RYB Education Inc (RYB) Exchange: NYSE

Data as of Jan. 17, 2022

$2.05 ($0.03) 1.49%

RYB Education Inc - Daily Information
Click for more stock information on RYB Education Inc.
Daily Information Data
Date Jan. 17, 2022
Open $2.08
Previous Close $2.05
High $2.16
Low $2.05
Adjusted Open $2.08
Previous Adjusted Close $2.05
Adjusted High $2.16
Adjusted Low $2.05

Key People RYB Education Inc

Employee Position
Chi Min Cao Chairman
Yan Lai Shi Chief Executive Officer & Executive Director
Hao Gu Chief Financial Officer
Cen Shi Director
Joel A. Getz Independent Director
De Miao Zhu Independent Director
Zhengong Chang Independent Director
Chen Gang Chairman
Chi Min Cao Honorary Chairman

Company Profile RYB Education Inc

Exchange: NYSE

IPO Date: Sept. 27, 2017

Employees: 6,338

Sector: Consumer Defensive

Industry: Education & Training Services

Website: RYB Education Inc Website

Address: No. 29 Building, Beijing, China, 100078

Historical Stock Data for RYB Education Inc (RYB)
Date Open High Low Close Adj.Close Volume
2022-01-07 $2.08 $2.16 $2.05 $2.05 $2.05 10,453
2022-01-06 $2.07 $2.07 $1.94 $2.02 $2.02 11,733
2022-01-05 $2.01 $2.10 $2.00 $2.10 $2.10 2,655
2022-01-04 $2.14 $2.14 $1.99 $2.10 $2.10 6,278
2022-01-03 $1.90 $2.05 $1.90 $2.05 $2.05 3,712
2021-12-31 $1.84 $1.98 $1.84 $1.98 $1.98 14,472
2021-12-30 $1.90 $1.94 $1.85 $1.90 $1.90 22,417
2021-12-29 $1.91 $1.99 $1.90 $1.90 $1.90 21,620
2021-12-28 $1.86 $1.97 $1.86 $1.91 $1.91 13,254
2021-12-27 $1.93 $2.02 $1.90 $1.95 $1.95 14,835
2021-12-23 $1.99 $2.10 $1.94 $2.05 $2.05 9,796
2021-12-22 $2.06 $2.06 $1.95 $2.02 $2.02 19,044
2021-12-21 $2.04 $2.05 $1.92 $2.01 $2.01 10,982
2021-12-20 $2.12 $2.21 $2.12 $2.21 $2.21 790
2021-12-17 $2.15 $2.23 $2.07 $2.23 $2.23 24,390
2021-12-16 $2.03 $2.14 $1.90 $2.06 $2.06 3,426
2021-12-15 $1.90 $1.99 $1.89 $1.94 $1.94 2,943
2021-12-14 $1.93 $2.02 $1.86 $1.97 $1.97 11,334
2021-12-13 $1.90 $2.15 $1.90 $2.01 $2.01 3,068
2021-12-10 $1.95 $2.08 $1.91 $2.08 $2.08 3,999
2021-12-09 $1.80 $2.08 $1.80 $2.04 $2.04 20,189
2021-12-08 $1.82 $1.97 $1.82 $1.95 $1.95 8,434
2021-12-07 $1.75 $1.98 $1.75 $1.95 $1.95 17,538
2021-12-06 $1.67 $1.85 $1.61 $1.80 $1.80 13,837
2021-12-03 $1.70 $1.88 $1.56 $1.74 $1.74 54,414
2021-12-02 $1.85 $1.87 $1.81 $1.82 $1.82 14,627
2021-12-01 $2.02 $2.04 $1.80 $1.83 $1.83 28,135
2021-11-30 $2.14 $2.14 $1.88 $1.99 $1.99 22,537
2021-11-29 $2.17 $2.17 $1.92 $2.00 $2.00 40,291
2021-11-26 $2.20 $2.20 $2.08 $2.18 $2.18 4,273
2021-11-24 $2.01 $2.17 $2.01 $2.15 $2.15 8,818
2021-11-23 $2.30 $2.34 $2.08 $2.10 $2.10 68,941
2021-11-22 $2.42 $2.46 $2.32 $2.33 $2.33 23,785
2021-11-19 $2.45 $2.53 $2.40 $2.41 $2.41 16,520
2021-11-18 $2.68 $2.68 $2.47 $2.48 $2.48 23,241
2021-11-17 $2.54 $2.67 $2.54 $2.65 $2.65 12,270
2021-11-16 $2.54 $2.63 $2.52 $2.57 $2.57 9,086
2021-11-15 $2.50 $2.55 $2.50 $2.55 $2.55 32,538
2021-11-12 $2.49 $2.55 $2.48 $2.52 $2.52 4,180
2021-11-11 $2.51 $2.56 $2.48 $2.50 $2.50 16,720
2021-11-10 $2.49 $2.53 $2.46 $2.50 $2.50 15,422
2021-11-09 $2.55 $2.60 $2.45 $2.49 $2.49 13,769
2021-11-08 $2.45 $2.59 $2.45 $2.50 $2.50 36,059
2021-11-05 $2.50 $2.52 $2.42 $2.47 $2.47 18,021
2021-11-04 $2.52 $2.54 $2.52 $2.54 $2.54 8,243
2021-11-03 $2.58 $2.59 $2.49 $2.51 $2.51 23,482
2021-11-02 $2.62 $2.62 $2.52 $2.52 $2.52 62,157
2021-11-01 $2.63 $2.71 $2.62 $2.68 $2.68 19,023
2021-10-29 $2.70 $2.70 $2.62 $2.62 $2.62 17,420
2021-10-28 $2.74 $2.74 $2.62 $2.64 $2.64 52,281
2021-10-27 $2.80 $2.90 $2.71 $2.73 $2.73 20,089
2021-10-26 $2.91 $2.91 $2.80 $2.81 $2.81 29,549
2021-10-25 $2.82 $3.13 $2.80 $2.97 $2.97 99,433
2021-10-22 $2.74 $2.80 $2.74 $2.80 $2.80 7,954
2021-10-21 $2.71 $2.86 $2.70 $2.77 $2.77 58,112
2021-10-20 $2.85 $2.85 $2.70 $2.78 $2.78 42,124
2021-10-19 $2.80 $2.90 $2.80 $2.87 $2.87 27,696
2021-10-18 $2.98 $2.98 $2.84 $2.93 $2.93 15,745
2021-10-15 $2.91 $3.02 $2.91 $2.98 $2.98 22,228
2021-10-14 $3.00 $3.00 $2.90 $2.96 $2.96 40,760
2021-10-13 $2.78 $3.02 $2.78 $2.98 $2.98 11,195
2021-10-12 $2.82 $3.02 $2.82 $2.87 $2.87 58,874
2021-10-11 $2.86 $2.92 $2.81 $2.81 $2.81 11,353
2021-10-08 $2.81 $2.93 $2.79 $2.85 $2.85 2,713
2021-10-07 $2.84 $2.92 $2.75 $2.91 $2.91 8,466
2021-10-06 $2.77 $2.88 $2.65 $2.88 $2.88 9,340
2021-10-05 $2.67 $2.84 $2.65 $2.76 $2.76 26,427
2021-10-04 $2.70 $2.75 $2.65 $2.68 $2.68 25,054
2021-10-01 $2.91 $2.91 $2.74 $2.74 $2.74 9,888
2021-09-30 $2.91 $2.91 $2.73 $2.85 $2.85 8,600
2021-09-29 $2.75 $2.80 $2.73 $2.78 $2.78 3,138
2021-09-28 $2.83 $2.90 $2.73 $2.76 $2.76 5,475
2021-09-27 $2.75 $2.91 $2.74 $2.88 $2.88 20,862
2021-09-24 $2.83 $2.89 $2.75 $2.75 $2.75 25,071
2021-09-23 $2.98 $2.98 $2.87 $2.90 $2.90 22,964
2021-09-22 $2.75 $2.98 $2.75 $2.90 $2.90 19,094
2021-09-21 $2.73 $2.82 $2.68 $2.75 $2.75 19,091
2021-09-20 $2.89 $3.01 $2.65 $2.74 $2.74 73,829
2021-09-17 $3.03 $3.16 $2.78 $2.97 $2.97 52,669
2021-09-16 $2.88 $2.96 $2.75 $2.91 $2.91 22,528
2021-09-15 $2.95 $3.10 $2.89 $2.93 $2.93 57,797
2021-09-14 $2.98 $3.38 $2.98 $3.07 $3.07 123,270
2021-09-13 $2.70 $2.96 $2.70 $2.88 $2.88 94,811
2021-09-10 $2.64 $2.72 $2.61 $2.66 $2.66 16,037
2021-09-09 $2.60 $2.67 $2.60 $2.64 $2.64 17,639
2021-09-08 $2.76 $2.76 $2.60 $2.66 $2.66 9,012
2021-09-07 $2.53 $2.70 $2.53 $2.66 $2.66 102,199
2021-09-03 $2.52 $2.78 $2.52 $2.67 $2.67 44,834
2021-09-02 $2.81 $2.85 $2.56 $2.59 $2.59 109,682
2021-09-01 $2.76 $2.90 $2.76 $2.85 $2.85 11,989
2021-08-31 $2.71 $2.82 $2.71 $2.71 $2.71 32,084
2021-08-30 $2.72 $2.87 $2.70 $2.71 $2.71 14,660
2021-08-27 $2.90 $2.98 $2.74 $2.74 $2.74 12,286
2021-08-26 $2.76 $2.94 $2.76 $2.76 $2.76 13,446
2021-08-25 $2.90 $2.91 $2.75 $2.77 $2.77 35,572
2021-08-24 $2.65 $2.96 $2.61 $2.81 $2.81 36,319
2021-08-23 $2.53 $2.68 $2.50 $2.65 $2.65 11,811
2021-08-20 $2.55 $2.64 $2.33 $2.46 $2.46 33,203
2021-08-19 $2.72 $2.80 $2.61 $2.61 $2.61 14,636
2021-08-18 $2.80 $2.93 $2.76 $2.81 $2.81 5,104
2021-08-17 $2.67 $2.78 $2.54 $2.73 $2.73 37,773
2021-08-16 $2.77 $2.85 $2.70 $2.70 $2.70 44,011
2021-08-13 $3.08 $3.08 $2.85 $2.86 $2.86 25,722
2021-08-12 $3.24 $3.36 $3.00 $3.13 $3.13 16,738
2021-08-11 $3.16 $3.31 $3.08 $3.22 $3.22 18,715
2021-08-10 $3.22 $3.23 $3.05 $3.07 $3.07 8,479
2021-08-09 $3.12 $3.25 $3.10 $3.18 $3.18 7,099
2021-08-06 $3.14 $3.16 $3.10 $3.12 $3.12 16,103
2021-08-05 $3.03 $3.25 $3.02 $3.13 $3.13 27,144
2021-08-04 $3.29 $3.29 $3.00 $3.03 $3.03 71,816
2021-08-03 $3.34 $3.36 $3.28 $3.30 $3.30 19,144
2021-08-02 $3.35 $3.40 $3.26 $3.40 $3.40 57,214
2021-07-30 $3.37 $3.58 $3.26 $3.34 $3.34 27,737
2021-07-29 $3.70 $3.70 $3.23 $3.40 $3.40 145,763
2021-07-28 $3.63 $3.91 $3.52 $3.80 $3.80 57,807
2021-07-27 $3.74 $3.80 $3.30 $3.49 $3.49 171,369
2021-07-26 $3.77 $4.05 $3.71 $3.86 $3.86 106,870
2021-07-23 $4.46 $4.65 $3.93 $3.99 $3.99 302,592
2021-07-22 $4.86 $5.22 $4.70 $4.96 $4.96 155,290
2021-07-21 $4.99 $5.09 $4.68 $4.80 $4.80 113,050
2021-07-20 $4.81 $5.17 $4.69 $5.00 $5.00 177,008
