Seiko Epson Corp (SEKEY) Exchange: PINK

Data as of Jan. 26, 2022

$8.70 ($0.05) 0.64%

Seiko Epson Corp - Daily Information
Click for more stock information on Seiko Epson Corp.
Daily Information Data
Date Jan. 26, 2022
Open $8.78
Previous Close $8.70
High $8.85
Low $8.50
Adjusted Open $8.78
Previous Adjusted Close $8.70
Adjusted High $8.85
Adjusted Low $8.50

About Seiko Epson Corp (SEKEY)

No Description Available

Historical Stock Data for Seiko Epson Corp (SEKEY)

Date Open High Low Close Adj.Close Volume
2022-01-24 $8.78 $8.85 $8.50 $8.70 $8.70 163,037
2022-01-21 $8.71 $8.71 $8.63 $8.64 $8.64 46,410
2022-01-20 $8.82 $8.83 $8.73 $8.73 $8.73 23,018
2022-01-19 $8.39 $8.69 $8.39 $8.57 $8.57 18,951
2022-01-18 $8.80 $8.80 $8.55 $8.57 $8.57 18,951
2022-01-14 $8.50 $8.96 $8.50 $8.75 $8.75 18,470
2022-01-13 $9.30 $9.30 $8.96 $8.99 $8.99 36,593
2022-01-12 $8.94 $8.96 $8.91 $8.96 $8.96 12,595
2022-01-11 $8.81 $8.90 $8.81 $8.90 $8.90 49,444
2022-01-10 $8.60 $8.91 $8.60 $8.86 $8.86 26,460
2022-01-07 $9.11 $9.11 $8.82 $8.89 $8.89 52,926
2022-01-06 $9.21 $9.21 $8.92 $8.94 $8.94 26,134
2022-01-05 $9.08 $9.09 $8.98 $9.00 $9.00 47,809
2022-01-04 $9.00 $9.07 $8.93 $9.03 $9.03 47,045
2022-01-03 $9.07 $9.07 $8.96 $8.96 $8.96 36,357
2021-12-31 $9.19 $9.22 $8.97 $9.20 $9.20 23,385
2021-12-30 $9.03 $9.13 $9.01 $9.12 $9.12 18,423
2021-12-29 $8.90 $9.06 $8.90 $9.06 $9.06 14,492
2021-12-28 $8.98 $8.99 $8.96 $8.97 $8.97 15,052
2021-12-27 $9.12 $9.12 $8.92 $9.00 $9.00 103,143
2021-12-23 $8.66 $9.01 $8.66 $8.96 $8.96 192,239
2021-12-22 $8.86 $8.91 $8.78 $8.84 $8.84 66,367
2021-12-21 $9.04 $9.04 $8.74 $8.84 $8.84 73,400
2021-12-20 $8.75 $8.86 $8.66 $8.75 $8.75 17,278
2021-12-17 $8.81 $9.06 $8.81 $8.97 $8.97 18,619
2021-12-16 $8.90 $8.94 $8.85 $8.85 $8.85 16,850
2021-12-15 $8.52 $8.63 $8.51 $8.63 $8.63 21,077
2021-12-14 $8.46 $8.48 $8.40 $8.44 $8.44 47,161
2021-12-13 $8.62 $8.65 $8.55 $8.60 $8.60 20,733
2021-12-10 $8.37 $8.77 $8.37 $8.69 $8.69 19,957
2021-12-09 $8.34 $8.86 $8.34 $8.67 $8.67 20,114
2021-12-08 $8.45 $8.96 $8.45 $8.85 $8.85 14,360
2021-12-07 $8.61 $8.84 $8.61 $8.74 $8.74 43,392
2021-12-06 $8.43 $8.55 $8.43 $8.53 $8.53 56,732
2021-12-03 $8.65 $8.65 $8.31 $8.40 $8.40 31,870
2021-12-02 $8.24 $8.37 $8.24 $8.36 $8.36 55,850
2021-12-01 $8.29 $8.43 $8.26 $8.26 $8.26 144,522
2021-11-30 $8.00 $8.08 $7.85 $7.92 $7.92 218,572
