Rosetta Stone Inc (RST) Exchange: NYSE

Data as of March 28, 2024

$29.99 ($0.00) 0.00%

Rosetta Stone Inc - Daily Information
Click for more stock information on Rosetta Stone Inc.
Daily Information Data
Date March 28, 2024
Open $29.99
Previous Close $29.99
High $29.99
Low $29.99
Adjusted Open $29.99
Previous Adjusted Close $29.99
Adjusted High $29.99
Adjusted Low $29.99

About Rosetta Stone Inc (RST)

Founded in 1992, Rosetta Stone Inc (RST) is a world leader in language learning software and technology-based solutions. It has a network of more than 15,000 language learning partners and distribution outlets in more than 150 countries worldwide. The company has over 800 employees and offices in Harrisonburg, VA; Arlington, VA; Seattle, WA; San Francisco, CA; Austin, TX; Concord, MA; Dallas, TX; Miami, FL; Tokyo, Japan; Seoul, South Korea; and London, United Kingdom. Rosetta Stone's mission is to break down the language barriers that can limit success in work and life. With innovative products and solutions like its flagship product, Rosetta Stone, they offer a powerful system of language support to help people learn a language in a natural, fun, and engaging manner. It uses a dynamic blend of practical instruction and assessment to unlock the potential in every learner. This unique approach has helped them build a lasting brand, and its impact continues to grow around the world. Since its inception, it has grown rapidly and now boasts more than 1 million active users from around the globe. It has been named one of the fastest growing companies in the world, and its products are consistently rated highly by industry experts.

Historical Stock Data for Rosetta Stone Inc (RST)

Date Open High Low Close Adj.Close Volume
2020-10-26 $29.99 $29.99 $29.99 $29.99 $29.99 0
2020-10-23 $29.99 $29.99 $29.99 $29.99 $29.99 0
2020-10-22 $29.99 $29.99 $29.99 $29.99 $29.99 0
2020-10-21 $29.99 $29.99 $29.99 $29.99 $29.99 0
2020-10-20 $29.99 $29.99 $29.99 $29.99 $29.99 0
2020-10-19 $29.99 $29.99 $29.99 $29.99 $29.99 0
2020-10-16 $29.99 $29.99 $29.99 $29.99 $29.99 0
2020-10-15 $29.99 $29.99 $29.99 $29.99 $29.99 0
2020-10-14 $29.99 $30.01 $29.98 $29.99 $29.99 189,724
2020-10-13 $29.96 $29.99 $29.95 $29.99 $29.99 320,417
2020-10-12 $29.96 $30.01 $29.93 $29.95 $29.95 362,377
2020-10-09 $29.94 $29.96 $29.94 $29.95 $29.95 306,561
2020-10-08 $29.94 $29.97 $29.93 $29.95 $29.95 231,201
2020-10-07 $29.92 $29.94 $29.90 $29.93 $29.93 318,789
2020-10-06 $29.90 $29.94 $29.89 $29.90 $29.90 361,317
2020-10-05 $29.91 $29.95 $29.88 $29.88 $29.88 550,613
2020-10-02 $29.89 $29.92 $29.88 $29.89 $29.89 468,459
2020-10-01 $30.03 $30.03 $29.90 $29.90 $29.90 405,611
2020-09-30 $29.91 $30.00 $29.89 $29.98 $29.98 981,327
2020-09-29 $29.95 $29.95 $29.89 $29.90 $29.90 396,716
2020-09-28 $29.93 $30.05 $29.90 $29.90 $29.90 485,306
2020-09-25 $29.81 $29.92 $29.81 $29.88 $29.88 396,797
2020-09-24 $29.87 $29.93 $29.86 $29.88 $29.88 1,067,706
2020-09-23 $29.88 $29.92 $29.88 $29.90 $29.90 717,032
2020-09-22 $29.90 $29.95 $29.88 $29.91 $29.91 655,881
2020-09-21 $29.91 $29.93 $29.88 $29.91 $29.91 831,748
2020-09-18 $29.86 $29.99 $29.86 $29.94 $29.94 761,134
2020-09-17 $29.93 $29.99 $29.87 $29.87 $29.87 580,696
2020-09-16 $29.96 $30.01 $29.91 $29.95 $29.95 969,986
2020-09-15 $29.93 $30.03 $29.91 $29.96 $29.96 723,280
2020-09-14 $29.93 $29.98 $29.88 $29.90 $29.90 539,596
2020-09-11 $29.84 $29.94 $29.84 $29.88 $29.88 938,369
2020-09-10 $29.89 $29.93 $29.81 $29.83 $29.83 1,699,184
2020-09-09 $29.95 $30.03 $29.80 $29.80 $29.80 1,229,535
2020-09-08 $29.86 $30.08 $29.82 $30.00 $30.00 1,853,224
2020-09-04 $29.87 $30.00 $29.79 $29.79 $29.79 4,021,216
2020-09-03 $29.80 $30.00 $29.80 $29.87 $29.87 5,488,222
2020-09-02 $29.92 $30.09 $29.77 $29.77 $29.77 3,126,584
2020-09-01 $30.04 $30.19 $29.80 $29.99 $29.99 5,844,892
2020-08-31 $29.80 $30.46 $29.75 $30.38 $30.38 9,113,999
2020-08-28 $28.25 $30.11 $28.12 $29.83 $29.83 629,590
2020-08-27 $28.84 $28.91 $27.42 $28.12 $28.12 434,195
2020-08-26 $28.67 $29.84 $27.94 $28.73 $28.73 656,700
2020-08-25 $27.77 $28.86 $27.40 $28.53 $28.53 371,486
2020-08-24 $29.25 $29.25 $27.72 $28.36 $28.36 729,022
2020-08-21 $29.73 $31.24 $28.62 $29.19 $29.19 1,212,085
2020-08-20 $26.80 $30.11 $26.80 $29.81 $29.81 1,024,235
2020-08-19 $26.82 $27.25 $26.36 $26.89 $26.89 250,858
2020-08-18 $26.99 $27.35 $26.52 $26.64 $26.64 252,201
2020-08-17 $28.00 $28.37 $26.86 $26.89 $26.89 290,625
2020-08-14 $26.75 $28.52 $26.54 $27.60 $27.60 374,468
2020-08-13 $27.24 $27.81 $26.51 $27.06 $27.06 214,945
2020-08-12 $26.37 $28.33 $25.92 $27.41 $27.41 893,155
2020-08-11 $27.12 $27.12 $25.36 $25.90 $25.90 609,785
2020-08-10 $27.55 $27.72 $26.12 $27.04 $27.04 474,549
2020-08-07 $26.61 $27.32 $26.28 $27.31 $27.31 641,679
2020-08-06 $27.32 $27.63 $25.78 $26.35 $26.35 776,254
2020-08-05 $27.00 $27.65 $26.54 $27.33 $27.33 1,029,708
2020-08-04 $26.07 $27.04 $25.83 $26.82 $26.82 301,010
2020-08-03 $26.96 $27.75 $25.38 $26.29 $26.29 1,312,228
2020-07-31 $26.27 $26.81 $24.96 $26.77 $26.77 581,084
2020-07-30 $25.18 $26.57 $24.81 $25.94 $25.94 507,059
2020-07-29 $26.89 $27.22 $25.35 $25.46 $25.46 819,932
2020-07-28 $25.66 $28.86 $25.33 $26.74 $26.74 4,774,077
2020-07-27 $24.63 $25.74 $23.98 $25.72 $25.72 714,189
2020-07-24 $25.64 $25.68 $23.70 $24.73 $24.73 655,525
2020-07-23 $24.00 $25.73 $23.23 $24.37 $24.37 1,433,082
2020-07-22 $21.23 $24.03 $20.73 $23.54 $23.54 1,096,715
2020-07-21 $21.25 $24.31 $21.23 $23.88 $23.88 1,597,605
2020-07-20 $20.53 $22.24 $20.50 $21.22 $21.22 834,042
2020-07-17 $16.04 $20.55 $16.04 $20.02 $20.02 2,576,600
2020-07-16 $16.44 $16.50 $15.85 $16.00 $16.00 284,100
2020-07-15 $16.45 $16.78 $16.22 $16.51 $16.51 560,900
2020-07-14 $15.82 $16.40 $15.69 $16.10 $16.10 520,500
2020-07-13 $16.19 $16.34 $15.74 $15.78 $15.78 258,100
2020-07-10 $15.60 $16.08 $15.39 $15.94 $15.94 241,700
2020-07-09 $15.94 $16.19 $15.45 $15.67 $15.67 213,500
2020-07-08 $15.91 $16.42 $15.78 $16.01 $16.01 211,400
2020-07-07 $16.50 $16.95 $16.00 $16.01 $16.01 195,900
2020-07-06 $17.16 $17.16 $16.34 $16.73 $16.73 121,600
2020-07-02 $17.20 $17.20 $16.74 $16.82 $16.82 69,100
2020-07-01 $16.91 $17.06 $16.63 $16.95 $16.95 72,800
2020-06-30 $16.68 $17.19 $16.68 $16.86 $16.86 105,100
2020-06-29 $16.48 $16.99 $16.23 $16.88 $16.88 81,400
2020-06-26 $16.05 $16.52 $16.02 $16.26 $16.26 415,822
2020-06-25 $15.93 $16.34 $15.87 $16.29 $16.29 265,375
2020-06-24 $16.79 $16.87 $15.97 $16.10 $16.10 126,476
2020-06-23 $16.93 $17.16 $16.79 $17.00 $17.00 107,341
2020-06-22 $16.76 $16.94 $16.08 $16.75 $16.75 97,568
2020-06-19 $16.85 $17.53 $16.78 $16.84 $16.84 174,110
2020-06-18 $16.50 $17.10 $16.40 $16.74 $16.74 125,451
2020-06-17 $17.58 $17.58 $16.60 $16.70 $16.70 64,756
2020-06-16 $17.58 $17.64 $17.09 $17.41 $17.41 143,502
2020-06-15 $16.59 $17.30 $16.43 $17.06 $17.06 166,377
2020-06-12 $17.58 $17.58 $16.76 $17.09 $17.09 198,380
2020-06-11 $17.14 $17.24 $16.95 $17.11 $17.11 216,378
2020-06-10 $18.51 $18.70 $17.81 $17.86 $17.86 99,285
2020-06-09 $18.20 $18.91 $18.20 $18.62 $18.62 103,900
2020-06-08 $18.92 $18.92 $18.32 $18.47 $18.47 108,642
2020-06-05 $18.77 $19.10 $18.54 $18.63 $18.63 93,682
2020-06-04 $18.13 $18.72 $18.11 $18.44 $18.44 79,004
2020-06-03 $18.48 $18.59 $18.21 $18.43 $18.43 90,399
2020-06-02 $18.72 $18.75 $18.10 $18.17 $18.17 107,625
2020-06-01 $18.71 $18.99 $18.50 $18.72 $18.72 160,110
2020-05-29 $17.83 $18.72 $17.80 $18.58 $18.58 193,182
2020-05-28 $19.15 $19.46 $17.85 $18.02 $18.02 186,469
2020-05-27 $18.45 $19.13 $17.95 $19.08 $19.08 164,917
2020-05-26 $18.50 $18.64 $18.07 $18.10 $18.10 209,576
2020-05-22 $17.88 $18.02 $17.58 $17.95 $17.95 68,678
2020-05-21 $18.45 $18.66 $17.82 $17.93 $17.93 84,432
2020-05-20 $18.20 $19.01 $18.20 $18.53 $18.53 136,347
2020-05-19 $17.86 $18.63 $17.86 $17.93 $17.93 154,136
2020-05-18 $17.74 $18.26 $17.24 $18.07 $18.07 236,104
2020-05-15 $17.39 $17.48 $16.98 $17.05 $17.05 134,708
2020-05-14 $16.76 $17.43 $16.44 $17.43 $17.43 141,951
2020-05-13 $17.26 $17.58 $16.83 $17.08 $17.08 251,303
2020-05-12 $18.53 $18.60 $17.48 $17.50 $17.50 157,134
2020-05-11 $18.20 $18.52 $18.07 $18.29 $18.29 221,366
2020-05-08 $17.76 $18.60 $17.55 $18.55 $18.55 145,763
2020-05-07 $19.57 $19.57 $16.00 $17.37 $17.37 351,526
2020-05-06 $17.30 $18.83 $17.30 $18.03 $18.03 444,614
2020-05-05 $17.32 $17.86 $16.94 $17.19 $17.19 157,317
2020-05-04 $16.35 $17.14 $16.29 $16.79 $16.79 158,804
2020-05-01 $16.39 $16.77 $16.09 $16.73 $16.73 170,414
2020-04-30 $17.57 $17.70 $16.97 $17.08 $17.08 158,680
2020-04-29 $16.68 $18.04 $16.68 $17.89 $17.89 214,771
2020-04-28 $16.38 $16.42 $15.81 $16.25 $16.25 141,518
2020-04-27 $16.03 $16.65 $15.57 $15.96 $15.96 174,758
2020-04-24 $15.62 $15.86 $15.52 $15.75 $15.75 137,253