2021-07-19 $4.84 $4.98 $4.68 $4.93 $4.93 63,080
2021-07-16 $4.74 $5.05 $4.74 $5.00 $5.00 61,499
2021-07-15 $5.00 $5.10 $4.46 $4.82 $4.82 146,599
2021-07-14 $4.77 $5.28 $4.71 $5.04 $5.04 194,068
2021-07-13 $4.83 $4.88 $3.90 $4.84 $4.84 202,909
2021-07-12 $4.50 $4.85 $4.43 $4.80 $4.80 408,451
2021-07-09 $4.02 $4.50 $4.02 $4.43 $4.43 122,483
2021-07-08 $4.25 $4.25 $3.82 $4.00 $4.00 77,867
2021-07-07 $4.33 $4.46 $4.25 $4.33 $4.33 43,525
2021-07-06 $4.37 $4.38 $4.20 $4.23 $4.23 59,305
2021-07-02 $4.32 $4.40 $4.26 $4.37 $4.37 33,040
2021-07-01 $4.50 $4.50 $4.16 $4.31 $4.31 34,820
2021-06-30 $4.25 $4.50 $4.19 $4.36 $4.36 90,807
2021-06-29 $4.04 $4.29 $4.04 $4.25 $4.25 76,685
2021-06-28 $4.38 $4.43 $4.12 $4.21 $4.21 75,921
2021-06-25 $4.25 $4.28 $4.10 $4.25 $4.25 43,724
2021-06-24 $3.98 $4.02 $3.78 $4.02 $4.02 86,475
2021-06-23 $3.66 $3.91 $3.55 $3.82 $3.82 31,877
2021-06-22 $3.85 $3.86 $3.64 $3.67 $3.67 37,427
2021-06-21 $3.85 $3.96 $3.85 $3.85 $3.85 30,902
2021-06-18 $3.84 $3.92 $3.82 $3.85 $3.85 12,472
2021-06-17 $3.90 $3.99 $3.78 $3.81 $3.81 64,825
2021-06-16 $4.05 $4.07 $3.90 $3.94 $3.94 38,072
2021-06-15 $4.00 $4.14 $3.94 $4.07 $4.07 26,084
2021-06-14 $3.99 $4.13 $3.90 $4.10 $4.10 109,990
2021-06-11 $4.15 $4.19 $4.02 $4.05 $4.05 48,221
2021-06-10 $4.27 $4.32 $4.09 $4.12 $4.12 35,190
2021-06-09 $4.30 $4.52 $4.27 $4.33 $4.33 65,921
2021-06-08 $4.53 $4.59 $4.32 $4.39 $4.39 71,265
2021-06-07 $4.34 $4.60 $4.24 $4.54 $4.54 118,260
2021-06-04 $4.20 $4.40 $4.14 $4.35 $4.35 71,621
2021-06-03 $4.31 $4.35 $4.02 $4.23 $4.23 74,629
2021-06-02 $4.41 $4.43 $4.15 $4.28 $4.28 102,299
2021-06-01 $4.20 $4.50 $4.04 $4.38 $4.38 279,590
2021-05-28 $4.07 $4.11 $3.87 $3.98 $3.98 103,761
2021-05-27 $3.81 $4.35 $3.80 $4.18 $4.18 169,086
2021-05-26 $3.94 $4.23 $3.70 $4.08 $4.08 191,252
2021-05-25 $3.67 $4.77 $3.67 $3.92 $3.92 1,749,709
2021-05-24 $3.20 $3.65 $3.13 $3.50 $3.50 205,588
2021-05-21 $3.05 $3.25 $3.04 $3.16 $3.16 57,216
2021-05-20 $2.80 $3.05 $2.80 $3.03 $3.03 27,302
2021-05-19 $3.01 $3.01 $2.81 $2.94 $2.94 20,668
2021-05-18 $2.89 $3.03 $2.85 $3.00 $3.00 45,515
2021-05-17 $2.82 $2.95 $2.82 $2.90 $2.90 47,768
2021-05-14 $2.73 $2.88 $2.71 $2.82 $2.82 21,360
2021-05-13 $2.81 $2.82 $2.70 $2.71 $2.71 59,870
2021-05-12 $2.79 $2.83 $2.72 $2.76 $2.76 25,505
2021-05-11 $2.75 $2.97 $2.75 $2.85 $2.85 84,227
2021-05-10 $2.85 $2.97 $2.82 $2.94 $2.94 59,338
2021-05-07 $2.81 $2.95 $2.80 $2.92 $2.92 126,809
2021-05-06 $2.94 $2.94 $2.80 $2.80 $2.80 31,347
2021-05-05 $2.79 $2.95 $2.75 $2.87 $2.87 57,500
2021-05-04 $2.93 $2.93 $2.72 $2.78 $2.78 59,350
2021-05-03 $2.92 $2.92 $2.78 $2.87 $2.87 46,082
2021-04-30 $2.82 $2.93 $2.80 $2.86 $2.86 30,418
2021-04-29 $2.89 $3.05 $2.87 $2.91 $2.91 40,564
2021-04-28 $2.80 $2.95 $2.80 $2.91 $2.91 68,001
2021-04-27 $2.80 $2.89 $2.75 $2.80 $2.80 52,182
2021-04-26 $2.79 $2.80 $2.67 $2.75 $2.75 42,838
2021-04-23 $2.67 $2.81 $2.66 $2.71 $2.71 49,316
2021-04-22 $2.69 $2.77 $2.57 $2.69 $2.69 56,822
2021-04-21 $2.61 $2.75 $2.61 $2.66 $2.66 48,021
2021-04-20 $2.72 $2.80 $2.63 $2.64 $2.64 42,757
2021-04-19 $2.84 $2.88 $2.71 $2.76 $2.76 50,919
2021-04-16 $2.70 $2.88 $2.61 $2.84 $2.84 116,286
2021-04-15 $2.86 $2.91 $2.59 $2.71 $2.71 121,226
2021-04-14 $2.93 $3.00 $2.82 $2.82 $2.82 74,848
2021-04-13 $2.96 $3.04 $2.80 $2.93 $2.93 142,807
2021-04-12 $3.43 $3.44 $2.82 $2.88 $2.88 470,578
2021-04-09 $3.50 $3.55 $3.40 $3.40 $3.40 35,102
2021-04-08 $3.46 $3.65 $3.41 $3.58 $3.58 64,179
2021-04-07 $3.64 $3.67 $3.48 $3.49 $3.49 87,697
2021-04-06 $3.53 $3.65 $3.53 $3.64 $3.64 48,961
2021-04-05 $3.75 $3.79 $3.53 $3.59 $3.59 83,122
2021-04-01 $3.86 $3.86 $3.56 $3.68 $3.68 173,851
2021-03-31 $3.71 $3.84 $3.58 $3.78 $3.78 116,201
2021-03-30 $3.44 $3.77 $3.43 $3.66 $3.66 137,106
2021-03-29 $3.69 $3.74 $3.31 $3.42 $3.42 162,701
2021-03-26 $3.92 $4.40 $3.64 $3.82 $3.82 554,502
2021-03-25 $3.50 $3.83 $3.48 $3.71 $3.71 107,484
2021-03-24 $4.03 $4.14 $3.56 $3.57 $3.57 104,213
2021-03-23 $4.29 $4.33 $3.92 $3.96 $3.96 118,219
2021-03-22 $4.69 $4.69 $4.32 $4.32 $4.32 189,939
2021-03-19 $4.68 $4.80 $4.50 $4.73 $4.73 195,494
2021-03-18 $5.21 $5.38 $4.75 $4.76 $4.76 310,118
2021-03-17 $5.07 $5.70 $5.07 $5.32 $5.32 433,966
2021-03-16 $5.43 $5.67 $4.90 $4.94 $4.94 317,632
2021-03-15 $5.81 $5.86 $5.03 $5.30 $5.30 569,018
2021-03-12 $4.69 $5.91 $4.38 $5.91 $5.91 1,702,404
2021-03-11 $3.77 $5.80 $3.77 $5.00 $5.00 7,839,829
2021-03-10 $3.29 $3.50 $3.21 $3.50 $3.50 247,292
2021-03-09 $3.17 $3.18 $3.06 $3.12 $3.12 123,549
2021-03-08 $3.08 $3.11 $2.97 $3.05 $3.05 78,436
2021-03-05 $3.12 $3.24 $2.90 $3.04 $3.04 113,601
2021-03-04 $3.33 $3.38 $3.09 $3.16 $3.16 137,229
2021-03-03 $3.33 $3.45 $3.30 $3.39 $3.39 54,185
2021-03-02 $3.33 $3.41 $3.31 $3.36 $3.36 54,818
2021-03-01 $3.18 $3.37 $3.18 $3.35 $3.35 59,984
2021-02-26 $3.34 $3.39 $3.10 $3.20 $3.20 219,490
2021-02-25 $3.49 $3.49 $3.32 $3.37 $3.37 105,018
2021-02-24 $3.29 $3.46 $3.26 $3.38 $3.38 90,418
2021-02-23 $3.25 $3.37 $3.12 $3.33 $3.33 126,430
2021-02-22 $3.34 $3.43 $3.30 $3.38 $3.38 77,875
2021-02-19 $3.40 $3.43 $3.30 $3.30 $3.30 123,978
2021-02-18 $3.48 $3.55 $3.32 $3.46 $3.46 114,187
2021-02-17 $3.48 $3.60 $3.33 $3.60 $3.60 143,771
2021-02-16 $3.23 $3.86 $3.23 $3.55 $3.55 569,263
2021-02-12 $3.16 $3.28 $3.09 $3.22 $3.22 183,189
2021-02-11 $3.10 $3.26 $3.08 $3.10 $3.10 139,185
2021-02-10 $2.99 $3.29 $2.96 $3.17 $3.17 172,995
2021-02-09 $3.03 $3.05 $2.92 $3.01 $3.01 154,461
2021-02-08 $3.12 $3.27 $2.87 $3.10 $3.10 389,401
2021-02-05 $3.64 $4.07 $3.01 $3.18 $3.18 2,650,309
2021-02-04 $2.57 $2.85 $2.56 $2.70 $2.70 717,434
2021-02-03 $2.50 $2.69 $2.47 $2.56 $2.56 81,607
2021-02-02 $2.50 $2.51 $2.43 $2.51 $2.51 21,685
2021-02-01 $2.55 $2.55 $2.43 $2.48 $2.48 43,289
2021-01-29 $2.46 $2.55 $2.41 $2.55 $2.55 33,009
2021-01-28 $2.51 $2.51 $2.41 $2.45 $2.45 43,485
2021-01-27 $2.53 $2.55 $2.46 $2.51 $2.51 31,438
2021-01-26 $2.53 $2.57 $2.52 $2.53 $2.53 34,981
2021-01-25 $2.50 $2.58 $2.45 $2.47 $2.47 56,457
2021-01-22 $2.54 $2.57 $2.40 $2.45 $2.45 26,076
2021-01-21 $2.38 $2.46 $2.38 $2.44 $2.44 33,558
2021-01-20 $2.50 $2.50 $2.38 $2.41 $2.41 72,230
2021-01-19 $2.55 $2.60 $2.45 $2.48 $2.48 52,698
2021-01-15 $2.59 $2.59 $2.50 $2.59 $2.59 23,828
2021-01-14 $2.59 $2.60 $2.48 $2.59 $2.59 53,931
2021-01-13 $2.49 $2.52 $2.47 $2.51 $2.51 15,059
2021-01-12 $2.49 $2.50 $2.47 $2.47 $2.47 8,169
2021-01-11 $2.56 $2.56 $2.46 $2.49 $2.49 4,749
2021-01-08 $2.45 $2.60 $2.45 $2.55 $2.55 16,550
2021-01-07 $2.46 $2.49 $2.42 $2.49 $2.49 6,251
2021-01-06 $2.49 $2.49 $2.40 $2.48 $2.48 13,096
2021-01-05 $2.30 $2.46 $2.30 $2.46 $2.46 23,584
2021-01-04 $2.40 $2.40 $2.21 $2.28 $2.28 59,614
2020-12-31 $2.40 $2.41 $2.35 $2.37 $2.37 27,711
2020-12-30 $2.39 $2.39 $2.33 $2.38 $2.38 40,830
2020-12-29 $2.46 $2.48 $2.39 $2.39 $2.39 18,743
2020-12-28 $2.48 $2.48 $2.40 $2.42 $2.42 44,064
2020-12-24 $2.51 $2.51 $2.40 $2.49 $2.49 29,520
