13.40 $12.20 2,330
2017-06-07 $13.60 $13.60 $13.35 $13.35 $12.15 5,633
2017-06-06 $13.60 $13.60 $13.60 $13.60 $12.38 0
2017-06-05 $13.60 $13.60 $13.60 $13.60 $12.38 700
2017-06-02 $13.60 $13.60 $13.60 $13.60 $12.38 900
2017-06-01 $13.60 $13.60 $13.60 $13.60 $12.38 400
2017-05-31 $13.55 $13.55 $13.55 $13.55 $12.33 1,501
2017-05-30 $13.45 $13.45 $13.45 $13.45 $12.12 23,856
2017-05-26 $13.53 $13.53 $13.45 $13.45 $12.12 900
2017-05-25 $13.52 $13.52 $13.52 $13.52 $12.18 0
2017-05-24 $13.52 $13.52 $13.52 $13.52 $12.18 300
2017-05-23 $13.52 $13.52 $13.52 $13.52 $12.18 3
2017-05-22 $13.60 $13.60 $13.52 $13.52 $12.18 1,692
2017-05-19 $13.95 $13.95 $13.65 $13.65 $12.30 821
2017-05-18 $13.95 $13.95 $13.95 $13.95 $12.57 0
2017-05-17 $13.95 $13.95 $13.95 $13.95 $12.57 29
2017-05-16 $13.95 $13.95 $13.95 $13.95 $12.57 600
2017-05-15 $13.55 $13.55 $13.55 $13.55 $12.21 0
2017-05-12 $13.55 $13.55 $13.55 $13.55 $12.21 0
2017-05-11 $13.55 $13.55 $13.55 $13.55 $12.21 500
2017-05-10 $13.53 $13.53 $13.53 $13.53 $12.19 67
2017-05-09 $13.53 $13.53 $13.53 $13.53 $12.19 0
2017-05-08 $14.00 $14.00 $13.53 $13.53 $12.19 3,199
2017-05-05 $13.60 $13.60 $13.55 $13.55 $12.21 500
2017-05-04 $13.60 $13.60 $13.60 $13.60 $12.25 153
2017-05-03 $14.50 $14.50 $14.50 $14.50 $13.06 1
2017-05-02 $14.45 $14.50 $14.45 $14.50 $13.06 1,500
2017-05-01 $14.50 $14.50 $14.50 $14.50 $13.06 100
2017-04-28 $13.60 $13.60 $13.60 $13.60 $12.25 210
2017-04-27 $14.50 $14.50 $14.50 $14.50 $13.06 500
2017-04-26 $14.65 $14.65 $14.65 $14.65 $13.20 0
2017-04-25 $14.70 $14.70 $14.65 $14.65 $13.20 600
2017-04-24 $13.40 $13.50 $13.40 $13.50 $12.16 905
2017-04-21 $13.25 $13.25 $13.25 $13.25 $11.94 695
2017-04-20 $12.10 $13.21 $12.10 $13.21 $11.90 19,800
2017-04-19 $11.90 $11.90 $11.90 $11.90 $10.72 1,420
2017-04-18 $11.81 $11.81 $11.81 $11.81 $10.64 0
2017-04-17 $11.95 $11.95 $11.81 $11.81 $10.64 1,486
2017-04-13 $11.81 $11.81 $11.81 $11.81 $10.64 40
2017-04-12 $12.00 $12.00 $11.81 $11.81 $10.64 349
2017-04-11 $11.81 $11.81 $11.81 $11.81 $10.64 0
2017-04-10 $12.00 $12.00 $11.81 $11.81 $10.64 1,531
2017-04-07 $12.00 $12.00 $12.00 $12.00 $10.81 0
2017-04-06 $12.00 $12.00 $12.00 $12.00 $10.81 0
2017-04-05 $12.00 $12.00 $12.00 $12.00 $10.81 0
2017-04-04 $11.98 $12.00 $11.98 $12.00 $10.81 1,000
2017-04-03 $11.90 $11.90 $11.90 $11.90 $10.72 1,001
2017-03-31 $11.95 $11.95 $11.95 $11.95 $10.77 16
2017-03-30 $11.90 $11.95 $11.90 $11.95 $10.77 712
2017-03-29 $11.80 $11.81 $11.80 $11.81 $10.64 1,170
2017-03-28 $12.00 $12.00 $12.00 $12.00 $10.81 600
2017-03-27 $11.80 $11.80 $11.80 $11.80 $10.63 2,000
2017-03-24 $11.75 $11.75 $11.75 $11.75 $10.59 0
2017-03-23 $11.75 $11.75 $11.75 $11.75 $10.59 0
2017-03-22 $11.75 $11.75 $11.75 $11.75 $10.59 4
2017-03-21 $11.75 $11.75 $11.75 $11.75 $10.59 0
2017-03-20 $11.75 $11.75 $11.75 $11.75 $10.59 35
2017-03-17 $11.75 $11.75 $11.75 $11.75 $10.59 0
2017-03-16 $11.75 $11.75 $11.75 $11.75 $10.59 500
2017-03-15 $11.82 $11.82 $11.82 $11.82 $10.65 0
2017-03-14 $11.82 $11.82 $11.82 $11.82 $10.65 0
2017-03-13 $11.82 $11.82 $11.82 $11.82 $10.65 500
2017-03-10 $11.95 $11.95 $11.95 $11.95 $10.77 0
2017-03-09 $11.95 $11.95 $11.95 $11.95 $10.77 0
2017-03-08 $11.98 $12.10 $11.95 $11.95 $10.64 850