2020-04-23 $15.25 $15.98 $15.25 $15.60 $15.60 99,668
2020-04-22 $15.17 $15.57 $14.82 $15.34 $15.34 74,492
2020-04-21 $15.13 $15.36 $14.56 $14.79 $14.79 83,623
2020-04-20 $15.26 $15.76 $15.09 $15.57 $15.57 133,306
2020-04-17 $15.02 $15.71 $14.96 $15.62 $15.62 104,067
2020-04-16 $14.84 $15.13 $14.45 $14.71 $14.71 106,773
2020-04-15 $15.08 $15.11 $14.58 $14.95 $14.95 148,923
2020-04-14 $15.48 $16.00 $15.19 $15.54 $15.54 135,420
2020-04-13 $15.40 $15.40 $14.67 $15.11 $15.11 168,374
2020-04-09 $15.63 $15.89 $15.30 $15.60 $15.60 131,075
2020-04-08 $15.65 $16.16 $14.48 $15.28 $15.28 277,865
2020-04-07 $14.94 $15.39 $14.20 $14.85 $14.85 242,832
2020-04-06 $13.73 $14.69 $13.65 $14.47 $14.47 180,388
2020-04-03 $13.43 $13.91 $13.08 $13.29 $13.29 229,535
2020-04-02 $12.94 $13.98 $12.94 $13.68 $13.68 188,481
2020-04-01 $13.38 $13.56 $12.55 $12.79 $12.79 189,791
2020-03-31 $13.77 $14.18 $13.52 $14.02 $14.02 186,596
2020-03-30 $13.39 $14.33 $13.39 $13.90 $13.90 140,073
2020-03-27 $14.19 $14.48 $13.41 $13.69 $13.69 183,431
2020-03-26 $13.45 $14.97 $13.33 $14.81 $14.81 380,779
2020-03-25 $13.26 $13.83 $12.84 $13.47 $13.47 194,183
2020-03-24 $11.61 $13.47 $11.61 $13.38 $13.38 154,130
2020-03-23 $11.29 $11.74 $10.19 $11.11 $11.11 229,082
2020-03-20 $12.43 $12.93 $11.34 $11.55 $11.55 262,348
2020-03-19 $11.26 $12.72 $11.06 $12.39 $12.39 249,372
2020-03-18 $10.75 $11.65 $8.85 $11.50 $11.50 446,000
2020-03-17 $10.88 $11.89 $10.77 $11.66 $11.66 518,534
2020-03-16 $10.74 $11.11 $10.00 $10.85 $10.85 616,176
2020-03-13 $10.95 $12.04 $10.58 $11.86 $11.86 425,054
2020-03-12 $11.00 $12.08 $10.19 $10.46 $10.46 554,523
2020-03-11 $14.37 $14.37 $12.60 $12.68 $12.68 309,361
2020-03-10 $15.75 $15.85 $14.61 $14.74 $14.74 214,178
2020-03-09 $16.10 $16.48 $15.21 $15.40 $15.40 255,881
2020-03-06 $15.65 $17.12 $15.65 $17.05 $17.05 356,422
2020-03-05 $17.50 $17.82 $15.77 $16.03 $16.03 384,988
2020-03-04 $17.12 $17.96 $17.09 $17.91 $17.91 112,538
2020-03-03 $17.20 $17.65 $16.60 $16.86 $16.86 118,054
2020-03-02 $17.37 $17.37 $16.75 $17.32 $17.32 188,394
2020-02-28 $16.45 $17.27 $16.29 $17.27 $17.27 154,105
2020-02-27 $17.15 $17.68 $16.79 $16.95 $16.95 232,028
2020-02-26 $17.84 $18.25 $17.58 $17.65 $17.65 153,985
2020-02-25 $19.02 $19.17 $17.44 $17.74 $17.74 175,930
2020-02-24 $18.35 $19.15 $18.32 $19.02 $19.02 105,822
2020-02-21 $19.55 $19.58 $18.54 $19.10 $19.10 115,355
2020-02-20 $20.08 $20.44 $19.53 $19.58 $19.58 68,769
2020-02-19 $20.12 $20.70 $20.12 $20.31 $20.31 103,797
2020-02-18 $19.96 $20.39 $19.88 $20.12 $20.12 262,430
2020-02-14 $19.26 $20.00 $19.26 $19.98 $19.98 86,677
2020-02-13 $18.89 $19.34 $18.89 $19.21 $19.21 97,932
2020-02-12 $18.98 $19.20 $18.84 $18.98 $18.98 77,622
2020-02-11 $18.87 $19.15 $18.72 $18.81 $18.81 48,941
2020-02-10 $18.79 $19.03 $18.46 $18.82 $18.82 85,807
2020-02-07 $19.12 $19.74 $18.80 $18.82 $18.82 125,268
2020-02-06 $18.61 $19.41 $18.55 $19.15 $19.15 152,362
2020-02-05 $18.21 $18.55 $18.00 $18.49 $18.49 127,094
2020-02-04 $17.49 $18.12 $17.45 $18.00 $18.00 157,700
2020-02-03 $17.24 $17.35 $16.97 $17.28 $17.28 181,007
2020-01-31 $17.43 $17.44 $16.90 $17.15 $17.15 130,611
2020-01-30 $17.26 $17.51 $16.79 $17.49 $17.49 66,245
2020-01-29 $17.77 $17.81 $17.41 $17.46 $17.46 83,432
2020-01-28 $18.15 $18.19 $17.76 $17.78 $17.78 66,646
2020-01-27 $17.75 $18.23 $17.65 $18.06 $18.06 105,244
2020-01-24 $18.11 $18.72 $17.95 $18.08 $18.08 80,361
2020-01-23 $17.96 $18.18 $17.71 $18.10 $18.10 111,476
2020-01-22 $18.21 $18.42 $18.08 $18.14 $18.14 111,848
2020-01-21 $18.12 $18.48 $18.04 $18.18 $18.18 79,412
2020-01-17 $18.40 $18.53 $17.82 $18.28 $18.28 124,365
2020-01-16 $18.40 $18.80 $18.32 $18.35 $18.35 48,555
2020-01-15 $18.23 $18.60 $18.06 $18.25 $18.25 85,075
2020-01-14 $18.35 $18.57 $18.20 $18.27 $18.27 72,540
2020-01-13 $18.12 $18.62 $18.11 $18.40 $18.40 105,148
2020-01-10 $18.38 $18.41 $18.07 $18.15 $18.15 93,913
2020-01-09 $18.91 $18.91 $18.29 $18.35 $18.35 66,325
2020-01-08 $19.01 $19.28 $18.65 $18.75 $18.75 80,167
2020-01-07 $18.89 $19.31 $18.70 $19.07 $19.07 104,686
2020-01-06 $18.29 $18.85 $18.12 $18.76 $18.76 111,642
2020-01-03 $18.39 $18.52 $18.19 $18.48 $18.48 128,818
2020-01-02 $18.27 $18.75 $18.18 $18.62 $18.62 168,263
2019-12-31 $17.82 $18.38 $17.75 $18.14 $18.14 202,946
2019-12-30 $18.29 $18.29 $17.80 $17.83 $17.83 122,838
2019-12-27 $18.24 $18.33 $18.07 $18.21 $18.21 75,140
2019-12-26 $18.06 $18.26 $17.94 $18.24 $18.24 84,972
2019-12-24 $18.19 $18.40 $18.01 $18.09 $18.09 56,055
2019-12-23 $18.31 $18.31 $17.87 $18.29 $18.29 76,911
2019-12-20 $17.90 $18.37 $17.78 $18.31 $18.31 212,475
2019-12-19 $17.66 $18.09 $17.30 $17.83 $17.83 171,311
2019-12-18 $17.16 $17.65 $17.10 $17.64 $17.64 124,187
2019-12-17 $16.89 $17.18 $16.71 $17.13 $17.13 131,233
2019-12-16 $17.37 $17.54 $16.85 $16.96 $16.96 149,212
2019-12-13 $17.07 $17.37 $17.00 $17.33 $17.33 203,225
2019-12-12 $16.48 $17.15 $16.48 $17.09 $17.09 398,767
2019-12-11 $16.50 $16.70 $16.43 $16.47 $16.47 267,904
2019-12-10 $16.51 $16.75 $16.38 $16.45 $16.45 197,599
2019-12-09 $15.69 $16.55 $15.65 $16.48 $16.48 373,961
2019-12-06 $15.70 $15.97 $15.68 $15.72 $15.72 475,989
2019-12-05 $15.10 $15.26 $15.02 $15.20 $15.20 166,479
2019-12-04 $15.37 $15.49 $15.11 $15.12 $15.12 186,119
2019-12-03 $15.17 $15.42 $15.12 $15.31 $15.31 249,407
2019-12-02 $15.57 $15.57 $15.19 $15.24 $15.24 323,952
2019-11-29 $15.30 $15.57 $15.20 $15.54 $15.54 85,869
2019-11-27 $15.30 $15.47 $15.09 $15.27 $15.27 280,289
2019-11-26 $15.10 $15.44 $15.01 $15.24 $15.24 432,900
2019-11-25 $14.80 $15.28 $14.76 $15.10 $15.10 188,750
2019-11-22 $14.66 $14.84 $14.44 $14.70 $14.70 216,210
2019-11-21 $14.87 $15.09 $14.52 $14.55 $14.55 164,731
2019-11-20 $14.80 $15.12 $14.80 $15.01 $15.01 341,191
2019-11-19 $14.39 $15.08 $14.39 $14.80 $14.80 428,298
2019-11-18 $14.48 $14.50 $14.26 $14.34 $14.34 435,058
2019-11-15 $15.04 $15.04 $14.15 $14.43 $14.43 229,892
2019-11-14 $14.89 $15.22 $14.72 $15.00 $15.00 233,538
2019-11-13 $14.69 $14.85 $14.47 $14.60 $14.60 326,581
2019-11-12 $14.79 $15.08 $14.63 $14.73 $14.73 241,461
2019-11-11 $14.48 $15.09 $14.24 $14.90 $14.90 374,247
2019-11-08 $15.41 $15.63 $14.30 $14.76 $14.76 358,918
2019-11-07 $17.89 $17.89 $13.76 $15.38 $15.38 1,079,283
2019-11-06 $20.72 $21.02 $20.18 $20.33 $20.33 274,928
2019-11-05 $20.25 $20.96 $20.05 $20.76 $20.76 188,547
2019-11-04 $19.82 $20.43 $19.81 $20.13 $20.13 222,642
2019-11-01 $19.29 $19.77 $19.05 $19.70 $19.70 80,328
2019-10-31 $19.44 $19.44 $18.90 $19.16 $19.16 121,407
2019-10-30 $19.16 $19.59 $18.78 $19.49 $19.49 107,878
2019-10-29 $19.42 $19.59 $19.17 $19.17 $19.17 73,678
2019-10-28 $18.75 $19.43 $18.70 $19.41 $19.41 125,393
2019-10-25 $18.34 $18.79 $18.20 $18.64 $18.64 91,460
2019-10-24 $18.53 $18.78 $18.34 $18.38 $18.38 52,397
2019-10-23 $18.68 $18.92 $18.32 $18.47 $18.47 71,331
2019-10-22 $18.92 $19.17 $18.27 $18.69 $18.69 247,488
2019-10-21 $18.75 $19.35 $18.58 $19.04 $19.04 224,976
2019-10-18 $17.93 $18.66 $17.80 $18.60 $18.60 231,709
2019-10-17 $16.94 $18.05 $16.94 $17.94 $17.94 375,167
2019-10-16 $16.82 $16.90 $16.29 $16.88 $16.88 115,476
2019-10-15 $16.97 $17.10 $16.82 $16.86 $16.86 155,384
2019-10-14 $17.00 $17.09 $16.75 $16.99 $16.99 78,133
2019-10-11 $16.90 $17.17 $16.76 $17.08 $17.08 127,680
2019-10-10 $17.00 $17.00 $16.62 $16.71 $16.71 117,768
2019-10-09 $16.93 $17.21 $16.92 $17.02 $17.02 138,732
2019-10-08 $17.15 $17.21 $16.79 $16.87 $16.87 161,467
2019-10-07 $17.80 $17.98 $17.33 $17.40 $17.40 131,109
2019-10-04 $17.85 $18.00 $17.47 $17.85 $17.85 224,948
2019-10-03 $17.84 $17.93 $17.54 $17.85 $17.85 90,492
2019-10-02 $17.80 $18.34 $17.61 $17.92 $17.92 221,790
2019-10-01 $17.45 $17.92 $17.34 $17.86 $17.86 192,812
2019-09-30 $17.09 $17.49 $16.66 $17.40 $17.40 239,307
2019-09-27 $18.08 $18.12 $17.25 $17.27 $17.27 167,824
2019-09-26 $18.23 $18.42 $17.60 $18.04 $18.04 159,969
2019-09-25 $17.67 $18.23 $17.37 $18.21 $18.21 168,930
2019-09-24 $17.88 $17.98 $17.42 $17.69 $17.69 203,142
2019-09-23 $18.26 $18.47 $17.80 $17.82 $17.82 181,976
2019-09-20 $18.87 $19.08 $18.25 $18.32 $18.32 259,864
2019-09-19 $19.12 $19.67 $18.89 $18.91 $18.91 159,593
2019-09-18 $19.23 $19.23 $18.73 $19.07 $19.07 187,494
2019-09-17 $18.96 $19.45 $18.74 $19.22 $19.22 113,512
2019-09-16 $19.29 $19.45 $18.66 $18.99 $18.99 161,243
2019-09-13 $19.40 $19.59 $18.93 $19.37 $19.37 187,903
2019-09-12 $19.85 $20.22 $18.97 $19.33 $19.33 185,646
2019-09-11 $18.94 $20.14 $18.59 $19.64 $19.64 247,079
2019-09-10 $18.34 $18.96 $18.06 $18.74 $18.74 246,585
2019-09-09 $18.85 $18.96 $18.20 $18.41 $18.41 160,318
2019-09-06 $19.04 $19.37 $18.86 $18.90 $18.90 151,684
2019-09-05 $18.72 $19.13 $18.49 $18.95 $18.95 147,968
2019-09-04 $18.31 $18.81 $18.17 $18.51 $18.51 116,120
