RSA Insurance Group Ltd (RSNAY) Exchange: PINK

  1. Overview
  2. RSA Insurance Group Ltd (RSNAY)

Data as of May 3, 2024

$9.45 ($-0.02) -0.16%

RSA Insurance Group Ltd - Daily Information
Click for more stock information on RSA Insurance Group Ltd.
Daily Information Data
Date May 3, 2024
Open $9.45
Previous Close $9.45
High $9.45
Low $9.45
Adjusted Open $9.45
Previous Adjusted Close $9.45
Adjusted High $9.45
Adjusted Low $9.45

About RSA Insurance Group Ltd (RSNAY)

Rsa Ins Grp Adr

Invest in RSA Insurance Group Ltd (RSNAY)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for RSA Insurance Group Ltd (RSNAY)

Date Open High Low Close Adj.Close Volume
2021-06-04 $9.45 $9.45 $9.45 $9.45 $9.45 143
2021-06-03 $9.43 $9.69 $9.42 $9.47 $9.47 17,028
2021-06-02 $9.40 $9.42 $9.40 $9.41 $9.41 8,359
2021-06-01 $10.19 $10.19 $9.38 $9.40 $9.40 10,231
2021-05-28 $10.14 $10.19 $9.90 $10.19 $10.19 604
2021-05-27 $9.57 $10.05 $9.37 $10.05 $10.05 477
2021-05-26 $9.55 $9.55 $9.35 $9.35 $9.35 526
2021-05-25 $9.85 $9.85 $9.85 $9.85 $9.85 0
2021-05-24 $9.85 $9.85 $9.85 $9.85 $9.85 390
2021-05-21 $9.60 $9.60 $9.60 $9.60 $9.60 3,602
2021-05-20 $9.45 $9.45 $9.45 $9.45 $9.45 0
2021-05-19 $9.50 $9.73 $9.45 $9.45 $9.45 41,570
2021-05-18 $9.50 $9.50 $9.50 $9.50 $9.50 0
2021-05-17 $9.73 $9.73 $9.50 $9.50 $9.50 2,308
2021-05-14 $9.54 $9.54 $9.54 $9.54 $9.54 0
2021-05-13 $9.54 $9.54 $9.54 $9.54 $9.54 0
2021-05-12 $9.60 $9.60 $9.54 $9.54 $9.54 3,315
2021-05-11 $9.61 $9.62 $9.61 $9.61 $9.61 6,242
2021-05-10 $9.67 $9.67 $9.67 $9.67 $9.67 128
2021-05-07 $9.45 $9.45 $9.45 $9.45 $9.45 2,575
2021-05-06 $9.44 $9.44 $9.44 $9.44 $9.44 289
2021-05-05 $9.44 $9.44 $9.40 $9.43 $9.43 110,330
2021-05-04 $9.69 $9.69 $9.69 $9.69 $9.69 0
2021-05-03 $9.69 $9.69 $9.69 $9.69 $9.69 556
2021-04-30 $9.40 $9.40 $9.40 $9.40 $9.40 0
2021-04-29 $9.40 $9.40 $9.40 $9.40 $9.40 0
2021-04-28 $9.40 $9.40 $9.40 $9.40 $9.40 0
2021-04-27 $9.40 $9.40 $9.40 $9.40 $9.40 0
2021-04-26 $9.40 $9.40 $9.40 $9.40 $9.40 290
2021-04-23 $9.36 $9.36 $9.36 $9.36 $9.36 0
2021-04-22 $9.44 $9.44 $9.36 $9.36 $9.36 1,697
2021-04-21 $9.44 $9.44 $9.44 $9.44 $9.44 0
2021-04-20 $9.44 $9.44 $9.44 $9.44 $9.44 47
2021-04-19 $9.44 $9.44 $9.44 $9.44 $9.44 0
2021-04-16 $9.44 $9.44 $9.44 $9.44 $9.44 4,956
2021-04-15 $9.37 $9.37 $9.37 $9.37 $9.37 464
2021-04-14 $9.39 $9.41 $9.39 $9.41 $9.41 5,660
2021-04-13 $9.36 $9.36 $9.36 $9.36 $9.36 84,125
2021-04-12 $9.34 $9.36 $9.34 $9.36 $9.36 786
2021-04-09 $9.31 $9.31 $9.31 $9.31 $9.31 935
2021-04-08 $9.33 $9.33 $9.29 $9.29 $9.29 10,171
2021-04-07 $9.32 $9.32 $9.29 $9.29 $9.29 4,850
2021-04-06 $9.40 $9.51 $9.33 $9.33 $9.33 5,055
2021-04-05 $9.79 $9.93 $9.79 $9.93 $9.93 506
2021-04-01 $9.36 $9.42 $9.34 $9.42 $9.42 3,174
2021-03-31 $9.28 $9.28 $9.28 $9.28 $9.28 2
2021-03-30 $9.28 $9.28 $9.28 $9.28 $9.28 289
2021-03-29 $9.35 $9.35 $9.35 $9.35 $9.35 100
2021-03-26 $9.33 $9.33 $9.33 $9.33 $9.33 1,372
2021-03-25 $9.32 $9.32 $9.32 $9.32 $9.32 360
2021-03-24 $9.46 $9.46 $9.30 $9.31 $9.31 4,357
2021-03-23 $9.37 $9.37 $9.37 $9.37 $9.37 796
2021-03-22 $9.34 $9.34 $9.34 $9.34 $9.34 59
2021-03-19 $9.34 $9.34 $9.34 $9.34 $9.34 76
2021-03-18 $9.34 $9.34 $9.34 $9.34 $9.34 0
2021-03-17 $9.34 $9.34 $9.34 $9.34 $9.34 149
2021-03-16 $9.34 $9.34 $9.34 $9.34 $9.34 75
2021-03-15 $9.38 $9.38 $9.34 $9.34 $9.34 995
2021-03-12 $9.41 $9.41 $9.41 $9.41 $9.41 39
2021-03-11 $9.41 $9.41 $9.41 $9.41 $9.41 62
2021-03-10 $9.40 $9.41 $9.35 $9.41 $9.41 1,908
2021-03-09 $9.30 $9.30 $9.30 $9.30 $9.30 86
2021-03-08 $9.30 $9.30 $9.30 $9.30 $9.30 191
2021-03-05 $9.31 $9.34 $9.31 $9.32 $9.32 3,399
2021-03-04 $9.43 $9.43 $9.38 $9.38 $9.38 1,396
2021-03-03 $9.44 $9.44 $9.44 $9.44 $9.44 376
2021-03-02 $9.41 $9.41 $9.41 $9.41 $9.41 699
2021-03-01 $9.52 $9.52 $9.52 $9.52 $9.52 0
2021-02-26 $9.37 $9.52 $9.35 $9.44 $9.44 6,622
2021-02-25 $9.54 $9.54 $9.32 $9.50 $9.50 8,341
2021-02-24 $9.50 $9.50 $9.50 $9.50 $9.50 0
2021-02-23 $9.44 $9.50 $9.44 $9.50 $9.50 8,341
2021-02-22 $9.46 $9.46 $9.43 $9.43 $9.43 2,398
2021-02-19 $9.44 $9.44 $9.44 $9.44 $9.44 1,370
2021-02-18 $9.40 $9.40 $9.39 $9.39 $9.39 808
2021-02-17 $9.32 $9.33 $9.32 $9.33 $9.33 6,085
2021-02-16 $9.39 $9.39 $9.39 $9.39 $9.39 1,000
2021-02-12 $9.34 $9.34 $9.34 $9.34 $9.34 1,662
2021-02-11 $9.30 $9.30 $9.30 $9.30 $9.30 199
2021-02-10 $9.34 $9.35 $9.29 $9.34 $9.34 1,385
2021-02-09 $9.28 $9.34 $9.28 $9.34 $9.34 1,385
2021-02-08 $9.26 $9.26 $9.23 $9.23 $9.23 1,477
2021-02-05 $9.23 $9.23 $9.23 $9.23 $9.23 525
2021-02-04 $9.22 $9.22 $9.22 $9.22 $9.22 974
2021-02-03 $9.17 $9.20 $9.17 $9.20 $9.20 449
2021-02-02 $9.13 $9.19 $9.13 $9.19 $9.19 2,554
2021-02-01 $9.23 $9.24 $9.19 $9.24 $9.24 1,375
2021-01-29 $9.21 $9.23 $9.21 $9.23 $9.23 3,762
2021-01-28 $9.24 $9.29 $9.24 $9.29 $9.29 1,371
2021-01-27 $9.20 $9.22 $9.20 $9.22 $9.22 1,786
2021-01-26 $9.28 $9.28 $9.20 $9.20 $9.20 864
2021-01-25 $9.20 $9.20 $9.20 $9.20 $9.20 197
2021-01-22 $9.28 $9.28 $9.28 $9.28 $9.28 93
2021-01-21 $9.24 $9.28 $9.24 $9.28 $9.28 3,066
2021-01-20 $9.22 $9.22 $9.22 $9.22 $9.22 975
2021-01-19 $9.20 $9.20 $9.20 $9.20 $9.20 917
2021-01-15 $9.14 $9.14 $9.14 $9.14 $9.14 456
2021-01-14 $9.21 $9.21 $9.21 $9.21 $9.21 56
2021-01-13 $9.21 $9.21 $9.21 $9.21 $9.21 236
2021-01-12 $9.19 $9.19 $9.19 $9.19 $9.19 795
2021-01-11 $9.17 $9.17 $9.17 $9.17 $9.17 10
2021-01-08 $9.17 $9.17 $9.17 $9.17 $9.17 273
2021-01-07 $9.20 $9.20 $9.20 $9.20 $9.20 4
2021-01-06 $9.16 $9.20 $9.16 $9.20 $9.20 105,987
2021-01-05 $9.18 $9.18 $9.18 $9.18 $9.18 70
2021-01-04 $9.20 $9.20 $9.18 $9.18 $9.18 1,651
2020-12-31 $9.16 $9.16 $9.16 $9.16 $9.16 7
2020-12-30 $9.16 $9.16 $9.16 $9.16 $9.16 351
2020-12-29 $9.08 $9.08 $9.08 $9.08 $9.08 310
2020-12-28 $9.15 $9.17 $9.15 $9.17 $9.17 6,600
2020-12-24 $9.11 $9.16 $9.11 $9.15 $9.15 1,324
2020-12-23 $9.00 $9.00 $9.00 $9.00 $9.00 5
2020-12-22 $9.00 $9.00 $9.00 $9.00 $9.00 219
2020-12-21 $8.97 $8.97 $8.97 $8.97 $8.97 230
2020-12-18 $9.06 $9.12 $9.06 $9.06 $9.06 3,102
2020-12-17 $9.14 $9.14 $9.14 $9.14 $9.14 6,010
2020-12-16 $9.06 $9.09 $9.05 $9.09 $9.09 4,778
2020-12-15 $9.04 $9.04 $9.04 $9.04 $9.04 275
2020-12-14 $8.97 $8.97 $8.97 $8.97 $8.97 402
2020-12-11 $8.95 $8.95 $8.95 $8.95 $8.95 4
2020-12-10 $8.93 $8.95 $8.93 $8.95 $8.95 1,085
2020-12-09 $9.01 $9.02 $9.01 $9.02 $9.02 665
2020-12-08 $8.97 $8.97 $8.95 $8.95 $8.95 698
2020-12-07 $8.98 $8.98 $8.98 $8.98 $8.98 294
2020-12-04 $9.08 $9.09 $9.06 $9.06 $9.06 11,611
2020-12-03 $9.04 $9.04 $9.03 $9.04 $9.04 24,536
2020-12-02 $8.97 $8.97 $8.97 $8.97 $8.97 220
2020-12-01 $8.96 $9.02 $8.96 $9.02 $9.02 1,436
2020-11-30 $8.98 $8.99 $8.93 $8.93 $8.93 1,694
2020-11-27 $8.96 $8.96 $8.96 $8.96 $8.96 400
2020-11-25 $8.97 $9.08 $8.97 $9.01 $9.01 18,233
2020-11-24 $8.97 $8.97 $8.97 $8.97 $8.97 228
2020-11-23 $9.00 $9.00 $8.94 $8.96 $8.96 3,209
2020-11-20 $8.94 $8.94 $8.92 $8.92 $8.92 1,639
2020-11-19 $8.88 $8.88 $8.88 $8.88 $8.88 1,020
2020-11-18 $8.94 $8.94 $8.90 $8.90 $8.90 8,300
2020-11-17 $8.62 $8.62 $8.62 $8.62 $8.62 0
2020-11-16 $8.62 $8.62 $8.62 $8.62 $8.62 82
2020-11-13 $8.62 $8.62 $8.62 $8.62 $8.62 0
2020-11-12 $8.62 $8.62 $8.62 $8.62 $8.62 221
2020-11-11 $8.60 $8.64 $8.60 $8.62 $8.51 5,512
2020-11-10 $8.62 $8.62 $8.58 $8.58 $8.48 9,988
2020-11-09 $8.53 $8.54 $8.53 $8.54 $8.43 389
2020-11-06 $8.53 $8.68 $8.48 $8.50 $8.39 2,317
2020-11-05 $5.90 $9.05 $5.90 $9.05 $8.94 10,925
2020-11-04 $5.94 $5.96 $5.92 $5.92 $5.85 3,318
2020-11-03 $5.88 $5.88 $5.88 $5.88 $5.81 333
2020-11-02 $5.52 $5.53 $5.50 $5.53 $5.46 2,604
2020-10-30 $5.50 $5.50 $5.50 $5.50 $5.44 276
2020-10-29 $5.43 $5.49 $5.43 $5.48 $5.42 1,870
2020-10-28 $5.42 $5.42 $5.42 $5.42 $5.36 210
2020-10-27 $5.65 $5.65 $5.55 $5.59 $5.52 184,036
2020-10-26 $5.70 $5.70 $5.66 $5.66 $5.59 3,062
2020-10-23 $5.72 $5.72 $5.72 $5.72 $5.65 207
2020-10-22 $5.61 $5.61 $5.61 $5.61 $5.54 0
2020-10-21 $5.61 $5.61 $5.61 $5.61 $5.54 583
2020-10-20 $5.54 $5.54 $5.54 $5.54 $5.47 1,097
2020-10-19 $5.53 $5.53 $5.53 $5.53 $5.46 126
2020-10-16 $5.53 $5.53 $5.53 $5.53 $5.46 0
2020-10-15 $5.45 $5.53 $5.45 $5.53 $5.46 3,639
2020-10-14 $5.60 $5.63 $5.56 $5.56 $5.49 541
2020-10-13 $5.59 $5.59 $5.59 $5.59 $5.52 106
2020-10-12 $5.73 $5.73 $5.73 $5.73 $5.66 552
2020-10-09 $5.77 $5.77 $5.77 $5.77 $5.70 169
2020-10-08 $5.83 $5.83 $5.83 $5.83 $5.76 0
2020-10-07 $5.83 $5.83 $5.83 $5.83 $5.76 273
2020-10-06 $5.91 $5.93 $5.91 $5.93 $5.86 4,300
2020-10-05 $5.87 $5.87 $5.86 $5.86 $5.79 2,291
2020-10-02 $5.76 $5.87 $5.76 $5.84 $5.77 1,468
2020-10-01 $5.82 $5.82 $5.80 $5.80 $5.73 2,203
2020-09-30 $5.78 $5.78 $5.78 $5.78 $5.71 2,427
2020-09-29 $5.87 $5.87 $5.87 $5.87 $5.80 0
2020-09-28 $5.86 $5.87 $5.86 $5.87 $5.80 2,198
2020-09-25 $5.63 $5.74 $5.63 $5.71 $5.64 2,710