2017-03-07 $12.10 $12.10 $12.10 $12.10 $10.78 1
2017-03-06 $12.10 $12.10 $12.10 $12.10 $10.78 0
2017-03-03 $12.00 $12.10 $12.00 $12.10 $10.78 3,727
2017-03-02 $11.98 $11.98 $11.90 $11.90 $10.60 2,290
2017-03-01 $12.00 $12.00 $12.00 $12.00 $10.69 626
2017-02-28 $11.87 $11.87 $11.87 $11.87 $10.57 0
2017-02-27 $11.90 $11.90 $11.87 $11.87 $10.57 1,412
2017-02-24 $11.90 $11.90 $11.90 $11.90 $10.60 0
2017-02-23 $11.90 $11.90 $11.90 $11.90 $10.60 0
2017-02-22 $12.00 $12.00 $11.90 $11.90 $10.60 4,300
2017-02-21 $12.00 $12.00 $12.00 $12.00 $10.69 1,500
2017-02-17 $12.00 $12.00 $12.00 $12.00 $10.69 0
2017-02-16 $12.00 $12.00 $12.00 $12.00 $10.69 1,100
2017-02-15 $12.00 $12.00 $12.00 $12.00 $10.69 1,000
2017-02-14 $12.00 $12.00 $12.00 $12.00 $10.69 1,200
2017-02-13 $11.90 $12.00 $11.90 $12.00 $10.69 563
2017-02-10 $11.90 $11.90 $11.90 $11.90 $10.60 1,245
2017-02-09 $11.97 $11.97 $11.97 $11.97 $10.66 5
2017-02-08 $11.95 $12.00 $11.85 $11.97 $10.66 5,000
2017-02-07 $11.60 $11.60 $11.60 $11.60 $10.33 0
2017-02-06 $11.76 $11.76 $11.60 $11.60 $10.33 2,092
2017-02-03 $11.90 $11.90 $11.90 $11.90 $10.60 1,100
2017-02-02 $11.76 $11.76 $11.76 $11.76 $10.48 0
2017-02-01 $11.76 $11.76 $11.76 $11.76 $10.48 100
2017-01-31 $11.75 $11.75 $11.75 $11.75 $10.47 334
2017-01-30 $11.75 $11.75 $11.75 $11.75 $10.47 0
2017-01-27 $11.75 $11.75 $11.75 $11.75 $10.47 168
2017-01-26 $11.75 $11.75 $11.75 $11.75 $10.47 1,032
2017-01-25 $11.75 $11.75 $11.75 $11.75 $10.47 200
2017-01-24 $11.46 $11.46 $11.46 $11.46 $10.21 0
2017-01-23 $11.46 $11.46 $11.46 $11.46 $10.21 90
2017-01-20 $11.46 $11.46 $11.46 $11.46 $10.21 90
2017-01-19 $11.46 $11.46 $11.46 $11.46 $10.21 0
2017-01-18 $11.60 $11.60 $11.45 $11.46 $10.21 8,946
2017-01-17 $12.00 $12.00 $12.00 $12.00 $10.69 500
2017-01-13 $11.90 $11.90 $11.90 $11.90 $10.60 74
2017-01-12 $11.90 $11.90 $11.90 $11.90 $10.60 130
2017-01-11 $12.20 $12.20 $12.20 $12.20 $10.87 0
2017-01-10 $12.20 $12.20 $12.20 $12.20 $10.87 0
2017-01-09 $12.20 $12.20 $12.20 $12.20 $10.87 1
2017-01-06 $12.00 $12.20 $12.00 $12.20 $10.87 5,023
2017-01-05 $11.67 $11.67 $11.67 $11.67 $10.39 0
2017-01-04 $11.71 $11.71 $11.67 $11.67 $10.39 1,719
2017-01-03 $11.96 $12.00 $11.95 $11.95 $10.64 5,100
2016-12-30 $11.70 $11.70 $11.60 $11.60 $10.33 519
2016-12-29 $11.75 $11.75 $11.70 $11.70 $10.42 878
2016-12-28 $11.78 $11.78 $11.78 $11.78 $10.49 0
2016-12-27 $11.78 $11.78 $11.78 $11.78 $10.49 26
2016-12-23 $11.75 $11.78 $11.75 $11.78 $10.49 963
2016-12-22 $11.65 $11.70 $11.65 $11.70 $10.42 6,037
2016-12-21 $11.60 $11.70 $11.60 $11.70 $10.42 626
2016-12-20 $11.68 $11.68 $11.68 $11.68 $10.40 200
2016-12-19 $11.60 $11.60 $11.60 $11.60 $10.33 4,325
2016-12-16 $11.55 $11.60 $11.55 $11.59 $10.32 1,000
2016-12-15 $11.30 $11.50 $11.30 $11.50 $10.24 1,100
2016-12-14 $11.30 $11.30 $11.30 $11.30 $10.07 0
2016-12-13 $11.30 $11.30 $11.30 $11.30 $10.07 0
2016-12-12 $11.40 $11.40 $11.30 $11.30 $10.07 3,049
2016-12-09 $11.50 $11.53 $11.35 $11.53 $10.27 813
2016-12-08 $11.59 $11.59 $11.35 $11.35 $10.11 1,868
2016-12-07 $11.58 $11.60 $11.58 $11.60 $10.33 746
2016-12-06 $11.40 $11.40 $11.40 $11.40 $10.15 397
2016-12-05 $11.50 $11.50 $11.50 $11.50 $10.24 0
2016-12-02 $11.50 $11.50 $11.50 $11.50 $10.24 0