2020-12-23 $2.46 $2.57 $2.41 $2.57 $2.57 26,452
2020-12-22 $2.42 $2.49 $2.42 $2.46 $2.46 19,992
2020-12-21 $2.47 $2.47 $2.43 $2.44 $2.44 22,784
2020-12-18 $2.48 $2.52 $2.48 $2.52 $2.52 19,038
2020-12-17 $2.48 $2.55 $2.46 $2.50 $2.50 18,587
2020-12-16 $2.51 $2.54 $2.46 $2.47 $2.47 20,208
2020-12-15 $2.51 $2.53 $2.48 $2.51 $2.51 27,476
2020-12-14 $2.60 $2.62 $2.50 $2.50 $2.50 63,595
2020-12-11 $2.67 $2.67 $2.55 $2.61 $2.61 35,529
2020-12-10 $2.64 $2.71 $2.64 $2.71 $2.71 24,771
2020-12-09 $2.65 $2.75 $2.65 $2.73 $2.73 64,660
2020-12-08 $2.72 $2.77 $2.61 $2.70 $2.70 62,380
2020-12-07 $2.72 $2.78 $2.65 $2.77 $2.77 83,070
2020-12-04 $2.71 $2.75 $2.68 $2.70 $2.70 42,863
2020-12-03 $2.60 $2.71 $2.60 $2.70 $2.70 28,680
2020-12-02 $2.64 $2.66 $2.59 $2.63 $2.63 48,124
2020-12-01 $2.64 $2.69 $2.60 $2.64 $2.64 9,815
2020-11-30 $2.70 $2.70 $2.60 $2.64 $2.64 54,875
2020-11-27 $2.71 $2.71 $2.69 $2.70 $2.70 22,771
2020-11-25 $2.75 $2.82 $2.50 $2.72 $2.72 68,013
2020-11-24 $2.67 $2.75 $2.67 $2.72 $2.72 40,448
2020-11-23 $2.70 $2.75 $2.69 $2.73 $2.73 21,109
2020-11-20 $2.71 $2.73 $2.68 $2.70 $2.70 11,728
2020-11-19 $2.70 $2.75 $2.68 $2.70 $2.70 8,318
2020-11-18 $2.69 $2.71 $2.68 $2.70 $2.70 3,982
2020-11-17 $2.72 $2.73 $2.70 $2.70 $2.70 26,512
2020-11-16 $2.71 $2.85 $2.70 $2.72 $2.72 17,285
2020-11-13 $2.71 $2.75 $2.68 $2.68 $2.68 21,854
2020-11-12 $2.70 $2.73 $2.69 $2.70 $2.70 24,819
2020-11-11 $2.67 $2.73 $2.67 $2.68 $2.68 9,238
2020-11-10 $2.79 $2.79 $2.67 $2.69 $2.69 20,073
2020-11-09 $2.71 $2.77 $2.69 $2.74 $2.74 20,047
2020-11-06 $2.76 $2.76 $2.70 $2.72 $2.72 11,200
2020-11-05 $2.78 $2.79 $2.74 $2.78 $2.78 8,178
2020-11-04 $2.71 $2.78 $2.71 $2.73 $2.73 12,163
2020-11-03 $2.76 $2.76 $2.72 $2.72 $2.72 516
2020-11-02 $2.74 $2.74 $2.74 $2.74 $2.74 516
2020-10-30 $2.77 $2.77 $2.71 $2.76 $2.76 3,142
2020-10-29 $2.70 $2.70 $2.70 $2.70 $2.70 1,140
2020-10-28 $2.68 $2.71 $2.68 $2.70 $2.70 2,465
2020-10-27 $2.74 $2.74 $2.74 $2.74 $2.74 316
2020-10-26 $2.61 $2.69 $2.60 $2.64 $2.64 12,880
2020-10-23 $2.70 $2.70 $2.63 $2.69 $2.69 3,489
2020-10-22 $2.67 $2.70 $2.62 $2.70 $2.70 11,606
2020-10-21 $2.65 $2.68 $2.65 $2.65 $2.65 3,492
2020-10-20 $2.70 $2.75 $2.66 $2.73 $2.73 6,631
2020-10-19 $2.82 $2.82 $2.67 $2.68 $2.68 8,240
2020-10-16 $2.71 $2.71 $2.67 $2.70 $2.70 15,066
2020-10-15 $2.76 $2.76 $2.70 $2.71 $2.71 22,050
2020-10-14 $2.85 $2.91 $2.77 $2.77 $2.77 31,475
2020-10-13 $2.92 $2.92 $2.86 $2.87 $2.87 8,209
2020-10-12 $2.89 $2.98 $2.85 $2.92 $2.92 27,941
2020-10-09 $2.91 $2.95 $2.88 $2.89 $2.89 3,912
2020-10-08 $2.90 $2.90 $2.85 $2.90 $2.90 26,699
2020-10-07 $3.06 $3.06 $2.93 $2.93 $2.93 7,545
2020-10-06 $2.99 $3.03 $2.98 $2.98 $2.98 3,863
2020-10-05 $2.81 $3.07 $2.81 $3.07 $3.07 9,264
2020-10-02 $2.86 $2.94 $2.79 $2.92 $2.92 6,621
2020-10-01 $3.01 $3.05 $2.98 $3.00 $3.00 5,747
2020-09-30 $3.10 $3.10 $2.99 $3.04 $3.04 6,030
2020-09-29 $2.91 $3.09 $2.91 $3.04 $3.04 40,168
2020-09-28 $2.98 $3.09 $2.92 $2.94 $2.94 10,647
2020-09-25 $2.91 $2.98 $2.91 $2.98 $2.98 3,042
2020-09-24 $2.92 $3.01 $2.92 $3.01 $3.01 4,840
2020-09-23 $2.89 $3.24 $2.89 $2.92 $2.92 30,205
2020-09-22 $2.92 $2.92 $2.74 $2.82 $2.82 14,899
2020-09-21 $2.92 $2.92 $2.82 $2.84 $2.84 18,778
2020-09-18 $3.00 $3.00 $2.92 $2.92 $2.92 2,569
2020-09-17 $3.00 $3.00 $3.00 $3.00 $3.00 427
2020-09-16 $3.04 $3.07 $2.98 $3.07 $3.07 1,900
2020-09-15 $3.03 $3.03 $2.95 $3.00 $3.00 105,126
2020-09-14 $3.10 $3.12 $3.06 $3.06 $3.06 4,565
2020-09-11 $3.01 $3.08 $3.00 $3.08 $3.08 11,429
2020-09-10 $3.03 $3.04 $3.00 $3.01 $3.01 13,317
2020-09-09 $3.04 $3.09 $3.02 $3.05 $3.05 7,410
2020-09-08 $3.09 $3.10 $3.00 $3.06 $3.06 44,823
2020-09-04 $3.16 $3.25 $3.07 $3.09 $3.09 9,343
2020-09-03 $3.09 $3.45 $3.08 $3.16 $3.16 97,072
2020-09-02 $3.06 $3.08 $3.04 $3.08 $3.08 21,272
2020-09-01 $3.02 $3.08 $3.02 $3.03 $3.03 4,404
2020-08-31 $3.02 $3.05 $3.01 $3.04 $3.04 6,361
2020-08-28 $3.00 $3.10 $2.97 $3.05 $3.05 23,349
2020-08-27 $2.99 $3.07 $2.99 $3.03 $3.03 7,708
2020-08-26 $3.06 $3.07 $2.95 $3.02 $3.02 45,140
2020-08-25 $3.03 $3.14 $3.03 $3.10 $3.10 29,207
2020-08-24 $3.18 $3.18 $3.00 $3.08 $3.08 3,083
2020-08-21 $2.95 $3.18 $2.95 $3.09 $3.09 44,948
2020-08-20 $3.21 $3.23 $2.90 $2.95 $2.95 62,171
2020-08-19 $3.46 $3.52 $3.23 $3.30 $3.30 46,407
2020-08-18 $3.21 $3.68 $3.15 $3.46 $3.46 126,923
2020-08-17 $3.11 $3.15 $2.95 $3.15 $3.15 26,393
2020-08-14 $2.91 $3.19 $2.90 $3.07 $3.07 121,945
2020-08-13 $2.99 $2.99 $2.82 $2.91 $2.91 10,927
2020-08-12 $2.89 $2.89 $2.79 $2.83 $2.83 6,221
2020-08-11 $2.90 $2.93 $2.88 $2.89 $2.89 1,554
2020-08-10 $2.88 $2.94 $2.85 $2.85 $2.85 1,209
2020-08-07 $2.82 $2.87 $2.73 $2.85 $2.85 22,022
2020-08-06 $2.94 $2.94 $2.79 $2.82 $2.82 17,065
2020-08-05 $2.84 $2.98 $2.84 $2.91 $2.91 20,793
2020-08-04 $2.75 $2.84 $2.74 $2.84 $2.84 7,530
2020-08-03 $2.79 $2.82 $2.69 $2.80 $2.80 22,526
2020-07-31 $2.83 $2.86 $2.70 $2.80 $2.80 20,840
2020-07-30 $2.85 $2.86 $2.78 $2.82 $2.82 11,016
2020-07-29 $2.90 $2.92 $2.78 $2.84 $2.84 19,266
2020-07-28 $2.98 $3.01 $2.87 $2.87 $2.87 4,951
2020-07-27 $2.91 $3.05 $2.81 $3.05 $3.05 11,136
2020-07-24 $3.05 $3.07 $2.80 $2.98 $2.98 42,062
2020-07-23 $3.20 $3.20 $3.06 $3.07 $3.07 21,053
2020-07-22 $3.22 $3.31 $3.06 $3.22 $3.22 128,152
2020-07-21 $3.29 $3.37 $3.10 $3.29 $3.29 119,261
2020-07-20 $3.18 $3.27 $3.02 $3.22 $3.22 130,611
2020-07-17 $3.25 $3.31 $3.15 $3.15 $3.15 34,200
2020-07-16 $3.20 $3.34 $2.99 $3.20 $3.20 197,100
2020-07-15 $3.42 $3.48 $3.16 $3.21 $3.21 70,900
2020-07-14 $3.32 $3.66 $3.15 $3.40 $3.40 148,100
2020-07-13 $3.54 $3.54 $3.30 $3.45 $3.45 14,200
2020-07-10 $3.38 $3.43 $3.20 $3.43 $3.43 10,400
2020-07-09 $3.65 $3.65 $3.19 $3.37 $3.37 18,600
2020-07-08 $3.14 $3.51 $3.14 $3.40 $3.40 202,800
2020-07-07 $2.98 $3.50 $2.92 $3.18 $3.18 154,700
2020-07-06 $3.03 $3.22 $3.01 $3.05 $3.05 58,600
2020-07-02 $2.90 $3.14 $2.80 $2.97 $2.97 135,500
2020-07-01 $2.79 $2.86 $2.76 $2.76 $2.76 6,100
2020-06-30 $2.70 $2.85 $2.70 $2.83 $2.83 11,000
2020-06-29 $2.80 $2.88 $2.65 $2.76 $2.76 11,700
2020-06-26 $2.73 $2.80 $2.69 $2.79 $2.79 5,423
2020-06-25 $2.88 $2.88 $2.56 $2.84 $2.84 13,153
2020-06-24 $2.89 $2.93 $2.81 $2.88 $2.88 7,168
2020-06-23 $3.00 $3.00 $2.92 $2.96 $2.96 11,582
2020-06-22 $2.98 $2.98 $2.88 $2.89 $2.89 13,138
2020-06-19 $3.10 $3.10 $2.96 $2.96 $2.96 36,191
2020-06-18 $3.16 $3.21 $3.02 $3.03 $3.03 22,168
2020-06-17 $3.20 $3.26 $3.13 $3.16 $3.16 21,445
2020-06-16 $3.26 $3.71 $3.01 $3.28 $3.28 83,533
2020-06-15 $3.51 $3.66 $3.05 $3.17 $3.17 62,762
2020-06-12 $3.66 $3.87 $3.16 $3.55 $3.55 80,034
2020-06-11 $3.64 $3.68 $3.15 $3.55 $3.55 153,644
2020-06-10 $3.34 $3.44 $3.27 $3.31 $3.31 11,959
2020-06-09 $3.44 $3.44 $3.23 $3.38 $3.38 9,828
2020-06-08 $3.13 $3.45 $3.13 $3.35 $3.35 37,895
2020-06-05 $3.14 $3.26 $3.14 $3.16 $3.16 24,434
2020-06-04 $2.97 $3.22 $2.97 $3.18 $3.18 29,350
2020-06-03 $3.17 $3.17 $2.90 $2.97 $2.97 23,319