2020-09-24 $5.78 $5.80 $5.78 $5.80 $5.73 1,084
2020-09-23 $5.85 $5.90 $5.83 $5.84 $5.77 2,831
2020-09-22 $5.73 $5.77 $5.73 $5.77 $5.70 30,673
2020-09-21 $5.95 $6.01 $5.95 $5.98 $5.91 2,263
2020-09-18 $6.27 $6.27 $6.17 $6.17 $6.10 738
2020-09-17 $6.46 $6.46 $6.41 $6.41 $6.33 408
2020-09-16 $6.37 $6.41 $6.37 $6.41 $6.33 7,172
2020-09-15 $6.35 $6.35 $6.26 $6.26 $6.19 9,964
2020-09-14 $6.04 $6.06 $6.00 $6.00 $5.93 4,775
2020-09-11 $5.86 $5.86 $5.86 $5.86 $5.79 676
2020-09-10 $6.02 $6.02 $5.88 $5.88 $5.81 2,813
2020-09-09 $5.94 $6.01 $5.94 $6.01 $5.93 4,268
2020-09-08 $5.98 $5.98 $5.91 $5.94 $5.87 4,991
2020-09-04 $5.80 $5.80 $5.78 $5.79 $5.72 3,212
2020-09-03 $5.79 $5.79 $5.70 $5.70 $5.63 1,932
2020-09-02 $5.94 $5.94 $5.92 $5.92 $5.85 1,299
2020-09-01 $5.92 $5.98 $5.91 $5.92 $5.85 26,290
2020-08-31 $5.93 $5.93 $5.93 $5.93 $5.86 819
2020-08-28 $6.00 $6.00 $6.00 $6.00 $5.93 355
2020-08-27 $5.93 $5.93 $5.88 $5.88 $5.81 658
2020-08-26 $5.92 $5.94 $5.92 $5.92 $5.85 4,800
2020-08-25 $5.88 $5.88 $5.80 $5.81 $5.74 12,474
2020-08-24 $5.88 $5.96 $5.88 $5.96 $5.89 6,009
2020-08-21 $5.80 $5.80 $5.80 $5.80 $5.73 1
2020-08-20 $5.78 $5.80 $5.78 $5.80 $5.73 638
2020-08-19 $5.83 $5.83 $5.83 $5.83 $5.76 5,879
2020-08-18 $5.82 $5.82 $5.82 $5.82 $5.75 70
2020-08-17 $5.84 $5.84 $5.82 $5.82 $5.75 1,086
2020-08-14 $5.84 $5.84 $5.79 $5.79 $5.72 1,269
2020-08-13 $5.90 $5.91 $5.84 $5.84 $5.77 1,865
2020-08-12 $5.91 $5.92 $5.90 $5.90 $5.83 3,404
2020-08-11 $5.85 $5.85 $5.81 $5.81 $5.74 3,716
2020-08-10 $5.80 $5.80 $5.79 $5.80 $5.73 6,408
2020-08-07 $5.77 $5.77 $5.77 $5.77 $5.70 9,336
2020-08-06 $5.87 $5.87 $5.87 $5.87 $5.80 0
2020-08-05 $5.85 $5.93 $5.85 $5.87 $5.80 3,451
2020-08-04 $5.80 $5.83 $5.78 $5.83 $5.76 1,466
2020-08-03 $5.67 $5.67 $5.67 $5.67 $5.60 320
2020-07-31 $5.61 $5.69 $5.61 $5.61 $5.54 4,202
2020-07-30 $5.44 $5.47 $5.44 $5.47 $5.41 1,717
2020-07-29 $5.59 $5.75 $5.59 $5.65 $5.58 3,386
2020-07-28 $5.63 $5.63 $5.63 $5.63 $5.56 411
2020-07-27 $5.52 $5.57 $5.52 $5.57 $5.50 914
2020-07-24 $5.55 $5.61 $5.55 $5.61 $5.54 2,259
2020-07-23 $5.51 $5.52 $5.50 $5.52 $5.45 31,738
2020-07-22 $5.49 $5.49 $5.49 $5.49 $5.42 305
2020-07-21 $5.52 $5.52 $5.52 $5.52 $5.45 2,939
2020-07-20 $5.42 $5.47 $5.42 $5.47 $5.41 15,558
2020-07-17 $5.38 $5.39 $5.38 $5.38 $5.32 4,581
2020-07-16 $5.40 $5.40 $5.40 $5.40 $5.34 387
2020-07-15 $5.38 $5.38 $5.36 $5.36 $5.30 7,443
2020-07-14 $5.20 $5.27 $5.20 $5.25 $5.19 6,296
2020-07-13 $5.23 $5.23 $5.18 $5.18 $5.12 41,108
2020-07-10 $5.25 $5.25 $5.25 $5.25 $5.19 552
2020-07-09 $5.25 $5.25 $5.17 $5.17 $5.11 8,684
2020-07-08 $5.25 $5.25 $5.25 $5.25 $5.19 152
2020-07-07 $5.36 $5.36 $5.28 $5.29 $5.23 6,404
2020-07-06 $5.29 $5.29 $5.28 $5.29 $5.23 3,166
2020-07-02 $5.23 $5.28 $5.17 $5.23 $5.17 4,933
2020-07-01 $5.11 $5.12 $5.11 $5.12 $5.06 4,692
2020-06-30 $5.08 $5.08 $5.08 $5.08 $5.02 27
2020-06-29 $5.08 $5.08 $5.08 $5.08 $5.02 1,156
2020-06-26 $5.05 $5.07 $5.03 $5.03 $4.97 913
2020-06-25 $5.07 $5.14 $5.07 $5.14 $5.08 27,746
2020-06-24 $5.11 $5.11 $5.11 $5.11 $5.05 169
2020-06-23 $5.26 $5.27 $5.24 $5.26 $5.20 9,009
2020-06-22 $5.11 $5.16 $5.11 $5.16 $5.10 4,576
2020-06-19 $5.12 $5.14 $5.08 $5.08 $5.02 8,527
2020-06-18 $5.12 $5.14 $5.12 $5.13 $5.07 4,927
2020-06-17 $5.18 $5.24 $5.12 $5.12 $5.06 4,415
2020-06-16 $5.26 $5.33 $5.15 $5.16 $5.10 12,084
2020-06-15 $5.08 $5.10 $5.08 $5.10 $5.04 3,634
2020-06-12 $5.11 $5.13 $5.00 $5.00 $4.94 12,390
2020-06-11 $5.11 $5.11 $4.92 $4.92 $4.86 2,877
2020-06-10 $5.28 $5.28 $5.25 $5.25 $5.19 29,406
2020-06-09 $5.25 $5.26 $5.24 $5.24 $5.18 2,333
2020-06-08 $5.39 $5.39 $5.31 $5.38 $5.32 4,882
2020-06-05 $5.49 $5.51 $5.41 $5.41 $5.35 9,911
2020-06-04 $5.35 $5.39 $5.35 $5.39 $5.33 1,652
2020-06-03 $5.30 $5.44 $5.30 $5.39 $5.33 8,543
2020-06-02 $5.16 $5.16 $5.09 $5.14 $5.08 7,992
2020-06-01 $4.91 $5.04 $4.91 $5.04 $4.98 19,122
2020-05-29 $4.83 $4.85 $4.77 $4.84 $4.78 9,465
2020-05-28 $4.87 $4.95 $4.87 $4.91 $4.85 23,139
2020-05-27 $4.88 $4.94 $4.87 $4.94 $4.88 20,262
2020-05-26 $4.77 $4.82 $4.74 $4.81 $4.75 13,939
2020-05-22 $4.51 $4.55 $4.51 $4.52 $4.47 6,624
2020-05-21 $4.56 $4.61 $4.55 $4.59 $4.54 13,957
2020-05-20 $4.54 $4.64 $4.54 $4.59 $4.54 11,355
2020-05-19 $4.47 $4.50 $4.45 $4.45 $4.40 79,303
2020-05-18 $4.43 $4.54 $4.43 $4.53 $4.48 26,944
2020-05-15 $4.41 $4.41 $4.32 $4.35 $4.30 15,795
2020-05-14 $4.36 $4.42 $4.36 $4.40 $4.35 19,680
2020-05-13 $4.55 $4.55 $4.42 $4.43 $4.38 48,254
2020-05-12 $4.74 $4.76 $4.61 $4.62 $4.57 38,524
2020-05-11 $4.68 $4.81 $4.64 $4.69 $4.63 20,271
2020-05-08 $4.83 $5.01 $4.83 $4.89 $4.83 29,439
2020-05-07 $4.82 $4.87 $4.78 $4.79 $4.73 96,468
2020-05-06 $4.68 $4.68 $4.48 $4.48 $4.43 37,051
2020-05-05 $4.37 $4.49 $4.37 $4.43 $4.38 19,942
2020-05-04 $4.39 $4.51 $4.36 $4.39 $4.34 65,777
2020-05-01 $4.43 $4.61 $4.39 $4.50 $4.45 28,898
2020-04-30 $4.52 $4.55 $4.45 $4.48 $4.43 151,413
2020-04-29 $4.61 $4.70 $4.56 $4.56 $4.51 8,329
2020-04-28 $4.56 $4.57 $4.51 $4.53 $4.48 45,823
2020-04-27 $4.25 $4.35 $4.23 $4.24 $4.19 46,348
2020-04-24 $4.31 $4.33 $4.26 $4.30 $4.25 12,080
2020-04-23 $4.19 $4.27 $4.12 $4.12 $4.07 81,735
2020-04-22 $4.18 $4.31 $4.17 $4.21 $4.16 31,744
2020-04-21 $4.21 $4.24 $4.18 $4.23 $4.18 79,553
2020-04-20 $4.35 $4.45 $4.24 $4.30 $4.25 80,475
2020-04-17 $4.42 $4.57 $4.39 $4.39 $4.34 24,055
2020-04-16 $4.31 $4.43 $4.25 $4.29 $4.24 52,156
2020-04-15 $4.41 $4.64 $4.41 $4.44 $4.39 40,045
2020-04-14 $4.67 $4.69 $4.58 $4.64 $4.59 222,580
2020-04-13 $4.57 $4.72 $4.57 $4.64 $4.59 26,920
2020-04-09 $4.83 $4.83 $4.67 $4.69 $4.63 53,208
2020-04-08 $4.79 $4.79 $4.63 $4.68 $4.62 100,181
2020-04-07 $5.04 $5.04 $4.85 $4.87 $4.81 260,544
2020-04-06 $4.73 $4.74 $4.68 $4.70 $4.64 173,143
2020-04-03 $4.52 $4.58 $4.45 $4.57 $4.52 28,293
2020-04-02 $4.84 $4.93 $4.77 $4.80 $4.74 129,349
2020-04-01 $4.85 $4.85 $4.74 $4.79 $4.73 43,787
2020-03-31 $5.16 $5.19 $5.09 $5.09 $5.03 134,235
2020-03-30 $5.08 $5.24 $5.08 $5.24 $5.18 131,484
2020-03-27 $5.04 $5.37 $5.04 $5.35 $5.29 13,812
2020-03-26 $4.96 $5.36 $4.96 $5.27 $5.21 44,623
2020-03-25 $4.90 $5.02 $4.82 $4.95 $4.89 34,059
2020-03-24 $4.31 $4.55 $4.31 $4.48 $4.43 190,923
2020-03-23 $3.85 $3.86 $3.55 $3.67 $3.63 62,179
2020-03-20 $4.18 $4.25 $3.97 $3.97 $3.92 36,574
2020-03-19 $3.81 $4.25 $3.81 $4.22 $4.17 80,012
2020-03-18 $4.00 $4.06 $3.93 $3.93 $3.88 46,280
2020-03-17 $4.38 $4.53 $4.35 $4.40 $4.35 129,146
2020-03-16 $4.73 $5.06 $4.57 $4.76 $4.70 44,663
2020-03-13 $5.47 $5.51 $5.19 $5.32 $5.26 57,613
2020-03-12 $5.59 $5.61 $5.27 $5.49 $5.23 33,889
2020-03-11 $6.43 $6.43 $6.24 $6.24 $5.94 10,409
2020-03-10 $6.36 $6.42 $6.03 $6.32 $6.02 23,013
2020-03-09 $6.37 $6.44 $6.11 $6.35 $6.05 20,598
2020-03-06 $6.42 $6.67 $6.42 $6.67 $6.35 10,305
2020-03-05 $6.69 $6.74 $6.55 $6.55 $6.24 12,699
2020-03-04 $6.76 $6.94 $6.75 $6.94 $6.61 15,990
2020-03-03 $6.72 $6.76 $6.47 $6.51 $6.20 78,793
2020-03-02 $6.55 $6.62 $6.54 $6.61 $6.29 20,825
2020-02-28 $6.61 $6.66 $6.48 $6.49 $6.18 9,897
2020-02-27 $6.86 $6.89 $6.82 $6.88 $6.55 9,071
2020-02-26 $6.90 $6.90 $6.84 $6.84 $6.51 4,370
2020-02-25 $7.03 $7.03 $6.86 $6.89 $6.56 5,256
2020-02-24 $7.07 $7.07 $6.99 $6.99 $6.66 2,204
2020-02-21 $7.34 $7.34 $7.29 $7.29 $6.94 2,077
2020-02-20 $7.31 $7.35 $7.31 $7.33 $6.98 1,789
2020-02-19 $7.38 $7.40 $7.38 $7.40 $7.05 521
2020-02-18 $7.36 $7.42 $7.36 $7.42 $7.07 1,547
2020-02-14 $7.50 $7.50 $7.45 $7.46 $7.10 1,096
2020-02-13 $7.51 $7.54 $7.51 $7.54 $7.18 2,171
2020-02-12 $7.53 $7.60 $7.53 $7.55 $7.19 2,834
2020-02-11 $7.40 $7.47 $7.40 $7.47 $7.11 639
2020-02-10 $7.36 $7.42 $7.31 $7.42 $7.07 818
2020-02-07 $7.29 $7.29 $7.29 $7.29 $6.94 458
2020-02-06 $7.31 $7.31 $7.31 $7.31 $6.96 303
2020-02-05 $7.21 $7.26 $7.21 $7.25 $6.90 3,773
2020-02-04 $7.18 $7.18 $7.16 $7.16 $6.82 974
2020-02-03 $7.17 $7.17 $7.12 $7.12 $6.78 1,562
2020-01-31 $7.24 $7.24 $7.21 $7.21 $6.87 734
2020-01-30 $7.24 $7.31 $7.24 $7.31 $6.96 2,645
2020-01-29 $7.23 $7.24 $7.21 $7.21 $6.87 6,869
2020-01-28 $7.15 $7.16 $7.12 $7.16 $6.82 8,708
2020-01-27 $7.08 $7.08 $6.98 $6.98 $6.65 956
2020-01-24 $7.27 $7.27 $7.19 $7.23 $6.88 1,068
2020-01-23 $7.35 $7.35 $7.23 $7.31 $6.96 4,859
2020-01-22 $7.28 $7.41 $7.28 $7.41 $7.06 777
2020-01-21 $7.20 $7.23 $7.19 $7.23 $6.88 968
2020-01-17 $7.13 $7.21 $7.13 $7.21 $6.87 635
2020-01-16 $7.23 $7.25 $7.23 $7.25 $6.90 1,391
2020-01-15 $7.30 $7.30 $7.30 $7.30 $6.95 368
2020-01-14 $7.32 $7.41 $7.32 $7.41 $7.06 1,170
2020-01-13 $7.37 $7.46 $7.29 $7.42 $7.07 8,389
2020-01-10 $7.46 $7.46 $7.41 $7.41 $7.06 1,289
2020-01-09 $7.37 $7.39 $7.36 $7.39 $7.04 3,715
2020-01-08 $7.38 $7.54 $7.38 $7.49 $7.13 4,720
2020-01-07 $7.43 $7.51 $7.40 $7.51 $7.15 8,462