2021-11-29 $7.82 $8.31 $7.82 $8.03 $8.03 36,670
2021-11-26 $7.93 $8.29 $7.93 $8.16 $8.16 49,217
2021-11-24 $8.25 $8.32 $8.25 $8.32 $8.32 9,375
2021-11-23 $8.44 $8.44 $8.36 $8.41 $8.41 34,335
2021-11-22 $8.43 $8.48 $8.43 $8.43 $8.43 34,980
2021-11-19 $8.31 $8.38 $8.31 $8.37 $8.37 59,888
2021-11-18 $8.31 $8.38 $8.31 $8.35 $8.35 37,020
2021-11-17 $8.56 $8.56 $8.27 $8.27 $8.27 42,748
2021-11-16 $8.73 $8.73 $8.43 $8.43 $8.43 55,440
2021-11-15 $8.45 $8.51 $8.40 $8.42 $8.42 26,331
2021-11-12 $8.21 $8.48 $8.18 $8.47 $8.47 16,375
2021-11-11 $8.30 $8.38 $8.29 $8.32 $8.32 76,810
2021-11-10 $8.28 $8.55 $8.28 $8.40 $8.40 46,549
2021-11-09 $8.88 $8.88 $8.57 $8.61 $8.61 66,394
2021-11-08 $9.17 $9.17 $8.74 $8.77 $8.77 53,393
2021-11-05 $8.83 $8.93 $8.81 $8.88 $8.88 26,096
2021-11-04 $8.98 $9.02 $8.98 $9.02 $9.02 24,312
2021-11-03 $8.78 $8.90 $8.78 $8.88 $8.88 26,245
2021-11-02 $8.54 $8.85 $8.54 $8.69 $8.69 33,743
2021-11-01 $8.92 $8.92 $8.65 $8.69 $8.69 33,743
2021-10-29 $8.87 $9.00 $8.85 $9.00 $9.00 25,165
2021-10-28 $8.53 $8.87 $8.53 $8.87 $8.87 28,970
2021-10-27 $8.94 $8.94 $8.60 $8.63 $8.63 19,034
2021-10-26 $8.68 $8.98 $8.68 $8.81 $8.81 199,967
2021-10-25 $9.01 $9.37 $9.01 $9.33 $9.33 64,163
2021-10-22 $9.34 $9.35 $9.27 $9.31 $9.31 26,540
2021-10-21 $9.25 $9.36 $9.20 $9.24 $9.24 38,967
2021-10-20 $9.47 $9.55 $9.42 $9.50 $9.50 32,710
2021-10-19 $9.84 $9.84 $9.60 $9.66 $9.66 50,962
2021-10-18 $9.33 $9.74 $9.33 $9.60 $9.60 27,936
2021-10-15 $9.69 $9.79 $9.69 $9.75 $9.75 13,983
2021-10-14 $9.50 $9.55 $9.50 $9.52 $9.52 19,991
2021-10-13 $9.60 $9.60 $9.51 $9.56 $9.56 20,974
2021-10-12 $9.75 $9.75 $9.59 $9.70 $9.70 99,505
2021-10-11 $9.90 $9.90 $9.74 $9.75 $9.75 31,550
2021-10-08 $9.92 $9.92 $9.58 $9.70 $9.70 24,240
2021-10-07 $9.77 $9.77 $9.57 $9.67 $9.67 30,760
2021-10-06 $9.59 $9.59 $9.04 $9.46 $9.46 90,245
2021-10-05 $9.66 $9.76 $9.66 $9.74 $9.74 81,229
2021-10-04 $9.96 $9.96 $9.55 $9.66 $9.66 71,410
2021-10-01 $10.24 $10.24 $9.91 $10.09 $10.09 41,356
2021-09-30 $10.37 $10.37 $10.06 $10.22 $10.22 84,057
2021-09-29 $10.42 $10.42 $10.17 $10.37 $10.37 65,288
2021-09-28 $10.00 $10.24 $10.00 $10.09 $10.09 46,305
2021-09-27 $10.42 $10.42 $10.16 $10.17 $10.17 15,912
2021-09-24 $10.16 $10.43 $10.16 $10.27 $10.27 18,477
2021-09-23 $10.02 $10.59 $10.00 $10.40 $10.40 42,610