2019-09-03 $18.27 $18.58 $18.09 $18.13 $18.13 110,826
2019-08-30 $17.94 $18.27 $17.90 $18.25 $18.25 101,155
2019-08-29 $17.93 $18.66 $17.85 $17.99 $17.99 115,479
2019-08-28 $17.52 $17.91 $17.42 $17.73 $17.73 117,381
2019-08-27 $18.49 $18.74 $17.33 $17.65 $17.65 198,180
2019-08-26 $17.89 $18.51 $17.78 $18.46 $18.46 102,258
2019-08-23 $18.27 $18.57 $17.66 $17.71 $17.71 169,228
2019-08-22 $17.92 $18.66 $17.92 $18.49 $18.49 137,635
2019-08-21 $18.16 $18.16 $17.71 $17.74 $17.74 108,715
2019-08-20 $18.15 $18.27 $17.79 $17.97 $17.97 120,945
2019-08-19 $18.73 $18.94 $18.17 $18.18 $18.18 133,748
2019-08-16 $18.17 $18.69 $18.07 $18.54 $18.54 174,564
2019-08-15 $18.06 $18.30 $17.75 $18.00 $18.00 180,514
2019-08-14 $17.55 $18.14 $17.45 $18.00 $18.00 183,798
2019-08-13 $17.67 $18.06 $17.46 $17.88 $17.88 219,242
2019-08-12 $17.81 $18.14 $17.56 $17.77 $17.77 313,437
2019-08-09 $17.96 $18.06 $17.07 $17.92 $17.92 289,542
2019-08-08 $18.34 $18.48 $17.88 $18.14 $18.14 318,253
2019-08-07 $19.80 $19.89 $18.40 $18.44 $18.44 551,146
2019-08-06 $20.52 $20.64 $19.49 $20.00 $20.00 404,248
2019-08-05 $21.22 $21.22 $20.30 $20.40 $20.40 143,814
2019-08-02 $22.54 $22.54 $20.76 $21.56 $21.56 290,856
2019-08-01 $22.94 $23.24 $22.52 $22.77 $22.77 113,742
2019-07-31 $23.28 $23.42 $22.85 $22.96 $22.96 193,330
2019-07-30 $22.61 $23.58 $22.40 $23.27 $23.27 179,399
2019-07-29 $22.50 $22.72 $21.59 $22.70 $22.70 151,211
2019-07-26 $22.23 $22.68 $22.23 $22.45 $22.45 139,110
2019-07-25 $22.65 $22.68 $22.07 $22.07 $22.07 109,465
2019-07-24 $22.18 $22.73 $22.00 $22.67 $22.67 157,338
2019-07-23 $22.93 $22.93 $22.13 $22.21 $22.21 114,607
2019-07-22 $23.12 $23.28 $22.74 $22.76 $22.76 71,818
2019-07-19 $23.63 $23.66 $23.09 $23.10 $23.10 66,471
2019-07-18 $23.75 $23.88 $23.37 $23.63 $23.63 64,238
2019-07-17 $23.98 $24.12 $23.75 $23.79 $23.79 70,642
2019-07-16 $24.10 $24.41 $23.89 $23.92 $23.92 98,519
2019-07-15 $23.76 $24.24 $23.55 $24.16 $24.16 116,122
2019-07-12 $23.87 $23.87 $23.50 $23.71 $23.71 65,813
2019-07-11 $23.09 $23.85 $23.07 $23.84 $23.84 99,627
2019-07-10 $22.69 $23.03 $22.53 $23.02 $23.02 182,580
2019-07-09 $23.01 $23.06 $22.58 $22.61 $22.61 76,053
2019-07-08 $23.03 $23.22 $22.90 $23.07 $23.07 97,245
2019-07-05 $23.51 $23.51 $22.85 $23.09 $23.09 98,336
2019-07-03 $23.27 $23.69 $23.09 $23.66 $23.66 81,824
2019-07-02 $23.23 $23.50 $23.01 $23.09 $23.09 175,683
2019-07-01 $23.04 $23.36 $22.78 $23.19 $23.19 122,322
2019-06-28 $22.53 $22.98 $22.01 $22.88 $22.88 360,879
2019-06-27 $22.40 $22.76 $22.35 $22.58 $22.58 125,573
2019-06-26 $22.27 $22.75 $22.22 $22.40 $22.40 102,721
2019-06-25 $23.49 $23.49 $22.15 $22.27 $22.27 143,448
2019-06-24 $23.34 $23.83 $23.02 $23.50 $23.50 301,964
2019-06-21 $23.05 $23.46 $22.66 $23.28 $23.28 313,076
2019-06-20 $23.46 $23.63 $22.51 $23.16 $23.16 396,815
2019-06-19 $22.80 $23.42 $22.66 $23.36 $23.36 286,160
2019-06-18 $22.00 $22.88 $21.86 $22.78 $22.78 301,277
2019-06-17 $21.94 $22.57 $21.94 $22.00 $22.00 208,023
2019-06-14 $22.56 $22.99 $21.94 $22.22 $22.22 242,838
2019-06-13 $23.87 $23.87 $22.63 $22.73 $22.73 283,231
2019-06-12 $23.83 $24.07 $23.55 $23.92 $23.92 301,748
2019-06-11 $24.55 $24.55 $23.81 $23.87 $23.87 137,040
2019-06-10 $24.59 $24.92 $24.38 $24.48 $24.48 131,102
2019-06-07 $24.21 $24.61 $24.10 $24.60 $24.60 100,512
2019-06-06 $24.42 $24.42 $23.93 $24.10 $24.10 133,526
2019-06-05 $24.18 $24.48 $23.95 $24.47 $24.47 147,720
2019-06-04 $23.87 $24.60 $23.79 $24.18 $24.18 306,623
2019-06-03 $24.78 $24.87 $23.64 $23.81 $23.81 252,607
2019-05-31 $24.45 $24.73 $24.27 $24.66 $24.66 189,414
2019-05-30 $24.30 $24.75 $23.78 $24.68 $24.68 247,917
2019-05-29 $24.86 $24.92 $24.19 $24.30 $24.30 344,078
2019-05-28 $24.82 $25.43 $24.80 $25.04 $25.04 207,481
2019-05-24 $25.09 $25.45 $24.72 $24.82 $24.82 159,689
2019-05-23 $23.69 $25.05 $23.45 $25.04 $25.04 351,351
2019-05-22 $24.22 $24.62 $23.76 $23.79 $23.79 438,983
2019-05-21 $24.54 $24.65 $23.81 $24.39 $24.39 340,181
2019-05-20 $25.21 $25.31 $24.44 $24.52 $24.52 192,562
2019-05-17 $25.53 $26.17 $25.25 $25.32 $25.32 241,141
2019-05-16 $25.38 $25.79 $25.30 $25.66 $25.66 321,033
2019-05-15 $25.19 $25.67 $25.07 $25.31 $25.31 248,537
2019-05-14 $25.58 $25.63 $24.97 $25.26 $25.26 311,857
2019-05-13 $25.91 $26.55 $25.51 $25.58 $25.58 291,151
2019-05-10 $26.02 $26.54 $26.01 $26.32 $26.32 337,573
2019-05-09 $26.20 $26.88 $25.96 $26.33 $26.33 267,320
2019-05-08 $26.00 $26.48 $24.11 $26.18 $26.18 785,695
2019-05-07 $26.10 $26.26 $24.76 $25.24 $25.24 252,457
2019-05-06 $25.75 $26.48 $25.65 $26.28 $26.28 294,571
2019-05-03 $25.80 $26.17 $25.63 $26.12 $26.12 210,344
2019-05-02 $25.68 $25.74 $25.41 $25.65 $25.65 213,071
2019-05-01 $25.41 $25.81 $25.15 $25.62 $25.62 172,185
2019-04-30 $25.27 $25.48 $25.06 $25.22 $25.22 187,258
2019-04-29 $25.57 $25.64 $25.17 $25.28 $25.28 162,484
2019-04-26 $24.99 $25.67 $24.93 $25.57 $25.57 114,821
2019-04-25 $24.98 $25.10 $24.57 $24.98 $24.98 268,785
2019-04-24 $25.00 $25.09 $24.84 $24.96 $24.96 207,671
2019-04-23 $24.13 $25.26 $23.97 $25.00 $25.00 402,299
2019-04-22 $23.73 $24.09 $23.70 $24.01 $24.01 198,981
2019-04-18 $23.42 $23.89 $23.30 $23.76 $23.76 126,548
2019-04-17 $23.61 $23.85 $23.41 $23.54 $23.54 167,681
2019-04-16 $23.58 $23.65 $23.41 $23.56 $23.56 107,020
2019-04-15 $23.50 $23.77 $23.35 $23.53 $23.53 134,277
2019-04-12 $23.50 $23.85 $23.16 $23.57 $23.57 307,191
2019-04-11 $23.15 $23.90 $23.08 $23.43 $23.43 183,120
2019-04-10 $22.74 $23.70 $22.74 $23.37 $23.37 311,685
2019-04-09 $22.70 $23.12 $22.37 $22.78 $22.78 256,800
2019-04-08 $22.13 $22.84 $21.93 $22.74 $22.74 132,849
2019-04-05 $22.07 $22.53 $21.94 $22.19 $22.19 235,878
2019-04-04 $21.52 $22.07 $21.45 $22.07 $22.07 133,576
2019-04-03 $21.26 $21.73 $21.01 $21.57 $21.57 151,253
2019-04-02 $21.45 $21.45 $20.51 $21.21 $21.21 144,343
2019-04-01 $21.85 $22.13 $21.08 $21.20 $21.20 163,099
2019-03-29 $21.24 $21.88 $21.00 $21.85 $21.85 184,290
2019-03-28 $21.40 $21.44 $20.97 $21.15 $21.15 123,090
2019-03-27 $21.65 $21.81 $21.11 $21.44 $21.44 87,385
2019-03-26 $21.82 $21.92 $21.25 $21.60 $21.60 125,214
2019-03-25 $21.49 $21.97 $21.24 $21.70 $21.70 141,706
2019-03-22 $21.77 $21.99 $21.18 $21.39 $21.39 228,881
2019-03-21 $22.29 $22.78 $21.73 $21.85 $21.85 197,073
2019-03-20 $22.14 $22.83 $21.98 $22.31 $22.31 316,743
2019-03-19 $22.24 $22.60 $21.71 $22.08 $22.08 292,860
2019-03-18 $22.60 $23.07 $22.23 $22.25 $22.25 251,132
2019-03-15 $22.88 $23.38 $22.46 $22.56 $22.56 449,879
2019-03-14 $22.97 $23.03 $22.42 $22.81 $22.81 272,545
2019-03-13 $23.35 $24.01 $22.78 $22.96 $22.96 421,385
2019-03-12 $21.57 $23.64 $21.48 $23.35 $23.35 708,104
2019-03-11 $21.75 $22.04 $21.05 $21.75 $21.75 327,758
2019-03-08 $20.02 $21.60 $19.80 $21.58 $21.58 729,014
2019-03-07 $17.19 $22.00 $17.19 $20.16 $20.16 1,313,281
2019-03-06 $16.09 $16.09 $15.50 $15.60 $15.60 222,905
2019-03-05 $16.64 $16.66 $15.89 $16.09 $16.09 137,291
2019-03-04 $16.50 $16.82 $16.37 $16.70 $16.70 156,195
2019-03-01 $16.10 $16.44 $15.89 $16.40 $16.40 126,127
2019-02-28 $15.68 $16.27 $15.63 $16.11 $16.11 172,378
2019-02-27 $15.55 $15.91 $15.38 $15.66 $15.66 117,786
2019-02-26 $15.20 $15.68 $15.07 $15.53 $15.53 163,637
2019-02-25 $15.58 $15.65 $15.16 $15.24 $15.24 106,823
2019-02-22 $15.05 $15.47 $15.05 $15.40 $15.40 169,734
2019-02-21 $15.69 $15.75 $15.05 $15.11 $15.11 107,762
2019-02-20 $16.07 $16.16 $15.70 $15.77 $15.77 117,131
2019-02-19 $16.23 $16.27 $15.76 $16.05 $16.05 82,110
2019-02-15 $16.44 $16.44 $16.12 $16.26 $16.26 78,732
2019-02-14 $16.06 $16.50 $16.06 $16.31 $16.31 70,537
2019-02-13 $15.91 $16.40 $15.84 $16.21 $16.21 190,935
2019-02-12 $15.51 $15.88 $15.35 $15.84 $15.84 143,036
2019-02-11 $15.53 $15.58 $15.25 $15.48 $15.48 83,265
2019-02-08 $14.79 $15.45 $14.79 $15.42 $15.42 133,985
2019-02-07 $15.30 $15.32 $14.89 $14.91 $14.91 102,787
2019-02-06 $15.51 $15.53 $15.27 $15.32 $15.32 103,119
2019-02-05 $15.60 $15.64 $15.37 $15.53 $15.53 55,553
2019-02-04 $15.39 $15.97 $15.39 $15.59 $15.59 72,245
2019-02-01 $15.21 $15.48 $14.88 $15.40 $15.40 158,635
2019-01-31 $14.81 $15.35 $14.76 $15.16 $15.16 122,798
2019-01-30 $14.69 $14.96 $14.48 $14.83 $14.83 133,403
2019-01-29 $14.60 $14.80 $14.47 $14.63 $14.63 109,227
2019-01-28 $14.87 $14.94 $14.44 $14.61 $14.61 157,218
2019-01-25 $15.10 $15.27 $14.87 $14.89 $14.89 121,540
2019-01-24 $14.64 $15.24 $14.52 $15.10 $15.10 162,756
2019-01-23 $14.84 $15.08 $14.43 $14.55 $14.55 165,251
2019-01-22 $15.06 $15.06 $14.65 $14.82 $14.82 250,449
2019-01-18 $15.88 $15.91 $15.21 $15.25 $15.25 217,036
2019-01-17 $15.91 $16.32 $15.76 $15.81 $15.81 151,765
2019-01-16 $15.51 $16.21 $15.51 $16.00 $16.00 164,475
2019-01-15 $15.81 $15.86 $15.45 $15.50 $15.50 123,374
2019-01-14 $16.26 $16.26 $15.79 $15.81 $15.81 86,047