2020-01-06 $7.30 $7.46 $7.30 $7.35 $7.00 25,641
2020-01-03 $7.40 $7.49 $7.39 $7.49 $7.13 2,399
2020-01-02 $7.41 $7.47 $7.41 $7.47 $7.11 16,301
2019-12-31 $7.42 $7.59 $7.42 $7.50 $7.14 3,189
2019-12-30 $7.41 $7.41 $7.38 $7.40 $7.05 1,555
2019-12-27 $7.44 $7.44 $7.40 $7.40 $7.05 4,868
2019-12-26 $7.45 $7.45 $7.15 $7.39 $7.04 8,985
2019-12-24 $7.28 $7.43 $7.13 $7.42 $7.07 5,059
2019-12-23 $7.27 $7.30 $7.27 $7.29 $6.94 5,184
2019-12-20 $7.20 $7.29 $7.19 $7.24 $6.89 7,396
2019-12-19 $7.21 $7.23 $7.19 $7.21 $6.87 5,798
2019-12-18 $7.32 $7.33 $7.29 $7.31 $6.96 1,190
2019-12-17 $7.41 $7.42 $7.39 $7.40 $7.05 4,895
2019-12-16 $7.75 $7.75 $7.64 $7.66 $7.29 1,365
2019-12-13 $7.53 $7.59 $7.53 $7.59 $7.23 2,745
2019-12-12 $7.13 $7.22 $7.11 $7.22 $6.88 15,901
2019-12-11 $7.02 $7.08 $6.97 $6.98 $6.65 32,156
2019-12-10 $7.14 $7.22 $7.14 $7.16 $6.82 24,880
2019-12-09 $7.17 $7.18 $7.12 $7.14 $6.80 5,479
2019-12-06 $7.08 $7.12 $7.08 $7.11 $6.77 4,478
2019-12-05 $7.03 $7.06 $7.00 $7.02 $6.68 11,307
2019-12-04 $6.95 $7.04 $6.91 $7.01 $6.68 9,727
2019-12-03 $6.81 $6.96 $6.81 $6.94 $6.61 8,894
2019-12-02 $6.99 $7.05 $6.95 $7.01 $6.68 13,199
2019-11-29 $7.21 $7.21 $7.10 $7.10 $6.76 7,767
2019-11-27 $7.25 $7.25 $7.17 $7.21 $6.87 3,160
2019-11-26 $7.08 $7.13 $7.07 $7.13 $6.79 49,642
2019-11-25 $7.03 $7.21 $7.03 $7.04 $6.70 4,781
2019-11-22 $6.95 $7.05 $6.95 $7.04 $6.70 8,530
2019-11-21 $6.86 $6.90 $6.85 $6.90 $6.57 19,746
2019-11-20 $6.91 $6.97 $6.88 $6.97 $6.64 10,414
2019-11-19 $6.99 $7.03 $6.94 $6.96 $6.63 20,007
2019-11-18 $6.91 $6.97 $6.90 $6.96 $6.63 10,176
2019-11-15 $6.89 $6.91 $6.88 $6.89 $6.56 1,685
2019-11-14 $6.89 $6.91 $6.86 $6.87 $6.54 21,131
2019-11-13 $6.86 $6.94 $6.86 $6.93 $6.60 4,976
2019-11-12 $6.99 $7.02 $6.96 $6.99 $6.66 3,829
2019-11-11 $7.01 $7.04 $6.98 $7.01 $6.68 4,880
2019-11-08 $6.99 $6.99 $6.94 $6.96 $6.63 16,127
2019-11-07 $7.03 $7.09 $6.98 $7.04 $6.70 6,386
2019-11-06 $6.82 $6.95 $6.76 $6.95 $6.62 2,084
2019-11-05 $6.83 $6.88 $6.82 $6.84 $6.51 6,958
2019-11-04 $6.85 $6.85 $6.81 $6.85 $6.52 3,157
2019-11-01 $6.75 $6.79 $6.75 $6.77 $6.45 4,507
2019-10-31 $6.70 $6.74 $6.69 $6.69 $6.37 4,011
2019-10-30 $6.65 $6.73 $6.65 $6.73 $6.41 5,844
2019-10-29 $6.70 $6.71 $6.67 $6.70 $6.38 12,656
2019-10-28 $6.70 $6.80 $6.70 $6.76 $6.44 26,035
2019-10-25 $6.64 $6.75 $6.64 $6.67 $6.35 7,988
2019-10-24 $6.75 $6.75 $6.66 $6.67 $6.35 14,825
2019-10-23 $6.77 $6.86 $6.72 $6.74 $6.42 14,181
2019-10-22 $6.74 $6.87 $6.74 $6.78 $6.46 11,335
2019-10-21 $6.83 $6.92 $6.78 $6.78 $6.46 29,412
2019-10-18 $6.75 $6.85 $6.75 $6.81 $6.48 11,555
2019-10-17 $6.72 $6.77 $6.71 $6.72 $6.40 16,030
2019-10-16 $6.58 $6.66 $6.55 $6.56 $6.25 24,243
2019-10-15 $6.52 $6.76 $6.52 $6.66 $6.34 16,949
2019-10-14 $6.39 $6.47 $6.39 $6.41 $6.10 5,066
2019-10-11 $6.53 $6.55 $6.53 $6.55 $6.24 34,216
2019-10-10 $6.14 $6.23 $6.14 $6.19 $5.89 72,532
2019-10-09 $6.09 $6.16 $6.02 $6.10 $5.81 30,728
2019-10-08 $6.09 $6.20 $6.08 $6.18 $5.88 93,200
2019-10-07 $6.17 $6.19 $6.13 $6.17 $5.88 50,840
2019-10-04 $6.15 $6.18 $6.12 $6.14 $5.85 30,643
2019-10-03 $6.19 $6.24 $6.11 $6.15 $5.86 65,223
2019-10-02 $6.23 $6.33 $6.20 $6.23 $5.93 20,237
2019-10-01 $6.40 $6.46 $6.38 $6.38 $6.08 43,083
2019-09-30 $6.53 $6.63 $6.44 $6.49 $6.18 33,041
2019-09-27 $6.53 $6.53 $6.43 $6.48 $6.17 67,730
2019-09-26 $6.45 $6.45 $6.40 $6.43 $6.12 474,529
2019-09-25 $6.38 $6.38 $6.30 $6.37 $6.07 2,736,490
2019-09-24 $6.50 $6.50 $6.41 $6.41 $6.10 1,218,777
2019-09-23 $6.42 $6.53 $6.39 $6.46 $6.15 1,843,927
2019-09-20 $6.72 $6.84 $6.63 $6.63 $6.31 87,181
2019-09-19 $6.67 $6.81 $6.67 $6.72 $6.40 37,566
2019-09-18 $6.61 $6.62 $6.56 $6.60 $6.28 22,353
2019-09-17 $6.59 $6.75 $6.59 $6.65 $6.33 12,913
2019-09-16 $6.64 $6.69 $6.61 $6.64 $6.32 19,592
2019-09-13 $6.63 $6.94 $6.63 $6.80 $6.48 65,828
2019-09-12 $6.49 $6.56 $6.49 $6.53 $6.22 14,170
2019-09-11 $6.51 $6.75 $6.47 $6.47 $6.16 17,869
2019-09-10 $6.37 $6.47 $6.35 $6.41 $6.10 65,394
2019-09-09 $6.45 $6.45 $6.36 $6.41 $6.10 34,481
2019-09-06 $6.39 $6.50 $6.34 $6.34 $6.04 15,190
2019-09-05 $6.30 $6.45 $6.30 $6.40 $6.09 52,218
2019-09-04 $6.29 $6.63 $6.25 $6.35 $5.96 273,480
2019-09-03 $6.26 $6.34 $6.24 $6.24 $5.86 22,763
2019-08-30 $6.32 $6.42 $6.27 $6.35 $5.96 17,066
2019-08-29 $6.30 $6.44 $6.28 $6.28 $5.90 27,755
2019-08-28 $6.28 $6.34 $6.28 $6.29 $5.91 15,395
2019-08-27 $6.43 $6.48 $6.41 $6.44 $6.05 52,098
2019-08-26 $6.36 $6.57 $6.36 $6.42 $6.03 6,235
2019-08-23 $6.51 $6.51 $6.43 $6.51 $6.11 16,514
2019-08-22 $6.47 $6.65 $6.45 $6.54 $6.14 36,911
2019-08-21 $6.42 $6.46 $6.41 $6.42 $6.03 38,577
2019-08-20 $6.32 $6.42 $6.29 $6.29 $5.91 132,999
2019-08-19 $6.33 $6.37 $6.32 $6.34 $5.95 27,108
2019-08-16 $6.24 $6.28 $6.18 $6.22 $5.84 59,000
2019-08-15 $6.28 $6.28 $6.18 $6.24 $5.86 50,623
2019-08-14 $6.18 $6.28 $6.14 $6.17 $5.79 23,085
2019-08-13 $6.23 $6.38 $6.21 $6.21 $5.83 27,130
2019-08-12 $6.41 $6.47 $6.31 $6.39 $6.00 33,798
2019-08-09 $6.42 $6.56 $6.36 $6.43 $6.04 28,417
2019-08-08 $6.45 $6.50 $6.32 $6.46 $6.07 10,525
2019-08-07 $6.55 $6.74 $6.51 $6.53 $6.13 14,163
2019-08-06 $6.52 $6.55 $6.43 $6.52 $6.12 52,775
2019-08-05 $6.52 $6.52 $6.39 $6.39 $6.00 8,539
2019-08-02 $6.61 $6.63 $6.50 $6.56 $6.16 11,793
2019-08-01 $6.84 $6.87 $6.72 $6.72 $6.31 9,318
2019-07-31 $6.91 $6.93 $6.72 $6.72 $6.31 7,762
2019-07-30 $6.97 $7.00 $6.93 $6.98 $6.55 7,022
2019-07-29 $7.22 $7.22 $7.11 $7.14 $6.70 5,083
2019-07-26 $7.14 $7.18 $7.12 $7.14 $6.70 5,799
2019-07-25 $7.12 $7.18 $7.10 $7.12 $6.69 4,223
2019-07-24 $7.14 $7.21 $7.14 $7.17 $6.73 8,898
2019-07-23 $7.14 $7.39 $7.14 $7.16 $6.72 3,532
2019-07-22 $7.18 $7.32 $7.10 $7.32 $6.87 4,997
2019-07-19 $7.44 $7.44 $7.28 $7.40 $6.95 3,324
2019-07-18 $7.17 $7.32 $7.16 $7.28 $6.84 5,175
2019-07-17 $7.12 $7.31 $7.07 $7.12 $6.69 5,991
2019-07-16 $7.43 $7.59 $7.37 $7.59 $7.13 2,684
2019-07-15 $7.44 $7.64 $7.42 $7.45 $6.99 11,370
2019-07-12 $7.44 $7.64 $7.41 $7.42 $6.97 5,751
2019-07-11 $7.31 $7.36 $7.20 $7.27 $6.83 4,960
2019-07-10 $7.33 $7.36 $7.21 $7.35 $6.90 7,718
2019-07-09 $7.28 $7.45 $7.28 $7.37 $6.92 3,626
2019-07-08 $7.36 $7.56 $7.36 $7.42 $6.97 1,384
2019-07-05 $7.39 $7.47 $7.37 $7.41 $6.96 2,433
2019-07-03 $7.45 $7.45 $7.42 $7.45 $6.99 3,422
2019-07-02 $7.41 $7.46 $7.36 $7.41 $6.96 8,912
2019-07-01 $7.39 $7.57 $7.37 $7.49 $7.03 6,773
2019-06-28 $7.32 $7.42 $7.28 $7.30 $6.85 4,085
2019-06-27 $7.11 $7.24 $7.11 $7.19 $6.75 3,821
2019-06-26 $7.33 $7.47 $7.20 $7.20 $6.76 3,622
2019-06-25 $7.36 $7.45 $7.26 $7.32 $6.87 3,492
2019-06-24 $7.25 $7.45 $7.23 $7.26 $6.82 5,540
2019-06-21 $7.28 $7.34 $7.25 $7.28 $6.84 4,414
2019-06-20 $7.31 $7.52 $7.28 $7.32 $6.87 5,925
2019-06-19 $7.23 $7.48 $7.21 $7.21 $6.77 10,473
2019-06-18 $7.21 $7.22 $7.10 $7.18 $6.74 3,653
2019-06-17 $7.23 $7.23 $7.12 $7.16 $6.72 4,973
2019-06-14 $7.22 $7.23 $7.17 $7.19 $6.75 6,304
2019-06-13 $7.27 $7.48 $7.23 $7.24 $6.80 8,192
2019-06-12 $7.27 $7.27 $7.21 $7.24 $6.80 6,121
2019-06-11 $7.31 $7.44 $7.25 $7.25 $6.81 13,050
2019-06-10 $7.27 $7.42 $7.24 $7.24 $6.80 7,343
2019-06-07 $7.30 $7.30 $7.16 $7.26 $6.81 7,537
2019-06-06 $7.17 $7.22 $7.10 $7.22 $6.78 3,911
2019-06-05 $7.16 $7.35 $7.11 $7.14 $6.70 4,124
2019-06-04 $7.08 $7.13 $6.92 $7.02 $6.59 4,896
2019-06-03 $6.92 $6.94 $6.79 $6.87 $6.45 3,167
2019-05-31 $6.99 $7.17 $6.93 $6.99 $6.56 4,723
2019-05-30 $6.98 $7.16 $6.96 $7.06 $6.63 6,929
2019-05-29 $6.89 $6.92 $6.85 $6.89 $6.47 6,617
2019-05-28 $7.28 $7.28 $6.98 $7.01 $6.58 5,602
2019-05-24 $7.02 $7.25 $7.02 $7.18 $6.74 4,136
2019-05-23 $7.03 $7.14 $6.95 $6.98 $6.55 6,508
2019-05-22 $7.30 $7.30 $7.15 $7.18 $6.74 4,931
2019-05-21 $7.21 $7.47 $7.09 $7.20 $6.76 6,433
2019-05-20 $7.14 $7.20 $7.08 $7.20 $6.76 4,582
2019-05-17 $7.04 $7.23 $7.04 $7.16 $6.72 5,230
2019-05-16 $7.20 $7.24 $7.17 $7.19 $6.75 5,256
2019-05-15 $7.07 $7.28 $7.05 $7.05 $6.62 3,711
2019-05-14 $7.20 $7.33 $7.18 $7.18 $6.74 4,588
2019-05-13 $7.28 $7.30 $7.13 $7.30 $6.85 5,162
2019-05-10 $7.22 $7.47 $7.20 $7.24 $6.80 4,402
2019-05-09 $7.01 $7.34 $7.01 $7.15 $6.71 48,022
2019-05-08 $6.92 $7.20 $6.92 $7.00 $6.57 6,366
2019-05-07 $7.01 $7.18 $7.01 $7.15 $6.71 13,958
2019-05-06 $7.06 $7.43 $7.06 $7.24 $6.80 13,948
2019-05-03 $7.23 $7.47 $7.23 $7.27 $6.83 3,794
2019-05-02 $7.09 $7.37 $7.09 $7.17 $6.73 8,018
2019-05-01 $7.24 $7.44 $7.10 $7.27 $6.83 3,231
2019-04-30 $7.09 $7.33 $7.06 $7.10 $6.67 7,464
2019-04-29 $7.04 $7.29 $7.04 $7.18 $6.74 8,799
2019-04-26 $7.09 $7.28 $7.05 $7.18 $6.74 12,578
2019-04-25 $6.97 $7.10 $6.94 $7.04 $6.61 5,791
2019-04-24 $7.09 $7.33 $7.06 $7.16 $6.72 10,702
2019-04-23 $7.10 $7.33 $7.10 $7.14 $6.70 4,692
2019-04-22 $7.18 $7.29 $7.04 $7.15 $6.71 4,673
2019-04-18 $7.13 $7.38 $7.13 $7.38 $6.93 33,503