2020-06-02 $2.88 $3.05 $2.88 $3.04 $3.04 24,484
2020-06-01 $3.08 $3.08 $2.83 $2.90 $2.90 19,981
2020-05-29 $3.14 $3.24 $2.87 $2.99 $2.99 40,152
2020-05-28 $2.80 $3.07 $2.75 $2.85 $2.85 39,550
2020-05-27 $2.78 $2.78 $2.70 $2.72 $2.72 17,621
2020-05-26 $2.66 $2.77 $2.57 $2.62 $2.62 14,128
2020-05-22 $2.65 $2.66 $2.56 $2.56 $2.56 3,659
2020-05-21 $2.64 $2.67 $2.60 $2.60 $2.60 4,188
2020-05-20 $2.72 $2.76 $2.63 $2.70 $2.70 16,430
2020-05-19 $2.70 $2.70 $2.62 $2.62 $2.62 840
2020-05-18 $2.62 $2.68 $2.60 $2.63 $2.63 5,265
2020-05-15 $2.55 $2.58 $2.55 $2.58 $2.58 2,971
2020-05-14 $2.64 $2.64 $2.58 $2.58 $2.58 8,133
2020-05-13 $2.70 $2.72 $2.60 $2.60 $2.60 24,742
2020-05-12 $2.78 $2.78 $2.62 $2.68 $2.68 5,352
2020-05-11 $2.66 $2.75 $2.63 $2.75 $2.75 2,711
2020-05-08 $2.69 $2.77 $2.69 $2.75 $2.75 2,728
2020-05-07 $2.70 $2.70 $2.62 $2.66 $2.66 6,497
2020-05-06 $2.53 $2.64 $2.45 $2.64 $2.64 5,810
2020-05-05 $2.70 $2.74 $2.52 $2.52 $2.52 5,776
2020-05-04 $2.55 $2.64 $2.55 $2.64 $2.64 1,223
2020-05-01 $2.78 $2.80 $2.69 $2.71 $2.71 6,107
2020-04-30 $2.92 $2.92 $2.60 $2.82 $2.82 13,503
2020-04-29 $2.67 $2.90 $2.60 $2.90 $2.90 15,917
2020-04-28 $2.52 $2.70 $2.36 $2.70 $2.70 27,659
2020-04-27 $2.60 $2.70 $2.50 $2.57 $2.57 32,653
2020-04-24 $2.36 $2.60 $2.36 $2.60 $2.60 39,802
2020-04-23 $2.39 $2.40 $2.28 $2.38 $2.38 31,912
2020-04-22 $2.40 $2.40 $2.33 $2.39 $2.39 6,335
2020-04-21 $2.61 $2.61 $2.22 $2.31 $2.31 60,967
2020-04-20 $2.76 $2.76 $2.65 $2.66 $2.66 13,355
2020-04-17 $2.63 $2.74 $2.63 $2.71 $2.71 28,192
2020-04-16 $2.81 $2.81 $2.61 $2.61 $2.61 37,250
2020-04-15 $2.89 $2.89 $2.76 $2.80 $2.80 4,983
2020-04-14 $2.88 $2.93 $2.77 $2.90 $2.90 6,266
2020-04-13 $2.82 $2.92 $2.82 $2.92 $2.92 4,549
2020-04-09 $2.87 $2.98 $2.87 $2.93 $2.93 10,494
2020-04-08 $2.93 $2.96 $2.87 $2.88 $2.88 12,457
2020-04-07 $3.00 $3.00 $2.92 $2.93 $2.93 38,156
2020-04-06 $2.96 $2.99 $2.93 $2.98 $2.98 21,944
2020-04-03 $2.93 $3.04 $2.93 $2.93 $2.93 14,649
2020-04-02 $3.10 $3.13 $2.93 $2.96 $2.96 38,310
2020-04-01 $3.20 $3.20 $3.06 $3.10 $3.10 6,679
2020-03-31 $3.38 $3.40 $3.21 $3.21 $3.21 15,624
2020-03-30 $3.20 $3.40 $3.16 $3.40 $3.40 8,591
2020-03-27 $3.45 $3.45 $3.04 $3.27 $3.27 14,210
2020-03-26 $3.05 $3.41 $2.93 $3.40 $3.40 52,135
2020-03-25 $3.24 $3.24 $3.12 $3.12 $3.12 13,913
2020-03-24 $3.34 $3.44 $3.01 $3.01 $3.01 20,435
2020-03-23 $3.15 $3.39 $3.10 $3.12 $3.12 13,614
2020-03-20 $3.19 $3.47 $3.09 $3.45 $3.45 17,046
2020-03-19 $2.81 $3.20 $2.64 $3.20 $3.20 17,484
2020-03-18 $2.92 $2.94 $2.68 $2.92 $2.92 53,778
2020-03-17 $3.00 $3.18 $2.71 $3.12 $3.12 34,921
2020-03-16 $3.22 $3.34 $3.00 $3.00 $3.00 19,735
2020-03-13 $3.53 $3.64 $3.10 $3.43 $3.43 66,922
2020-03-12 $3.51 $3.65 $3.50 $3.55 $3.55 58,502
2020-03-11 $3.63 $3.70 $3.53 $3.70 $3.70 35,999
2020-03-10 $3.60 $3.73 $3.60 $3.64 $3.64 24,762
2020-03-09 $3.72 $3.90 $3.52 $3.57 $3.57 60,117
2020-03-06 $4.15 $4.15 $3.89 $3.91 $3.91 143,552
2020-03-05 $4.26 $4.26 $4.08 $4.16 $4.16 8,691
2020-03-04 $4.45 $4.46 $4.25 $4.26 $4.26 40,627
2020-03-03 $4.48 $4.55 $4.45 $4.47 $4.47 10,125
2020-03-02 $4.65 $4.65 $4.45 $4.50 $4.50 55,687
2020-02-28 $4.94 $4.94 $4.62 $4.69 $4.69 37,305
2020-02-27 $5.00 $5.00 $4.86 $4.94 $4.94 30,460
2020-02-26 $5.12 $5.15 $5.01 $5.04 $5.04 20,344
2020-02-25 $5.01 $5.08 $5.01 $5.07 $5.07 5,048
2020-02-24 $5.22 $5.33 $5.00 $5.03 $5.03 80,608
2020-02-21 $5.22 $5.22 $5.20 $5.21 $5.21 37,935
2020-02-20 $5.18 $5.24 $5.15 $5.22 $5.22 16,327
2020-02-19 $5.11 $5.33 $5.03 $5.29 $5.29 41,189
2020-02-18 $5.10 $5.15 $5.05 $5.15 $5.15 7,497
2020-02-14 $5.13 $5.18 $5.12 $5.13 $5.13 12,270
2020-02-13 $5.33 $5.33 $5.13 $5.15 $5.15 12,039
2020-02-12 $5.26 $5.36 $5.26 $5.27 $5.27 13,273
2020-02-11 $5.17 $5.25 $5.13 $5.23 $5.23 7,989
2020-02-10 $5.30 $5.36 $5.10 $5.19 $5.19 49,401
2020-02-07 $5.41 $5.41 $5.30 $5.33 $5.33 22,181
2020-02-06 $5.34 $5.50 $5.29 $5.49 $5.49 62,155
2020-02-05 $5.40 $5.41 $5.35 $5.38 $5.38 10,623
2020-02-04 $5.33 $5.45 $5.26 $5.42 $5.42 7,451
2020-02-03 $5.30 $5.45 $5.29 $5.30 $5.30 17,803
2020-01-31 $5.41 $5.46 $5.31 $5.32 $5.32 11,545
2020-01-30 $5.48 $5.49 $5.40 $5.49 $5.49 4,441
2020-01-29 $5.50 $5.50 $5.37 $5.50 $5.50 9,300
2020-01-28 $5.45 $5.56 $5.45 $5.52 $5.52 2,975
2020-01-27 $5.60 $5.61 $5.28 $5.45 $5.45 22,526
2020-01-24 $5.80 $5.81 $5.61 $5.63 $5.63 20,137
2020-01-23 $5.71 $5.85 $5.71 $5.81 $5.81 11,073
2020-01-22 $5.88 $5.97 $5.81 $5.91 $5.91 8,544
2020-01-21 $5.75 $5.88 $5.71 $5.88 $5.88 33,020
2020-01-17 $5.72 $5.73 $5.65 $5.71 $5.71 25,496
2020-01-16 $5.74 $5.85 $5.74 $5.77 $5.77 13,071
2020-01-15 $5.72 $5.72 $5.72 $5.72 $5.72 1,449
2020-01-14 $5.74 $5.78 $5.69 $5.72 $5.72 9,645
2020-01-13 $5.82 $5.85 $5.63 $5.80 $5.80 16,803
2020-01-10 $5.88 $5.88 $5.66 $5.88 $5.88 4,030
2020-01-09 $5.83 $5.92 $5.82 $5.83 $5.83 4,290
2020-01-08 $5.77 $5.90 $5.72 $5.83 $5.83 25,364
2020-01-07 $5.68 $5.82 $5.61 $5.82 $5.82 33,405
2020-01-06 $5.50 $5.68 $5.50 $5.67 $5.67 16,216
2020-01-03 $5.48 $5.65 $5.46 $5.65 $5.65 13,101
2020-01-02 $5.60 $5.63 $5.45 $5.58 $5.58 32,184
2019-12-31 $5.49 $5.54 $5.45 $5.45 $5.45 42,155
2019-12-30 $5.53 $5.57 $5.45 $5.54 $5.54 15,594
2019-12-27 $5.51 $5.58 $5.48 $5.55 $5.55 19,729
2019-12-26 $5.53 $5.60 $5.46 $5.50 $5.50 17,432
2019-12-24 $5.72 $5.72 $5.62 $5.64 $5.64 3,581
2019-12-23 $5.60 $5.73 $5.47 $5.68 $5.68 20,122
2019-12-20 $5.58 $5.66 $5.50 $5.56 $5.56 27,447
2019-12-19 $5.63 $5.79 $5.47 $5.52 $5.52 14,177
2019-12-18 $5.64 $5.69 $5.60 $5.66 $5.66 74,159
2019-12-17 $5.66 $5.75 $5.66 $5.72 $5.72 11,357
2019-12-16 $5.67 $5.71 $5.63 $5.71 $5.71 9,203
2019-12-13 $5.73 $5.73 $5.64 $5.68 $5.68 3,943
2019-12-12 $5.61 $5.75 $5.54 $5.75 $5.75 36,706
2019-12-11 $5.58 $5.63 $5.56 $5.56 $5.56 12,871
2019-12-10 $5.67 $5.69 $5.55 $5.60 $5.60 6,868
2019-12-09 $5.64 $5.70 $5.52 $5.64 $5.64 9,750
2019-12-06 $5.68 $5.68 $5.61 $5.64 $5.64 3,725
2019-12-05 $5.55 $5.62 $5.50 $5.57 $5.57 29,162
2019-12-04 $5.53 $5.63 $5.50 $5.55 $5.55 7,946
2019-12-03 $5.60 $5.65 $5.50 $5.54 $5.54 19,625
2019-12-02 $5.81 $5.82 $5.70 $5.74 $5.74 22,374
2019-11-29 $6.00 $6.00 $5.70 $5.89 $5.89 19,510
2019-11-27 $5.88 $5.99 $5.77 $5.99 $5.99 20,292
2019-11-26 $6.00 $6.03 $5.88 $5.98 $5.98 16,566
2019-11-25 $5.90 $5.99 $5.87 $5.98 $5.98 14,048
2019-11-22 $6.00 $6.00 $5.87 $5.91 $5.91 5,648
2019-11-21 $5.98 $6.02 $5.82 $5.90 $5.90 24,496
2019-11-20 $6.10 $6.11 $5.95 $6.07 $6.07 46,410
2019-11-19 $6.15 $6.18 $6.11 $6.11 $6.11 10,871
2019-11-18 $6.15 $6.21 $6.12 $6.15 $6.15 36,152
2019-11-15 $6.11 $6.15 $6.11 $6.15 $6.15 9,706
2019-11-14 $6.14 $6.17 $6.04 $6.15 $6.15 21,252
2019-11-13 $5.96 $6.14 $5.93 $6.14 $6.14 26,471
2019-11-12 $6.00 $6.09 $5.95 $6.09 $6.09 29,912
2019-11-11 $5.93 $6.08 $5.92 $6.08 $6.08 15,017
2019-11-08 $6.10 $6.10 $6.00 $6.06 $6.06 9,385
2019-11-07 $6.05 $6.13 $6.00 $6.13 $6.13 4,199