2019-01-11 $16.23 $16.56 $16.15 $16.43 $16.43 83,012
2019-01-10 $16.68 $16.73 $16.22 $16.38 $16.38 156,344
2019-01-09 $16.61 $16.92 $16.60 $16.76 $16.76 69,368
2019-01-08 $16.67 $16.82 $16.44 $16.59 $16.59 91,892
2019-01-07 $16.49 $16.80 $16.34 $16.53 $16.53 98,654
2019-01-04 $16.61 $16.77 $16.43 $16.55 $16.55 104,432
2019-01-03 $16.48 $16.63 $16.18 $16.42 $16.42 106,176
2019-01-02 $16.17 $16.63 $16.02 $16.62 $16.62 95,201
2018-12-31 $16.13 $16.42 $16.07 $16.40 $16.40 78,692
2018-12-28 $16.12 $16.54 $15.87 $16.08 $16.08 84,134
2018-12-27 $15.81 $16.12 $15.62 $16.10 $16.10 61,421
2018-12-26 $15.53 $16.05 $15.16 $16.02 $16.02 121,711
2018-12-24 $15.78 $15.79 $15.46 $15.50 $15.50 45,510
2018-12-21 $16.36 $16.64 $15.79 $15.81 $15.81 176,811
2018-12-20 $16.91 $17.12 $16.06 $16.34 $16.34 200,651
2018-12-19 $16.92 $17.26 $16.75 $16.94 $16.94 152,545
2018-12-18 $16.56 $16.92 $16.12 $16.77 $16.77 163,308
2018-12-17 $16.51 $16.70 $16.30 $16.35 $16.35 249,615
2018-12-14 $16.56 $16.87 $16.29 $16.59 $16.59 122,675
2018-12-13 $17.20 $17.42 $16.75 $16.75 $16.75 235,345
2018-12-12 $17.70 $18.07 $17.17 $17.24 $17.24 202,632
2018-12-11 $17.63 $17.70 $16.95 $17.47 $17.47 191,477
2018-12-10 $17.33 $17.51 $17.00 $17.48 $17.48 192,564
2018-12-07 $17.68 $17.78 $17.04 $17.31 $17.31 330,766
2018-12-06 $17.10 $17.75 $17.00 $17.74 $17.74 162,559
2018-12-04 $17.22 $17.72 $17.17 $17.20 $17.20 249,937
2018-12-03 $16.99 $17.33 $16.61 $17.22 $17.22 220,507
2018-11-30 $16.61 $16.71 $16.28 $16.71 $16.71 352,154
2018-11-29 $17.21 $17.30 $16.57 $16.58 $16.58 208,984
2018-11-28 $16.86 $17.42 $16.56 $17.31 $17.31 261,031
2018-11-27 $16.04 $16.89 $16.00 $16.79 $16.79 139,878
2018-11-26 $16.28 $16.34 $15.96 $16.15 $16.15 96,755
2018-11-23 $15.93 $16.40 $15.93 $16.19 $16.19 50,898
2018-11-21 $15.80 $16.18 $15.64 $16.12 $16.12 99,253
2018-11-20 $16.17 $16.37 $15.77 $15.82 $15.82 232,136
2018-11-19 $17.45 $17.55 $16.26 $16.43 $16.43 159,368
2018-11-16 $17.50 $17.62 $17.13 $17.43 $17.43 193,024
2018-11-15 $17.09 $17.87 $17.08 $17.66 $17.66 177,079
2018-11-14 $17.09 $17.67 $17.06 $17.14 $17.14 209,870
2018-11-13 $17.65 $17.74 $16.92 $16.93 $16.93 198,700
2018-11-12 $17.58 $17.95 $17.36 $17.65 $17.65 164,331
2018-11-09 $17.43 $17.81 $17.15 $17.74 $17.74 205,608
2018-11-08 $18.36 $18.46 $17.26 $17.61 $17.61 332,134
2018-11-07 $18.96 $18.96 $18.19 $18.62 $18.62 312,987
2018-11-06 $19.23 $19.62 $16.03 $18.24 $18.24 492,209
2018-11-05 $20.00 $20.14 $19.25 $19.99 $19.99 357,708
2018-11-02 $20.14 $20.30 $19.75 $20.21 $20.21 227,304
2018-11-01 $20.81 $21.05 $19.98 $20.04 $20.04 116,899
2018-10-31 $20.82 $21.22 $20.41 $20.79 $20.79 176,484
2018-10-30 $20.00 $20.74 $19.88 $20.59 $20.59 183,963
2018-10-29 $20.48 $20.51 $19.88 $20.09 $20.09 189,122
2018-10-26 $20.30 $20.30 $19.69 $20.23 $20.23 209,271
2018-10-25 $20.41 $20.56 $20.04 $20.32 $20.32 214,623
2018-10-24 $20.51 $20.70 $20.23 $20.23 $20.23 253,286
2018-10-23 $20.21 $20.61 $20.02 $20.50 $20.50 177,992
2018-10-22 $20.46 $20.95 $20.11 $20.54 $20.54 88,288
2018-10-19 $21.02 $21.25 $20.04 $20.39 $20.39 153,106
2018-10-18 $20.90 $21.14 $20.90 $21.03 $21.03 233,096
2018-10-17 $20.70 $21.16 $20.47 $21.05 $21.05 257,247
2018-10-16 $20.09 $20.78 $19.64 $20.65 $20.65 215,586
2018-10-15 $19.65 $20.38 $19.25 $20.09 $20.09 216,587
2018-10-12 $19.30 $19.70 $19.25 $19.53 $19.53 227,024
2018-10-11 $18.72 $19.25 $18.72 $18.91 $18.91 170,325
2018-10-10 $19.74 $19.74 $18.82 $18.83 $18.83 415,147
2018-10-09 $19.75 $20.20 $19.73 $19.81 $19.81 168,612
2018-10-08 $19.90 $19.97 $19.40 $19.73 $19.73 165,403
2018-10-05 $20.29 $20.35 $19.63 $19.99 $19.99 242,487
2018-10-04 $20.69 $20.69 $20.19 $20.30 $20.30 275,391
2018-10-03 $20.51 $20.82 $20.31 $20.71 $20.71 149,916
2018-10-02 $21.54 $21.54 $20.34 $20.45 $20.45 188,430
2018-10-01 $19.99 $21.43 $19.99 $21.38 $21.38 381,947
2018-09-28 $19.75 $20.26 $19.75 $19.89 $19.89 217,648
2018-09-27 $18.95 $19.94 $18.95 $19.76 $19.76 363,532
2018-09-26 $19.05 $19.46 $18.92 $18.94 $18.94 289,970
2018-09-25 $18.65 $19.24 $18.65 $19.02 $19.02 339,030
2018-09-24 $18.10 $18.69 $18.06 $18.64 $18.64 231,239
2018-09-21 $17.68 $18.44 $17.16 $18.08 $18.08 732,334
2018-09-20 $18.05 $18.09 $17.58 $17.66 $17.66 270,797
2018-09-19 $17.70 $18.30 $17.60 $17.98 $17.98 395,001
2018-09-18 $16.82 $17.93 $16.82 $17.77 $17.77 414,791
2018-09-17 $16.68 $16.91 $16.55 $16.84 $16.84 175,988
2018-09-14 $15.60 $16.75 $15.60 $16.71 $16.71 240,967
2018-09-13 $15.11 $15.63 $15.01 $15.57 $15.57 171,890
2018-09-12 $15.24 $15.24 $14.88 $15.04 $15.04 117,083
2018-09-11 $14.78 $15.31 $14.77 $15.24 $15.24 173,394
2018-09-10 $15.22 $15.25 $14.79 $14.83 $14.83 89,960
2018-09-07 $15.02 $15.49 $14.91 $15.13 $15.13 60,761
2018-09-06 $15.18 $15.18 $14.41 $15.09 $15.09 140,885
2018-09-05 $15.58 $15.58 $15.08 $15.11 $15.11 103,015
2018-09-04 $15.74 $15.81 $15.35 $15.61 $15.61 83,802
2018-08-31 $15.84 $15.95 $15.77 $15.80 $15.80 88,585
2018-08-30 $15.93 $16.04 $15.84 $15.95 $15.95 68,593
2018-08-29 $15.94 $16.15 $15.83 $16.03 $16.03 171,199
2018-08-28 $16.10 $16.15 $15.88 $15.97 $15.97 88,927
2018-08-27 $16.27 $16.32 $16.08 $16.10 $16.10 72,034
2018-08-24 $15.84 $16.26 $15.84 $16.17 $16.17 75,916
2018-08-23 $15.71 $15.91 $15.64 $15.82 $15.82 59,104
2018-08-22 $15.78 $16.00 $15.64 $15.76 $15.76 109,255
2018-08-21 $15.66 $15.88 $15.66 $15.79 $15.79 78,181
2018-08-20 $15.69 $15.73 $15.49 $15.66 $15.66 61,496
2018-08-17 $15.67 $15.69 $15.29 $15.63 $15.63 126,164
2018-08-16 $15.61 $15.96 $15.50 $15.67 $15.67 98,227
2018-08-15 $15.50 $15.60 $15.17 $15.49 $15.49 132,608
2018-08-14 $15.33 $15.73 $15.28 $15.66 $15.66 131,983
2018-08-13 $15.23 $15.41 $15.08 $15.32 $15.32 106,598
2018-08-10 $14.73 $15.36 $14.58 $15.00 $15.00 109,357
2018-08-09 $14.81 $14.87 $14.75 $14.79 $14.79 76,782
2018-08-08 $14.85 $14.90 $14.57 $14.77 $14.77 157,743
2018-08-07 $14.57 $14.82 $14.14 $14.79 $14.79 227,813
2018-08-06 $15.30 $15.30 $14.50 $14.51 $14.51 208,982
2018-08-03 $15.59 $15.59 $14.91 $15.37 $15.37 256,958
2018-08-02 $14.62 $14.73 $14.60 $14.66 $14.66 95,703
2018-08-01 $14.66 $14.87 $14.46 $14.68 $14.68 81,594
2018-07-31 $14.89 $15.02 $14.53 $14.70 $14.70 104,013
2018-07-30 $15.53 $15.53 $14.80 $14.83 $14.83 128,512
2018-07-27 $16.76 $16.76 $15.48 $15.54 $15.54 174,818
2018-07-26 $16.84 $17.11 $16.72 $16.78 $16.78 186,097
2018-07-25 $16.77 $16.92 $16.73 $16.85 $16.85 121,337
2018-07-24 $17.10 $17.28 $16.66 $16.79 $16.79 86,598
2018-07-23 $16.79 $17.10 $16.60 $16.98 $16.98 206,125
2018-07-20 $17.00 $17.49 $16.82 $16.86 $16.86 97,569
2018-07-19 $16.96 $17.07 $16.85 $16.99 $16.99 50,637
2018-07-18 $16.89 $17.09 $16.81 $17.01 $17.01 92,491
2018-07-17 $16.76 $16.95 $16.76 $16.88 $16.88 135,682
2018-07-16 $16.77 $16.94 $16.69 $16.79 $16.79 85,530
2018-07-13 $16.90 $16.90 $16.65 $16.80 $16.80 47,801
2018-07-12 $16.68 $16.92 $16.60 $16.84 $16.84 84,813
2018-07-11 $16.47 $16.70 $16.45 $16.56 $16.56 65,961
2018-07-10 $17.03 $17.08 $16.51 $16.55 $16.55 106,067
2018-07-09 $16.40 $17.22 $16.40 $17.03 $17.03 208,719
2018-07-06 $16.34 $16.44 $16.21 $16.32 $16.32 173,010
2018-07-05 $16.23 $16.38 $16.09 $16.31 $16.31 101,747
2018-07-03 $16.30 $16.42 $16.14 $16.16 $16.16 77,588
2018-07-02 $16.01 $16.32 $15.95 $16.26 $16.26 132,575
2018-06-29 $16.25 $16.25 $15.81 $16.03 $16.03 143,120
2018-06-28 $16.20 $16.24 $16.05 $16.21 $16.21 128,811
2018-06-27 $16.24 $16.34 $16.09 $16.11 $16.11 130,909
2018-06-26 $16.00 $16.44 $15.91 $16.12 $16.12 207,778
2018-06-25 $15.98 $16.07 $15.66 $15.82 $15.82 131,088
2018-06-22 $16.00 $16.09 $15.38 $16.07 $16.07 528,207
2018-06-21 $16.40 $16.40 $15.96 $15.97 $15.97 93,209
2018-06-20 $15.99 $16.45 $15.94 $16.40 $16.40 150,052
2018-06-19 $16.08 $16.10 $15.72 $15.98 $15.98 166,780
2018-06-18 $16.09 $16.32 $16.00 $16.12 $16.12 101,208
2018-06-15 $16.07 $16.24 $15.99 $16.12 $16.12 128,921
2018-06-14 $16.15 $16.37 $16.07 $16.08 $16.08 116,718
2018-06-13 $16.07 $16.24 $15.97 $16.12 $16.12 105,026
2018-06-12 $15.84 $16.12 $15.84 $16.00 $16.00 97,459
2018-06-11 $16.02 $16.07 $15.74 $15.86 $15.86 150,739
2018-06-08 $16.00 $16.14 $15.87 $16.00 $16.00 101,145
2018-06-07 $16.43 $16.45 $15.93 $16.01 $16.01 81,166
2018-06-06 $16.34 $16.42 $16.24 $16.38 $16.38 67,991
2018-06-05 $16.27 $16.49 $16.12 $16.30 $16.30 103,895
2018-06-04 $16.30 $16.44 $16.24 $16.28 $16.28 160,312
2018-06-01 $16.30 $16.44 $16.05 $16.35 $16.35 115,893
2018-05-31 $16.75 $16.85 $16.18 $16.22 $16.22 181,405
2018-05-30 $16.50 $16.80 $16.50 $16.71 $16.71 159,238
2018-05-29 $16.56 $16.71 $16.44 $16.45 $16.45 300,537
2018-05-25 $16.45 $16.79 $16.41 $16.61 $16.61 140,436
2018-05-24 $16.22 $16.56 $16.00 $16.45 $16.45 206,634
2018-05-23 $15.96 $16.32 $15.72 $16.23 $16.23 188,855