2019-04-17 $7.20 $7.22 $7.07 $7.09 $6.66 4,324
2019-04-16 $7.16 $7.17 $7.00 $7.17 $6.73 12,819
2019-04-15 $7.09 $7.12 $6.97 $7.05 $6.62 5,416
2019-04-12 $7.14 $7.20 $7.10 $7.11 $6.68 5,681
2019-04-11 $6.90 $7.08 $6.88 $7.08 $6.65 12,107
2019-04-10 $6.71 $7.04 $6.71 $6.92 $6.50 27,298
2019-04-09 $6.81 $6.96 $6.79 $6.85 $6.43 13,036
2019-04-08 $6.95 $7.06 $6.88 $6.90 $6.48 17,921
2019-04-05 $6.85 $7.00 $6.85 $6.98 $6.55 18,294
2019-04-04 $6.97 $6.97 $6.76 $6.97 $6.54 5,045
2019-04-03 $6.96 $7.10 $6.81 $6.93 $6.51 22,992
2019-04-02 $6.83 $6.87 $6.65 $6.82 $6.40 15,954
2019-04-01 $6.82 $6.91 $6.66 $6.76 $6.35 21,133
2019-03-29 $6.73 $6.74 $6.53 $6.68 $6.27 10,754
2019-03-28 $6.76 $6.76 $6.51 $6.63 $6.22 21,015
2019-03-27 $6.62 $6.84 $6.62 $6.84 $6.42 16,394
2019-03-26 $6.79 $6.79 $6.70 $6.73 $6.32 14,216
2019-03-25 $6.75 $6.83 $6.73 $6.78 $6.37 9,471
2019-03-22 $6.81 $6.84 $6.61 $6.76 $6.35 9,882
2019-03-21 $6.92 $6.95 $6.85 $6.85 $6.43 7,017
2019-03-20 $6.88 $7.03 $6.88 $6.99 $6.56 9,176
2019-03-19 $7.15 $7.18 $6.91 $7.06 $6.62 7,415
2019-03-18 $6.98 $7.14 $6.98 $7.11 $6.68 5,235
2019-03-15 $7.03 $7.10 $7.01 $7.09 $6.65 7,224
2019-03-14 $6.85 $7.09 $6.78 $6.91 $6.49 13,826
2019-03-13 $6.94 $6.97 $6.89 $6.93 $6.51 7,739
2019-03-12 $6.95 $7.27 $6.95 $7.27 $6.65 17,185
2019-03-11 $6.91 $6.99 $6.90 $6.96 $6.37 13,893
2019-03-08 $6.88 $7.01 $6.88 $6.97 $6.38 16,497
2019-03-07 $6.99 $7.04 $6.73 $6.98 $6.39 29,793
2019-03-06 $7.00 $7.00 $6.87 $6.98 $6.39 12,428
2019-03-05 $6.97 $7.12 $6.94 $7.03 $6.43 14,825
2019-03-04 $7.00 $7.11 $6.93 $7.02 $6.42 11,029
2019-03-01 $7.08 $7.09 $6.99 $7.03 $6.43 10,581
2019-02-28 $6.90 $6.97 $6.88 $6.89 $6.30 18,046
2019-02-27 $7.16 $7.17 $7.12 $7.14 $6.53 7,502
2019-02-26 $7.18 $7.25 $7.18 $7.20 $6.59 17,856
2019-02-25 $7.15 $7.18 $7.12 $7.14 $6.53 130,632
2019-02-22 $7.15 $7.16 $7.12 $7.13 $6.52 13,712
2019-02-21 $7.18 $7.19 $7.12 $7.16 $6.55 10,520
2019-02-20 $7.19 $7.22 $7.15 $7.19 $6.58 8,930
2019-02-19 $7.11 $7.28 $7.08 $7.18 $6.57 15,249
2019-02-15 $7.01 $7.16 $6.99 $7.09 $6.49 6,958
2019-02-14 $6.96 $7.00 $6.94 $6.97 $6.38 22,447
2019-02-13 $7.12 $7.28 $7.07 $7.09 $6.49 28,813
2019-02-12 $7.05 $7.07 $7.00 $7.07 $6.47 18,497
2019-02-11 $7.07 $7.09 $6.96 $6.99 $6.40 21,801
2019-02-08 $7.03 $7.07 $6.96 $7.01 $6.41 20,494
2019-02-07 $7.10 $7.10 $6.91 $6.97 $6.38 6,921
2019-02-06 $7.05 $7.10 $7.01 $7.04 $6.44 9,472
2019-02-05 $6.97 $6.97 $6.80 $6.87 $6.29 15,631
2019-02-04 $6.86 $6.95 $6.86 $6.90 $6.31 5,274
2019-02-01 $6.96 $7.02 $6.86 $6.86 $6.28 22,942
2019-01-31 $6.93 $7.01 $6.86 $6.95 $6.36 22,282
2019-01-30 $7.06 $7.14 $7.01 $7.09 $6.49 13,004
2019-01-29 $6.99 $7.08 $6.95 $6.99 $6.40 29,676
2019-01-28 $6.92 $7.06 $6.91 $6.91 $6.32 60,578
2019-01-25 $6.97 $7.08 $6.96 $7.00 $6.41 19,836
2019-01-24 $6.95 $7.08 $6.95 $7.03 $6.43 23,182
2019-01-23 $6.98 $7.12 $6.98 $7.03 $6.43 26,873
2019-01-22 $6.94 $6.97 $6.90 $6.94 $6.35 49,571
2019-01-18 $7.00 $7.17 $6.98 $7.05 $6.45 33,609
2019-01-17 $6.99 $7.02 $6.91 $6.97 $6.38 34,320
2019-01-16 $7.08 $7.14 $7.01 $7.08 $6.48 21,570
2019-01-15 $6.94 $7.13 $6.94 $7.04 $6.44 39,153
2019-01-14 $6.93 $7.13 $6.93 $7.05 $6.45 68,768
2019-01-11 $7.03 $7.04 $6.95 $6.99 $6.40 128,502
2019-01-10 $6.92 $6.95 $6.86 $6.92 $6.33 30,092
2019-01-09 $6.85 $6.91 $6.79 $6.83 $6.25 22,605
2019-01-08 $6.89 $6.89 $6.73 $6.81 $6.23 119,062
2019-01-07 $6.75 $6.84 $6.66 $6.74 $6.17 66,735
2019-01-04 $6.78 $6.78 $6.70 $6.74 $6.17 101,956
2019-01-03 $6.57 $6.69 $6.50 $6.56 $6.00 51,278
2019-01-02 $6.65 $6.65 $6.54 $6.56 $6.00 142,799
2018-12-31 $6.33 $6.88 $6.33 $6.70 $6.13 284,381
2018-12-28 $6.37 $6.76 $6.35 $6.62 $6.06 84,810
2018-12-27 $6.40 $6.53 $6.26 $6.41 $5.87 170,659
2018-12-26 $6.17 $6.67 $6.17 $6.36 $5.82 78,987
2018-12-24 $6.19 $6.67 $6.13 $6.43 $5.88 39,570
2018-12-21 $6.18 $6.51 $6.18 $6.34 $5.80 57,961
2018-12-20 $6.43 $6.54 $6.26 $6.54 $5.98 121,261
2018-12-19 $6.44 $6.58 $6.35 $6.45 $5.90 102,479
2018-12-18 $6.38 $6.64 $6.32 $6.47 $5.92 319,457
2018-12-17 $6.25 $6.32 $6.20 $6.25 $5.72 56,250
2018-12-14 $6.30 $6.51 $6.24 $6.39 $5.85 49,734
2018-12-13 $6.40 $6.65 $6.33 $6.45 $5.90 76,352
2018-12-12 $6.45 $6.62 $6.42 $6.49 $5.94 56,494
2018-12-11 $6.26 $6.54 $6.19 $6.23 $5.70 239,104
2018-12-10 $6.35 $6.49 $6.24 $6.40 $5.86 46,658
2018-12-07 $6.48 $6.64 $6.35 $6.39 $5.85 73,125
2018-12-06 $6.52 $6.72 $6.45 $6.49 $5.94 70,315
2018-12-04 $6.88 $7.03 $6.74 $6.80 $6.22 106,493
2018-12-03 $6.89 $7.19 $6.80 $6.91 $6.32 29,095
2018-11-30 $6.83 $7.05 $6.80 $6.88 $6.30 27,110
2018-11-29 $6.84 $6.99 $6.84 $6.92 $6.33 20,367
2018-11-28 $6.92 $7.07 $6.82 $6.99 $6.40 34,371
2018-11-27 $6.93 $7.08 $6.88 $6.93 $6.34 53,897
2018-11-26 $6.94 $7.16 $6.94 $7.10 $6.50 18,412
2018-11-23 $6.89 $7.10 $6.84 $7.09 $6.49 11,143
2018-11-21 $6.81 $6.88 $6.81 $6.82 $6.24 11,904
2018-11-20 $6.80 $6.81 $6.73 $6.76 $6.19 23,000
2018-11-19 $6.89 $6.93 $6.81 $6.86 $6.28 33,820
2018-11-16 $6.83 $6.85 $6.74 $6.82 $6.24 9,213
2018-11-15 $6.79 $7.02 $6.76 $6.88 $6.30 40,271
2018-11-14 $7.10 $7.11 $7.00 $7.01 $6.41 16,472
2018-11-13 $6.92 $7.09 $6.92 $6.94 $6.35 11,024
2018-11-12 $6.89 $6.98 $6.81 $6.90 $6.31 12,979
2018-11-09 $7.09 $7.13 $6.98 $6.98 $6.39 18,937
2018-11-08 $7.09 $7.20 $7.01 $7.08 $6.48 8,300
2018-11-07 $7.08 $7.08 $7.00 $7.04 $6.44 18,090
2018-11-06 $7.05 $7.12 $6.94 $7.03 $6.43 9,115
2018-11-05 $7.09 $7.24 $7.08 $7.15 $6.54 12,649
2018-11-02 $7.24 $7.30 $7.13 $7.13 $6.52 8,719
2018-11-01 $7.23 $7.35 $7.22 $7.26 $6.64 7,878
2018-10-31 $7.16 $7.30 $7.16 $7.17 $6.56 11,841
2018-10-30 $7.05 $7.05 $6.91 $7.03 $6.43 16,864
2018-10-29 $7.07 $7.12 $6.94 $6.97 $6.38 21,566
2018-10-26 $6.87 $7.02 $6.85 $7.01 $6.41 18,300
2018-10-25 $6.96 $7.16 $6.90 $6.95 $6.36 35,139
2018-10-24 $7.07 $7.10 $6.97 $6.98 $6.39 17,640
2018-10-23 $7.04 $7.20 $7.02 $7.11 $6.51 15,711
2018-10-22 $7.08 $7.20 $7.06 $7.06 $6.46 3,384
2018-10-19 $7.22 $7.28 $7.12 $7.14 $6.53 4,230
2018-10-18 $7.23 $7.34 $7.12 $7.18 $6.57 14,537
2018-10-17 $7.28 $7.40 $7.26 $7.32 $6.70 6,775
2018-10-16 $7.31 $7.40 $7.30 $7.31 $6.69 16,422
2018-10-15 $7.24 $7.42 $7.21 $7.23 $6.62 59,414
2018-10-12 $7.29 $7.30 $7.20 $7.26 $6.64 10,582
2018-10-11 $7.39 $7.39 $7.16 $7.18 $6.57 8,723
2018-10-10 $7.57 $7.57 $7.32 $7.32 $6.70 9,551
2018-10-09 $7.33 $7.41 $7.31 $7.40 $6.77 7,973
2018-10-08 $7.39 $7.47 $7.39 $7.39 $6.76 3,326
2018-10-05 $7.69 $7.69 $7.48 $7.58 $6.94 8,205
2018-10-04 $7.63 $7.64 $7.53 $7.59 $6.94 10,052
2018-10-03 $7.55 $7.57 $7.45 $7.45 $6.82 14,604
2018-10-02 $7.68 $7.68 $7.58 $7.64 $6.99 41,593
2018-10-01 $7.73 $7.76 $7.63 $7.73 $7.07 10,268
2018-09-28 $7.51 $7.56 $7.44 $7.52 $6.88 6,596
2018-09-27 $8.31 $8.41 $8.26 $8.33 $7.62 11,800
2018-09-26 $8.32 $8.41 $8.29 $8.34 $7.63 14,820
2018-09-25 $8.39 $8.43 $8.34 $8.39 $7.68 65,699
2018-09-24 $8.43 $8.43 $8.23 $8.32 $7.61 6,343
2018-09-21 $8.27 $8.32 $8.23 $8.24 $7.54 14,241
2018-09-20 $8.32 $8.38 $8.27 $8.38 $7.67 20,557
2018-09-19 $8.12 $8.15 $8.09 $8.13 $7.44 16,439
2018-09-18 $8.10 $8.10 $7.97 $8.02 $7.34 61,807
2018-09-17 $8.03 $8.11 $8.02 $8.07 $7.38 10,974
2018-09-14 $7.95 $8.07 $7.87 $8.07 $7.38 49,028
2018-09-13 $8.04 $8.10 $7.91 $8.01 $7.33 7,065
2018-09-12 $7.91 $7.95 $7.84 $7.90 $7.23 24,827
2018-09-11 $7.96 $8.10 $7.87 $8.00 $7.32 60,410
2018-09-10 $8.01 $8.12 $7.95 $8.03 $7.35 11,178
2018-09-07 $8.02 $8.16 $7.91 $8.01 $7.33 10,079
2018-09-06 $8.03 $8.19 $7.93 $7.97 $7.29 9,700
2018-09-05 $8.16 $8.32 $8.04 $8.12 $7.34 64,855
2018-09-04 $8.08 $8.35 $8.08 $8.26 $7.47 7,120
2018-08-31 $8.20 $8.23 $8.15 $8.20 $7.42 9,008
2018-08-30 $8.21 $8.41 $8.16 $8.22 $7.43 6,841
2018-08-29 $8.24 $8.44 $8.22 $8.44 $7.63 9,700
2018-08-28 $8.35 $8.43 $8.17 $8.30 $7.51 30,680
2018-08-27 $8.30 $8.40 $8.26 $8.34 $7.54 7,651
2018-08-24 $8.29 $8.43 $8.20 $8.25 $7.46 8,588
2018-08-23 $8.34 $8.42 $8.22 $8.32 $7.52 4,908
2018-08-22 $8.36 $8.46 $8.33 $8.33 $7.53 5,794
2018-08-21 $8.29 $8.34 $8.25 $8.34 $7.54 7,295
2018-08-20 $8.25 $8.27 $8.23 $8.27 $7.48 31,650
2018-08-17 $8.19 $8.31 $8.18 $8.31 $7.51 5,011
2018-08-16 $8.06 $8.16 $8.03 $8.14 $7.36 10,514
2018-08-15 $8.06 $8.11 $8.06 $8.07 $7.30 12,343
2018-08-14 $8.19 $8.21 $8.14 $8.15 $7.37 17,842
2018-08-13 $8.18 $8.20 $8.15 $8.15 $7.37 4,987
2018-08-10 $8.20 $8.20 $8.09 $8.15 $7.37 8,256
2018-08-09 $8.37 $8.37 $8.29 $8.34 $7.54 2,498
2018-08-08 $8.28 $8.36 $8.27 $8.30 $7.51 12,380
2018-08-07 $8.28 $8.28 $8.23 $8.23 $7.44 9,215
2018-08-06 $8.22 $8.24 $8.19 $8.19 $7.41 5,403
2018-08-03 $8.34 $8.41 $8.22 $8.30 $7.51 3,559
2018-08-02 $8.33 $8.44 $8.33 $8.44 $7.63 1,490
2018-08-01 $8.41 $8.60 $8.41 $8.49 $7.68 13,357