2019-11-06 $6.10 $6.11 $5.99 $6.06 $6.06 11,946
2019-11-05 $6.11 $6.17 $5.98 $6.15 $6.15 27,220
2019-11-04 $6.04 $6.15 $5.89 $6.14 $6.14 41,782
2019-11-01 $6.02 $6.03 $5.79 $5.86 $5.86 62,354
2019-10-31 $6.02 $6.04 $6.01 $6.02 $6.02 7,613
2019-10-30 $6.05 $6.07 $6.01 $6.06 $6.06 13,044
2019-10-29 $6.06 $6.08 $6.01 $6.02 $6.02 17,428
2019-10-28 $6.09 $6.16 $6.02 $6.13 $6.13 24,583
2019-10-25 $6.15 $6.18 $6.06 $6.13 $6.13 7,756
2019-10-24 $6.14 $6.14 $6.02 $6.10 $6.10 37,468
2019-10-23 $6.14 $6.22 $6.12 $6.20 $6.20 7,497
2019-10-22 $6.17 $6.26 $6.12 $6.20 $6.20 7,234
2019-10-21 $6.20 $6.27 $6.18 $6.20 $6.20 3,999
2019-10-18 $6.27 $6.33 $6.16 $6.30 $6.30 15,136
2019-10-17 $6.25 $6.30 $6.17 $6.30 $6.30 2,971
2019-10-16 $6.29 $6.29 $6.17 $6.25 $6.25 5,824
2019-10-15 $6.27 $6.41 $6.20 $6.34 $6.34 1,537
2019-10-14 $6.12 $6.34 $6.12 $6.34 $6.34 4,365
2019-10-11 $6.09 $6.32 $6.09 $6.30 $6.30 3,389
2019-10-10 $6.35 $6.54 $6.05 $6.08 $6.08 92,828
2019-10-09 $6.49 $6.57 $6.34 $6.57 $6.57 12,648
2019-10-08 $6.49 $6.49 $6.28 $6.49 $6.49 5,525
2019-10-07 $6.27 $6.45 $6.27 $6.36 $6.36 1,777
2019-10-04 $6.28 $6.40 $6.28 $6.38 $6.38 5,895
2019-10-03 $6.18 $6.38 $6.18 $6.38 $6.38 8,030
2019-10-02 $6.36 $6.40 $6.18 $6.38 $6.38 11,125
2019-10-01 $6.37 $6.41 $6.23 $6.35 $6.35 26,878
2019-09-30 $6.48 $6.48 $6.38 $6.41 $6.41 3,199
2019-09-27 $6.28 $6.50 $6.28 $6.49 $6.49 17,440
2019-09-26 $6.27 $6.54 $6.27 $6.50 $6.50 3,340
2019-09-25 $6.45 $6.54 $6.27 $6.48 $6.48 3,843
2019-09-24 $6.49 $6.49 $6.23 $6.43 $6.43 9,378
2019-09-23 $6.58 $6.58 $6.26 $6.29 $6.29 5,913
2019-09-20 $6.20 $6.47 $6.20 $6.41 $6.41 12,149
2019-09-19 $6.35 $6.40 $6.22 $6.38 $6.38 39,902
2019-09-18 $6.37 $6.51 $6.30 $6.30 $6.30 106,037
2019-09-17 $6.51 $6.71 $6.40 $6.55 $6.55 19,889
2019-09-16 $6.61 $6.77 $6.57 $6.74 $6.74 15,170
2019-09-13 $6.56 $6.79 $6.56 $6.76 $6.76 12,560
2019-09-12 $6.68 $6.80 $6.52 $6.71 $6.71 25,014
2019-09-11 $6.70 $6.75 $6.66 $6.71 $6.71 58,983
2019-09-10 $6.49 $6.66 $6.41 $6.60 $6.60 23,735
2019-09-09 $6.43 $6.55 $6.35 $6.53 $6.53 21,009
2019-09-06 $6.51 $6.55 $6.34 $6.51 $6.51 7,287
2019-09-05 $6.36 $6.54 $6.32 $6.54 $6.54 8,741
2019-09-04 $6.55 $6.55 $6.27 $6.37 $6.37 6,676
2019-09-03 $6.14 $6.50 $6.14 $6.46 $6.46 22,847
2019-08-30 $6.35 $6.35 $6.21 $6.28 $6.28 4,409
2019-08-29 $6.17 $6.38 $6.17 $6.21 $6.21 12,717
2019-08-28 $6.17 $6.46 $6.17 $6.21 $6.21 2,605
2019-08-27 $6.60 $6.60 $6.10 $6.36 $6.36 13,484
2019-08-26 $6.50 $6.51 $6.20 $6.48 $6.48 34,018
2019-08-23 $6.52 $6.57 $6.33 $6.51 $6.51 10,392
2019-08-22 $6.70 $6.77 $6.53 $6.65 $6.65 9,731
2019-08-21 $6.80 $6.90 $6.64 $6.88 $6.88 31,606
2019-08-20 $6.14 $6.80 $6.14 $6.69 $6.69 23,301
2019-08-19 $6.21 $6.37 $6.18 $6.28 $6.28 21,875
2019-08-16 $5.85 $6.30 $5.85 $6.30 $6.30 17,588
2019-08-15 $6.10 $6.24 $5.83 $6.20 $6.20 32,677
2019-08-14 $6.02 $6.12 $5.95 $6.12 $6.12 5,564
2019-08-13 $6.15 $6.33 $6.05 $6.20 $6.20 19,139
2019-08-12 $6.21 $6.25 $5.95 $6.25 $6.25 7,658
2019-08-09 $6.27 $6.34 $6.09 $6.30 $6.30 22,259
2019-08-08 $5.81 $6.35 $5.81 $6.34 $6.34 14,443
2019-08-07 $5.78 $6.00 $5.78 $5.99 $5.99 7,513
2019-08-06 $5.81 $5.98 $5.77 $5.86 $5.86 18,423
2019-08-05 $5.91 $6.02 $5.88 $5.93 $5.93 9,459
2019-08-02 $5.99 $6.03 $5.92 $6.02 $6.02 8,906
2019-08-01 $5.92 $6.05 $5.92 $5.99 $5.99 17,938
2019-07-31 $5.92 $6.04 $5.91 $6.04 $6.04 6,956
2019-07-30 $6.04 $6.05 $5.98 $6.00 $6.00 8,310
2019-07-29 $6.02 $6.09 $5.96 $6.06 $6.06 14,758
2019-07-26 $6.01 $6.12 $5.78 $6.00 $6.00 61,683
2019-07-25 $6.18 $6.34 $6.15 $6.28 $6.28 32,506
2019-07-24 $6.26 $6.39 $6.20 $6.35 $6.35 10,892
2019-07-23 $6.35 $6.46 $6.26 $6.35 $6.35 9,016
2019-07-22 $6.35 $6.40 $6.26 $6.28 $6.28 8,811
2019-07-19 $6.58 $6.58 $6.25 $6.40 $6.40 33,386
2019-07-18 $6.32 $6.45 $6.31 $6.45 $6.45 6,314
2019-07-17 $6.41 $6.54 $6.37 $6.45 $6.45 2,794
2019-07-16 $6.47 $6.58 $6.40 $6.56 $6.56 10,238
2019-07-15 $6.44 $6.63 $6.32 $6.55 $6.55 57,084
2019-07-12 $6.39 $6.46 $6.32 $6.32 $6.32 7,515
2019-07-11 $6.42 $6.48 $6.30 $6.42 $6.42 28,779
2019-07-10 $6.73 $6.73 $6.45 $6.58 $6.58 9,658
2019-07-09 $6.58 $6.66 $6.50 $6.63 $6.63 3,620
2019-07-08 $6.66 $6.69 $6.57 $6.69 $6.69 2,507
2019-07-05 $6.63 $6.70 $6.60 $6.70 $6.70 15,700
2019-07-03 $6.88 $6.88 $6.59 $6.74 $6.74 8,650
2019-07-02 $6.73 $6.88 $6.65 $6.88 $6.88 22,448
2019-07-01 $6.80 $6.90 $6.78 $6.86 $6.86 14,184
2019-06-28 $6.79 $6.87 $6.70 $6.70 $6.70 6,976
2019-06-27 $6.84 $6.89 $6.73 $6.73 $6.73 7,321
2019-06-26 $6.75 $6.86 $6.67 $6.75 $6.75 79,454
2019-06-25 $6.75 $6.82 $6.66 $6.75 $6.75 44,329
2019-06-24 $6.80 $6.93 $6.71 $6.80 $6.80 109,438
2019-06-21 $6.66 $6.72 $6.62 $6.72 $6.72 7,787
2019-06-20 $6.60 $6.71 $6.58 $6.61 $6.61 9,467
2019-06-19 $6.47 $6.60 $6.39 $6.50 $6.50 11,256
2019-06-18 $6.40 $6.55 $6.39 $6.47 $6.47 16,198
2019-06-17 $6.37 $6.37 $6.26 $6.36 $6.36 12,685
2019-06-14 $6.64 $6.64 $6.32 $6.41 $6.41 25,929
2019-06-13 $6.51 $6.64 $6.45 $6.50 $6.50 16,530
2019-06-12 $6.52 $6.72 $6.45 $6.52 $6.52 26,618
2019-06-11 $6.74 $6.74 $6.52 $6.52 $6.52 40,073
2019-06-10 $6.64 $6.78 $6.52 $6.64 $6.64 42,619
2019-06-07 $6.54 $6.77 $6.41 $6.63 $6.63 36,929
2019-06-06 $6.62 $6.73 $6.45 $6.51 $6.51 27,635
2019-06-05 $6.63 $6.63 $6.40 $6.49 $6.49 29,652
2019-06-04 $6.65 $6.75 $6.58 $6.64 $6.64 32,650
2019-06-03 $6.62 $6.75 $6.54 $6.75 $6.75 36,490
2019-05-31 $6.56 $6.79 $6.51 $6.62 $6.62 30,152
2019-05-30 $6.52 $6.74 $6.50 $6.54 $6.54 80,238
2019-05-29 $6.62 $6.85 $6.60 $6.66 $6.66 47,759
2019-05-28 $7.11 $7.11 $6.66 $6.77 $6.77 50,413
2019-05-24 $7.00 $7.18 $6.82 $7.10 $7.10 65,414
2019-05-23 $7.44 $7.44 $7.20 $7.20 $7.20 38,933
2019-05-22 $7.46 $7.59 $7.35 $7.40 $7.40 47,173
2019-05-21 $7.68 $7.68 $7.40 $7.43 $7.43 45,426
2019-05-20 $7.40 $7.68 $7.31 $7.52 $7.52 42,191
2019-05-17 $7.40 $7.84 $7.40 $7.48 $7.48 50,284
2019-05-16 $7.70 $7.99 $7.49 $7.57 $7.57 56,858
2019-05-15 $7.45 $7.77 $7.40 $7.58 $7.58 43,266
2019-05-14 $7.25 $7.71 $7.22 $7.55 $7.55 52,805
2019-05-13 $7.30 $7.37 $7.15 $7.15 $7.15 52,376
2019-05-10 $7.35 $7.65 $7.35 $7.45 $7.45 50,841
2019-05-09 $7.55 $7.70 $7.32 $7.39 $7.39 124,042
2019-05-08 $7.58 $7.77 $7.57 $7.57 $7.57 57,190
2019-05-07 $7.96 $8.09 $7.64 $7.71 $7.71 85,116
2019-05-06 $7.80 $8.15 $7.75 $7.96 $7.96 70,532
2019-05-03 $8.15 $8.15 $8.00 $8.00 $8.00 17,005
2019-05-02 $7.85 $8.12 $7.85 $8.04 $8.04 50,154
2019-05-01 $7.80 $8.10 $7.80 $7.91 $7.91 49,351
2019-04-30 $8.05 $8.05 $7.82 $7.82 $7.82 64,223
2019-04-29 $8.16 $8.23 $8.00 $8.04 $8.04 58,959
2019-04-26 $8.00 $8.16 $7.99 $8.16 $8.16 36,250
2019-04-25 $7.92 $8.13 $7.92 $8.05 $8.05 102,450
2019-04-24 $8.02 $8.15 $7.99 $8.01 $8.01 142,232
2019-04-23 $8.02 $8.27 $7.82 $8.00 $8.00 131,917
2019-04-22 $7.90 $8.03 $7.77 $8.03 $8.03 83,405
2019-04-18 $7.92 $8.06 $7.72 $7.90 $7.90 110,470
2019-04-17 $7.74 $7.91 $7.39 $7.77 $7.77 264,917
2019-04-16 $7.45 $7.87 $7.42 $7.71 $7.71 155,531