2018-05-22 $16.21 $16.23 $15.97 $15.99 $15.99 75,908
2018-05-21 $16.34 $16.49 $16.15 $16.19 $16.19 77,970
2018-05-18 $15.66 $16.48 $15.59 $16.34 $16.34 259,388
2018-05-17 $15.61 $15.79 $15.56 $15.61 $15.61 86,757
2018-05-16 $15.40 $15.93 $15.23 $15.60 $15.60 513,394
2018-05-15 $15.18 $15.65 $15.10 $15.47 $15.47 374,684
2018-05-14 $15.34 $15.46 $15.05 $15.22 $15.22 196,595
2018-05-11 $15.20 $15.41 $15.05 $15.35 $15.35 212,829
2018-05-10 $14.70 $15.35 $14.28 $15.20 $15.20 238,566
2018-05-09 $14.66 $14.70 $14.51 $14.64 $14.64 151,207
2018-05-08 $14.59 $14.66 $14.58 $14.63 $14.63 83,768
2018-05-07 $14.16 $14.79 $14.16 $14.61 $14.61 82,342
2018-05-04 $13.95 $14.20 $13.93 $14.11 $14.11 113,013
2018-05-03 $13.92 $14.05 $13.80 $14.00 $14.00 57,780
2018-05-02 $13.65 $14.10 $13.47 $14.00 $14.00 177,527
2018-05-01 $13.86 $13.87 $13.52 $13.68 $13.68 66,527
2018-04-30 $13.84 $14.15 $13.76 $13.91 $13.91 64,402
2018-04-27 $13.85 $13.93 $13.61 $13.73 $13.73 127,118
2018-04-26 $13.80 $14.09 $13.78 $13.85 $13.85 73,658
2018-04-25 $13.59 $13.90 $13.44 $13.76 $13.76 89,141
2018-04-24 $13.82 $13.82 $13.50 $13.62 $13.62 93,216
2018-04-23 $13.64 $13.77 $13.53 $13.75 $13.75 137,488
2018-04-20 $13.72 $13.72 $13.49 $13.65 $13.65 75,981
2018-04-19 $13.77 $13.92 $13.61 $13.76 $13.76 92,732
2018-04-18 $13.50 $13.79 $13.42 $13.77 $13.77 92,684
2018-04-17 $13.38 $13.59 $13.33 $13.43 $13.43 82,132
2018-04-16 $13.18 $13.34 $12.96 $13.30 $13.30 80,198
2018-04-13 $13.22 $13.22 $12.93 $13.13 $13.13 92,236
2018-04-12 $13.24 $13.25 $13.16 $13.17 $13.17 50,209
2018-04-11 $13.39 $13.42 $13.15 $13.20 $13.20 89,470
2018-04-10 $13.28 $13.47 $13.23 $13.42 $13.42 88,918
2018-04-09 $13.16 $13.36 $13.10 $13.16 $13.16 76,561
2018-04-06 $13.16 $13.22 $13.00 $13.08 $13.08 98,676
2018-04-05 $13.19 $13.31 $13.06 $13.22 $13.22 64,710
2018-04-04 $12.81 $13.20 $12.74 $13.16 $13.16 96,681
2018-04-03 $13.06 $13.15 $12.89 $12.90 $12.90 152,053
2018-04-02 $13.08 $13.36 $12.97 $13.02 $13.02 96,642
2018-03-29 $13.02 $13.30 $12.85 $13.15 $13.15 128,890
2018-03-28 $13.21 $13.26 $12.86 $12.94 $12.94 206,455
2018-03-27 $13.41 $13.54 $13.15 $13.25 $13.25 101,181
2018-03-26 $13.29 $13.40 $13.18 $13.35 $13.35 81,453
2018-03-23 $13.44 $13.50 $13.15 $13.20 $13.20 129,241
2018-03-22 $13.45 $13.61 $13.38 $13.45 $13.45 113,302
2018-03-21 $13.45 $13.60 $13.33 $13.51 $13.51 116,376
2018-03-20 $13.36 $13.67 $13.29 $13.40 $13.40 135,128
2018-03-19 $13.37 $13.50 $13.06 $13.34 $13.34 170,761
2018-03-16 $13.18 $13.52 $13.14 $13.30 $13.30 222,139
2018-03-15 $13.20 $13.36 $12.88 $13.18 $13.18 820,901
2018-03-14 $13.60 $13.64 $13.11 $13.16 $13.16 265,730
2018-03-13 $13.78 $13.90 $13.48 $13.61 $13.61 223,701
2018-03-12 $14.00 $14.11 $13.63 $13.69 $13.69 260,764
2018-03-09 $14.24 $14.24 $13.75 $13.94 $13.94 269,260
2018-03-08 $14.32 $14.81 $14.07 $14.15 $14.15 217,570
2018-03-07 $13.80 $14.17 $13.80 $14.14 $14.14 212,753
2018-03-06 $13.77 $14.05 $13.64 $13.82 $13.82 164,652
2018-03-05 $13.70 $14.04 $13.66 $13.72 $13.72 127,503
2018-03-02 $13.49 $13.85 $13.34 $13.83 $13.83 102,216
2018-03-01 $13.65 $13.95 $13.53 $13.53 $13.53 109,574
2018-02-28 $14.04 $14.16 $13.69 $13.69 $13.69 78,866
2018-02-27 $14.20 $14.20 $13.80 $13.97 $13.97 64,094
2018-02-26 $13.93 $14.21 $13.90 $14.18 $14.18 167,147
2018-02-23 $13.90 $13.93 $13.60 $13.91 $13.91 181,792
2018-02-22 $13.62 $13.90 $13.37 $13.87 $13.87 51,452
2018-02-21 $13.49 $13.90 $13.32 $13.60 $13.60 91,184
2018-02-20 $13.78 $13.98 $13.60 $13.63 $13.63 138,211
2018-02-16 $12.93 $13.87 $12.91 $13.78 $13.78 299,495
2018-02-15 $12.88 $13.09 $12.85 $13.01 $13.01 180,982
2018-02-14 $12.63 $13.25 $12.63 $12.87 $12.87 221,328
2018-02-13 $12.66 $12.88 $12.36 $12.75 $12.75 135,424
2018-02-12 $12.78 $12.86 $12.70 $12.76 $12.76 55,971
2018-02-09 $12.79 $12.90 $12.66 $12.79 $12.79 130,979
2018-02-08 $12.69 $13.02 $12.53 $12.71 $12.71 99,063
2018-02-07 $12.48 $12.81 $12.40 $12.72 $12.72 94,830
2018-02-06 $12.14 $12.58 $12.14 $12.48 $12.48 374,657
2018-02-05 $12.40 $12.72 $12.21 $12.35 $12.35 81,677
2018-02-02 $12.77 $12.77 $12.48 $12.53 $12.53 226,168
2018-02-01 $12.76 $12.98 $12.72 $12.87 $12.87 68,866
2018-01-31 $12.72 $12.83 $12.47 $12.78 $12.78 86,339
2018-01-30 $12.75 $12.92 $12.50 $12.64 $12.64 77,160
2018-01-29 $12.65 $12.88 $12.65 $12.83 $12.83 75,239
2018-01-26 $12.53 $12.76 $12.51 $12.66 $12.66 50,357
2018-01-25 $12.48 $12.54 $12.36 $12.54 $12.54 101,235
2018-01-24 $12.59 $12.67 $12.38 $12.39 $12.39 38,285
2018-01-23 $12.64 $12.68 $12.52 $12.59 $12.59 59,700
2018-01-22 $12.41 $12.78 $12.36 $12.62 $12.62 103,136
2018-01-19 $12.45 $12.56 $12.36 $12.41 $12.41 103,529
2018-01-18 $12.52 $12.53 $12.40 $12.46 $12.46 129,267
2018-01-17 $12.62 $12.66 $12.46 $12.56 $12.56 36,158
2018-01-16 $12.60 $12.69 $12.37 $12.56 $12.56 58,291
2018-01-12 $12.70 $12.86 $12.58 $12.60 $12.60 56,383
2018-01-11 $12.59 $12.89 $12.58 $12.72 $12.72 78,101
2018-01-10 $12.48 $12.65 $12.16 $12.60 $12.60 48,612
2018-01-09 $12.54 $12.55 $12.44 $12.50 $12.50 62,153
2018-01-08 $12.44 $12.57 $12.19 $12.53 $12.53 43,814
2018-01-05 $12.31 $12.52 $12.26 $12.49 $12.49 64,504
2018-01-04 $12.21 $12.43 $12.16 $12.37 $12.37 85,922
2018-01-03 $11.96 $12.35 $11.91 $12.19 $12.19 117,068
2018-01-02 $12.47 $12.57 $11.91 $11.98 $11.98 153,023
2017-12-29 $12.32 $12.66 $12.25 $12.47 $12.47 125,757
2017-12-28 $12.35 $12.42 $12.25 $12.32 $12.32 69,287
2017-12-27 $12.34 $12.46 $12.08 $12.41 $12.41 68,702
2017-12-26 $12.57 $12.60 $12.32 $12.45 $12.45 53,855
2017-12-22 $12.63 $12.83 $12.56 $12.66 $12.66 32,475
2017-12-21 $12.69 $12.83 $12.51 $12.75 $12.75 115,356
2017-12-20 $12.82 $13.19 $12.71 $12.77 $12.77 54,789
2017-12-19 $13.26 $13.48 $12.81 $12.90 $12.90 103,071
2017-12-18 $13.35 $13.67 $13.19 $13.46 $13.46 187,596
2017-12-15 $13.32 $13.32 $13.12 $13.16 $13.16 256,284
2017-12-14 $13.22 $13.26 $13.09 $13.09 $13.09 212,667
2017-12-13 $12.94 $13.41 $12.94 $13.17 $13.17 332,527
2017-12-12 $12.35 $12.98 $12.32 $12.94 $12.94 286,967
2017-12-11 $12.30 $12.35 $12.14 $12.32 $12.32 110,863
2017-12-08 $12.12 $12.36 $12.10 $12.35 $12.35 69,253
2017-12-07 $12.22 $12.37 $11.99 $12.04 $12.04 244,390
2017-12-06 $12.31 $12.35 $12.11 $12.27 $12.27 67,872
2017-12-05 $12.06 $12.35 $12.01 $12.32 $12.32 59,266
2017-12-04 $12.40 $12.40 $11.98 $12.04 $12.04 137,755
2017-12-01 $12.18 $12.36 $11.70 $12.35 $12.35 131,115
2017-11-30 $11.95 $12.22 $11.62 $12.19 $12.19 221,568
2017-11-29 $12.00 $12.10 $11.71 $11.95 $11.95 306,088
2017-11-28 $11.83 $12.15 $11.83 $12.10 $12.10 241,800
2017-11-27 $12.05 $12.05 $11.66 $11.83 $11.83 208,982
2017-11-24 $11.67 $12.04 $11.64 $12.01 $12.01 46,467
2017-11-22 $11.60 $11.75 $11.56 $11.64 $11.64 88,447
2017-11-21 $11.33 $11.62 $11.33 $11.61 $11.61 91,836
2017-11-20 $11.05 $11.35 $11.05 $11.25 $11.25 53,157
2017-11-17 $10.81 $11.10 $10.81 $11.04 $11.04 78,375
2017-11-16 $10.85 $10.92 $10.73 $10.86 $10.86 90,388
2017-11-15 $10.63 $10.92 $10.59 $10.78 $10.78 62,440
2017-11-14 $10.41 $10.85 $10.32 $10.66 $10.66 77,773
2017-11-13 $10.72 $10.86 $10.43 $10.44 $10.44 42,067
2017-11-10 $10.65 $10.88 $10.53 $10.79 $10.79 63,813
2017-11-09 $10.61 $10.80 $10.41 $10.73 $10.73 76,635
2017-11-08 $10.42 $10.85 $10.34 $10.75 $10.75 63,580
2017-11-07 $10.27 $10.71 $10.02 $10.46 $10.46 100,107
2017-11-06 $10.75 $10.83 $9.99 $10.27 $10.27 90,121
2017-11-03 $10.50 $11.59 $10.50 $10.72 $10.72 160,604
2017-11-02 $9.95 $10.28 $9.95 $10.18 $10.18 79,736
2017-11-01 $10.24 $10.24 $9.77 $10.03 $10.03 161,354
2017-10-31 $9.92 $10.22 $9.64 $10.17 $10.17 160,619
2017-10-30 $9.92 $9.94 $9.72 $9.94 $9.94 171,668
2017-10-27 $9.80 $10.11 $9.80 $9.94 $9.94 38,880
2017-10-26 $9.83 $9.85 $9.66 $9.80 $9.80 62,524
2017-10-25 $9.84 $10.00 $9.72 $9.80 $9.80 44,901
2017-10-24 $9.53 $9.84 $9.49 $9.83 $9.83 121,527
2017-10-23 $9.52 $9.56 $9.28 $9.51 $9.51 32,145
2017-10-20 $9.70 $9.73 $9.45 $9.52 $9.52 36,281
2017-10-19 $9.63 $9.80 $9.55 $9.59 $9.59 23,565
2017-10-18 $9.72 $9.88 $9.61 $9.81 $9.81 89,769
2017-10-17 $9.93 $9.98 $9.71 $9.72 $9.72 18,631
2017-10-16 $10.10 $10.12 $9.89 $9.92 $9.92 33,025
2017-10-13 $10.02 $10.14 $9.90 $10.07 $10.07 46,715
2017-10-12 $9.75 $10.07 $9.70 $10.01 $10.01 185,369
2017-10-11 $10.27 $10.27 $9.81 $9.87 $9.87 51,962
2017-10-10 $10.12 $10.31 $10.06 $10.26 $10.26 43,519
2017-10-09 $10.02 $10.30 $9.99 $10.02 $10.02 72,629
2017-10-06 $10.21 $10.32 $10.02 $10.04 $10.04 31,184
2017-10-05 $10.20 $10.27 $10.08 $10.22 $10.22 28,031
2017-10-04 $10.18 $10.44 $10.15 $10.22 $10.22 38,275
2017-10-03 $10.40 $10.50 $10.11 $10.17 $10.17 92,495
2017-10-02 $10.22 $10.40 $10.18 $10.39 $10.39 39,407
2017-09-29 $10.35 $10.44 $10.17 $10.21 $10.21 48,783
2017-09-28 $10.47 $10.55 $10.35 $10.38 $10.38 57,457