2018-07-31 $8.59 $8.64 $8.44 $8.49 $7.68 16,603
2018-07-30 $8.47 $8.49 $8.29 $8.29 $7.50 3,630
2018-07-27 $8.35 $8.38 $8.18 $8.37 $7.57 7,799
2018-07-26 $8.39 $8.42 $8.23 $8.37 $7.57 3,115
2018-07-25 $8.38 $8.43 $8.20 $8.43 $7.62 8,603
2018-07-24 $8.42 $8.47 $8.28 $8.45 $7.64 6,648
2018-07-23 $8.43 $8.46 $8.31 $8.41 $7.61 3,344
2018-07-20 $8.46 $8.52 $8.38 $8.47 $7.66 2,917
2018-07-19 $8.46 $8.47 $8.41 $8.41 $7.61 3,795
2018-07-18 $8.42 $8.50 $8.28 $8.48 $7.67 4,229
2018-07-17 $8.64 $8.64 $8.47 $8.54 $7.72 4,614
2018-07-16 $8.69 $8.70 $8.66 $8.70 $7.87 1,455
2018-07-13 $8.72 $8.75 $8.57 $8.75 $7.91 3,109
2018-07-12 $8.74 $8.84 $8.60 $8.73 $7.89 2,730
2018-07-11 $8.70 $8.74 $8.60 $8.73 $7.89 2,964
2018-07-10 $8.81 $8.85 $8.67 $8.79 $7.95 5,526
2018-07-09 $8.88 $8.88 $8.66 $8.76 $7.92 5,932
2018-07-06 $8.73 $8.86 $8.73 $8.82 $7.98 2,648
2018-07-05 $8.86 $8.94 $8.81 $8.84 $7.99 5,853
2018-07-03 $8.83 $8.85 $8.68 $8.81 $7.97 10,559
2018-07-02 $9.06 $9.17 $9.04 $9.17 $8.29 19,205
2018-06-29 $9.10 $9.30 $9.08 $9.15 $8.27 29,869
2018-06-28 $8.95 $9.11 $8.87 $8.97 $8.11 9,366
2018-06-27 $9.01 $9.01 $8.83 $8.92 $8.07 15,847
2018-06-26 $9.06 $9.12 $9.05 $9.07 $8.20 52,596
2018-06-25 $9.07 $9.09 $8.99 $9.09 $8.22 17,117
2018-06-22 $9.13 $9.23 $8.99 $9.19 $8.31 6,536
2018-06-21 $8.94 $9.08 $8.87 $8.97 $8.11 9,762
2018-06-20 $9.13 $9.19 $8.93 $9.03 $8.17 13,140
2018-06-19 $8.97 $9.06 $8.94 $9.01 $8.15 39,339
2018-06-18 $8.76 $9.09 $8.76 $8.93 $8.08 10,816
2018-06-15 $8.80 $8.90 $8.68 $8.81 $7.97 11,502
2018-06-14 $8.89 $8.97 $8.82 $8.90 $8.05 8,417
2018-06-13 $8.84 $9.01 $8.71 $8.82 $7.98 6,975
2018-06-12 $8.81 $8.99 $8.78 $8.86 $8.01 33,800
2018-06-11 $8.82 $8.93 $8.75 $8.93 $8.08 13,200
2018-06-08 $8.78 $8.87 $8.73 $8.80 $7.96 3,530
2018-06-07 $8.72 $8.91 $8.72 $8.87 $8.02 10,270
2018-06-06 $8.77 $8.94 $8.77 $8.86 $8.01 11,174
2018-06-05 $8.87 $8.88 $8.70 $8.76 $7.92 28,263
2018-06-04 $8.90 $9.06 $8.85 $8.98 $8.12 14,463
2018-06-01 $8.96 $9.03 $8.94 $9.01 $8.15 15,590
2018-05-31 $8.72 $8.88 $8.72 $8.81 $7.97 15,653
2018-05-30 $8.78 $8.91 $8.74 $8.90 $8.05 35,426
2018-05-29 $8.64 $8.77 $8.61 $8.76 $7.92 9,981
2018-05-25 $9.02 $9.07 $8.91 $9.03 $8.17 27,442
2018-05-24 $9.02 $9.13 $8.97 $8.98 $8.12 11,935
2018-05-23 $9.00 $9.10 $9.00 $9.06 $8.19 4,491
2018-05-22 $9.23 $9.39 $9.21 $9.30 $8.41 23,949
2018-05-21 $9.25 $9.29 $9.07 $9.27 $8.38 6,188
2018-05-18 $9.08 $9.09 $8.97 $9.09 $8.22 9,070
2018-05-17 $9.00 $9.18 $9.00 $9.11 $8.24 6,500
2018-05-16 $9.01 $9.02 $8.96 $8.99 $8.13 5,364
2018-05-15 $8.95 $9.00 $8.85 $9.00 $8.14 8,018
2018-05-14 $8.94 $8.99 $8.83 $8.98 $8.12 9,541
2018-05-11 $8.99 $9.02 $8.98 $9.02 $8.16 3,791
2018-05-10 $8.93 $9.03 $8.90 $9.03 $8.17 11,218
2018-05-09 $8.65 $8.85 $8.65 $8.84 $7.99 8,538
2018-05-08 $8.78 $8.91 $8.78 $8.91 $8.06 8,874
2018-05-07 $8.97 $8.97 $8.71 $8.87 $8.02 4,903
2018-05-04 $8.78 $8.87 $8.70 $8.83 $7.98 7,990
2018-05-03 $8.89 $8.99 $8.83 $8.89 $8.04 19,235
2018-05-02 $8.97 $9.05 $8.77 $8.99 $8.13 4,869
2018-05-01 $9.13 $9.22 $9.04 $9.22 $8.34 10,114
2018-04-30 $9.21 $9.25 $9.19 $9.24 $8.36 5,611
2018-04-27 $9.23 $9.29 $9.19 $9.22 $8.34 5,339
2018-04-26 $9.21 $9.28 $9.10 $9.28 $8.39 11,327
2018-04-25 $9.18 $9.26 $9.16 $9.19 $8.31 4,951
2018-04-24 $9.12 $9.39 $9.11 $9.18 $8.30 36,071
2018-04-23 $9.20 $9.36 $9.20 $9.28 $8.39 13,337
2018-04-20 $9.26 $9.46 $9.22 $9.30 $8.41 7,287
2018-04-19 $9.34 $9.40 $9.22 $9.22 $8.34 7,774
2018-04-18 $9.20 $9.40 $9.16 $9.26 $8.37 15,643
2018-04-17 $9.41 $9.43 $9.21 $9.43 $8.53 11,507
2018-04-16 $9.36 $9.50 $9.29 $9.47 $8.56 16,281
2018-04-13 $9.43 $9.49 $9.28 $9.49 $8.58 8,070
2018-04-12 $9.35 $9.50 $9.35 $9.41 $8.51 12,560
2018-04-11 $9.40 $9.50 $9.31 $9.39 $8.49 10,128
2018-04-10 $9.36 $9.47 $9.36 $9.41 $8.51 5,618
2018-04-09 $9.27 $9.44 $9.27 $9.31 $8.42 31,879
2018-04-06 $9.09 $9.38 $9.09 $9.36 $8.46 9,161
2018-04-05 $9.08 $9.20 $9.07 $9.19 $8.31 10,978
2018-04-04 $9.00 $9.17 $8.87 $9.17 $8.29 18,905
2018-04-03 $8.98 $9.16 $8.83 $8.94 $8.08 14,319
2018-04-02 $9.15 $9.15 $8.70 $8.86 $8.01 5,397
2018-03-29 $8.94 $9.05 $8.83 $8.94 $8.08 15,856
2018-03-28 $8.88 $9.11 $8.83 $9.06 $8.19 28,791
2018-03-27 $9.15 $9.26 $8.82 $9.08 $8.21 21,913
2018-03-26 $9.02 $9.20 $9.01 $9.10 $8.23 10,166
2018-03-23 $8.94 $9.13 $8.88 $8.88 $8.03 6,500
2018-03-22 $8.90 $9.02 $8.83 $8.98 $8.12 13,750
2018-03-21 $9.00 $9.18 $8.96 $9.05 $8.18 8,265
2018-03-20 $8.91 $8.97 $8.86 $8.97 $8.11 20,531
2018-03-19 $8.81 $8.99 $8.75 $8.86 $8.01 5,146
2018-03-16 $8.95 $9.00 $8.84 $8.90 $8.05 2,806
2018-03-15 $8.89 $8.99 $8.84 $8.98 $8.12 6,256
2018-03-14 $8.95 $8.99 $8.82 $8.89 $8.04 10,240
2018-03-13 $8.97 $8.98 $8.84 $8.95 $8.09 2,490
2018-03-12 $8.93 $9.00 $8.81 $8.98 $8.12 4,529
2018-03-09 $8.92 $8.99 $8.92 $8.98 $8.12 3,966
2018-03-08 $8.94 $8.96 $8.88 $8.90 $8.05 306,925
2018-03-07 $8.74 $8.95 $8.74 $8.87 $8.02 32,944
2018-03-06 $8.74 $8.91 $8.74 $8.82 $7.98 467,646
2018-03-05 $8.58 $8.74 $8.58 $8.60 $7.78 433,290
2018-03-02 $8.64 $8.87 $8.44 $8.87 $8.02 2,342,485
2018-03-01 $8.66 $8.93 $8.56 $8.85 $7.84 589,596
2018-02-28 $8.94 $8.94 $8.90 $8.90 $7.89 222,875
2018-02-27 $8.94 $8.94 $8.94 $8.94 $7.92 1,024
2018-02-26 $8.84 $8.94 $8.84 $8.94 $7.92 2,214
2018-02-23 $8.89 $9.02 $8.89 $9.02 $7.99 6,011
2018-02-22 $8.77 $8.77 $8.77 $8.77 $7.77 258
2018-02-21 $8.73 $8.73 $8.59 $8.73 $7.74 1,021
2018-02-20 $8.47 $8.47 $8.47 $8.47 $7.51 146
2018-02-16 $8.54 $8.63 $8.54 $8.63 $7.65 886
2018-02-15 $8.51 $8.51 $8.39 $8.39 $7.43 569
2018-02-14 $8.37 $8.37 $8.37 $8.37 $7.42 285
2018-02-13 $8.37 $8.58 $8.37 $8.58 $7.60 489
2018-02-12 $8.16 $8.16 $8.16 $8.16 $7.23 53
2018-02-09 $8.16 $8.16 $8.16 $8.16 $7.23 4,000
2018-02-08 $8.43 $8.52 $8.41 $8.52 $7.55 8,007
2018-02-07 $8.39 $8.39 $8.39 $8.39 $7.43 1,560
2018-02-06 $8.38 $8.39 $8.38 $8.39 $7.43 896
2018-02-05 $8.45 $8.45 $8.45 $8.45 $7.49 261
2018-02-02 $8.72 $8.72 $8.67 $8.67 $7.68 243
2018-02-01 $8.71 $8.71 $8.71 $8.71 $7.72 0
2018-01-31 $8.75 $8.75 $8.71 $8.71 $7.72 17,618
2018-01-30 $8.68 $8.68 $8.68 $8.68 $7.69 65
2018-01-29 $8.68 $8.68 $8.68 $8.68 $7.69 1,600
2018-01-26 $8.74 $8.74 $8.74 $8.74 $7.74 0
2018-01-25 $8.74 $8.74 $8.74 $8.74 $7.74 100
2018-01-24 $8.76 $8.76 $8.76 $8.76 $7.76 342
2018-01-23 $8.50 $8.50 $8.50 $8.50 $7.53 34
2018-01-22 $8.59 $8.59 $8.50 $8.50 $7.53 428
2018-01-19 $8.67 $8.67 $8.62 $8.62 $7.64 2,086
2018-01-18 $8.71 $8.71 $8.71 $8.71 $7.72 1,837
2018-01-17 $8.53 $8.71 $8.53 $8.71 $7.72 953
2018-01-16 $8.47 $8.47 $8.47 $8.47 $7.51 457
2018-01-12 $8.62 $8.62 $8.62 $8.62 $7.64 193
2018-01-11 $8.49 $8.49 $8.49 $8.49 $7.52 2,961
2018-01-10 $8.51 $8.51 $8.35 $8.36 $7.41 2,216
2018-01-09 $8.48 $8.48 $8.35 $8.35 $7.40 1,242
2018-01-08 $8.58 $8.58 $8.58 $8.58 $7.60 0
2018-01-05 $8.55 $8.58 $8.55 $8.58 $7.60 644
2018-01-04 $8.45 $8.54 $8.37 $8.37 $7.42 4,725
2018-01-03 $8.21 $8.22 $8.21 $8.22 $7.28 871
2018-01-02 $8.50 $8.50 $8.50 $8.50 $7.53 49
2017-12-29 $8.43 $8.50 $8.43 $8.50 $7.53 1,247
2017-12-28 $8.28 $8.28 $8.28 $8.28 $7.34 78
2017-12-27 $8.28 $8.28 $8.28 $8.28 $7.34 500
2017-12-26 $8.18 $8.18 $8.18 $8.18 $7.25 0
2017-12-22 $8.17 $8.18 $8.17 $8.18 $7.25 688
2017-12-21 $8.20 $8.20 $8.20 $8.20 $7.27 0
2017-12-20 $8.17 $8.20 $8.14 $8.20 $7.27 2,714
2017-12-19 $8.13 $8.13 $8.13 $8.13 $7.20 117
2017-12-18 $8.03 $8.03 $8.03 $8.03 $7.12 145
2017-12-15 $8.02 $8.03 $8.02 $8.03 $7.12 4,263
2017-12-14 $8.02 $8.02 $8.02 $8.02 $7.11 1,307
2017-12-13 $7.93 $7.93 $7.93 $7.93 $7.03 153
2017-12-12 $7.87 $7.90 $7.87 $7.90 $7.00 2,612
2017-12-11 $7.98 $7.98 $7.98 $7.98 $7.07 0
2017-12-08 $7.98 $7.98 $7.98 $7.98 $7.07 0
2017-12-07 $7.98 $7.98 $7.98 $7.98 $7.07 200
2017-12-06 $8.17 $8.17 $8.17 $8.17 $7.24 94
2017-12-05 $8.17 $8.17 $8.17 $8.17 $7.24 0
2017-12-04 $8.17 $8.17 $8.17 $8.17 $7.24 0
2017-12-01 $8.17 $8.17 $8.17 $8.17 $7.24 0
2017-11-30 $8.17 $8.17 $8.17 $8.17 $7.24 1,500
2017-11-29 $8.14 $8.14 $8.14 $8.14 $7.21 1,400
2017-11-28 $8.00 $8.00 $8.00 $8.00 $7.09 0
2017-11-27 $8.00 $8.00 $8.00 $8.00 $7.09 1,400
2017-11-24 $8.01 $8.01 $8.01 $8.01 $7.10 0
2017-11-22 $8.01 $8.01 $8.01 $8.01 $7.10 0
2017-11-21 $8.01 $8.01 $8.01 $8.01 $7.10 0
2017-11-20 $8.01 $8.01 $8.01 $8.01 $7.10 0
2017-11-17 $8.01 $8.01 $8.01 $8.01 $7.10 71
2017-11-16 $8.01 $8.01 $8.01 $8.01 $7.10 265
2017-11-15 $7.96 $7.96 $7.96 $7.96 $7.05 0
2017-11-14 $7.96 $7.96 $7.96 $7.96 $7.05 300
2017-11-13 $7.90 $8.00 $7.90 $7.91 $7.01 1,399
2017-11-10 $8.12 $8.12 $8.12 $8.12 $7.20 0
2017-11-09 $8.12 $8.12 $8.12 $8.12 $7.20 100
2017-11-08 $7.91 $7.91 $7.91 $7.91 $7.01 0
2017-11-07 $7.92 $7.92 $7.91 $7.91 $7.01 2,397
2017-11-06 $8.01 $8.01 $8.01 $8.01 $7.10 0
2017-11-03 $8.05 $8.05 $8.01 $8.01 $7.10 614