2019-04-15 $7.65 $7.81 $7.44 $7.45 $7.45 97,608
2019-04-12 $7.42 $7.77 $7.42 $7.66 $7.66 88,016
2019-04-11 $7.37 $7.63 $7.37 $7.42 $7.42 103,047
2019-04-10 $7.42 $7.54 $7.29 $7.39 $7.39 86,249
2019-04-09 $7.32 $7.62 $7.25 $7.33 $7.33 91,752
2019-04-08 $6.96 $7.47 $6.96 $7.27 $7.27 152,691
2019-04-05 $6.69 $7.24 $6.66 $7.08 $7.08 187,343
2019-04-04 $6.62 $6.69 $6.55 $6.60 $6.60 119,844
2019-04-03 $6.66 $6.79 $6.60 $6.62 $6.62 134,928
2019-04-02 $6.52 $6.84 $6.52 $6.65 $6.65 152,008
2019-04-01 $6.59 $6.76 $6.41 $6.54 $6.54 270,056
2019-03-29 $6.68 $6.95 $6.57 $6.60 $6.60 199,345
2019-03-28 $6.53 $6.89 $6.41 $6.67 $6.67 181,830
2019-03-27 $6.68 $7.05 $6.68 $6.84 $6.84 129,361
2019-03-26 $6.79 $6.93 $6.63 $6.68 $6.68 134,162
2019-03-25 $7.11 $7.24 $6.81 $6.82 $6.82 176,534
2019-03-22 $7.60 $7.67 $7.10 $7.11 $7.11 211,669
2019-03-21 $7.89 $8.18 $7.25 $7.94 $7.94 379,896
2019-03-20 $8.17 $8.17 $7.90 $7.92 $7.92 103,260
2019-03-19 $8.22 $8.36 $8.11 $8.16 $8.16 152,379
2019-03-18 $8.21 $8.37 $8.06 $8.12 $8.12 73,519
2019-03-15 $8.15 $8.29 $8.09 $8.11 $8.11 102,269
2019-03-14 $8.11 $8.20 $8.01 $8.11 $8.11 65,900
2019-03-13 $8.40 $8.50 $8.11 $8.15 $8.15 84,758
2019-03-12 $8.36 $8.60 $8.30 $8.47 $8.47 96,111
2019-03-11 $8.12 $8.44 $8.06 $8.28 $8.28 186,541
2019-03-08 $8.00 $8.17 $7.92 $8.10 $8.10 110,023
2019-03-07 $8.31 $8.40 $8.00 $8.19 $8.19 155,213
2019-03-06 $8.30 $8.80 $8.23 $8.36 $8.36 376,515
2019-03-05 $8.06 $8.58 $8.02 $8.20 $8.20 371,569
2019-03-04 $8.32 $8.39 $7.93 $7.99 $7.99 195,863
2019-03-01 $8.12 $8.32 $8.05 $8.15 $8.15 81,299
2019-02-28 $8.20 $8.27 $7.88 $8.07 $8.07 212,048
2019-02-27 $8.46 $8.52 $8.20 $8.20 $8.20 214,542
2019-02-26 $8.73 $8.79 $8.40 $8.46 $8.46 195,117
2019-02-25 $9.43 $9.46 $8.62 $8.75 $8.75 290,177
2019-02-22 $8.21 $9.44 $8.17 $8.97 $8.97 706,873
2019-02-21 $8.46 $8.46 $8.12 $8.16 $8.16 67,628
2019-02-20 $8.10 $8.46 $8.01 $8.42 $8.42 227,618
2019-02-19 $8.18 $8.18 $7.93 $8.05 $8.05 49,205
2019-02-15 $8.05 $8.20 $7.91 $8.10 $8.10 76,792
2019-02-14 $7.99 $8.10 $7.80 $8.03 $8.03 148,613
2019-02-13 $8.11 $8.20 $7.84 $7.99 $7.99 171,658
2019-02-12 $8.07 $8.14 $7.50 $8.10 $8.10 232,340
2019-02-11 $8.28 $8.45 $7.96 $8.11 $8.11 237,420
2019-02-08 $7.86 $8.20 $7.86 $8.11 $8.11 92,470
2019-02-07 $7.72 $8.10 $7.66 $8.00 $8.00 111,758
2019-02-06 $7.94 $8.32 $7.67 $7.73 $7.73 113,078
2019-02-05 $7.90 $8.11 $7.76 $7.93 $7.93 101,386
2019-02-04 $7.18 $7.98 $7.18 $7.92 $7.92 187,721
2019-02-01 $7.28 $7.42 $7.04 $7.26 $7.26 57,613
2019-01-31 $7.09 $7.42 $7.03 $7.27 $7.27 96,825
2019-01-30 $6.80 $7.34 $6.73 $7.10 $7.10 171,164
2019-01-29 $6.47 $6.88 $6.47 $6.85 $6.85 155,590
2019-01-28 $6.63 $6.69 $6.40 $6.57 $6.57 81,709
2019-01-25 $6.62 $6.75 $6.50 $6.65 $6.65 103,617
2019-01-24 $6.38 $6.74 $6.36 $6.59 $6.59 65,969
2019-01-23 $6.47 $6.64 $6.40 $6.51 $6.51 65,349
2019-01-22 $6.51 $6.63 $6.44 $6.51 $6.51 73,869
2019-01-18 $6.70 $6.90 $6.60 $6.73 $6.73 59,874
2019-01-17 $6.64 $6.75 $6.57 $6.65 $6.65 35,697
2019-01-16 $6.61 $6.80 $6.58 $6.64 $6.64 48,317
2019-01-15 $6.55 $6.79 $6.53 $6.64 $6.64 35,818
2019-01-14 $6.53 $6.66 $6.52 $6.55 $6.55 27,587
2019-01-11 $6.69 $6.78 $6.50 $6.59 $6.59 78,732
2019-01-10 $6.80 $6.90 $6.66 $6.69 $6.69 48,445
2019-01-09 $6.65 $6.99 $6.53 $6.83 $6.83 108,988
2019-01-08 $6.93 $6.93 $6.52 $6.59 $6.59 107,724
2019-01-07 $6.43 $6.95 $6.43 $6.90 $6.90 123,342
2019-01-04 $6.11 $6.60 $6.09 $6.39 $6.39 178,886
2019-01-03 $6.10 $6.27 $5.91 $6.09 $6.09 118,878
2019-01-02 $5.77 $6.55 $5.69 $6.12 $6.12 147,167
2018-12-31 $6.00 $6.00 $5.60 $5.84 $5.84 135,838
2018-12-28 $5.90 $6.12 $5.78 $6.04 $6.04 163,052
2018-12-27 $5.88 $5.98 $5.85 $5.95 $5.95 36,914
2018-12-26 $5.87 $6.00 $5.65 $5.95 $5.95 136,695
2018-12-24 $5.81 $5.90 $5.79 $5.86 $5.86 41,763
2018-12-21 $5.77 $5.98 $5.60 $5.91 $5.91 106,848
2018-12-20 $6.17 $6.29 $5.67 $5.75 $5.75 157,791
2018-12-19 $6.12 $6.34 $6.08 $6.30 $6.30 389,206
2018-12-18 $6.35 $6.35 $6.06 $6.12 $6.12 124,615
2018-12-17 $6.04 $6.19 $6.00 $6.02 $6.02 91,987
2018-12-14 $6.05 $6.35 $6.05 $6.09 $6.09 111,676
2018-12-13 $6.20 $6.37 $6.11 $6.23 $6.23 117,136
2018-12-12 $6.38 $6.45 $6.12 $6.13 $6.13 119,662
2018-12-11 $6.24 $6.44 $5.87 $6.25 $6.25 246,401
2018-12-10 $6.65 $6.75 $6.05 $6.15 $6.15 298,234
2018-12-07 $7.01 $7.21 $6.57 $6.74 $6.74 227,205
2018-12-06 $6.98 $7.33 $6.98 $7.14 $7.14 219,442
2018-12-04 $7.70 $7.70 $7.35 $7.36 $7.36 219,422
2018-12-03 $7.90 $7.90 $7.41 $7.73 $7.73 447,165
2018-11-30 $7.64 $7.90 $7.46 $7.60 $7.60 521,254
2018-11-29 $7.33 $7.89 $7.13 $7.64 $7.64 743,452
2018-11-28 $8.41 $8.48 $8.18 $8.44 $8.44 217,816
2018-11-27 $8.17 $8.40 $8.17 $8.27 $8.27 186,127
2018-11-26 $7.95 $8.55 $7.89 $8.31 $8.31 412,929
2018-11-23 $8.00 $8.05 $7.74 $7.95 $7.95 169,756
2018-11-21 $7.94 $8.07 $7.67 $7.95 $7.95 506,329
2018-11-20 $7.53 $8.00 $7.37 $7.77 $7.77 429,184
2018-11-19 $8.08 $8.13 $7.47 $7.86 $7.86 477,425
2018-11-16 $7.97 $8.39 $7.72 $7.95 $7.95 1,675,699
2018-11-15 $11.26 $11.49 $6.70 $7.83 $7.83 5,899,804
2018-11-14 $16.84 $17.09 $16.58 $16.65 $16.65 63,220
2018-11-13 $17.31 $17.31 $16.68 $16.75 $16.75 34,288
2018-11-12 $16.82 $17.37 $16.55 $17.19 $17.19 62,224
2018-11-09 $17.28 $17.33 $16.36 $16.84 $16.84 149,559
2018-11-08 $17.37 $17.69 $17.10 $17.19 $17.19 32,992
2018-11-07 $18.07 $18.07 $16.92 $17.75 $17.75 212,800
2018-11-06 $17.60 $18.01 $17.60 $17.91 $17.91 24,806
2018-11-05 $17.80 $18.38 $17.68 $17.75 $17.75 23,539
2018-11-02 $18.97 $18.97 $17.92 $17.92 $17.92 66,187
2018-11-01 $18.26 $19.39 $18.06 $18.88 $18.88 197,248
2018-10-31 $17.78 $18.40 $17.11 $18.23 $18.23 88,711
2018-10-30 $17.33 $17.58 $17.00 $17.54 $17.54 47,389
2018-10-29 $17.73 $17.97 $17.01 $17.30 $17.30 62,148
2018-10-26 $16.87 $17.94 $16.50 $17.75 $17.75 80,914
2018-10-25 $17.12 $17.46 $16.60 $17.44 $17.44 123,094
2018-10-24 $16.84 $17.35 $16.66 $17.11 $17.11 65,246
2018-10-23 $17.84 $17.90 $16.19 $17.00 $17.00 167,525
2018-10-22 $18.30 $18.64 $18.18 $18.18 $18.18 32,076
2018-10-19 $18.65 $18.66 $18.00 $18.00 $18.00 53,942
2018-10-18 $19.49 $19.49 $18.51 $18.60 $18.60 47,050
2018-10-17 $19.63 $20.87 $19.41 $19.57 $19.57 57,145
2018-10-16 $19.18 $19.74 $19.18 $19.69 $19.69 31,076
2018-10-15 $18.47 $19.30 $18.47 $19.03 $19.03 30,953
2018-10-12 $18.50 $18.86 $18.24 $18.80 $18.80 54,792
2018-10-11 $18.99 $19.20 $17.61 $18.22 $18.22 135,153
2018-10-10 $20.25 $20.27 $18.86 $19.18 $19.18 255,164
2018-10-09 $20.10 $20.70 $20.10 $20.40 $20.40 49,194
2018-10-08 $20.00 $20.60 $19.71 $20.35 $20.35 82,205
2018-10-05 $20.35 $20.70 $19.75 $20.56 $20.56 66,226
2018-10-04 $20.27 $20.74 $19.59 $20.59 $20.59 138,629
2018-10-03 $20.28 $20.88 $20.28 $20.40 $20.40 43,863
2018-10-02 $21.00 $21.26 $20.14 $20.14 $20.14 75,774
2018-10-01 $21.10 $21.10 $20.29 $20.30 $20.30 26,437
2018-09-28 $20.19 $21.13 $20.06 $21.06 $21.06 108,504
2018-09-27 $20.42 $20.45 $20.00 $20.30 $20.30 26,246