2016-12-01 $11.50 $11.50 $11.50 $11.50 $10.24 0
2016-11-30 $11.50 $11.50 $11.50 $11.50 $10.12 142
2016-11-29 $11.50 $11.50 $11.50 $11.50 $10.12 0
2016-11-28 $11.45 $11.50 $11.45 $11.50 $10.12 3,850
2016-11-25 $11.40 $11.40 $11.40 $11.40 $10.03 600
2016-11-23 $11.36 $11.40 $11.30 $11.40 $10.03 1,200
2016-11-22 $11.36 $11.36 $11.36 $11.36 $10.00 0
2016-11-21 $11.35 $11.40 $11.35 $11.36 $10.00 3,712
2016-11-18 $11.36 $11.36 $11.35 $11.35 $9.99 1,135
2016-11-17 $11.35 $11.35 $11.35 $11.35 $9.99 400
2016-11-16 $11.05 $11.05 $11.05 $11.05 $9.73 0
2016-11-15 $11.39 $11.39 $11.05 $11.05 $9.73 3,000
2016-11-14 $11.40 $11.40 $11.40 $11.40 $10.03 225
2016-11-11 $11.40 $11.40 $11.30 $11.30 $9.95 1,000
2016-11-10 $11.30 $11.30 $11.30 $11.30 $9.95 0
2016-11-09 $11.35 $11.35 $11.30 $11.30 $9.95 1,000
2016-11-08 $11.60 $11.60 $11.60 $11.60 $10.21 0
2016-11-07 $11.60 $11.60 $11.60 $11.60 $10.21 4
2016-11-04 $11.60 $11.60 $11.60 $11.60 $10.21 0
2016-11-03 $11.60 $11.60 $11.60 $11.60 $10.21 0
2016-11-02 $11.60 $11.60 $11.60 $11.60 $10.21 400
2016-11-01 $11.60 $11.60 $11.60 $11.60 $10.21 0
2016-10-31 $11.60 $11.60 $11.60 $11.60 $10.21 0
2016-10-28 $11.60 $11.60 $11.60 $11.60 $10.21 1,000
2016-10-27 $11.60 $11.60 $11.60 $11.60 $10.21 2,000
2016-10-26 $11.60 $11.60 $11.60 $11.60 $10.21 0
2016-10-25 $11.60 $11.60 $11.60 $11.60 $10.21 0
2016-10-24 $11.60 $11.60 $11.60 $11.60 $10.21 0
2016-10-21 $11.60 $11.60 $11.60 $11.60 $10.21 0
2016-10-20 $11.60 $11.60 $11.60 $11.60 $10.21 0
2016-10-19 $11.60 $11.60 $11.60 $11.60 $10.21 0
2016-10-18 $11.60 $11.60 $11.60 $11.60 $10.21 100
2016-10-17 $11.55 $11.60 $11.55 $11.60 $10.21 204
2016-10-14 $11.30 $11.30 $11.30 $11.30 $9.95 0
2016-10-13 $11.30 $11.30 $11.30 $11.30 $9.95 400
2016-10-12 $11.30 $11.40 $11.30 $11.40 $10.03 2,315
2016-10-11 $11.40 $11.40 $11.40 $11.40 $10.03 874
2016-10-10 $11.40 $11.40 $11.40 $11.40 $10.03 657
2016-10-07 $11.40 $11.40 $11.40 $11.40 $10.03 1,000
2016-10-06 $11.40 $11.40 $11.40 $11.40 $10.03 1,300
2016-10-05 $11.40 $11.40 $11.40 $11.40 $10.03 0
2016-10-04 $11.40 $11.40 $11.40 $11.40 $10.03 0
2016-10-03 $11.40 $11.40 $11.40 $11.40 $10.03 0
2016-09-30 $11.40 $11.40 $11.40 $11.40 $10.03 629
2016-09-29 $11.40 $11.40 $11.40 $11.40 $10.03 328
2016-09-28 $11.60 $11.60 $11.60 $11.60 $10.21 0
2016-09-27 $11.60 $11.60 $11.60 $11.60 $10.21 54
2016-09-26 $11.60 $11.60 $11.60 $11.60 $10.21 101
2016-09-23 $11.60 $11.60 $11.60 $11.60 $10.21 100
2016-09-22 $11.50 $11.50 $11.50 $11.50 $10.12 300
2016-09-21 $11.50 $11.50 $11.50 $11.50 $10.12 828
2016-09-20 $11.50 $11.50 $11.50 $11.50 $10.12 0
2016-09-19 $11.50 $11.50 $11.50 $11.50 $10.12 300
2016-09-16 $11.50 $11.50 $11.50 $11.50 $10.12 11
2016-09-15 $11.50 $11.50 $11.50 $11.50 $10.12 0
2016-09-14 $11.50 $11.50 $11.50 $11.50 $10.12 817
2016-09-13 $11.95 $11.95 $11.95 $11.95 $10.52 0
2016-09-12 $11.95 $11.95 $11.95 $11.95 $10.52 1,000
2016-09-09 $11.16 $11.16 $11.16 $11.16 $9.83 0
2016-09-08 $11.16 $11.16 $11.16 $11.16 $9.83 33
2016-09-07 $11.30 $11.30 $11.30 $11.30 $9.95 0
2016-09-06 $11.30 $11.30 $11.30 $11.30 $9.83 0
2016-09-02 $11.40 $11.40 $11.30 $11.30 $9.83 490
2016-09-01 $11.40 $11.40 $11.40 $11.40 $9.91 0
2016-08-31 $11.40 $11.40 $11.40 $11.40 $9.91 0