2017-11-02 $8.10 $8.10 $8.10 $8.10 $7.18 272
2017-11-01 $8.20 $8.20 $8.20 $8.20 $7.27 0
2017-10-31 $8.20 $8.20 $8.20 $8.20 $7.27 5
2017-10-30 $8.20 $8.20 $8.20 $8.20 $7.27 200
2017-10-27 $8.45 $8.45 $8.44 $8.44 $7.48 529
2017-10-26 $8.31 $8.31 $8.28 $8.28 $7.34 1,049
2017-10-25 $8.23 $8.23 $8.23 $8.23 $7.29 0
2017-10-24 $8.35 $8.35 $8.23 $8.23 $7.29 522
2017-10-23 $8.29 $8.44 $8.29 $8.44 $7.48 409
2017-10-20 $8.40 $8.51 $8.40 $8.51 $7.54 456
2017-10-19 $8.19 $8.19 $8.19 $8.19 $7.26 125
2017-10-18 $8.12 $8.12 $8.12 $8.12 $7.20 0
2017-10-17 $8.07 $8.12 $8.06 $8.12 $7.20 17,100
2017-10-16 $8.07 $8.07 $8.07 $8.07 $7.15 888
2017-10-13 $8.10 $8.10 $8.10 $8.10 $7.18 0
2017-10-12 $8.10 $8.10 $8.10 $8.10 $7.18 900
2017-10-11 $8.29 $8.29 $8.29 $8.29 $7.35 0
2017-10-10 $8.16 $8.29 $8.14 $8.29 $7.35 674
2017-10-09 $8.10 $8.10 $8.10 $8.10 $7.18 0
2017-10-06 $7.88 $8.10 $7.88 $8.10 $7.18 4,400
2017-10-05 $8.08 $8.13 $8.05 $8.13 $7.20 931
2017-10-04 $8.21 $8.21 $8.08 $8.08 $7.16 8,531
2017-10-03 $8.30 $8.30 $8.30 $8.30 $7.35 0
2017-10-02 $8.30 $8.30 $8.30 $8.30 $7.35 0
2017-09-29 $8.30 $8.30 $8.30 $8.30 $7.35 0
2017-09-28 $8.30 $8.30 $8.30 $8.30 $7.35 300
2017-09-27 $8.55 $8.55 $8.55 $8.55 $7.58 0
2017-09-26 $8.55 $8.55 $8.55 $8.55 $7.58 0
2017-09-25 $8.55 $8.55 $8.55 $8.55 $7.58 105
2017-09-22 $8.55 $8.55 $8.55 $8.55 $7.58 200
2017-09-21 $8.34 $8.34 $8.34 $8.34 $7.39 199
2017-09-20 $8.43 $8.43 $8.43 $8.43 $7.47 180
2017-09-19 $8.47 $8.47 $8.47 $8.47 $7.51 1,000
2017-09-18 $8.41 $8.41 $8.41 $8.41 $7.45 0
2017-09-15 $8.44 $8.44 $8.41 $8.41 $7.45 10,300
2017-09-14 $8.54 $8.54 $8.54 $8.54 $7.57 0
2017-09-13 $8.54 $8.54 $8.54 $8.54 $7.57 600
2017-09-12 $8.40 $8.40 $8.40 $8.40 $7.44 13
2017-09-11 $8.40 $8.40 $8.40 $8.40 $7.44 200
2017-09-08 $8.54 $8.54 $8.54 $8.54 $7.57 955
2017-09-07 $8.54 $8.54 $8.54 $8.54 $7.57 259
2017-09-06 $8.66 $8.66 $8.66 $8.66 $7.60 300
2017-09-05 $8.66 $8.66 $8.66 $8.66 $7.60 0
2017-09-01 $8.66 $8.66 $8.66 $8.66 $7.60 80
2017-08-31 $8.64 $8.66 $8.64 $8.66 $7.60 295
2017-08-30 $8.46 $8.46 $8.46 $8.46 $7.42 51
2017-08-29 $8.46 $8.46 $8.46 $8.46 $7.42 88
2017-08-28 $8.51 $8.51 $8.38 $8.46 $7.42 422
2017-08-25 $8.78 $8.78 $8.78 $8.78 $7.70 200
2017-08-24 $8.28 $8.28 $8.28 $8.28 $7.26 0
2017-08-23 $8.28 $8.28 $8.28 $8.28 $7.26 0
2017-08-22 $8.28 $8.28 $8.28 $8.28 $7.26 0
2017-08-21 $8.28 $8.28 $8.28 $8.28 $7.26 14
2017-08-18 $8.28 $8.28 $8.28 $8.28 $7.26 40
2017-08-17 $8.28 $8.28 $8.28 $8.28 $7.26 200
2017-08-16 $8.59 $8.59 $8.59 $8.59 $7.54 78
2017-08-15 $8.59 $8.59 $8.59 $8.59 $7.54 400
2017-08-14 $8.35 $8.35 $8.35 $8.35 $7.33 0
2017-08-11 $8.35 $8.35 $8.35 $8.35 $7.33 0
2017-08-10 $8.35 $8.35 $8.35 $8.35 $7.33 0
2017-08-09 $8.35 $8.35 $8.35 $8.35 $7.33 100
2017-08-08 $8.43 $8.43 $8.43 $8.43 $7.40 100
2017-08-07 $8.45 $8.57 $8.44 $8.57 $7.52 3,826
2017-08-04 $8.44 $8.44 $8.41 $8.42 $7.39 14,500
2017-08-03 $8.54 $8.54 $8.48 $8.48 $7.44 1,781
2017-08-02 $8.61 $8.61 $8.61 $8.61 $7.55 0
2017-08-01 $8.61 $8.61 $8.61 $8.61 $7.55 200
2017-07-31 $8.50 $8.50 $8.50 $8.50 $7.46 42
2017-07-28 $8.50 $8.50 $8.49 $8.50 $7.46 1,006
2017-07-27 $8.56 $8.56 $8.56 $8.56 $7.51 700
2017-07-26 $8.24 $8.24 $8.24 $8.24 $7.23 0
2017-07-25 $8.24 $8.24 $8.24 $8.24 $7.23 0
2017-07-24 $8.24 $8.24 $8.24 $8.24 $7.23 700
2017-07-21 $8.36 $8.36 $8.34 $8.34 $7.32 700
2017-07-20 $8.41 $8.41 $8.41 $8.41 $7.38 166
2017-07-19 $8.44 $8.44 $8.44 $8.44 $7.40 0
2017-07-18 $8.44 $8.44 $8.44 $8.44 $7.40 0
2017-07-17 $8.44 $8.47 $8.44 $8.44 $7.40 2,060
2017-07-14 $8.37 $8.37 $8.37 $8.37 $7.34 0
2017-07-13 $8.39 $8.39 $8.37 $8.37 $7.34 877
2017-07-12 $8.24 $8.24 $8.24 $8.24 $7.23 241
2017-07-11 $8.38 $8.38 $8.38 $8.38 $7.35 0
2017-07-10 $8.20 $8.38 $8.20 $8.38 $7.35 394
2017-07-07 $8.17 $8.17 $8.17 $8.17 $7.17 52
2017-07-06 $8.17 $8.17 $8.17 $8.17 $7.17 368
2017-07-05 $8.00 $8.00 $7.98 $7.98 $7.00 941
2017-07-03 $7.88 $7.88 $7.88 $7.88 $6.91 0
2017-06-30 $7.88 $7.88 $7.88 $7.88 $6.91 0
2017-06-29 $7.93 $7.93 $7.88 $7.88 $6.91 1,901
2017-06-28 $7.96 $7.96 $7.96 $7.96 $6.98 110
2017-06-27 $7.85 $7.85 $7.85 $7.85 $6.89 314
2017-06-26 $7.89 $7.89 $7.89 $7.89 $6.92 0
2017-06-23 $7.87 $7.90 $7.87 $7.89 $6.92 4,073
2017-06-22 $7.77 $7.77 $7.77 $7.77 $6.82 2,500
2017-06-21 $7.91 $7.91 $7.91 $7.91 $6.94 2,350
2017-06-20 $8.12 $8.12 $8.12 $8.12 $7.12 0
2017-06-19 $8.12 $8.12 $8.12 $8.12 $7.12 1
2017-06-16 $8.12 $8.12 $8.12 $8.12 $7.12 0
2017-06-15 $7.91 $8.12 $7.91 $8.12 $7.12 3,259
2017-06-14 $8.13 $8.13 $8.13 $8.13 $7.13 847
2017-06-13 $7.98 $8.17 $7.98 $8.17 $7.17 6,814
2017-06-12 $8.06 $8.08 $7.95 $8.05 $7.06 7,552
2017-06-09 $7.89 $8.11 $7.86 $7.86 $6.90 2,338
2017-06-08 $8.15 $8.15 $8.15 $8.15 $7.15 341
2017-06-07 $8.00 $8.00 $7.88 $7.92 $6.95 6,775
2017-06-06 $7.85 $7.96 $7.85 $7.96 $6.98 1,525
2017-06-05 $7.99 $7.99 $7.83 $7.95 $6.97 15,200
2017-06-02 $8.09 $8.09 $8.09 $8.09 $7.10 0
2017-06-01 $8.09 $8.09 $8.09 $8.09 $7.10 0
2017-05-31 $8.15 $8.26 $8.07 $8.09 $7.10 39,416
2017-05-30 $8.09 $8.09 $8.09 $8.09 $7.10 0
2017-05-26 $8.09 $8.09 $8.09 $8.09 $7.10 67
2017-05-25 $8.09 $8.09 $8.09 $8.09 $7.10 0
2017-05-24 $8.01 $8.09 $7.97 $8.09 $7.10 79,232
2017-05-23 $8.04 $8.13 $7.97 $7.97 $6.99 30,253
2017-05-22 $7.89 $8.00 $7.88 $8.00 $7.02 3,115
2017-05-19 $7.89 $7.89 $7.89 $7.89 $6.92 378
2017-05-18 $7.97 $7.97 $7.97 $7.97 $6.99 0
2017-05-17 $7.97 $7.97 $7.97 $7.97 $6.99 100
2017-05-16 $7.91 $8.03 $7.88 $7.88 $6.91 78,632
2017-05-15 $7.92 $7.92 $7.92 $7.92 $6.95 0
2017-05-12 $7.92 $7.92 $7.92 $7.92 $6.95 0
2017-05-11 $7.92 $7.92 $7.92 $7.92 $6.95 2,000
2017-05-10 $7.96 $7.96 $7.96 $7.96 $6.98 0
2017-05-09 $7.96 $7.96 $7.96 $7.96 $6.98 2,400
2017-05-08 $7.90 $7.90 $7.90 $7.90 $6.93 0
2017-05-05 $7.90 $7.90 $7.90 $7.90 $6.93 0
2017-05-04 $7.90 $7.90 $7.90 $7.90 $6.93 300
2017-05-03 $7.73 $7.73 $7.73 $7.73 $6.78 2,512
2017-05-02 $7.76 $7.76 $7.76 $7.76 $6.81 0
2017-05-01 $7.76 $7.76 $7.76 $7.76 $6.81 200
2017-04-28 $7.65 $7.65 $7.65 $7.65 $6.71 232
2017-04-27 $7.51 $7.51 $7.51 $7.51 $6.59 400
2017-04-26 $7.49 $7.49 $7.49 $7.49 $6.57 0
2017-04-25 $7.49 $7.49 $7.49 $7.49 $6.57 5,600
2017-04-24 $7.43 $7.53 $7.43 $7.53 $6.61 6,302
2017-04-21 $7.28 $7.31 $7.24 $7.26 $6.37 10,253
2017-04-20 $7.23 $7.23 $7.23 $7.23 $6.34 0
2017-04-19 $7.27 $7.27 $7.23 $7.23 $6.34 1,136
2017-04-18 $7.42 $7.42 $7.42 $7.42 $6.51 439
2017-04-17 $7.43 $7.43 $7.43 $7.43 $6.52 0
2017-04-13 $7.40 $7.43 $7.40 $7.43 $6.52 239
2017-04-12 $7.32 $7.32 $7.32 $7.32 $6.42 224
2017-04-11 $7.35 $7.35 $7.35 $7.35 $6.45 143
2017-04-10 $7.28 $7.28 $7.28 $7.28 $6.39 136
2017-04-07 $7.20 $7.20 $7.20 $7.20 $6.32 406
2017-04-06 $7.39 $7.39 $7.39 $7.39 $6.48 0
2017-04-05 $7.40 $7.40 $7.36 $7.39 $6.48 3,057
2017-04-04 $7.26 $7.26 $7.26 $7.26 $6.37 55
2017-04-03 $7.28 $7.28 $7.25 $7.26 $6.37 683
2017-03-31 $7.20 $7.20 $7.20 $7.20 $6.32 0
2017-03-30 $7.20 $7.20 $7.20 $7.20 $6.32 48
2017-03-29 $7.28 $7.28 $7.20 $7.20 $6.32 4,339
2017-03-28 $7.37 $7.37 $7.33 $7.33 $6.43 385
2017-03-27 $7.37 $7.37 $7.37 $7.37 $6.47 0
2017-03-24 $7.37 $7.37 $7.37 $7.37 $6.47 5,500
2017-03-23 $7.33 $7.33 $7.32 $7.32 $6.42 549
2017-03-22 $7.40 $7.40 $7.40 $7.40 $6.49 72
2017-03-21 $7.40 $7.40 $7.40 $7.40 $6.49 337
2017-03-20 $7.26 $7.27 $7.26 $7.27 $6.38 3,914
2017-03-17 $7.25 $7.25 $7.25 $7.25 $6.36 132
2017-03-16 $7.24 $7.24 $7.24 $7.24 $6.35 125
2017-03-15 $7.15 $7.15 $7.15 $7.15 $6.27 181
2017-03-14 $7.17 $7.17 $7.15 $7.15 $6.27 973
2017-03-13 $7.15 $7.20 $7.15 $7.17 $6.29 11,765
2017-03-10 $7.15 $7.16 $7.15 $7.16 $6.28 1,649
2017-03-09 $7.31 $7.31 $7.31 $7.31 $6.41 10
2017-03-08 $7.28 $7.34 $7.28 $7.31 $6.29 821
2017-03-07 $7.28 $7.33 $7.28 $7.33 $6.31 3,415
2017-03-06 $7.34 $7.34 $7.30 $7.30 $6.28 304
2017-03-03 $7.40 $7.40 $7.37 $7.37 $6.34 456
2017-03-02 $7.33 $7.33 $7.33 $7.33 $6.31 159
2017-03-01 $7.36 $7.36 $7.32 $7.32 $6.30 2,523
2017-02-28 $7.43 $7.49 $7.36 $7.41 $6.38 6,385
2017-02-27 $7.40 $7.41 $7.37 $7.40 $6.37 1,160
2017-02-24 $7.37 $7.37 $7.36 $7.36 $6.33 907
2017-02-23 $7.50 $7.61 $7.50 $7.56 $6.51 800
2017-02-22 $7.16 $7.18 $7.16 $7.17 $6.17 2,789
2017-02-21 $7.19 $7.19 $7.19 $7.19 $6.19 303
2017-02-17 $7.18 $7.18 $7.18 $7.18 $6.18 211
2017-02-16 $7.32 $7.32 $7.32 $7.32 $6.30 113
2017-02-15 $7.31 $7.38 $7.31 $7.38 $6.35 1,196
2017-02-14 $7.43 $7.43 $7.43 $7.43 $6.39 512
2017-02-13 $7.42 $7.42 $7.42 $7.42 $6.39 1,217
2017-02-10 $7.44 $7.44 $7.44 $7.44 $6.40 42
2017-02-09 $7.47 $7.47 $7.44 $7.44 $6.40 2,166
2017-02-08 $7.43 $7.43 $7.39 $7.39 $6.36 928
2017-02-07 $7.30 $7.30 $7.30 $7.30 $6.28 142
2017-02-06 $7.24 $7.24 $7.23 $7.23 $6.22 437
2017-02-03 $7.21 $7.24 $7.21 $7.24 $6.23 1,146
2017-02-02 $7.27 $7.27 $7.16 $7.16 $6.16 454