2018-09-26 $19.98 $20.66 $19.93 $20.55 $20.55 57,192
2018-09-25 $20.02 $20.31 $19.80 $19.89 $19.89 52,015
2018-09-24 $20.91 $20.97 $20.15 $20.17 $20.17 37,916
2018-09-21 $20.99 $21.20 $20.44 $21.20 $21.20 95,526
2018-09-20 $20.37 $21.05 $20.37 $20.80 $20.80 70,372
2018-09-19 $20.96 $21.05 $20.06 $20.44 $20.44 61,408
2018-09-18 $21.08 $21.16 $20.48 $20.95 $20.95 89,167
2018-09-17 $20.92 $21.09 $20.27 $20.98 $20.98 74,305
2018-09-14 $20.47 $21.52 $20.43 $21.07 $21.07 156,653
2018-09-13 $20.08 $20.71 $19.88 $20.52 $20.52 114,031
2018-09-12 $19.87 $20.07 $19.36 $20.00 $20.00 58,477
2018-09-11 $19.52 $20.05 $19.29 $20.05 $20.05 73,547
2018-09-10 $19.75 $19.90 $19.43 $19.90 $19.90 63,375
2018-09-07 $19.50 $20.00 $19.50 $19.90 $19.90 43,136
2018-09-06 $19.71 $20.09 $19.50 $19.50 $19.50 117,686
2018-09-05 $20.02 $20.02 $19.59 $19.80 $19.80 55,425
2018-09-04 $19.46 $20.19 $19.46 $19.90 $19.90 58,880
2018-08-31 $19.63 $19.75 $19.01 $19.66 $19.66 63,842
2018-08-30 $20.30 $20.30 $19.35 $19.37 $19.37 74,997
2018-08-29 $20.60 $20.60 $20.03 $20.38 $20.38 36,821
2018-08-28 $20.51 $21.15 $20.12 $20.57 $20.57 71,311
2018-08-27 $19.59 $20.65 $19.59 $20.52 $20.52 98,046
2018-08-24 $19.28 $19.80 $19.07 $19.47 $19.47 65,745
2018-08-23 $19.33 $19.67 $19.16 $19.22 $19.22 29,725
2018-08-22 $19.29 $19.50 $19.20 $19.40 $19.40 35,867
2018-08-21 $20.02 $20.03 $19.21 $19.38 $19.38 76,667
2018-08-20 $19.83 $20.50 $19.43 $19.77 $19.77 74,278
2018-08-17 $20.62 $20.62 $19.75 $19.98 $19.98 45,316
2018-08-16 $19.81 $20.58 $19.80 $20.57 $20.57 84,109
2018-08-15 $21.10 $21.10 $19.02 $19.56 $19.56 261,714
2018-08-14 $20.85 $21.44 $20.78 $21.36 $21.36 171,396
2018-08-13 $19.26 $21.27 $19.10 $20.94 $20.94 185,922
2018-08-10 $21.45 $21.82 $21.45 $21.55 $21.55 31,441
2018-08-09 $21.50 $21.83 $21.44 $21.80 $21.80 30,963
2018-08-08 $21.55 $21.98 $21.49 $21.50 $21.50 51,641
2018-08-07 $21.36 $21.80 $21.20 $21.55 $21.55 55,284
2018-08-06 $20.76 $21.24 $20.54 $21.10 $21.10 74,113
2018-08-03 $21.00 $21.00 $20.66 $20.79 $20.79 40,552
2018-08-02 $21.00 $21.00 $20.50 $20.95 $20.95 61,400
2018-08-01 $20.46 $21.11 $20.46 $20.97 $20.97 55,775
2018-07-31 $20.46 $20.86 $20.30 $20.67 $20.67 35,409
2018-07-30 $20.94 $20.95 $20.10 $20.60 $20.60 98,136
2018-07-27 $21.90 $21.90 $20.26 $20.94 $20.94 167,853
2018-07-26 $21.50 $21.81 $21.44 $21.51 $21.51 58,719
2018-07-25 $21.37 $22.02 $20.86 $21.90 $21.90 105,211
2018-07-24 $22.58 $22.61 $21.28 $21.66 $21.66 105,715
2018-07-23 $21.80 $22.31 $21.50 $22.17 $22.17 115,380
2018-07-20 $21.68 $21.94 $21.18 $21.39 $21.39 63,216
2018-07-19 $21.37 $22.36 $21.34 $21.53 $21.53 91,379
2018-07-18 $22.40 $22.94 $21.31 $21.33 $21.33 225,241
2018-07-17 $21.87 $22.48 $21.49 $22.48 $22.48 142,412
2018-07-16 $20.96 $22.28 $20.77 $21.80 $21.80 206,430
2018-07-13 $21.28 $22.32 $20.99 $21.18 $21.18 208,244
2018-07-12 $20.21 $21.62 $20.06 $21.25 $21.25 336,905
2018-07-11 $19.58 $20.44 $19.45 $19.76 $19.76 147,599
2018-07-10 $19.22 $20.52 $19.22 $19.82 $19.82 170,380
2018-07-09 $19.32 $19.97 $19.11 $19.19 $19.19 95,961
2018-07-06 $19.41 $19.55 $19.03 $19.09 $19.09 190,717
2018-07-05 $20.42 $20.42 $19.42 $19.58 $19.58 98,475
2018-07-03 $20.00 $20.47 $19.80 $20.31 $20.31 40,559
2018-07-02 $19.35 $19.96 $19.29 $19.88 $19.88 41,765
2018-06-29 $20.01 $20.20 $19.58 $19.65 $19.65 123,590
2018-06-28 $19.56 $20.12 $19.42 $19.90 $19.90 75,561
2018-06-27 $20.99 $21.23 $19.35 $19.40 $19.40 376,031
2018-06-26 $20.70 $22.09 $20.70 $21.22 $21.22 143,613
2018-06-25 $21.70 $21.70 $19.87 $20.78 $20.78 407,702
2018-06-22 $22.57 $23.08 $21.32 $21.94 $21.94 197,676
2018-06-21 $23.22 $23.79 $22.59 $22.70 $22.70 403,012
2018-06-20 $22.04 $23.36 $21.94 $23.01 $23.01 377,557
2018-06-19 $21.30 $22.27 $20.88 $21.90 $21.90 341,985
2018-06-18 $20.41 $22.30 $20.22 $22.24 $22.24 404,598
2018-06-15 $20.31 $20.59 $19.49 $20.32 $20.32 279,051
2018-06-14 $20.02 $20.61 $19.98 $20.32 $20.32 276,780
2018-06-13 $20.31 $20.70 $19.17 $20.15 $20.15 676,719
2018-06-12 $19.74 $20.79 $19.65 $20.41 $20.41 405,958
2018-06-11 $19.40 $19.90 $19.40 $19.74 $19.74 305,123
2018-06-08 $18.63 $19.65 $18.63 $19.40 $19.40 210,140
2018-06-07 $18.93 $19.00 $18.43 $18.85 $18.85 224,991
2018-06-06 $17.90 $19.15 $17.76 $19.06 $19.06 505,527
2018-06-05 $16.94 $17.90 $16.94 $17.90 $17.90 204,555
2018-06-04 $17.10 $17.10 $16.88 $17.03 $17.03 121,582
2018-06-01 $17.08 $17.10 $16.90 $17.05 $17.05 107,138
2018-05-31 $17.16 $17.16 $16.90 $17.05 $17.05 153,333
2018-05-30 $17.01 $17.16 $16.86 $17.06 $17.06 132,796
2018-05-29 $16.91 $17.09 $16.85 $16.95 $16.95 117,906
2018-05-25 $16.91 $17.05 $16.90 $17.05 $17.05 30,087
2018-05-24 $17.05 $17.08 $16.90 $17.03 $17.03 69,486
2018-05-23 $16.86 $17.10 $16.72 $17.05 $17.05 70,568
2018-05-22 $16.97 $17.10 $16.93 $17.02 $17.02 64,448
2018-05-21 $17.22 $17.22 $16.91 $17.07 $17.07 94,432
2018-05-18 $16.70 $17.07 $16.61 $17.04 $17.04 117,228
2018-05-17 $16.73 $17.08 $16.53 $16.53 $16.53 142,776
2018-05-16 $16.62 $17.08 $15.63 $17.03 $17.03 524,705
2018-05-15 $17.10 $17.45 $16.85 $17.25 $17.25 159,933
2018-05-14 $17.03 $17.48 $16.95 $17.20 $17.20 139,973
2018-05-11 $17.13 $17.15 $16.71 $17.07 $17.07 85,090
2018-05-10 $17.06 $17.17 $16.94 $17.15 $17.15 76,035
2018-05-09 $16.98 $17.24 $16.91 $16.91 $16.91 77,042
2018-05-08 $16.39 $17.00 $16.39 $16.96 $16.96 78,638
2018-05-07 $16.41 $16.69 $16.41 $16.41 $16.41 54,938
2018-05-04 $16.10 $16.45 $16.10 $16.33 $16.33 42,608
2018-05-03 $16.56 $16.82 $16.03 $16.23 $16.23 193,088
2018-05-02 $16.87 $17.05 $16.65 $16.66 $16.66 61,537
2018-05-01 $16.51 $16.96 $16.51 $16.95 $16.95 47,657
2018-04-30 $17.03 $17.18 $16.50 $16.51 $16.51 92,997
2018-04-27 $17.05 $17.20 $17.00 $17.05 $17.05 58,331
2018-04-26 $17.00 $17.17 $16.95 $17.05 $17.05 57,097
2018-04-25 $16.98 $17.27 $16.92 $17.15 $17.15 59,997
2018-04-24 $17.09 $17.35 $16.91 $17.13 $17.13 100,336
2018-04-23 $17.46 $17.46 $17.01 $17.10 $17.10 63,484
2018-04-20 $17.40 $17.50 $17.06 $17.50 $17.50 69,412
2018-04-19 $17.38 $17.47 $17.05 $17.40 $17.40 73,841
2018-04-18 $17.09 $17.40 $16.93 $17.16 $17.16 54,104
2018-04-17 $17.00 $17.15 $16.87 $17.05 $17.05 38,669
2018-04-16 $16.84 $17.08 $16.81 $17.01 $17.01 59,912
2018-04-13 $17.08 $17.08 $16.75 $16.96 $16.96 91,172
2018-04-12 $17.00 $17.26 $16.91 $17.00 $17.00 60,490
2018-04-11 $17.14 $17.29 $16.80 $17.00 $17.00 181,373
2018-04-10 $17.50 $17.65 $17.19 $17.25 $17.25 66,064
2018-04-09 $17.63 $17.69 $17.31 $17.31 $17.31 75,811
2018-04-06 $17.38 $17.72 $17.34 $17.58 $17.58 121,257
2018-04-05 $17.70 $17.86 $17.41 $17.55 $17.55 111,160
2018-04-04 $16.95 $17.62 $16.88 $17.55 $17.55 119,308
2018-04-03 $17.40 $17.45 $17.05 $17.39 $17.39 97,396
2018-04-02 $16.51 $17.43 $16.31 $17.40 $17.40 230,069
2018-03-29 $16.40 $16.98 $16.13 $16.66 $16.66 130,850
2018-03-28 $17.23 $17.46 $16.16 $16.36 $16.36 377,914