2016-08-30 $11.40 $11.40 $11.40 $11.40 $9.91 710
2016-08-29 $11.40 $11.40 $11.40 $11.40 $9.91 150
2016-08-26 $11.38 $11.38 $11.38 $11.38 $9.90 0
2016-08-25 $11.60 $11.60 $11.30 $11.38 $9.90 2,022
2016-08-24 $12.00 $12.00 $12.00 $12.00 $10.44 1,000
2016-08-23 $11.75 $12.20 $11.75 $12.20 $10.61 820
2016-08-22 $12.00 $12.00 $12.00 $12.00 $10.44 300
2016-08-19 $11.55 $11.55 $11.55 $11.55 $10.04 0
2016-08-18 $11.55 $11.55 $11.55 $11.55 $10.04 0
2016-08-17 $11.75 $11.75 $11.55 $11.55 $10.04 1,900
2016-08-16 $12.00 $12.00 $12.00 $12.00 $10.44 904
2016-08-15 $11.90 $11.90 $11.90 $11.90 $10.35 0
2016-08-12 $11.90 $11.90 $11.90 $11.90 $10.35 0
2016-08-11 $12.00 $12.00 $11.75 $11.90 $10.35 3,432
2016-08-10 $12.00 $12.00 $12.00 $12.00 $10.44 750
2016-08-09 $12.00 $12.00 $12.00 $12.00 $10.44 100
2016-08-08 $12.09 $12.20 $12.09 $12.20 $10.61 1,613
2016-08-05 $11.50 $11.50 $11.50 $11.50 $10.00 0
2016-08-04 $11.50 $11.50 $11.50 $11.50 $10.00 200
2016-08-03 $11.45 $11.45 $11.45 $11.45 $9.96 837
2016-08-02 $11.25 $11.25 $11.25 $11.25 $9.78 0
2016-08-01 $11.25 $11.25 $11.25 $11.25 $9.78 585
2016-07-29 $11.00 $11.00 $11.00 $11.00 $9.57 0
2016-07-28 $11.00 $11.00 $11.00 $11.00 $9.57 1,000
2016-07-27 $11.00 $11.00 $11.00 $11.00 $9.57 0
2016-07-26 $11.16 $11.16 $11.00 $11.00 $9.57 1,360
2016-07-25 $11.16 $11.16 $11.16 $11.16 $9.71 140
2016-07-22 $11.30 $11.30 $11.25 $11.25 $9.78 760
2016-07-21 $11.25 $11.25 $11.16 $11.16 $9.71 1,624
2016-07-20 $11.25 $11.25 $11.25 $11.25 $9.78 241
2016-07-19 $11.60 $11.60 $11.60 $11.60 $10.09 0
2016-07-18 $11.60 $11.60 $11.60 $11.60 $10.09 200
2016-07-15 $11.60 $11.60 $11.60 $11.60 $10.09 0
2016-07-14 $11.60 $11.60 $11.60 $11.60 $10.09 305
2016-07-13 $11.50 $11.50 $11.50 $11.50 $10.00 0
2016-07-12 $11.50 $11.50 $11.50 $11.50 $10.00 204
2016-07-11 $12.00 $12.00 $12.00 $12.00 $10.43 82
2016-07-08 $12.00 $12.00 $12.00 $12.00 $10.43 0
2016-07-07 $12.00 $12.00 $12.00 $12.00 $10.43 500
2016-07-06 $11.25 $11.25 $11.25 $11.25 $9.78 730
2016-07-05 $12.10 $12.10 $12.10 $12.10 $10.52 0
2016-07-01 $12.10 $12.10 $12.10 $12.10 $10.52 0
2016-06-30 $12.00 $12.10 $12.00 $12.10 $10.52 1,840
2016-06-29 $12.00 $12.00 $12.00 $12.00 $10.44 0
2016-06-28 $11.74 $12.00 $11.74 $12.00 $10.44 3,650
2016-06-27 $11.30 $11.30 $11.30 $11.30 $9.83 55
2016-06-24 $11.30 $11.30 $11.30 $11.30 $9.83 180
2016-06-23 $11.30 $11.30 $11.30 $11.30 $9.83 100
2016-06-22 $11.12 $11.12 $11.10 $11.10 $9.65 1,001
2016-06-21 $11.40 $11.40 $11.15 $11.15 $9.70 5,150
2016-06-20 $11.89 $11.89 $11.89 $11.89 $10.34 5
2016-06-17 $11.89 $11.89 $11.89 $11.89 $10.34 100
2016-06-16 $11.90 $11.90 $11.30 $11.30 $9.83 4,236
2016-06-15 $12.00 $12.00 $12.00 $12.00 $10.44 100
2016-06-14 $11.90 $11.90 $11.90 $11.90 $10.35 0
2016-06-13 $11.90 $11.90 $11.90 $11.90 $10.35 0
2016-06-10 $11.90 $11.90 $11.90 $11.90 $10.23 0
2016-06-09 $11.90 $11.90 $11.90 $11.90 $10.23 788
2016-06-08 $11.90 $11.90 $11.90 $11.90 $10.23 0
2016-06-07 $11.90 $11.90 $11.90 $11.90 $10.23 588
2016-06-06 $11.75 $11.90 $11.75 $11.90 $10.23 350
2016-06-03 $11.71 $11.71 $11.71 $11.71 $10.07 1,010
2016-06-02 $11.70 $11.70 $11.70 $11.70 $10.06 0
2016-06-01 $11.70 $11.70 $11.70 $11.70 $10.06 5
2016-05-31 $11.70 $11.70 $11.70 $11.70 $10.06 200