2017-02-01 $7.29 $7.29 $7.24 $7.24 $6.23 1,332
2017-01-31 $7.14 $7.14 $7.14 $7.14 $6.15 157
2017-01-30 $7.18 $7.19 $7.14 $7.14 $6.15 4,347
2017-01-27 $7.26 $7.32 $7.26 $7.26 $6.25 8,735
2017-01-26 $7.37 $7.37 $7.37 $7.37 $6.34 1,441
2017-01-25 $7.14 $7.14 $7.14 $7.14 $6.15 30
2017-01-24 $7.04 $7.14 $7.04 $7.14 $6.15 3,210
2017-01-23 $7.06 $7.06 $6.97 $7.02 $6.04 5,744
2017-01-20 $6.82 $6.95 $6.82 $6.95 $5.98 13,445
2017-01-19 $6.89 $6.93 $6.89 $6.93 $5.96 23,657
2017-01-18 $7.12 $7.12 $6.98 $6.98 $6.01 4,456
2017-01-17 $6.99 $7.06 $6.99 $7.02 $6.04 3,660
2017-01-13 $7.05 $7.05 $7.05 $7.05 $6.07 1,084
2017-01-12 $6.98 $7.06 $6.98 $7.01 $6.03 535
2017-01-11 $6.79 $6.79 $6.79 $6.79 $5.84 153
2017-01-10 $6.93 $6.94 $6.90 $6.90 $5.94 1,794
2017-01-09 $6.97 $7.01 $6.97 $6.98 $6.01 5,100
2017-01-06 $7.09 $7.09 $7.09 $7.09 $6.10 391
2017-01-05 $7.01 $7.25 $7.01 $7.13 $6.14 6,771
2017-01-04 $7.06 $7.06 $7.00 $7.06 $6.08 5,411
2017-01-03 $7.03 $7.03 $7.00 $7.02 $6.04 4,374
2016-12-30 $7.41 $7.41 $7.15 $7.32 $6.30 1,317
2016-12-29 $7.04 $7.11 $7.04 $7.11 $6.12 4,969
2016-12-28 $7.19 $7.19 $7.01 $7.01 $6.03 10,975
2016-12-27 $6.91 $7.19 $6.91 $7.07 $6.08 15,015
2016-12-23 $7.25 $7.25 $7.01 $7.09 $6.10 3,654
2016-12-22 $7.13 $7.13 $7.03 $7.05 $6.07 2,819
2016-12-21 $7.04 $7.04 $6.99 $7.01 $6.03 5,010
2016-12-20 $6.95 $7.03 $6.91 $7.02 $6.04 6,050
2016-12-19 $7.14 $7.14 $6.98 $7.02 $6.04 2,647
2016-12-16 $7.02 $7.09 $7.02 $7.07 $6.08 9,256
2016-12-15 $7.01 $7.05 $7.01 $7.02 $6.04 6,880
2016-12-14 $7.10 $7.10 $6.97 $6.97 $6.00 3,204
2016-12-13 $7.14 $7.14 $7.07 $7.08 $6.09 9,998
2016-12-12 $7.07 $7.07 $6.99 $7.02 $6.04 4,436
2016-12-09 $6.97 $7.01 $6.97 $7.00 $6.02 1,456
2016-12-08 $6.86 $6.91 $6.84 $6.89 $5.93 3,401
2016-12-07 $6.84 $6.96 $6.82 $6.93 $5.96 9,816
2016-12-06 $6.81 $6.89 $6.81 $6.84 $5.89 17,982
2016-12-05 $6.81 $6.81 $6.76 $6.80 $5.85 7,442
2016-12-02 $6.68 $6.69 $6.66 $6.68 $5.74 4,459
2016-12-01 $6.62 $6.75 $6.62 $6.66 $5.73 7,200
2016-11-30 $6.76 $6.79 $6.68 $6.74 $5.80 34,480
2016-11-29 $6.66 $6.70 $6.66 $6.69 $5.76 17,702
2016-11-28 $6.62 $6.65 $6.62 $6.65 $5.72 825,649
2016-11-25 $6.79 $6.79 $6.66 $6.75 $5.81 2,350,192
2016-11-23 $6.61 $6.68 $6.60 $6.67 $5.74 1,265,748
2016-11-22 $6.69 $6.76 $6.61 $6.69 $5.76 3,010,687
2016-11-21 $6.46 $6.54 $6.46 $6.53 $5.62 3,037,658
2016-11-18 $6.51 $6.51 $6.39 $6.43 $5.53 2,230,094
2016-11-17 $6.51 $6.53 $6.48 $6.53 $5.62 2,349,897
2016-11-16 $6.47 $6.55 $6.45 $6.49 $5.58 2,059,946
2016-11-15 $6.50 $6.58 $6.50 $6.58 $5.66 37,221
2016-11-14 $6.54 $6.62 $6.54 $6.59 $5.67 3,918
2016-11-11 $6.67 $6.75 $6.67 $6.74 $5.80 9,160
2016-11-10 $6.71 $6.77 $6.71 $6.77 $5.83 4,838
2016-11-09 $6.62 $6.71 $6.61 $6.66 $5.73 15,935
2016-11-08 $6.50 $6.55 $6.49 $6.55 $5.64 13,086
2016-11-07 $6.51 $6.54 $6.51 $6.53 $5.62 40,715
2016-11-04 $6.58 $6.58 $6.50 $6.53 $5.62 12,510
2016-11-03 $6.73 $6.73 $6.69 $6.73 $5.79 36,039
2016-11-02 $6.69 $6.70 $6.63 $6.66 $5.73 16,583
2016-11-01 $6.70 $6.74 $6.67 $6.74 $5.80 14,865
2016-10-31 $6.66 $6.73 $6.66 $6.69 $5.76 20,071
2016-10-28 $6.66 $6.66 $6.63 $6.66 $5.73 7,817
2016-10-27 $6.71 $6.76 $6.71 $6.73 $5.79 2,400
2016-10-26 $6.67 $6.70 $6.66 $6.68 $5.75 12,219
2016-10-25 $6.74 $6.81 $6.74 $6.78 $5.83 8,966
2016-10-24 $6.90 $6.90 $6.83 $6.85 $5.89 12,043
2016-10-21 $6.85 $6.89 $6.85 $6.89 $5.93 19,880
2016-10-20 $6.92 $7.00 $6.91 $6.98 $6.01 1,929
2016-10-19 $6.89 $6.94 $6.89 $6.94 $5.97 7,417
2016-10-18 $6.85 $6.88 $6.83 $6.88 $5.92 9,592
2016-10-17 $6.72 $6.77 $6.71 $6.74 $5.80 4,629
2016-10-14 $6.84 $6.84 $6.76 $6.80 $5.80 16,711
2016-10-13 $6.79 $6.81 $6.69 $6.79 $5.79 9,702
2016-10-12 $6.74 $6.78 $6.73 $6.73 $5.74 2,435
2016-10-11 $6.85 $6.85 $6.70 $6.70 $5.72 17,488
2016-10-10 $6.88 $6.92 $6.87 $6.89 $5.88 10,328
2016-10-07 $6.96 $6.96 $6.90 $6.92 $5.90 22,580
2016-10-06 $6.94 $6.99 $6.94 $6.98 $5.95 2,049
2016-10-05 $7.03 $7.09 $7.03 $7.06 $6.02 2,812
2016-10-04 $7.03 $7.09 $7.01 $7.04 $6.00 3,576
2016-10-03 $6.99 $7.05 $6.99 $7.04 $6.00 4,164
2016-09-30 $7.04 $7.10 $7.01 $7.02 $5.99 19,479
2016-09-29 $7.09 $7.09 $7.04 $7.07 $6.03 7,558
2016-09-28 $7.14 $7.14 $7.04 $7.12 $6.07 12,014
2016-09-27 $7.04 $7.16 $7.01 $7.10 $6.05 18,466
2016-09-26 $6.91 $7.01 $6.91 $6.99 $5.96 6,080
2016-09-23 $7.02 $7.12 $7.01 $7.05 $6.01 9,861
2016-09-22 $7.28 $7.28 $7.16 $7.18 $6.12 24,415
2016-09-21 $7.11 $7.13 $7.04 $7.13 $6.08 15,026
2016-09-20 $7.01 $7.08 $6.98 $7.05 $6.01 6,768
2016-09-19 $6.99 $7.05 $6.96 $7.03 $6.00 9,290
2016-09-16 $6.89 $6.91 $6.87 $6.87 $5.86 11,429
2016-09-15 $6.88 $6.99 $6.88 $6.96 $5.94 34,748
2016-09-14 $6.61 $6.71 $6.60 $6.66 $5.68 10,990
2016-09-13 $6.57 $6.59 $6.52 $6.53 $5.57 11,045
2016-09-12 $6.56 $6.68 $6.56 $6.67 $5.69 7,495
2016-09-09 $6.70 $6.71 $6.64 $6.71 $5.72 2,867,263
2016-09-08 $6.62 $6.70 $6.62 $6.70 $5.71 6,007,103
2016-09-07 $6.61 $6.62 $6.54 $6.59 $5.62 8,718
2016-09-06 $6.69 $6.72 $6.69 $6.72 $5.68 1,493
2016-09-02 $6.68 $6.72 $6.67 $6.70 $5.66 1,991
2016-09-01 $6.55 $6.57 $6.54 $6.56 $5.54 5,736
2016-08-31 $6.49 $6.50 $6.43 $6.47 $5.46 8,698
2016-08-30 $6.60 $6.60 $6.51 $6.51 $5.50 2,514
2016-08-29 $6.46 $6.65 $6.46 $6.65 $5.62 1,460
2016-08-26 $6.62 $6.62 $6.48 $6.58 $5.56 4,929
2016-08-25 $6.54 $6.63 $6.53 $6.63 $5.60 2,587
2016-08-24 $6.66 $6.69 $6.62 $6.62 $5.60 4,712
2016-08-23 $6.66 $6.74 $6.64 $6.65 $5.62 5,916
2016-08-22 $6.56 $6.66 $6.56 $6.66 $5.63 3,583
2016-08-19 $6.65 $6.65 $6.64 $6.64 $5.61 2,755
2016-08-18 $6.63 $6.75 $6.60 $6.60 $5.58 15,172
2016-08-17 $6.57 $6.64 $6.57 $6.64 $5.61 1,852
2016-08-16 $6.61 $6.66 $6.57 $6.60 $5.58 14,109
2016-08-15 $6.63 $6.63 $6.59 $6.60 $5.58 12,788
2016-08-12 $6.64 $6.66 $6.60 $6.66 $5.63 5,933
2016-08-11 $6.60 $6.67 $6.60 $6.63 $5.60 8,409
2016-08-10 $6.63 $6.63 $6.58 $6.58 $5.56 9,357
2016-08-09 $6.60 $6.61 $6.53 $6.54 $5.53 6,499
2016-08-08 $6.54 $6.54 $6.50 $6.50 $5.49 4,305
2016-08-05 $6.53 $6.58 $6.53 $6.58 $5.56 2,747
2016-08-04 $6.59 $6.66 $6.59 $6.66 $5.63 7,011
2016-08-03 $6.55 $6.65 $6.55 $6.63 $5.60 40,853
2016-08-02 $6.57 $6.64 $6.57 $6.64 $5.61 28,118
2016-08-01 $6.47 $6.56 $6.45 $6.45 $5.45 6,941
2016-07-29 $6.54 $6.61 $6.53 $6.58 $5.56 13,799
2016-07-28 $6.51 $6.52 $6.47 $6.51 $5.50 51,677
2016-07-27 $6.53 $6.66 $6.48 $6.66 $5.63 18,337
2016-07-26 $6.52 $6.53 $6.45 $6.53 $5.52 51,804
2016-07-25 $6.48 $6.53 $6.46 $6.50 $5.49 16,158
2016-07-22 $6.48 $6.48 $6.42 $6.45 $5.45 12,461
2016-07-21 $6.43 $6.52 $6.43 $6.48 $5.48 28,003
2016-07-20 $6.45 $6.55 $6.43 $6.54 $5.53 27,597
2016-07-19 $6.45 $6.45 $6.38 $6.39 $5.40 69,100
2016-07-18 $6.45 $6.53 $6.43 $6.49 $5.49 30,242
2016-07-15 $6.37 $6.37 $6.25 $6.30 $5.33 8,731
2016-07-14 $6.50 $6.53 $6.44 $6.48 $5.47 16,629
2016-07-13 $6.48 $6.54 $6.41 $6.47 $5.47 40,780
2016-07-12 $6.47 $6.66 $6.45 $6.51 $5.50 52,263
2016-07-11 $6.33 $6.38 $6.33 $6.33 $5.35 5,110
2016-07-08 $6.30 $6.31 $6.23 $6.23 $5.27 19,350
2016-07-07 $6.23 $6.23 $6.14 $6.14 $5.19 13,072
2016-07-06 $6.19 $6.30 $6.08 $6.30 $5.33 36,914
2016-07-05 $6.32 $6.46 $6.29 $6.34 $5.35 26,826
2016-07-01 $6.61 $6.64 $6.54 $6.60 $5.58 18,660
2016-06-30 $6.44 $6.77 $6.44 $6.73 $5.68 16,375
2016-06-29 $6.25 $6.38 $6.25 $6.32 $5.34 12,142
2016-06-28 $6.15 $6.18 $5.99 $6.08 $5.14 84,739
2016-06-27 $5.87 $6.05 $5.87 $5.94 $5.02 44,727
2016-06-24 $6.45 $6.45 $6.11 $6.17 $5.22 13,683
2016-06-23 $7.12 $7.18 $7.04 $7.12 $6.02 5,972
2016-06-22 $7.15 $7.16 $7.02 $7.02 $5.93 315,906
2016-06-21 $6.91 $6.95 $6.87 $6.88 $5.82 20,960
2016-06-20 $6.88 $6.88 $6.72 $6.82 $5.76 24,686
2016-06-17 $6.40 $6.59 $6.40 $6.53 $5.52 12,296
2016-06-16 $6.40 $6.60 $6.21 $6.56 $5.54 17,530
2016-06-15 $6.60 $6.63 $6.24 $6.46 $5.46 20,877
2016-06-14 $6.46 $6.53 $6.25 $6.41 $5.42 29,382
2016-06-13 $6.46 $6.55 $6.45 $6.51 $5.50 22,349
2016-06-10 $6.69 $6.76 $6.58 $6.64 $5.61 13,445
2016-06-09 $7.09 $7.09 $6.90 $6.91 $5.84 11,907
2016-06-08 $7.06 $7.10 $7.06 $7.06 $5.96 12,069
2016-06-07 $6.95 $7.16 $6.95 $7.10 $6.00 18,015
2016-06-06 $6.93 $7.12 $6.93 $7.02 $5.93 10,910
2016-06-03 $7.17 $7.18 $6.98 $7.07 $5.98 17,861
2016-06-02 $6.94 $7.15 $6.94 $7.00 $5.92 25,421
2016-06-01 $7.09 $7.20 $7.05 $7.16 $6.05 16,760
2016-05-31 $7.28 $7.32 $7.10 $7.20 $6.09 46,321
2016-05-27 $7.14 $7.17 $7.01 $7.06 $5.97 27,280
2016-05-26 $7.10 $7.21 $6.98 $7.14 $6.04 71,155
2016-05-25 $7.20 $7.25 $7.06 $7.15 $6.04 57,262
2016-05-24 $7.17 $7.27 $7.10 $7.21 $6.09 33,833
2016-05-23 $7.03 $7.08 $6.87 $7.02 $5.93 46,989
2016-05-20 $7.07 $7.10 $6.93 $6.98 $5.90 25,879
2016-05-19 $7.13 $7.19 $6.97 $7.19 $6.08 49,684
2016-05-18 $6.96 $7.20 $6.92 $7.14 $6.03 61,589
2016-05-17 $6.87 $7.04 $6.76 $6.86 $5.79 44,909