2018-03-27 $17.00 $17.53 $17.00 $17.30 $17.30 179,096
2018-03-26 $17.35 $17.73 $16.80 $17.10 $17.10 305,029
2018-03-23 $16.70 $17.33 $16.70 $17.05 $17.05 204,023
2018-03-22 $17.30 $17.44 $16.71 $16.86 $16.86 485,284
2018-03-21 $17.50 $18.05 $17.50 $17.51 $17.51 215,283
2018-03-20 $17.29 $17.65 $16.81 $17.50 $17.50 302,719
2018-03-19 $17.75 $17.80 $17.17 $17.21 $17.21 393,306
2018-03-16 $18.01 $18.52 $17.66 $17.78 $17.78 563,754
2018-03-15 $20.50 $20.50 $17.50 $17.50 $17.50 827,655
2018-03-14 $20.20 $20.89 $20.03 $20.43 $20.43 359,613
2018-03-13 $19.52 $20.55 $19.38 $19.94 $19.94 757,108
2018-03-12 $19.23 $19.48 $19.23 $19.34 $19.34 143,360
2018-03-09 $19.17 $19.51 $19.14 $19.25 $19.25 184,429
2018-03-08 $19.20 $19.41 $19.01 $19.08 $19.08 195,246
2018-03-07 $19.22 $19.50 $19.19 $19.31 $19.31 180,644
2018-03-06 $19.56 $19.70 $19.12 $19.49 $19.49 347,669
2018-03-05 $18.35 $19.56 $18.06 $19.44 $19.44 320,460
2018-03-02 $17.82 $18.70 $17.80 $18.70 $18.70 196,393
2018-03-01 $18.02 $18.29 $17.76 $17.95 $17.95 361,594
2018-02-28 $19.01 $19.13 $18.13 $18.13 $18.13 486,269
2018-02-27 $19.40 $19.45 $19.00 $19.20 $19.20 220,350
2018-02-26 $19.15 $19.43 $19.06 $19.11 $19.11 221,047
2018-02-23 $19.22 $19.48 $19.15 $19.25 $19.25 197,851
2018-02-22 $19.40 $19.41 $18.85 $19.13 $19.13 218,835
2018-02-21 $19.41 $19.52 $19.04 $19.45 $19.45 248,793
2018-02-20 $18.98 $19.64 $18.98 $19.30 $19.30 312,456
2018-02-16 $19.45 $19.45 $19.03 $19.18 $19.18 164,440
2018-02-15 $19.50 $19.90 $19.29 $19.47 $19.47 266,507
2018-02-14 $18.49 $19.49 $18.26 $19.40 $19.40 492,739
2018-02-13 $17.73 $18.68 $17.71 $18.57 $18.57 385,723
2018-02-12 $17.43 $18.10 $17.43 $17.81 $17.81 344,743
2018-02-09 $16.65 $17.34 $16.61 $17.23 $17.23 496,208
2018-02-08 $17.27 $17.56 $16.50 $16.60 $16.60 1,109,637
2018-02-07 $17.66 $17.87 $17.25 $17.29 $17.29 408,632
2018-02-06 $17.01 $17.72 $16.99 $17.66 $17.66 403,871
2018-02-05 $18.11 $19.55 $17.70 $17.75 $17.75 524,905
2018-02-02 $18.68 $18.83 $18.10 $18.27 $18.27 383,061
2018-02-01 $18.85 $19.42 $18.80 $19.00 $19.00 209,745
2018-01-31 $19.27 $19.48 $19.05 $19.09 $19.09 173,104
2018-01-30 $19.50 $19.65 $18.80 $19.27 $19.27 459,620
2018-01-29 $19.95 $20.05 $19.24 $19.92 $19.92 349,829
2018-01-26 $19.75 $20.33 $19.69 $19.99 $19.99 470,857
2018-01-25 $18.98 $19.79 $18.98 $19.49 $19.49 543,084
2018-01-24 $18.77 $19.20 $18.56 $18.97 $18.97 354,825
2018-01-23 $18.15 $18.96 $18.11 $18.81 $18.81 398,485
2018-01-22 $18.62 $18.92 $18.25 $18.25 $18.25 475,790
2018-01-19 $19.28 $19.40 $18.50 $18.50 $18.50 585,666
2018-01-18 $19.58 $19.58 $18.70 $19.36 $19.36 431,298
2018-01-17 $17.84 $19.50 $17.84 $19.30 $19.30 1,576,277
2018-01-16 $17.21 $17.99 $16.98 $17.75 $17.75 714,979
2018-01-12 $16.82 $17.34 $16.79 $16.85 $16.85 512,077
2018-01-11 $16.70 $16.81 $16.60 $16.80 $16.80 120,436
2018-01-10 $16.60 $16.85 $16.46 $16.70 $16.70 201,488
2018-01-09 $16.61 $16.77 $16.43 $16.59 $16.59 294,256
2018-01-08 $16.79 $17.00 $16.60 $16.77 $16.77 381,346
2018-01-05 $16.90 $17.06 $16.80 $16.94 $16.94 352,362
2018-01-04 $16.80 $17.16 $16.51 $16.96 $16.96 617,286
2018-01-03 $17.15 $17.20 $16.77 $16.80 $16.80 312,501
2018-01-02 $17.09 $17.38 $16.88 $17.00 $17.00 500,412
2017-12-29 $16.99 $17.09 $16.72 $16.88 $16.88 316,966
2017-12-28 $17.10 $17.44 $16.60 $16.83 $16.83 404,141
2017-12-27 $16.59 $17.28 $16.50 $17.19 $17.19 495,207
2017-12-26 $16.50 $16.87 $16.27 $16.78 $16.78 326,466
2017-12-22 $16.24 $16.36 $15.58 $16.25 $16.25 509,727
2017-12-21 $15.74 $15.98 $15.50 $15.69 $15.69 502,412
2017-12-20 $16.00 $16.28 $15.60 $15.95 $15.95 598,159
2017-12-19 $16.20 $16.47 $15.90 $16.13 $16.13 677,306
2017-12-18 $16.94 $16.99 $16.20 $16.36 $16.36 813,867
2017-12-15 $16.85 $17.07 $16.62 $16.78 $16.78 627,702
2017-12-14 $17.10 $17.26 $16.77 $16.93 $16.93 731,483
2017-12-13 $17.44 $17.68 $17.09 $17.11 $17.11 616,547
2017-12-12 $18.30 $18.58 $17.08 $17.18 $17.18 1,009,394
2017-12-11 $17.72 $18.85 $17.72 $18.48 $18.48 935,860
2017-12-08 $17.27 $17.89 $16.98 $17.84 $17.84 720,851
2017-12-07 $17.22 $17.43 $17.00 $17.15 $17.15 550,272
2017-12-06 $17.71 $18.10 $17.24 $17.24 $17.24 531,703
2017-12-05 $17.64 $18.32 $17.41 $17.91 $17.91 629,399
2017-12-04 $18.57 $18.75 $17.03 $17.77 $17.77 1,240,051
2017-12-01 $17.25 $19.20 $17.00 $18.30 $18.30 2,780,878
2017-11-30 $20.50 $20.73 $16.34 $17.70 $17.70 6,981,563
2017-11-29 $20.20 $21.70 $19.60 $20.33 $20.33 4,483,913
2017-11-28 $20.56 $22.56 $19.06 $22.20 $22.20 11,141,049
2017-11-27 $17.82 $18.70 $17.61 $18.00 $18.00 6,401,970
2017-11-24 $15.62 $17.70 $15.56 $16.45 $16.45 11,438,144
2017-11-22 $27.69 $28.08 $26.42 $26.71 $26.71 76,679
2017-11-21 $27.64 $28.50 $27.50 $27.81 $27.81 152,812
2017-11-20 $26.59 $27.65 $26.50 $27.19 $27.19 267,836
2017-11-17 $27.56 $27.56 $26.08 $26.16 $26.16 228,018
2017-11-16 $28.18 $28.95 $26.93 $26.99 $26.99 147,983
2017-11-15 $29.81 $29.81 $28.08 $28.13 $28.13 183,698
2017-11-14 $29.30 $30.50 $29.18 $30.01 $30.01 222,172
2017-11-13 $28.59 $29.89 $28.59 $29.46 $29.46 168,126
2017-11-10 $29.34 $30.47 $28.50 $28.57 $28.57 410,975
2017-11-09 $26.40 $29.80 $26.23 $29.34 $29.34 708,525
2017-11-08 $26.34 $26.60 $26.02 $26.52 $26.52 91,796
2017-11-07 $26.31 $26.61 $25.94 $26.46 $26.46 214,975
2017-11-06 $25.81 $26.46 $25.69 $26.40 $26.40 186,272
2017-11-03 $25.74 $25.97 $25.42 $25.68 $25.68 114,753
2017-11-02 $25.61 $26.10 $25.43 $25.59 $25.59 65,330
2017-11-01 $25.73 $26.40 $25.21 $25.75 $25.75 192,648
2017-10-31 $24.78 $25.48 $24.41 $25.46 $25.46 240,383
2017-10-30 $24.00 $25.00 $24.00 $24.75 $24.75 99,591
2017-10-27 $25.13 $25.49 $23.77 $24.02 $24.02 551,573
2017-10-26 $23.56 $25.52 $23.33 $25.00 $25.00 875,401
2017-10-25 $26.09 $26.75 $23.23 $23.97 $23.97 1,207,130
2017-10-24 $26.14 $27.13 $25.00 $26.00 $26.00 705,588
2017-10-23 $27.49 $27.49 $25.96 $26.01 $26.01 657,476
2017-10-20 $27.50 $27.67 $26.50 $27.37 $27.37 374,386
2017-10-19 $27.01 $27.50 $25.80 $27.37 $27.37 1,177,318
2017-10-18 $28.79 $28.95 $27.16 $27.30 $27.30 915,292
2017-10-17 $30.70 $30.70 $28.56 $28.65 $28.65 442,632
2017-10-16 $30.00 $31.12 $29.12 $30.92 $30.92 390,530
2017-10-13 $30.10 $30.50 $29.15 $29.90 $29.90 313,418
2017-10-12 $28.37 $29.99 $27.68 $29.86 $29.86 430,144
2017-10-11 $28.73 $28.73 $27.68 $28.40 $28.40 268,872
2017-10-10 $27.18 $29.30 $26.98 $28.68 $28.68 605,812
2017-10-09 $27.88 $27.88 $26.61 $26.89 $26.89 501,602
2017-10-06 $27.70 $29.49 $27.26 $27.94 $27.94 661,583
2017-10-05 $29.16 $29.74 $26.88 $26.96 $26.96 615,183
2017-10-04 $29.41 $30.48 $29.01 $29.20 $29.20 401,026
2017-10-03 $31.28 $31.80 $28.60 $29.44 $29.44 1,175,784
2017-10-02 $28.05 $31.22 $27.40 $31.14 $31.14 1,287,453
2017-09-29 $24.75 $28.50 $24.41 $28.50 $28.50 903,985
2017-09-28 $26.27 $27.44 $24.27 $24.95 $24.95 1,952,301
2017-09-27 $24.12 $27.60 $24.00 $25.90 $25.90 7,595,496

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.