2016-05-27 $11.75 $11.75 $11.75 $11.75 $10.10 3
2016-05-26 $11.75 $11.75 $11.75 $11.75 $10.10 0
2016-05-25 $11.75 $11.75 $11.75 $11.75 $10.10 0
2016-05-24 $11.60 $11.75 $11.60 $11.75 $10.10 1,002
2016-05-23 $11.30 $11.50 $11.30 $11.50 $9.89 1,800
2016-05-20 $11.70 $11.70 $11.70 $11.70 $10.06 0
2016-05-19 $11.31 $11.70 $11.30 $11.70 $10.06 450
2016-05-18 $11.29 $11.29 $11.29 $11.29 $9.71 0
2016-05-17 $11.34 $11.34 $11.29 $11.29 $9.71 312
2016-05-16 $11.50 $11.50 $11.50 $11.50 $9.89 0
2016-05-13 $11.50 $11.50 $11.50 $11.50 $9.89 0
2016-05-12 $11.50 $11.50 $11.50 $11.50 $9.89 500
2016-05-11 $11.30 $11.30 $11.30 $11.30 $9.71 0
2016-05-10 $11.30 $11.30 $11.30 $11.30 $9.71 3,260
2016-05-09 $11.30 $11.30 $11.30 $11.30 $9.71 167
2016-05-06 $11.29 $11.29 $11.29 $11.29 $9.71 0
2016-05-05 $11.29 $11.29 $11.29 $11.29 $9.71 0
2016-05-04 $11.29 $11.29 $11.29 $11.29 $9.71 0
2016-05-03 $11.29 $11.29 $11.29 $11.29 $9.71 0
2016-05-02 $11.30 $11.30 $11.29 $11.29 $9.71 256
2016-04-29 $11.25 $11.25 $11.25 $11.25 $9.67 0
2016-04-28 $11.25 $11.25 $11.25 $11.25 $9.67 698
2016-04-27 $11.55 $11.65 $11.55 $11.65 $10.02 1,000
2016-04-26 $11.50 $11.50 $11.50 $11.50 $9.89 51
2016-04-25 $11.50 $11.50 $11.50 $11.50 $9.89 475
2016-04-22 $11.35 $11.50 $11.05 $11.05 $9.50 647
2016-04-21 $11.35 $11.35 $11.35 $11.35 $9.76 0
2016-04-20 $11.35 $11.35 $11.35 $11.35 $9.76 2,368
2016-04-19 $11.15 $11.34 $11.15 $11.34 $9.75 434
2016-04-18 $11.05 $11.05 $11.05 $11.05 $9.50 0
2016-04-15 $11.00 $11.05 $11.00 $11.05 $9.50 10,029
2016-04-14 $11.00 $11.00 $11.00 $11.00 $9.46 0
2016-04-13 $11.10 $11.10 $11.00 $11.00 $9.46 2,602
2016-04-12 $11.20 $11.20 $11.20 $11.20 $9.63 316
2016-04-11 $11.35 $11.35 $11.35 $11.35 $9.76 1,365
2016-04-08 $11.25 $11.35 $11.25 $11.35 $9.76 9,323
2016-04-07 $11.11 $11.11 $11.11 $11.11 $9.55 486
2016-04-06 $11.10 $11.10 $11.10 $11.10 $9.54 0
2016-04-05 $11.10 $11.10 $11.10 $11.10 $9.54 0
2016-04-04 $11.10 $11.10 $11.10 $11.10 $9.54 0
2016-04-01 $11.10 $11.10 $11.10 $11.10 $9.54 1
2016-03-31 $11.10 $11.10 $11.10 $11.10 $9.54 55
2016-03-30 $11.05 $11.10 $11.00 $11.10 $9.54 8,486
2016-03-29 $11.15 $11.15 $11.14 $11.14 $9.58 922
2016-03-28 $11.15 $11.15 $11.15 $11.15 $9.59 204
2016-03-24 $11.50 $11.50 $11.50 $11.50 $9.89 0
2016-03-23 $11.50 $11.50 $11.50 $11.50 $9.89 400
2016-03-22 $11.65 $11.65 $11.65 $11.65 $10.01 0
2016-03-21 $11.65 $11.65 $11.65 $11.65 $10.01 0
2016-03-18 $11.50 $11.65 $11.50 $11.65 $10.01 1,141
2016-03-17 $11.20 $11.20 $11.20 $11.20 $9.63 0
2016-03-16 $11.20 $11.20 $11.20 $11.20 $9.63 0
2016-03-15 $11.20 $11.20 $11.20 $11.20 $9.63 1
2016-03-14 $11.20 $11.20 $11.20 $11.20 $9.63 100
2016-03-11 $11.20 $11.20 $11.20 $11.20 $9.63 429
2016-03-10 $11.20 $11.20 $11.20 $11.20 $9.63 2,300
2016-03-09 $11.24 $11.25 $11.24 $11.25 $9.67 942
2016-03-08 $11.25 $11.25 $11.25 $11.25 $9.67 1,234
2016-03-07 $11.00 $11.00 $11.00 $11.00 $9.46 0
2016-03-04 $11.00 $11.00 $11.00 $11.00 $9.46 0
2016-03-03 $11.00 $11.00 $11.00 $11.00 $9.46 0
2016-03-02 $11.00 $11.00 $11.00 $11.00 $9.46 1,210
2016-03-01 $11.67 $11.67 $11.66 $11.66 $9.90 1,100
2016-02-29 $11.66 $11.66 $11.66 $11.66 $9.90 4
2016-02-26 $11.66 $11.66 $11.66 $11.66 $9.90 713
2016-02-25 $11.80 $11.80 $11.75 $11.75 $9.98 1,115