2016-05-16 $6.84 $6.97 $6.80 $6.90 $5.74 28,972
2016-05-13 $6.74 $6.88 $6.70 $6.70 $5.57 51,078
2016-05-12 $7.00 $7.04 $6.85 $6.88 $5.72 69,435
2016-05-11 $6.93 $7.07 $6.86 $7.05 $5.87 32,175
2016-05-10 $6.96 $6.98 $6.93 $6.97 $5.80 15,911
2016-05-09 $7.00 $7.09 $6.93 $6.96 $5.79 12,088
2016-05-06 $6.94 $7.11 $6.88 $7.01 $5.83 11,003
2016-05-05 $6.97 $7.01 $6.90 $6.92 $5.76 8,661
2016-05-04 $6.85 $6.96 $6.75 $6.75 $5.62 11,347
2016-05-03 $6.91 $7.01 $6.88 $6.93 $5.77 34,835
2016-05-02 $6.71 $6.95 $6.65 $6.95 $5.78 6,348
2016-04-29 $6.76 $6.78 $6.67 $6.69 $5.57 30,633
2016-04-28 $6.68 $6.74 $6.65 $6.65 $5.53 11,734
2016-04-27 $6.84 $6.88 $6.70 $6.72 $5.59 5,724
2016-04-26 $6.82 $6.82 $6.76 $6.76 $5.62 9,414
2016-04-25 $6.74 $6.87 $6.72 $6.72 $5.59 24,716
2016-04-22 $6.76 $6.79 $6.71 $6.77 $5.63 13,756
2016-04-21 $6.78 $6.82 $6.73 $6.73 $5.60 20,219
2016-04-20 $6.75 $6.85 $6.72 $6.72 $5.59 27,268
2016-04-19 $6.78 $6.81 $6.75 $6.77 $5.63 8,118
2016-04-18 $6.70 $6.89 $6.70 $6.70 $5.57 7,220
2016-04-15 $6.67 $6.71 $6.65 $6.71 $5.58 8,994
2016-04-14 $6.75 $6.81 $6.66 $6.66 $5.54 11,883
2016-04-13 $6.83 $6.91 $6.78 $6.78 $5.64 19,647
2016-04-12 $6.81 $6.90 $6.08 $6.89 $5.73 289,571
2016-04-11 $6.75 $6.82 $6.72 $6.80 $5.66 41,210
2016-04-08 $6.75 $6.83 $6.68 $6.68 $5.56 18,416
2016-04-07 $6.70 $6.77 $6.63 $6.74 $5.61 17,944
2016-04-06 $6.74 $6.80 $6.70 $6.80 $5.66 13,577
2016-04-05 $6.74 $6.83 $6.65 $6.76 $5.62 37,225
2016-04-04 $6.80 $6.85 $6.78 $6.85 $5.70 21,510
2016-04-01 $6.78 $6.99 $6.76 $6.82 $5.67 14,282
2016-03-31 $6.93 $6.97 $6.82 $6.91 $5.75 17,248
2016-03-30 $6.97 $6.98 $6.87 $6.97 $5.80 36,231
2016-03-29 $6.82 $6.92 $6.80 $6.90 $5.74 120,829
2016-03-28 $6.64 $6.64 $6.56 $6.62 $5.51 54,945
2016-03-24 $6.68 $6.84 $6.55 $6.55 $5.45 21,372
2016-03-23 $6.77 $6.84 $6.65 $6.70 $5.57 20,380
2016-03-22 $6.75 $6.90 $6.64 $6.64 $5.52 31,619
2016-03-21 $6.82 $6.86 $6.78 $6.80 $5.65 15,076
2016-03-18 $6.95 $6.96 $6.87 $6.87 $5.72 8,078
2016-03-17 $6.78 $6.90 $6.76 $6.84 $5.69 14,450
2016-03-16 $6.68 $6.75 $6.65 $6.72 $5.59 40,415
2016-03-15 $6.64 $6.66 $6.57 $6.66 $5.54 18,183
2016-03-14 $6.70 $6.70 $6.58 $6.59 $5.48 167,736
2016-03-11 $6.67 $6.73 $6.61 $6.72 $5.59 20,337
2016-03-10 $6.47 $6.53 $6.44 $6.48 $5.39 40,561
2016-03-09 $6.44 $6.47 $6.33 $6.45 $5.37 40,645
2016-03-08 $6.37 $6.53 $6.37 $6.44 $5.28 53,218
2016-03-07 $6.52 $6.75 $6.50 $6.70 $5.49 22,453
2016-03-04 $6.55 $6.73 $6.55 $6.71 $5.50 46,094
2016-03-03 $6.39 $6.57 $6.39 $6.52 $5.34 23,387
2016-03-02 $6.27 $6.61 $6.27 $6.59 $5.40 11,084
2016-03-01 $6.35 $6.42 $6.26 $6.34 $5.19 68,023
2016-02-29 $6.08 $6.28 $6.08 $6.28 $5.14 41,967
2016-02-26 $6.14 $6.28 $6.11 $6.13 $5.02 42,478
2016-02-25 $6.16 $6.25 $6.09 $6.24 $5.11 52,880
2016-02-24 $5.66 $5.77 $5.56 $5.73 $4.69 16,499
2016-02-23 $5.93 $5.93 $5.80 $5.81 $4.76 96,736
2016-02-22 $6.02 $6.04 $5.89 $6.03 $4.94 44,892
2016-02-19 $5.96 $6.06 $5.96 $6.06 $4.96 36,200
2016-02-18 $6.04 $6.06 $5.94 $6.05 $4.96 34,440
2016-02-17 $5.95 $6.08 $5.95 $6.07 $4.97 151,171
2016-02-16 $5.82 $5.93 $5.82 $5.93 $4.86 14,080
2016-02-12 $5.54 $5.83 $5.54 $5.83 $4.78 79,147
2016-02-11 $5.55 $5.63 $5.50 $5.63 $4.61 65,304
2016-02-10 $5.68 $5.75 $5.66 $5.71 $4.68 274,617
2016-02-09 $5.48 $5.61 $5.45 $5.59 $4.58 130,089
2016-02-08 $5.67 $5.71 $5.52 $5.62 $4.60 82,953
2016-02-05 $5.71 $5.95 $5.71 $5.85 $4.79 122,260
2016-02-04 $5.88 $6.14 $5.85 $6.09 $4.99 180,122
2016-02-03 $5.88 $6.11 $5.82 $6.06 $4.96 114,406
2016-02-02 $6.01 $6.04 $5.84 $6.04 $4.95 70,267
2016-02-01 $5.97 $6.19 $5.94 $6.12 $5.01 46,169
2016-01-29 $5.93 $6.07 $5.90 $6.07 $4.97 5,915
2016-01-28 $5.85 $5.92 $5.85 $5.88 $4.81 28,462
2016-01-27 $5.89 $5.93 $5.82 $5.90 $4.83 22,130
2016-01-26 $5.76 $5.88 $5.74 $5.88 $4.82 97,621
2016-01-25 $5.74 $5.87 $5.74 $5.78 $4.73 176,220
2016-01-22 $5.80 $5.99 $5.77 $5.97 $4.89 178,933
2016-01-21 $5.51 $5.71 $5.43 $5.66 $4.64 257,758
2016-01-20 $5.53 $5.57 $5.43 $5.57 $4.56 100,514
2016-01-19 $5.76 $5.90 $5.72 $5.74 $4.70 18,325
2016-01-15 $5.73 $5.91 $5.67 $5.75 $4.71 18,939
2016-01-14 $5.81 $5.86 $5.78 $5.79 $4.74 26,788
2016-01-13 $5.89 $5.92 $5.78 $5.80 $4.75 24,675
2016-01-12 $5.84 $5.90 $5.80 $5.90 $4.83 80,393
2016-01-11 $5.94 $5.94 $5.86 $5.94 $4.87 20,012
2016-01-08 $5.99 $6.03 $5.81 $5.81 $4.76 48,689
2016-01-07 $5.86 $5.95 $5.84 $5.90 $4.83 38,086
2016-01-06 $6.05 $6.05 $5.97 $6.02 $4.93 17,754
2016-01-05 $6.02 $6.09 $6.00 $6.07 $4.97 36,095
2016-01-04 $6.05 $6.09 $5.96 $6.09 $4.99 38,553
2015-12-31 $6.24 $6.49 $6.14 $6.21 $5.08 70,192
2015-12-30 $6.39 $6.40 $6.28 $6.32 $5.17 144,857
2015-12-29 $6.30 $6.50 $6.30 $6.36 $5.21 338,919
2015-12-28 $6.38 $6.45 $6.30 $6.31 $5.17 142,967
2015-12-24 $6.57 $6.65 $6.35 $6.35 $5.20 69,713
2015-12-23 $6.41 $6.57 $6.36 $6.42 $5.25 113,325
2015-12-22 $6.34 $6.51 $6.27 $6.51 $5.33 279,351
2015-12-21 $6.45 $6.53 $6.31 $6.43 $5.27 29,869
2015-12-18 $6.43 $6.43 $6.33 $6.38 $5.22 58,495
2015-12-17 $6.47 $6.47 $6.27 $6.33 $5.19 31,400
2015-12-16 $6.43 $6.44 $6.35 $6.43 $5.27 148,635
2015-12-15 $6.48 $6.51 $6.36 $6.39 $5.23 85,879
2015-12-14 $6.37 $6.51 $6.31 $6.51 $5.33 12,609
2015-12-11 $6.45 $6.47 $6.39 $6.45 $5.28 24,061
2015-12-10 $6.55 $6.67 $6.49 $6.60 $5.41 55,487
2015-12-09 $6.63 $6.70 $6.49 $6.50 $5.32 20,756
2015-12-08 $6.57 $6.67 $6.48 $6.67 $5.46 24,014
2015-12-07 $6.87 $6.88 $6.69 $6.88 $5.64 18,564
2015-12-04 $6.67 $6.85 $6.67 $6.84 $5.61 10,447
2015-12-03 $6.71 $6.79 $6.65 $6.79 $5.56 28,643
2015-12-02 $6.79 $6.79 $6.64 $6.77 $5.55 12,880
2015-12-01 $6.80 $6.95 $6.80 $6.90 $5.65 32,756
2015-11-30 $6.75 $6.83 $6.72 $6.83 $5.59 20,514
2015-11-27 $6.67 $6.74 $6.66 $6.68 $5.47 67,722
2015-11-25 $6.63 $6.76 $6.49 $6.76 $5.54 896,158
2015-11-24 $6.54 $6.68 $6.36 $6.50 $5.32 725,772
2015-11-23 $6.56 $6.60 $6.38 $6.59 $5.40 1,116,337
2015-11-20 $6.80 $6.85 $6.65 $6.65 $5.45 489,551
2015-11-19 $6.77 $6.87 $6.74 $6.85 $5.61 642,224
2015-11-18 $6.62 $6.88 $6.62 $6.72 $5.50 811,538
2015-11-17 $6.67 $6.88 $6.65 $6.72 $5.50 766,785
2015-11-16 $6.63 $6.86 $6.60 $6.86 $5.62 427,207
2015-11-13 $6.57 $6.61 $6.55 $6.61 $5.41 734,126
2015-11-12 $6.56 $6.74 $6.56 $6.58 $5.39 716,734
2015-11-11 $6.64 $6.65 $6.64 $6.64 $5.44 542,871
2015-11-10 $6.41 $6.61 $6.41 $6.61 $5.41 1,253,332
2015-11-09 $6.64 $6.65 $6.44 $6.65 $5.45 11,134
2015-11-06 $6.56 $6.65 $6.50 $6.50 $5.32 8,465
2015-11-05 $6.64 $6.64 $6.45 $6.50 $5.32 7,375
2015-11-04 $6.38 $6.45 $6.36 $6.43 $5.27 6,754
2015-11-03 $6.40 $6.48 $6.36 $6.48 $5.31 12,163
2015-11-02 $6.58 $6.61 $6.42 $6.61 $5.41 11,968
2015-10-30 $6.45 $6.48 $6.45 $6.48 $5.31 5,962
2015-10-29 $6.52 $6.58 $6.34 $6.35 $5.20 4,000
2015-10-28 $6.37 $6.50 $6.31 $6.31 $5.17 6,839
2015-10-27 $6.34 $6.34 $6.20 $6.27 $5.14 4,035
2015-10-26 $6.33 $6.47 $6.23 $6.23 $5.10 22,977
2015-10-23 $6.57 $6.57 $6.28 $6.34 $5.19 8,117
2015-10-22 $6.37 $6.48 $6.28 $6.29 $5.15 11,913
2015-10-21 $6.39 $6.53 $6.35 $6.43 $5.26 4,053
2015-10-20 $6.44 $6.44 $6.30 $6.39 $5.23 2,180
2015-10-19 $6.33 $6.47 $6.24 $6.45 $5.28 4,490
2015-10-16 $6.28 $6.43 $6.20 $6.43 $5.27 2,334
2015-10-15 $6.30 $6.41 $6.23 $6.41 $5.25 2,651
2015-10-14 $6.25 $6.28 $6.18 $6.27 $5.14 25,040
2015-10-13 $6.14 $6.27 $6.08 $6.27 $5.14 3,154
2015-10-12 $6.25 $6.28 $6.17 $6.28 $5.14 1,370
2015-10-09 $6.28 $6.36 $6.28 $6.29 $5.15 3,141
2015-10-08 $6.40 $6.40 $6.40 $6.40 $5.24 6,031
2015-10-07 $6.31 $6.38 $6.30 $6.36 $5.21 3,785
2015-10-06 $6.30 $6.43 $6.28 $6.36 $5.21 5,804
2015-10-05 $6.20 $6.32 $6.17 $6.17 $5.05 1,807
2015-10-02 $6.03 $6.20 $6.03 $6.11 $5.01 7,160
2015-10-01 $6.19 $6.19 $6.02 $6.07 $4.97 9,490
2015-09-30 $5.99 $6.09 $5.99 $6.09 $4.99 2,328
2015-09-29 $5.98 $6.00 $5.90 $5.90 $4.83 5,323
2015-09-28 $6.09 $6.09 $6.02 $6.08 $4.98 7,930
2015-09-25 $6.09 $6.19 $6.09 $6.19 $5.07 6,440
2015-09-24 $6.10 $6.27 $6.00 $6.04 $4.95 21,278
2015-09-23 $6.17 $6.31 $6.04 $6.10 $5.00 9,595
2015-09-22 $6.33 $6.33 $6.18 $6.18 $5.06 8,594
2015-09-21 $6.17 $6.42 $6.17 $6.25 $5.12 16,079
2015-09-18 $7.96 $7.96 $7.81 $7.86 $6.43 10,512
2015-09-17 $7.96 $7.96 $7.86 $7.94 $6.50 3,693
2015-09-16 $7.94 $8.20 $7.93 $8.20 $6.72 5,122
2015-09-15 $7.92 $8.10 $7.80 $8.10 $6.64 4,801
2015-09-14 $8.05 $8.08 $7.73 $7.90 $6.47 5,615
2015-09-11 $7.82 $7.84 $7.70 $7.79 $6.38 24,846
2015-09-10 $7.70 $8.04 $7.70 $7.72 $6.32 14,321
2015-09-09 $7.73 $8.02 $7.59 $7.59 $6.21 155,918
2015-09-08 $7.77 $7.95 $7.65 $7.90 $6.43 1,963,227

RSA Insurance Group Ltd (RSNAY) News Headlines

Recent RSA Insurance Group Ltd (RSNAY) News
Similar Companies to RSA Insurance Group Ltd (RSNAY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
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.