2017-09-27 $9.96 $10.63 $9.85 $10.51 $10.51 109,865
2017-09-26 $9.62 $10.02 $9.62 $9.94 $9.94 94,687
2017-09-25 $9.73 $9.92 $9.60 $9.64 $9.64 85,683
2017-09-22 $9.54 $9.74 $9.42 $9.67 $9.67 45,454
2017-09-21 $9.50 $9.71 $9.50 $9.53 $9.53 53,604
2017-09-20 $9.11 $9.59 $9.11 $9.53 $9.53 128,339
2017-09-19 $9.48 $9.50 $9.11 $9.20 $9.20 58,682
2017-09-18 $9.15 $9.50 $9.15 $9.50 $9.50 37,926
2017-09-15 $9.23 $9.23 $8.98 $9.20 $9.20 279,793
2017-09-14 $9.20 $9.32 $9.09 $9.22 $9.22 18,725
2017-09-13 $9.20 $9.45 $9.10 $9.21 $9.21 57,581
2017-09-12 $9.07 $9.28 $8.88 $9.22 $9.22 39,783
2017-09-11 $8.93 $9.12 $8.71 $9.10 $9.10 125,557
2017-09-08 $9.08 $9.23 $8.88 $8.89 $8.89 108,369
2017-09-07 $9.33 $9.41 $8.90 $9.11 $9.11 93,313
2017-09-06 $9.69 $9.89 $9.28 $9.29 $9.29 89,046
2017-09-05 $9.40 $10.03 $9.35 $9.69 $9.69 123,325
2017-09-01 $9.26 $9.28 $9.08 $9.21 $9.21 29,145
2017-08-31 $9.28 $9.34 $9.00 $9.20 $9.20 56,215
2017-08-30 $9.29 $9.38 $9.13 $9.26 $9.26 29,130
2017-08-29 $9.24 $9.36 $9.16 $9.31 $9.31 37,456
2017-08-28 $9.15 $9.42 $9.14 $9.34 $9.34 55,345
2017-08-25 $9.30 $9.37 $9.10 $9.24 $9.24 38,441
2017-08-24 $9.56 $9.64 $9.23 $9.28 $9.28 26,561
2017-08-23 $9.50 $9.62 $9.40 $9.55 $9.55 40,227
2017-08-22 $9.57 $9.68 $9.49 $9.58 $9.58 27,505
2017-08-21 $9.37 $9.52 $9.37 $9.51 $9.51 43,994
2017-08-18 $9.35 $9.48 $9.35 $9.41 $9.41 99,954
2017-08-17 $9.17 $9.51 $9.09 $9.42 $9.42 116,105
2017-08-16 $9.57 $9.68 $9.24 $9.26 $9.26 97,297
2017-08-15 $9.58 $9.69 $9.50 $9.54 $9.54 38,821
2017-08-14 $9.60 $9.71 $9.30 $9.58 $9.58 92,487
2017-08-11 $9.34 $9.70 $8.91 $9.54 $9.54 113,888
2017-08-10 $9.54 $9.76 $9.41 $9.50 $9.50 92,937
2017-08-09 $9.95 $9.95 $9.31 $9.58 $9.58 223,968
2017-08-08 $9.98 $10.05 $9.87 $10.01 $10.01 58,562
2017-08-07 $10.05 $10.12 $9.96 $9.97 $9.97 29,968
2017-08-04 $10.19 $10.23 $9.99 $10.12 $10.12 32,842
2017-08-03 $10.16 $10.22 $9.87 $10.14 $10.14 61,448
2017-08-02 $10.40 $10.50 $10.00 $10.17 $10.17 55,237
2017-08-01 $10.40 $10.47 $10.40 $10.42 $10.42 32,286
2017-07-31 $10.55 $10.55 $10.32 $10.36 $10.36 84,652
2017-07-28 $10.40 $10.64 $10.40 $10.55 $10.55 57,326
2017-07-27 $10.60 $10.65 $10.35 $10.44 $10.44 145,376
2017-07-26 $10.57 $10.63 $10.40 $10.41 $10.41 35,039
2017-07-25 $10.41 $10.74 $10.40 $10.58 $10.58 52,925
2017-07-24 $10.42 $10.53 $10.34 $10.41 $10.41 52,721
2017-07-21 $10.77 $10.77 $10.33 $10.47 $10.47 103,625
2017-07-20 $10.69 $10.76 $10.55 $10.68 $10.68 43,618
2017-07-19 $10.72 $10.78 $10.58 $10.70 $10.70 37,062
2017-07-18 $10.75 $10.86 $10.52 $10.73 $10.73 35,263
2017-07-17 $10.63 $10.78 $10.45 $10.75 $10.75 60,255
2017-07-14 $10.56 $10.70 $10.40 $10.64 $10.64 41,700
2017-07-13 $10.54 $10.65 $10.28 $10.57 $10.57 71,228
2017-07-12 $10.28 $10.57 $10.20 $10.48 $10.48 93,452
2017-07-11 $10.40 $10.49 $10.21 $10.24 $10.24 49,528
2017-07-10 $10.72 $10.72 $10.42 $10.47 $10.47 51,928
2017-07-07 $10.44 $10.75 $10.41 $10.73 $10.73 44,995
2017-07-06 $10.41 $10.47 $10.26 $10.39 $10.39 64,283
2017-07-05 $10.70 $10.73 $10.29 $10.48 $10.48 74,088
2017-07-03 $10.79 $11.07 $10.48 $10.71 $10.71 30,764
2017-06-30 $10.88 $10.89 $10.64 $10.78 $10.78 60,777
2017-06-29 $11.01 $11.10 $10.74 $10.88 $10.88 61,321
2017-06-28 $10.98 $11.04 $10.82 $11.00 $11.00 52,606
2017-06-27 $11.02 $11.07 $10.82 $10.90 $10.90 84,534
2017-06-26 $10.96 $11.06 $10.86 $11.01 $11.01 105,798
2017-06-23 $10.70 $10.93 $10.68 $10.93 $10.93 271,994
2017-06-22 $10.71 $10.84 $10.56 $10.72 $10.72 59,931
2017-06-21 $10.86 $10.91 $10.62 $10.72 $10.72 62,071
2017-06-20 $10.62 $10.86 $10.60 $10.84 $10.84 77,660
2017-06-19 $10.57 $10.68 $10.46 $10.61 $10.61 79,027
2017-06-16 $10.55 $10.60 $10.41 $10.56 $10.56 129,465
2017-06-15 $10.42 $10.70 $10.29 $10.64 $10.64 169,109
2017-06-14 $10.32 $10.51 $10.03 $10.50 $10.50 197,595
2017-06-13 $10.43 $10.60 $10.32 $10.35 $10.35 67,816
2017-06-12 $10.50 $10.61 $10.34 $10.40 $10.40 143,816
2017-06-09 $10.75 $10.93 $10.31 $10.53 $10.53 147,317
2017-06-08 $11.75 $11.75 $10.67 $10.75 $10.75 362,020
2017-06-07 $11.92 $11.93 $11.62 $11.81 $11.81 121,924
2017-06-06 $11.95 $12.09 $11.90 $11.91 $11.91 69,298
2017-06-05 $12.00 $12.09 $11.98 $12.01 $12.01 83,305
2017-06-02 $12.04 $12.10 $11.94 $11.97 $11.97 83,458
2017-06-01 $11.93 $12.04 $11.70 $12.03 $12.03 73,984
2017-05-31 $11.81 $11.89 $11.53 $11.87 $11.87 61,873
2017-05-30 $11.88 $12.00 $11.57 $11.81 $11.81 92,091
2017-05-26 $11.85 $12.03 $11.70 $11.91 $11.91 80,497
2017-05-25 $11.59 $11.87 $11.51 $11.86 $11.86 55,383
2017-05-24 $11.52 $11.59 $11.40 $11.48 $11.48 161,886
2017-05-23 $11.48 $11.74 $11.25 $11.47 $11.47 189,646
2017-05-22 $11.43 $11.52 $11.33 $11.49 $11.49 45,059
2017-05-19 $11.43 $11.62 $11.04 $11.42 $11.42 88,879
2017-05-18 $11.64 $11.75 $11.29 $11.44 $11.44 157,036
2017-05-17 $11.86 $11.89 $11.52 $11.69 $11.69 103,446
2017-05-16 $12.12 $12.20 $11.77 $11.99 $11.99 105,620
2017-05-15 $12.14 $12.25 $12.07 $12.08 $12.08 216,024
2017-05-12 $12.17 $12.23 $12.04 $12.08 $12.08 190,223
2017-05-11 $11.99 $12.40 $11.92 $12.18 $12.18 230,141
2017-05-10 $12.03 $12.13 $11.80 $12.05 $12.05 215,662
2017-05-09 $11.74 $12.39 $11.52 $12.00 $12.00 440,243
2017-05-08 $11.45 $11.51 $11.18 $11.51 $11.51 214,482
2017-05-05 $11.19 $11.48 $11.12 $11.42 $11.42 82,931
2017-05-04 $11.13 $11.41 $11.05 $11.20 $11.20 60,020
2017-05-03 $11.15 $11.24 $10.96 $11.14 $11.14 85,098
2017-05-02 $10.97 $11.23 $10.94 $11.20 $11.20 85,843
2017-05-01 $11.23 $11.23 $10.86 $10.99 $10.99 145,756
2017-04-28 $11.32 $11.32 $10.92 $11.25 $11.25 155,708
2017-04-27 $11.42 $11.49 $11.25 $11.32 $11.32 74,176
2017-04-26 $11.40 $11.54 $11.04 $11.39 $11.39 184,292
2017-04-25 $11.50 $11.50 $11.12 $11.13 $11.13 120,798
2017-04-24 $11.30 $11.50 $11.21 $11.42 $11.42 104,571
2017-04-21 $11.13 $11.22 $11.02 $11.19 $11.19 77,510
2017-04-20 $10.95 $11.25 $10.90 $11.20 $11.20 122,812
2017-04-19 $10.77 $10.97 $10.66 $10.89 $10.89 128,401
2017-04-18 $10.74 $11.00 $10.72 $10.77 $10.77 90,644
2017-04-17 $10.76 $10.80 $10.72 $10.77 $10.77 254,055
2017-04-13 $10.77 $10.86 $10.52 $10.77 $10.77 83,632
2017-04-12 $10.87 $10.87 $10.74 $10.82 $10.82 68,519
2017-04-11 $10.57 $10.89 $10.50 $10.87 $10.87 260,859
2017-04-10 $11.08 $11.26 $10.50 $10.57 $10.57 226,951
2017-04-07 $10.69 $11.36 $10.62 $11.24 $11.24 343,349
2017-04-06 $10.34 $10.69 $10.11 $10.64 $10.64 139,717
2017-04-05 $10.33 $10.68 $10.32 $10.43 $10.43 168,192
2017-04-04 $9.81 $10.50 $9.81 $10.31 $10.31 261,495
2017-04-03 $9.68 $9.84 $9.67 $9.79 $9.79 191,372
2017-03-31 $9.75 $9.75 $9.70 $9.75 $9.75 104,540
2017-03-30 $9.74 $9.76 $9.72 $9.74 $9.74 117,732
2017-03-29 $9.75 $9.75 $9.67 $9.74 $9.74 305,191
2017-03-28 $9.72 $9.75 $9.57 $9.73 $9.73 137,289
2017-03-27 $9.58 $9.72 $9.56 $9.70 $9.70 49,257
2017-03-24 $9.71 $9.75 $9.67 $9.68 $9.68 161,011
2017-03-23 $9.49 $9.75 $9.42 $9.68 $9.68 235,754
2017-03-22 $9.27 $9.58 $9.22 $9.51 $9.51 68,809
2017-03-21 $9.75 $9.75 $9.17 $9.30 $9.30 118,428
2017-03-20 $9.50 $9.87 $9.43 $9.75 $9.75 164,019
2017-03-17 $9.25 $9.48 $9.09 $9.43 $9.43 186,051
2017-03-16 $8.53 $9.34 $8.53 $9.20 $9.20 272,081
2017-03-15 $8.50 $8.80 $8.22 $8.53 $8.53 327,584
2017-03-14 $7.56 $7.97 $7.52 $7.89 $7.89 181,698
2017-03-13 $7.58 $7.69 $7.58 $7.64 $7.64 24,659
2017-03-10 $7.58 $7.67 $7.52 $7.59 $7.59 67,995
2017-03-09 $7.72 $7.72 $7.55 $7.58 $7.58 38,525
2017-03-08 $7.78 $7.86 $7.65 $7.69 $7.69 42,442
2017-03-07 $7.65 $7.88 $7.65 $7.75 $7.75 39,201
2017-03-06 $7.97 $8.11 $7.74 $7.75 $7.75 63,893
2017-03-03 $7.97 $8.05 $7.84 $8.01 $8.01 49,260
2017-03-02 $8.09 $8.09 $7.90 $7.91 $7.91 42,409
2017-03-01 $7.97 $8.14 $7.89 $8.09 $8.09 66,816
2017-02-28 $7.93 $7.94 $7.77 $7.85 $7.85 59,619
2017-02-27 $7.77 $7.96 $7.77 $7.89 $7.89 35,365
2017-02-24 $7.56 $7.84 $7.56 $7.80 $7.80 94,424
2017-02-23 $7.64 $7.69 $7.60 $7.63 $7.63 46,073
2017-02-22 $7.68 $7.68 $7.55 $7.61 $7.61 106,123
2017-02-21 $7.85 $7.85 $7.62 $7.68 $7.68 29,631
2017-02-17 $7.82 $7.85 $7.75 $7.78 $7.78 42,787
2017-02-16 $7.73 $7.85 $7.69 $7.73 $7.73 37,022
2017-02-15 $7.45 $7.91 $7.41 $7.83 $7.83 101,032
2017-02-14 $7.84 $7.94 $7.77 $7.81 $7.81 32,750
2017-02-13 $7.84 $8.05 $7.84 $7.96 $7.96 48,156
2017-02-10 $7.60 $7.87 $7.56 $7.83 $7.83 402,630
2017-02-09 $7.61 $7.75 $7.57 $7.62 $7.62 153,058
2017-02-08 $7.61 $7.72 $7.50 $7.61 $7.61 118,764
2017-02-07 $7.87 $7.93 $7.60 $7.63 $7.63 35,017
2017-02-06 $7.90 $8.03 $7.81 $7.87 $7.87 73,555
2017-02-03 $8.19 $8.23 $7.98 $8.04 $8.04 450,777
2017-02-02 $8.36 $8.37 $8.10 $8.11 $8.11 54,766
2017-02-01 $8.82 $8.87 $8.40 $8.44 $8.44 45,340
2017-01-31 $8.77 $8.99 $8.75 $8.80 $8.80 110,408
2017-01-30 $8.50 $8.86 $8.50 $8.81 $8.81 51,912
2017-01-27 $8.59 $8.78 $8.50 $8.60 $8.60 23,976
2017-01-26 $8.80 $9.05 $8.59 $8.66 $8.66 55,953
2017-01-25 $8.77 $8.91 $8.66 $8.88 $8.88 44,863