2016-02-24 $11.75 $11.75 $11.75 $11.75 $9.98 287
2016-02-23 $11.75 $11.75 $11.75 $11.75 $9.98 275
2016-02-22 $11.75 $11.75 $11.75 $11.75 $9.98 0
2016-02-19 $11.75 $11.75 $11.75 $11.75 $9.98 215
2016-02-18 $11.67 $11.67 $11.67 $11.67 $9.91 0
2016-02-17 $11.67 $11.67 $11.67 $11.67 $9.91 0
2016-02-16 $11.67 $11.67 $11.67 $11.67 $9.91 0
2016-02-12 $11.67 $11.67 $11.67 $11.67 $9.91 100
2016-02-11 $11.77 $11.80 $11.72 $11.80 $10.02 759
2016-02-10 $11.80 $11.80 $11.80 $11.80 $10.02 0
2016-02-09 $12.00 $12.00 $11.80 $11.80 $10.02 1,995
2016-02-08 $12.10 $12.10 $12.10 $12.10 $10.27 504
2016-02-05 $12.38 $12.38 $12.38 $12.38 $10.51 0
2016-02-04 $12.38 $12.38 $12.38 $12.38 $10.51 100
2016-02-03 $12.48 $12.48 $12.48 $12.48 $10.60 0
2016-02-02 $12.48 $12.48 $12.48 $12.48 $10.60 645
2016-02-01 $12.48 $12.48 $12.48 $12.48 $10.60 0
2016-01-29 $12.48 $12.48 $12.48 $12.48 $10.60 0
2016-01-28 $12.15 $12.50 $12.00 $12.48 $10.60 4,776
2016-01-27 $12.00 $12.00 $12.00 $12.00 $10.19 33
2016-01-26 $12.07 $12.07 $12.00 $12.00 $10.19 2,107
2016-01-25 $12.12 $12.12 $12.02 $12.02 $10.21 665
2016-01-22 $12.26 $12.26 $12.15 $12.15 $10.32 4,903
2016-01-21 $12.42 $12.42 $12.25 $12.25 $10.40 482
2016-01-20 $12.42 $12.42 $12.42 $12.42 $10.55 0
2016-01-19 $12.42 $12.42 $12.42 $12.42 $10.55 0
2016-01-15 $12.49 $12.49 $12.42 $12.42 $10.55 1,100
2016-01-14 $12.62 $12.62 $12.42 $12.49 $10.61 2,093
2016-01-13 $12.71 $12.71 $12.71 $12.71 $10.79 0
2016-01-12 $12.71 $12.71 $12.71 $12.71 $10.79 0
2016-01-11 $12.71 $12.71 $12.71 $12.71 $10.79 0
2016-01-08 $13.00 $13.05 $12.71 $12.71 $10.79 2,478
2016-01-07 $13.15 $13.18 $12.61 $12.76 $10.83 6,403
2016-01-06 $13.15 $13.20 $13.10 $13.20 $11.21 7,409
2016-01-05 $13.20 $13.20 $13.20 $13.20 $11.21 1
2016-01-04 $13.20 $13.20 $13.20 $13.20 $11.21 251
2015-12-31 $13.20 $13.20 $13.20 $13.20 $11.21 520
2015-12-30 $13.20 $13.20 $13.20 $13.20 $11.21 0
2015-12-29 $13.20 $13.20 $13.20 $13.20 $11.21 1
2015-12-28 $13.20 $13.20 $13.20 $13.20 $11.21 296
2015-12-24 $13.20 $13.20 $13.20 $13.20 $11.21 0
2015-12-23 $13.20 $13.20 $13.20 $13.20 $11.21 2
2015-12-22 $13.20 $13.20 $13.20 $13.20 $11.21 0
2015-12-21 $13.20 $13.20 $13.20 $13.20 $11.21 0
2015-12-18 $13.20 $13.20 $13.20 $13.20 $11.21 0
2015-12-17 $13.20 $13.20 $13.20 $13.20 $11.21 0
2015-12-16 $13.20 $13.20 $13.20 $13.20 $11.21 0
2015-12-15 $13.20 $13.20 $13.20 $13.20 $11.21 200
2015-12-14 $13.20 $13.20 $13.20 $13.20 $11.21 300
2015-12-11 $12.76 $12.76 $12.76 $12.76 $10.83 0
2015-12-10 $12.76 $12.76 $12.76 $12.76 $10.83 99
2015-12-09 $12.76 $12.76 $12.76 $12.76 $10.83 0
2015-12-08 $12.76 $12.76 $12.76 $12.76 $10.83 0
2015-12-07 $12.75 $12.76 $12.75 $12.76 $10.83 1,528
2015-12-04 $12.90 $12.90 $12.90 $12.90 $10.95 600
2015-12-03 $13.01 $13.01 $13.01 $13.01 $11.05 0
2015-12-02 $13.20 $13.20 $13.01 $13.01 $11.05 200
2015-12-01 $13.15 $13.15 $13.15 $13.15 $11.05 700
2015-11-30 $12.90 $12.90 $12.90 $12.90 $10.84 5
2015-11-27 $12.90 $12.90 $12.90 $12.90 $10.84 0
2015-11-25 $12.90 $12.90 $12.90 $12.90 $10.84 0
2015-11-24 $12.90 $12.90 $12.90 $12.90 $10.84 0
2015-11-23 $13.05 $13.05 $12.90 $12.90 $10.84 585
2015-11-20 $13.05 $13.05 $13.05 $13.05 $10.96 0
2015-11-19 $13.05 $13.05 $13.05 $13.05 $10.96 0