2017-01-24 $8.38 $8.81 $8.29 $8.73 $8.73 94,360
2017-01-23 $8.39 $8.47 $8.33 $8.36 $8.36 60,594
2017-01-20 $8.35 $8.55 $8.35 $8.47 $8.47 51,794
2017-01-19 $8.55 $8.56 $8.33 $8.35 $8.35 49,489
2017-01-18 $8.36 $8.60 $8.36 $8.58 $8.58 60,712
2017-01-17 $8.51 $8.53 $8.29 $8.35 $8.35 34,559
2017-01-13 $8.41 $8.65 $8.41 $8.59 $8.59 64,773
2017-01-12 $8.38 $8.45 $8.26 $8.38 $8.38 26,465
2017-01-11 $8.30 $8.48 $8.30 $8.45 $8.45 31,411
2017-01-10 $8.17 $8.34 $8.15 $8.29 $8.29 40,781
2017-01-09 $8.38 $8.41 $8.14 $8.22 $8.22 66,306
2017-01-06 $8.53 $8.56 $8.34 $8.44 $8.44 25,291
2017-01-05 $8.83 $8.84 $8.36 $8.50 $8.50 78,909
2017-01-04 $9.06 $9.25 $8.91 $8.94 $8.94 113,087
2017-01-03 $8.97 $9.28 $8.97 $9.07 $9.07 209,197
2016-12-30 $8.79 $8.93 $8.75 $8.91 $8.91 42,795
2016-12-29 $8.62 $8.82 $8.53 $8.79 $8.79 96,845
2016-12-28 $8.64 $8.70 $8.55 $8.66 $8.66 26,062
2016-12-27 $8.83 $8.91 $8.55 $8.70 $8.70 85,924
2016-12-23 $8.34 $8.84 $8.15 $8.84 $8.84 93,835
2016-12-22 $8.65 $8.88 $8.46 $8.52 $8.52 93,175
2016-12-21 $9.00 $9.02 $8.68 $8.69 $8.69 37,086
2016-12-20 $8.89 $9.07 $8.88 $9.01 $9.01 83,125
2016-12-19 $8.72 $9.05 $8.55 $8.89 $8.89 83,277
2016-12-16 $9.10 $9.20 $8.78 $8.88 $8.88 184,416
2016-12-15 $8.84 $9.20 $8.84 $9.07 $9.07 131,973
2016-12-14 $8.78 $8.87 $8.76 $8.84 $8.84 38,758
2016-12-13 $8.80 $8.86 $8.52 $8.80 $8.80 35,598
2016-12-12 $8.49 $8.93 $8.20 $8.71 $8.71 67,273
2016-12-09 $8.54 $8.60 $8.44 $8.57 $8.57 48,261
2016-12-08 $8.41 $8.50 $8.33 $8.49 $8.49 71,092
2016-12-07 $8.38 $8.50 $8.33 $8.49 $8.49 62,840
2016-12-06 $8.36 $8.40 $8.17 $8.37 $8.37 51,487
2016-12-05 $8.10 $8.40 $8.10 $8.37 $8.37 49,948
2016-12-02 $8.08 $8.28 $8.08 $8.11 $8.11 39,155
2016-12-01 $8.03 $8.40 $7.96 $8.17 $8.17 105,752
2016-11-30 $8.50 $8.54 $7.95 $8.09 $8.09 83,507
2016-11-29 $8.20 $8.53 $8.20 $8.50 $8.50 53,686
2016-11-28 $8.31 $8.31 $8.08 $8.22 $8.22 61,596
2016-11-25 $7.90 $8.38 $7.90 $8.31 $8.31 33,142
2016-11-23 $7.82 $7.92 $7.80 $7.91 $7.91 68,212
2016-11-22 $7.87 $7.90 $7.74 $7.89 $7.89 58,937
2016-11-21 $7.91 $7.94 $7.80 $7.90 $7.90 58,945
2016-11-18 $7.85 $8.00 $7.84 $7.91 $7.91 76,506
2016-11-17 $8.01 $8.06 $7.77 $7.79 $7.79 90,938
2016-11-16 $7.91 $8.21 $7.91 $8.00 $8.00 96,261
2016-11-15 $8.34 $8.39 $7.95 $8.01 $8.01 63,187
2016-11-14 $8.38 $8.49 $8.19 $8.24 $8.24 87,234
2016-11-11 $7.73 $8.51 $7.60 $8.35 $8.35 166,863
2016-11-10 $7.80 $7.80 $7.47 $7.77 $7.77 122,378
2016-11-09 $7.41 $7.79 $7.33 $7.75 $7.75 112,270
2016-11-08 $7.78 $7.79 $7.45 $7.48 $7.48 97,363
2016-11-07 $6.96 $7.17 $6.85 $7.04 $7.04 70,346
2016-11-04 $6.94 $6.99 $6.80 $6.82 $6.82 46,973
2016-11-03 $7.06 $7.07 $6.91 $6.93 $6.93 20,562
2016-11-02 $7.10 $7.15 $7.00 $7.07 $7.07 44,452
2016-11-01 $7.16 $7.17 $7.04 $7.15 $7.15 59,334
2016-10-31 $7.30 $7.35 $7.06 $7.12 $7.12 58,137
2016-10-28 $7.01 $7.31 $7.01 $7.22 $7.22 49,883
2016-10-27 $7.23 $7.29 $7.02 $7.07 $7.07 74,041
2016-10-26 $7.38 $7.48 $7.20 $7.22 $7.22 98,451
2016-10-25 $7.47 $7.65 $7.29 $7.34 $7.34 41,713
2016-10-24 $7.37 $7.53 $7.35 $7.49 $7.49 35,418
2016-10-21 $7.48 $7.55 $7.31 $7.35 $7.35 23,077
2016-10-20 $7.53 $7.66 $7.43 $7.51 $7.51 53,101
2016-10-19 $7.36 $7.40 $7.28 $7.31 $7.31 20,286
2016-10-18 $7.44 $7.49 $7.38 $7.38 $7.38 22,966
2016-10-17 $7.43 $7.43 $7.36 $7.38 $7.38 19,214
2016-10-14 $7.57 $7.62 $7.41 $7.42 $7.42 38,946
2016-10-13 $7.74 $7.76 $7.53 $7.54 $7.54 31,457
2016-10-12 $7.75 $7.96 $7.67 $7.81 $7.81 30,128
2016-10-11 $8.10 $8.10 $7.52 $7.76 $7.76 80,502
2016-10-10 $8.11 $8.26 $8.03 $8.10 $8.10 25,925
2016-10-07 $8.43 $8.49 $8.10 $8.11 $8.11 62,081
2016-10-06 $8.37 $8.47 $8.37 $8.44 $8.44 36,322
2016-10-05 $8.39 $8.49 $8.37 $8.44 $8.44 36,581
2016-10-04 $8.31 $8.44 $8.27 $8.37 $8.37 30,187
2016-10-03 $8.42 $8.55 $8.24 $8.24 $8.24 24,797
2016-09-30 $8.26 $8.51 $8.25 $8.48 $8.48 41,745
2016-09-29 $8.05 $8.33 $8.05 $8.22 $8.22 47,177
2016-09-28 $8.01 $8.10 $7.93 $8.02 $8.02 48,728
2016-09-27 $8.01 $8.09 $7.93 $8.00 $8.00 27,520
2016-09-26 $8.17 $8.29 $7.97 $8.00 $8.00 31,426
2016-09-23 $8.27 $8.37 $8.11 $8.20 $8.20 26,292
2016-09-22 $8.02 $8.28 $8.02 $8.27 $8.27 58,054
2016-09-21 $7.99 $8.12 $7.92 $8.00 $8.00 45,591
2016-09-20 $8.23 $8.24 $7.90 $7.96 $7.96 79,135
2016-09-19 $8.41 $8.48 $8.18 $8.19 $8.19 36,441
2016-09-16 $8.49 $8.49 $8.35 $8.40 $8.40 88,189
2016-09-15 $8.38 $8.53 $8.38 $8.46 $8.46 38,468
2016-09-14 $8.37 $8.56 $8.34 $8.40 $8.40 27,080
2016-09-13 $8.52 $8.65 $8.35 $8.39 $8.39 30,666
2016-09-12 $8.54 $8.65 $8.25 $8.59 $8.59 85,191
2016-09-09 $8.80 $8.96 $8.52 $8.55 $8.55 81,228
2016-09-08 $8.95 $9.02 $8.80 $8.89 $8.89 61,613
2016-09-07 $8.99 $8.99 $8.90 $8.93 $8.93 47,606
2016-09-06 $9.00 $9.01 $8.74 $8.93 $8.93 75,926
2016-09-02 $8.90 $8.95 $8.80 $8.91 $8.91 88,691
2016-09-01 $8.82 $8.90 $8.78 $8.89 $8.89 25,868
2016-08-31 $8.75 $8.90 $8.75 $8.84 $8.84 39,720
2016-08-30 $8.72 $8.88 $8.72 $8.80 $8.80 23,772
2016-08-29 $8.77 $8.81 $8.67 $8.75 $8.75 27,227
2016-08-26 $8.84 $8.90 $8.68 $8.80 $8.80 35,584
2016-08-25 $8.84 $8.90 $8.74 $8.80 $8.80 24,392
2016-08-24 $8.88 $8.97 $8.81 $8.86 $8.86 45,199
2016-08-23 $8.90 $8.97 $8.86 $8.90 $8.90 67,941
2016-08-22 $8.84 $8.95 $8.80 $8.89 $8.89 60,251
2016-08-19 $8.88 $8.98 $8.73 $8.85 $8.85 67,849
2016-08-18 $8.92 $9.05 $8.90 $8.92 $8.92 50,516
2016-08-17 $9.09 $9.20 $8.95 $8.99 $8.99 103,367
2016-08-16 $9.07 $9.22 $8.95 $9.08 $9.08 207,562
2016-08-15 $8.89 $9.13 $8.89 $9.09 $9.09 121,308
2016-08-12 $8.85 $9.00 $8.85 $8.95 $8.95 133,563
2016-08-11 $8.56 $8.90 $8.56 $8.86 $8.86 103,082
2016-08-10 $8.39 $8.65 $8.37 $8.61 $8.61 135,990
2016-08-09 $8.25 $8.38 $8.18 $8.35 $8.35 211,971
2016-08-08 $8.08 $8.22 $8.05 $8.18 $8.18 46,088
2016-08-05 $8.33 $8.35 $8.05 $8.13 $8.13 98,989
2016-08-04 $7.74 $8.29 $7.74 $8.16 $8.16 189,567
2016-08-03 $7.48 $7.69 $7.44 $7.69 $7.69 96,422
2016-08-02 $7.69 $7.89 $7.51 $7.53 $7.53 69,657
2016-08-01 $7.74 $7.77 $7.57 $7.67 $7.67 55,941
2016-07-29 $7.78 $7.84 $7.57 $7.70 $7.70 67,137
2016-07-28 $7.90 $8.04 $7.61 $7.77 $7.77 101,258
2016-07-27 $8.01 $8.05 $7.74 $7.87 $7.87 121,997
2016-07-26 $8.05 $8.17 $7.96 $8.00 $8.00 43,760
2016-07-25 $8.13 $8.24 $8.05 $8.08 $8.08 41,220
2016-07-22 $8.27 $8.32 $8.10 $8.12 $8.12 56,714
2016-07-21 $8.22 $8.33 $8.13 $8.22 $8.22 69,573
2016-07-20 $8.15 $8.24 $8.01 $8.23 $8.23 84,888
2016-07-19 $8.03 $8.10 $7.97 $8.08 $8.08 47,443
2016-07-18 $8.23 $8.23 $7.95 $8.03 $8.03 73,160
2016-07-15 $8.16 $8.23 $8.00 $8.21 $8.21 88,749
2016-07-14 $8.19 $8.23 $8.03 $8.11 $8.11 62,883
2016-07-13 $8.19 $8.24 $8.07 $8.15 $8.15 99,557
2016-07-12 $8.02 $8.20 $7.97 $8.16 $8.16 97,403
2016-07-11 $8.00 $8.15 $7.91 $8.04 $8.04 120,208
2016-07-08 $8.05 $8.09 $7.87 $7.97 $7.97 123,087
2016-07-07 $7.98 $8.03 $7.91 $7.98 $7.98 48,383
2016-07-06 $8.01 $8.15 $7.95 $8.00 $8.00 123,705
2016-07-05 $7.77 $8.13 $7.75 $8.09 $8.09 106,427
2016-07-01 $7.67 $7.90 $7.67 $7.88 $7.88 82,558
2016-06-30 $7.57 $7.75 $7.53 $7.75 $7.75 103,964
2016-06-29 $7.44 $7.65 $7.44 $7.60 $7.60 62,431
2016-06-28 $7.35 $7.65 $7.33 $7.44 $7.44 134,559
2016-06-27 $7.40 $7.51 $7.24 $7.35 $7.35 137,887
2016-06-24 $7.64 $7.76 $7.22 $7.30 $7.30 1,597,983
2016-06-23 $7.32 $7.94 $7.25 $7.80 $7.80 211,974
2016-06-22 $7.22 $7.35 $7.20 $7.32 $7.32 144,685
2016-06-21 $7.18 $7.30 $7.18 $7.27 $7.27 212,918
2016-06-20 $7.20 $7.27 $7.19 $7.21 $7.21 55,040
2016-06-17 $7.17 $7.35 $7.11 $7.19 $7.19 95,438
2016-06-16 $7.31 $7.37 $7.16 $7.23 $7.23 96,175
2016-06-15 $7.02 $7.40 $7.02 $7.33 $7.33 66,082
2016-06-14 $7.06 $7.15 $6.85 $7.04 $7.04 95,263
2016-06-13 $7.29 $7.45 $7.08 $7.10 $7.10 119,015
2016-06-10 $7.25 $7.42 $7.25 $7.37 $7.37 51,142
2016-06-09 $7.19 $7.33 $7.19 $7.30 $7.30 36,527
2016-06-08 $7.15 $7.35 $7.10 $7.21 $7.21 203,471
2016-06-07 $7.04 $7.26 $7.04 $7.07 $7.07 72,613
2016-06-06 $7.10 $7.30 $7.09 $7.23 $7.23 43,496
2016-06-03 $7.33 $7.34 $7.11 $7.13 $7.13 53,998
2016-06-02 $7.43 $7.52 $7.17 $7.36 $7.36 79,862
2016-06-01 $7.52 $7.56 $7.30 $7.40 $7.40 42,280
2016-05-31 $7.71 $7.78 $7.53 $7.58 $7.58 62,148
2016-05-27 $7.75 $7.83 $7.70 $7.77 $7.77 24,324
2016-05-26 $7.82 $7.86 $7.76 $7.79 $7.79 27,749
2016-05-25 $7.82 $7.88 $7.81 $7.81 $7.81 34,171
2016-05-24 $7.82 $7.89 $7.70 $7.83 $7.83 37,178
2016-05-23 $7.76 $7.88 $7.71 $7.78 $7.78 43,866
2016-05-20 $7.67 $7.82 $7.67 $7.80 $7.80 33,881
2016-05-19 $7.64 $7.70 $7.64 $7.70 $7.70 42,336
2016-05-18 $7.52 $7.70 $7.50 $7.67 $7.67 63,464
2016-05-17 $7.67 $7.72 $7.43 $7.62 $7.62 69,014
2016-05-16 $7.60 $7.69 $7.57 $7.67 $7.67 47,431
2016-05-13 $7.43 $7.69 $7.43 $7.56 $7.56 52,577
2016-05-12 $7.73 $7.78 $7.38 $7.49 $7.49 68,279
2016-05-11 $7.55 $7.80 $7.53 $7.73 $7.73 50,307
2016-05-10 $7.58 $7.72 $7.51 $7.59 $7.59 76,150
2016-05-09 $7.31 $7.80 $7.26 $7.62 $7.62 107,562