2015-11-18 $13.05 $13.05 $13.05 $13.05 $10.96 0
2015-11-17 $13.20 $13.20 $13.05 $13.05 $10.96 920
2015-11-16 $13.02 $13.02 $13.02 $13.02 $10.94 0
2015-11-13 $13.02 $13.02 $13.02 $13.02 $10.94 0
2015-11-12 $13.02 $13.02 $13.02 $13.02 $10.94 50
2015-11-11 $13.02 $13.02 $13.02 $13.02 $10.94 0
2015-11-10 $13.02 $13.02 $13.02 $13.02 $10.94 0
2015-11-09 $13.20 $13.20 $13.02 $13.02 $10.94 3,575
2015-11-06 $13.16 $13.16 $13.16 $13.16 $11.06 0
2015-11-05 $13.16 $13.16 $13.16 $13.16 $11.06 0
2015-11-04 $13.16 $13.16 $13.16 $13.16 $11.06 0
2015-11-03 $13.16 $13.16 $13.16 $13.16 $11.06 681
2015-11-02 $13.10 $13.10 $13.10 $13.10 $11.01 0
2015-10-30 $13.10 $13.10 $13.10 $13.10 $11.01 0
2015-10-29 $13.10 $13.10 $13.10 $13.10 $11.01 103
2015-10-28 $13.15 $13.15 $13.15 $13.15 $11.05 375
2015-10-27 $13.40 $13.40 $13.40 $13.40 $11.26 193
2015-10-26 $12.85 $13.00 $12.85 $13.00 $10.92 1,000
2015-10-23 $12.50 $12.50 $12.50 $12.50 $10.50 0
2015-10-22 $12.50 $12.50 $12.50 $12.50 $10.50 0
2015-10-21 $12.50 $12.50 $12.50 $12.50 $10.50 0
2015-10-20 $12.50 $12.50 $12.50 $12.50 $10.50 100
2015-10-19 $12.60 $12.60 $12.60 $12.60 $10.59 9
2015-10-16 $12.60 $12.60 $12.60 $12.60 $10.59 700
2015-10-15 $12.90 $12.90 $12.90 $12.90 $10.84 0
2015-10-14 $12.90 $12.90 $12.90 $12.90 $10.84 0
2015-10-13 $12.90 $12.90 $12.90 $12.90 $10.84 18
2015-10-12 $12.90 $12.90 $12.90 $12.90 $10.84 0
2015-10-09 $12.90 $12.90 $12.90 $12.90 $10.84 3,631
2015-10-08 $12.58 $12.58 $12.58 $12.58 $10.57 2,079
2015-10-07 $12.60 $12.60 $12.60 $12.60 $10.59 0
2015-10-06 $12.75 $12.75 $12.60 $12.60 $10.59 1,100
2015-10-05 $12.50 $12.50 $12.50 $12.50 $10.50 0
2015-10-02 $12.90 $12.90 $12.50 $12.50 $10.50 472
2015-10-01 $12.50 $12.50 $12.50 $12.50 $10.50 1,400
2015-09-30 $12.25 $12.25 $12.25 $12.25 $10.29 23
2015-09-29 $12.25 $12.25 $12.25 $12.25 $10.29 0
2015-09-28 $12.25 $12.25 $12.25 $12.25 $10.29 1,072
2015-09-25 $12.25 $12.25 $12.25 $12.25 $10.29 184
2015-09-24 $12.40 $12.40 $12.40 $12.40 $10.42 0
2015-09-23 $12.40 $12.40 $12.40 $12.40 $10.42 0
2015-09-22 $12.40 $12.40 $12.40 $12.40 $10.42 0
2015-09-21 $12.40 $12.40 $12.40 $12.40 $10.42 0
2015-09-18 $12.40 $12.40 $12.40 $12.40 $10.42 16
2015-09-17 $12.40 $12.40 $12.40 $12.40 $10.42 0
2015-09-16 $12.40 $12.40 $12.40 $12.40 $10.42 76
2015-09-15 $12.40 $12.40 $12.40 $12.40 $10.42 0
2015-09-14 $12.40 $12.40 $12.40 $12.40 $10.42 0
2015-09-11 $12.40 $12.40 $12.40 $12.40 $10.42 0
2015-09-10 $12.40 $12.40 $12.40 $12.40 $10.42 403
2015-09-09 $12.30 $12.30 $12.15 $12.15 $10.21 985
2015-09-08 $12.50 $12.50 $12.50 $12.50 $10.50 100
2015-09-04 $13.00 $13.00 $13.00 $13.00 $10.92 0
2015-09-03 $13.00 $13.00 $13.00 $13.00 $10.92 0
2015-09-02 $13.00 $13.00 $13.00 $13.00 $10.92 0
2015-09-01 $13.00 $13.00 $13.00 $13.00 $10.81 0
2015-08-31 $12.69 $13.00 $12.69 $13.00 $10.81 1,900
2015-08-28 $12.40 $12.40 $12.40 $12.40 $10.31 0
2015-08-27 $12.40 $12.40 $12.40 $12.40 $10.31 205
2015-08-26 $12.40 $12.40 $12.40 $12.40 $10.31 375
2015-08-25 $12.25 $12.25 $12.25 $12.25 $10.18 0
2015-08-24 $12.25 $12.25 $12.25 $12.25 $10.18 0
2015-08-21 $12.30 $12.30 $12.25 $12.25 $10.18 950
2015-08-20 $12.30 $12.30 $12.30 $12.30 $10.23 0
2015-08-19 $12.30 $12.30 $12.30 $12.30 $10.23 2
2015-08-18 $12.30 $12.30 $12.30 $12.30 $10.23 0
2015-08-17 $12.30 $12.30 $12.30 $12.30 $10.23 46
2015-08-14 $12.30 $12.30 $12.30 $12.30 $10.23 300
2015-08-13 $12.30 $12.30 $11.90 $11.90 $9.89 1,258
2015-08-12 $12.40 $12.40 $12.40 $12.40 $10.31 0
2015-08-11 $12.29 $12.40 $12.29 $12.40 $10.31 1,001
2015-08-10 $12.19 $12.19 $12.19 $12.19 $10.13 86
2015-08-07 $11.90 $12.19 $11.90 $12.19 $10.13 700
2015-08-06 $12.19 $12.19 $12.19 $12.19 $10.13 0
2015-08-05 $12.19 $12.19 $12.19 $12.19 $10.13 100
2015-08-04 $12.05 $12.05 $12.05 $12.05 $10.02 0
2015-08-03 $12.05 $12.05 $12.05 $12.05 $10.02 500
2015-07-31 $12.01 $12.01 $12.01 $12.01 $9.99 0
2015-07-30 $12.01 $12.01 $12.01 $12.01 $9.99 25
2015-07-29 $12.03 $12.03 $12.01 $12.01 $9.99 225
2015-07-28 $12.05 $12.05 $12.01 $12.01 $9.99 1,300
2015-07-27 $12.20 $12.20 $12.20 $12.20 $10.14 0
2015-07-24 $12.20 $12.20 $12.20 $12.20 $10.14 200
2015-07-23 $12.05 $12.05 $12.05 $12.05 $10.02 0
2015-07-22 $12.05 $12.05 $12.05 $12.05 $10.02 10
2015-07-21 $12.05 $12.05 $12.05 $12.05 $10.02 0
2015-07-20 $12.15 $12.15 $12.05 $12.05 $10.02 1,401
2015-07-17 $12.95 $12.95 $12.95 $12.95 $10.77 0
2015-07-16 $12.35 $12.95 $12.35 $12.95 $10.77 1,000
2015-07-15 $12.35 $12.35 $12.35 $12.35 $10.27 0
2015-07-14 $12.35 $12.35 $12.35 $12.35 $10.27 600
2015-07-13 $12.35 $12.35 $12.35 $12.35 $10.27 0
2015-07-10 $12.35 $12.35 $12.35 $12.35 $10.27 0
2015-07-09 $12.35 $12.35 $12.35 $12.35 $10.27 0
2015-07-08 $12.25 $12.35 $12.01 $12.35 $10.27 1,765
2015-07-07 $12.24 $12.25 $12.24 $12.25 $10.18 5,451
2015-07-06 $12.25 $12.25 $12.25 $12.25 $10.18 4,000
2015-07-02 $11.90 $11.90 $11.90 $11.90 $9.89 100
2015-07-01 $12.48 $12.48 $11.90 $12.10 $10.06 5,743
2015-06-30 $12.05 $12.05 $12.00 $12.00 $9.98 222
2015-06-29 $12.10 $12.10 $12.10 $12.10 $10.06 0
2015-06-26 $12.10 $12.10 $12.10 $12.10 $10.06 0
2015-06-25 $12.10 $12.10 $12.10 $12.10 $10.06 49
2015-06-24 $12.10 $12.10 $12.10 $12.10 $10.06 0
2015-06-23 $12.10 $12.10 $12.10 $12.10 $10.06 0
2015-06-22 $12.10 $12.10 $12.10 $12.10 $10.06 0
2015-06-19 $12.10 $12.10 $12.10 $12.10 $10.06 409
2015-06-18 $12.50 $12.50 $12.50 $12.50 $10.39 2
2015-06-17 $12.50 $12.50 $12.50 $12.50 $10.39 470
2015-06-16 $12.50 $12.50 $12.50 $12.50 $10.39 100
2015-06-15 $12.15 $12.15 $12.15 $12.15 $10.10 1,543
2015-06-12 $12.20 $12.20 $12.20 $12.20 $10.14 0
2015-06-11 $12.20 $12.20 $12.20 $12.20 $10.14 0
2015-06-10 $12.20 $12.20 $12.20 $12.20 $10.14 0
2015-06-09 $12.20 $12.20 $12.19 $12.20 $10.14 3,260
2015-06-08 $12.20 $12.20 $12.20 $12.20 $10.14 0
2015-06-05 $12.20 $12.20 $12.20 $12.20 $10.14 0
2015-06-04 $12.50 $12.50 $12.20 $12.20 $10.03 971
2015-06-03 $12.50 $12.50 $12.25 $12.25 $10.07 200
2015-06-02 $12.66 $12.66 $12.20 $12.20 $10.03 1,400
2015-06-01 $12.70 $12.70 $12.70 $12.70 $10.44 1,200
2015-05-29 $12.75 $12.95 $12.75 $12.95 $10.65 1,100
2015-05-28 $13.05 $13.05 $12.95 $12.95 $10.65 1,152
2015-05-27 $13.25 $13.25 $13.25 $13.25 $10.89 100
2015-05-26 $13.38 $13.38 $13.38 $13.38 $11.00 0
2015-05-22 $13.38 $13.38 $13.38 $13.38 $11.00 500
2015-05-21 $13.25 $13.25 $13.25 $13.25 $10.89 490

Riverview Financial Corp (RIVE) News Headlines

Recent Riverview Financial Corp (RIVE) News

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.