2016-05-06 $8.27 $8.36 $7.70 $7.82 $7.82 159,221
2016-05-05 $8.15 $8.46 $8.15 $8.27 $8.27 112,702
2016-05-04 $7.93 $8.15 $7.73 $8.02 $8.02 70,932
2016-05-03 $7.93 $8.10 $7.87 $7.97 $7.97 71,507
2016-05-02 $8.00 $8.03 $7.87 $8.03 $8.03 43,677
2016-04-29 $7.93 $7.98 $7.89 $7.95 $7.95 31,526
2016-04-28 $7.96 $7.99 $7.62 $7.88 $7.88 44,817
2016-04-27 $7.89 $7.98 $7.86 $7.95 $7.95 40,223
2016-04-26 $7.81 $7.99 $7.70 $7.92 $7.92 39,972
2016-04-25 $7.94 $7.95 $7.71 $7.79 $7.79 43,991
2016-04-22 $7.98 $8.03 $7.92 $7.98 $7.98 44,530
2016-04-21 $8.08 $8.08 $7.94 $8.03 $8.03 54,841
2016-04-20 $8.00 $8.07 $7.96 $8.05 $8.05 39,640
2016-04-19 $7.99 $8.08 $7.95 $8.04 $8.04 53,233
2016-04-18 $7.99 $8.03 $7.84 $8.00 $8.00 55,164
2016-04-15 $7.92 $8.05 $7.79 $7.99 $7.99 41,659
2016-04-14 $8.01 $8.11 $7.89 $7.94 $7.94 54,562
2016-04-13 $7.96 $8.11 $7.92 $8.01 $8.01 55,438
2016-04-12 $7.70 $7.99 $7.65 $7.94 $7.94 54,123
2016-04-11 $7.59 $7.73 $7.52 $7.69 $7.69 50,734
2016-04-08 $7.57 $7.69 $7.53 $7.60 $7.60 41,844
2016-04-07 $7.40 $7.58 $7.36 $7.53 $7.53 63,819
2016-04-06 $6.96 $7.45 $6.94 $7.41 $7.41 44,418
2016-04-05 $7.08 $7.08 $6.90 $6.92 $6.92 74,664
2016-04-04 $6.75 $7.15 $6.75 $7.10 $7.10 88,704
2016-04-01 $6.68 $6.95 $6.68 $6.74 $6.74 50,733
2016-03-31 $6.61 $6.80 $6.61 $6.71 $6.71 54,620
2016-03-30 $6.61 $6.74 $6.51 $6.61 $6.61 63,874
2016-03-29 $6.67 $6.75 $6.51 $6.59 $6.59 72,140
2016-03-28 $6.85 $6.90 $6.63 $6.68 $6.68 29,265
2016-03-24 $6.77 $6.87 $6.72 $6.85 $6.85 32,869
2016-03-23 $6.91 $7.03 $6.75 $6.76 $6.76 48,213
2016-03-22 $6.91 $7.15 $6.85 $6.90 $6.90 88,287
2016-03-21 $6.70 $6.98 $6.70 $6.85 $6.85 60,972
2016-03-18 $6.72 $6.88 $6.71 $6.75 $6.75 141,800
2016-03-17 $7.00 $7.07 $6.63 $6.72 $6.72 126,861
2016-03-16 $6.92 $7.10 $6.92 $7.06 $7.06 117,951
2016-03-15 $7.51 $7.51 $6.82 $6.95 $6.95 163,879
2016-03-14 $7.36 $7.56 $7.32 $7.53 $7.53 67,440
2016-03-11 $7.17 $7.60 $7.17 $7.42 $7.42 39,218
2016-03-10 $7.55 $7.55 $7.11 $7.15 $7.15 40,970
2016-03-09 $7.38 $7.69 $7.38 $7.50 $7.50 56,434
2016-03-08 $7.74 $7.77 $7.26 $7.36 $7.36 144,569
2016-03-07 $8.15 $8.24 $7.74 $7.75 $7.75 124,932
2016-03-04 $8.35 $8.55 $7.95 $8.25 $8.25 170,420
2016-03-03 $8.45 $8.60 $8.30 $8.36 $8.36 81,918
2016-03-02 $8.22 $8.60 $8.22 $8.59 $8.59 72,802
2016-03-01 $7.86 $8.35 $7.86 $8.23 $8.23 150,397
2016-02-29 $7.65 $8.28 $7.65 $7.91 $7.91 102,862
2016-02-26 $7.44 $7.80 $7.44 $7.73 $7.73 77,427
2016-02-25 $7.46 $7.70 $7.40 $7.51 $7.51 46,065
2016-02-24 $7.37 $7.60 $7.37 $7.48 $7.48 44,721
2016-02-23 $7.54 $7.62 $7.32 $7.46 $7.46 64,421
2016-02-22 $7.50 $7.64 $7.45 $7.56 $7.56 73,798
2016-02-19 $7.10 $7.56 $7.10 $7.47 $7.47 69,753
2016-02-18 $7.38 $7.40 $7.05 $7.13 $7.13 64,815
2016-02-17 $7.21 $7.44 $7.21 $7.35 $7.35 35,742
2016-02-16 $7.30 $7.30 $7.14 $7.22 $7.22 41,429
2016-02-12 $7.03 $7.25 $7.00 $7.20 $7.20 69,338
2016-02-11 $6.95 $7.09 $6.95 $7.01 $7.01 127,219
2016-02-10 $7.00 $7.17 $6.98 $7.02 $7.02 56,014
2016-02-09 $6.93 $7.08 $6.93 $7.01 $7.01 81,640
2016-02-08 $7.20 $7.24 $6.98 $7.03 $7.03 99,699
2016-02-05 $7.03 $7.23 $7.03 $7.17 $7.17 67,578
2016-02-04 $6.83 $7.07 $6.83 $7.03 $7.03 166,735
2016-02-03 $6.86 $6.91 $6.75 $6.80 $6.80 67,481
2016-02-02 $6.85 $6.96 $6.71 $6.77 $6.77 25,371
2016-02-01 $6.60 $6.91 $6.60 $6.85 $6.85 52,073
2016-01-29 $6.52 $6.81 $6.52 $6.66 $6.66 70,480
2016-01-28 $6.69 $6.70 $6.51 $6.53 $6.53 31,633
2016-01-27 $6.66 $6.72 $6.50 $6.61 $6.61 41,269
2016-01-26 $6.54 $6.75 $6.44 $6.61 $6.61 41,291
2016-01-25 $6.84 $6.92 $6.44 $6.47 $6.47 48,525
2016-01-22 $6.64 $7.47 $6.55 $6.85 $6.85 268,902
2016-01-21 $6.63 $6.72 $6.49 $6.56 $6.56 31,192
2016-01-20 $6.28 $6.70 $6.17 $6.66 $6.66 209,281
2016-01-19 $6.48 $6.48 $6.30 $6.38 $6.38 48,501
2016-01-15 $6.63 $6.68 $6.30 $6.45 $6.45 28,153
2016-01-14 $6.44 $6.70 $6.30 $6.69 $6.69 80,224
2016-01-13 $6.28 $6.64 $6.28 $6.40 $6.40 109,183
2016-01-12 $6.58 $6.65 $6.46 $6.48 $6.48 62,056
2016-01-11 $6.63 $6.79 $6.50 $6.53 $6.53 89,388
2016-01-08 $6.56 $6.80 $6.55 $6.78 $6.78 593,298
2016-01-07 $6.69 $6.71 $6.50 $6.55 $6.55 105,554
2016-01-06 $6.77 $6.84 $6.71 $6.77 $6.77 61,994
2016-01-05 $6.92 $6.93 $6.76 $6.84 $6.84 38,739
2016-01-04 $6.71 $6.93 $6.71 $6.88 $6.88 111,334
2015-12-31 $6.62 $6.78 $6.62 $6.69 $6.69 83,457
2015-12-30 $6.75 $6.94 $6.70 $6.72 $6.72 61,260
2015-12-29 $6.70 $6.99 $6.70 $6.90 $6.90 105,676
2015-12-28 $6.76 $7.01 $6.75 $6.76 $6.76 79,487
2015-12-24 $7.06 $7.16 $6.97 $6.97 $6.97 35,457
2015-12-23 $7.00 $7.16 $7.00 $7.04 $7.04 67,974
2015-12-22 $6.99 $7.05 $6.90 $6.97 $6.97 116,808
2015-12-21 $6.89 $7.10 $6.89 $6.97 $6.97 64,608
2015-12-18 $7.01 $7.05 $6.82 $6.82 $6.82 125,482
2015-12-17 $6.95 $7.16 $6.93 $7.00 $7.00 94,526
2015-12-16 $6.82 $6.98 $6.80 $6.96 $6.96 64,283
2015-12-15 $6.65 $6.87 $6.59 $6.78 $6.78 94,121
2015-12-14 $6.66 $6.73 $6.58 $6.61 $6.61 76,181
2015-12-11 $6.64 $6.72 $6.60 $6.69 $6.69 67,014
2015-12-10 $6.62 $6.74 $6.62 $6.70 $6.70 68,390
2015-12-09 $6.62 $6.91 $6.58 $6.61 $6.61 144,492
2015-12-08 $6.70 $6.82 $6.60 $6.63 $6.63 120,027
2015-12-07 $6.83 $7.01 $6.71 $6.74 $6.74 117,972
2015-12-04 $6.95 $7.04 $6.83 $6.84 $6.84 57,442
2015-12-03 $7.07 $7.21 $6.91 $6.92 $6.92 40,454
2015-12-02 $7.17 $7.27 $7.00 $7.12 $7.12 67,226
2015-12-01 $7.28 $7.47 $7.17 $7.19 $7.19 63,028
2015-11-30 $7.53 $7.95 $7.25 $7.27 $7.27 81,203
2015-11-27 $7.61 $7.79 $7.53 $7.63 $7.63 8,526
2015-11-25 $7.24 $7.71 $7.24 $7.61 $7.61 95,743
2015-11-24 $7.25 $7.34 $7.20 $7.32 $7.32 47,608
2015-11-23 $7.31 $7.40 $7.08 $7.31 $7.31 71,881
2015-11-20 $7.34 $7.63 $7.13 $7.33 $7.33 50,211
2015-11-19 $7.35 $7.48 $7.23 $7.33 $7.33 72,468
2015-11-18 $7.38 $7.46 $7.26 $7.34 $7.34 20,437
2015-11-17 $7.40 $7.56 $7.26 $7.34 $7.34 34,560
2015-11-16 $7.46 $7.54 $7.36 $7.38 $7.38 45,944
2015-11-13 $7.59 $7.66 $7.43 $7.44 $7.44 41,187
2015-11-12 $7.65 $7.83 $7.52 $7.64 $7.64 45,561
2015-11-11 $7.60 $7.73 $7.56 $7.69 $7.69 133,595
2015-11-10 $7.75 $7.95 $7.57 $7.69 $7.69 76,362
2015-11-09 $7.06 $7.81 $7.06 $7.76 $7.76 104,268
2015-11-06 $7.45 $8.22 $7.45 $7.98 $7.98 107,213
2015-11-05 $7.05 $7.80 $7.05 $7.38 $7.38 165,600
2015-11-04 $6.93 $7.10 $6.89 $7.05 $7.05 52,652
2015-11-03 $6.87 $6.90 $6.75 $6.89 $6.89 74,816
2015-11-02 $6.58 $6.95 $6.58 $6.86 $6.86 66,546
2015-10-30 $6.68 $6.80 $6.58 $6.58 $6.58 59,838
2015-10-29 $6.79 $6.86 $6.58 $6.64 $6.64 35,473
2015-10-28 $6.65 $6.85 $6.60 $6.78 $6.78 40,527
2015-10-27 $7.00 $7.00 $6.51 $6.63 $6.63 42,447
2015-10-26 $6.98 $7.10 $6.97 $7.01 $7.01 65,177
2015-10-23 $7.15 $7.18 $6.85 $7.00 $7.00 73,340
2015-10-22 $7.07 $7.16 $7.03 $7.16 $7.16 31,275
2015-10-21 $6.97 $7.08 $6.92 $7.04 $7.04 35,266
2015-10-20 $6.69 $6.99 $6.63 $6.98 $6.98 29,305
2015-10-19 $6.77 $7.03 $6.64 $6.67 $6.67 42,417
2015-10-16 $6.96 $7.03 $6.84 $6.84 $6.84 39,204
2015-10-15 $6.87 $6.94 $6.77 $6.88 $6.88 29,723
2015-10-14 $6.77 $6.95 $6.68 $6.87 $6.87 12,808
2015-10-13 $7.00 $7.10 $6.77 $6.78 $6.78 21,013
2015-10-12 $7.10 $7.10 $6.96 $6.98 $6.98 16,038
2015-10-09 $6.93 $7.20 $6.90 $7.14 $7.14 17,798
2015-10-08 $6.99 $7.06 $6.93 $6.97 $6.97 17,128
2015-10-07 $6.54 $7.09 $6.54 $7.06 $7.06 52,445
2015-10-06 $6.48 $6.62 $6.36 $6.59 $6.59 72,491
2015-10-05 $6.43 $6.58 $6.38 $6.55 $6.55 51,854
2015-10-02 $6.52 $6.58 $6.31 $6.38 $6.38 139,134
2015-10-01 $6.75 $6.78 $6.49 $6.49 $6.49 136,725
2015-09-30 $6.68 $6.87 $6.66 $6.70 $6.70 31,258
2015-09-29 $6.65 $6.74 $6.65 $6.65 $6.65 27,789
2015-09-28 $6.65 $6.76 $6.65 $6.65 $6.65 35,427
2015-09-25 $6.86 $6.97 $6.65 $6.67 $6.67 28,680
2015-09-24 $6.71 $6.90 $6.65 $6.83 $6.83 41,250
2015-09-23 $6.65 $6.73 $6.65 $6.67 $6.67 41,842
2015-09-22 $6.83 $6.91 $6.65 $6.65 $6.65 54,671
2015-09-21 $6.85 $6.98 $6.76 $6.85 $6.85 81,646
2015-09-18 $6.93 $7.15 $6.85 $6.85 $6.85 63,795
2015-09-17 $7.00 $7.23 $7.00 $7.00 $7.00 28,806
2015-09-16 $7.05 $7.23 $7.00 $7.00 $7.00 31,338
2015-09-15 $6.92 $7.19 $6.92 $7.06 $7.06 17,718
2015-09-14 $6.91 $6.98 $6.86 $6.96 $6.96 30,991
2015-09-11 $6.94 $6.97 $6.86 $6.93 $6.93 28,166
2015-09-10 $7.14 $7.15 $6.88 $6.90 $6.90 56,596
2015-09-09 $7.13 $7.24 $7.00 $7.02 $7.02 36,690
2015-09-08 $7.10 $7.29 $7.09 $7.13 $7.13 63,783
2015-09-04 $7.05 $7.23 $7.04 $7.08 $7.08 36,833
2015-09-03 $6.97 $7.14 $6.97 $7.06 $7.06 84,959
2015-09-02 $7.00 $7.06 $6.97 $6.99 $6.99 78,023
2015-09-01 $6.97 $7.11 $6.96 $7.00 $7.00 45,944
2015-08-31 $6.96 $7.06 $6.84 $6.97 $6.97 57,591

Rosetta Stone Inc (RST) News Headlines

Recent Rosetta Stone Inc (RST) News
Similar Companies to Rosetta Stone Inc (RST) in the Software—Application Industry
Stock Name Stock Ticker Industry Sector Employees
Rosetta Stone Inc RST Software—Application Technology 800

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.