2021-09-22 $10.52 $10.57 $10.26 $10.32 $10.32 69,730
2021-09-21 $10.43 $10.56 $10.43 $10.56 $10.56 66,013
2021-09-20 $10.58 $10.58 $10.10 $10.16 $10.16 35,619
2021-09-17 $10.79 $10.79 $10.38 $10.38 $10.38 34,809
2021-09-16 $10.93 $10.93 $10.63 $10.69 $10.69 96,775
2021-09-15 $10.22 $10.75 $10.22 $10.63 $10.63 33,654
2021-09-14 $10.63 $10.63 $10.22 $10.31 $10.31 52,688
2021-09-13 $10.48 $10.48 $10.30 $10.34 $10.34 14,908
2021-09-10 $10.46 $10.64 $10.22 $10.41 $10.41 12,698
2021-09-09 $10.28 $10.38 $10.28 $10.38 $10.38 8,823
2021-09-08 $10.05 $10.28 $10.04 $10.28 $10.28 3,461
2021-09-07 $10.00 $10.03 $9.96 $9.96 $9.96 6,392
2021-09-03 $9.80 $9.91 $9.78 $9.91 $9.91 10,317
2021-09-02 $9.33 $9.70 $9.33 $9.63 $9.63 9,367
2021-09-01 $9.79 $9.79 $9.50 $9.61 $9.61 4,755
2021-08-31 $9.33 $9.33 $9.22 $9.30 $9.30 7,255
2021-08-30 $9.28 $9.28 $8.96 $9.14 $9.14 5,389
2021-08-27 $9.28 $9.28 $9.03 $9.10 $9.10 7,420
2021-08-26 $9.56 $9.56 $9.23 $9.35 $9.35 6,904
2021-08-25 $9.70 $9.84 $9.70 $9.84 $9.84 4,955
2021-08-24 $9.85 $9.94 $9.85 $9.87 $9.87 67,590
2021-08-23 $9.90 $9.96 $9.90 $9.96 $9.96 47,245
2021-08-20 $9.76 $9.76 $9.64 $9.73 $9.73 36,570
2021-08-19 $9.62 $9.76 $9.62 $9.76 $9.76 25,824
2021-08-18 $9.70 $9.79 $9.60 $9.63 $9.63 11,589
2021-08-17 $9.65 $9.65 $9.57 $9.58 $9.58 63,806
2021-08-16 $9.46 $9.52 $9.40 $9.40 $9.40 3,983
2021-08-13 $9.47 $9.51 $9.43 $9.44 $9.44 12,655
2021-08-12 $9.15 $9.44 $9.15 $9.42 $9.42 8,190
2021-08-11 $9.47 $9.47 $9.31 $9.40 $9.40 9,605
2021-08-10 $9.20 $9.29 $9.18 $9.21 $9.21 6,247
2021-08-09 $9.39 $9.39 $9.16 $9.20 $9.20 4,033
2021-08-06 $9.26 $9.32 $9.23 $9.27 $9.27 10,469
2021-08-05 $9.28 $9.31 $9.20 $9.25 $9.25 9,431
2021-08-04 $9.34 $9.40 $9.32 $9.33 $9.33 50,561
2021-08-03 $8.98 $9.12 $8.98 $9.11 $9.11 14,214
2021-08-02 $8.83 $8.98 $8.83 $8.86 $8.86 10,462
2021-07-30 $8.65 $8.84 $8.65 $8.71 $8.71 3,160
2021-07-29 $8.70 $8.70 $8.55 $8.62 $8.62 13,751
2021-07-28 $8.67 $8.79 $8.56 $8.75 $8.75 7,014
2021-07-27 $8.64 $8.78 $8.54 $8.60 $8.60 17,183
2021-07-26 $8.50 $8.64 $8.48 $8.50 $8.50 42,016
2021-07-23 $8.65 $8.80 $8.65 $8.77 $8.77 23,233
2021-07-22 $8.70 $8.72 $8.65 $8.66 $8.66 8,081
2021-07-21 $8.82 $8.82 $8.62 $8.68 $8.68 28,699
2021-07-20 $8.67 $8.86 $8.67 $8.86 $8.86 28,842
2021-07-19 $8.24 $8.33 $8.17 $8.22 $8.22 91,221
2021-07-16 $8.65 $8.65 $8.40 $8.42 $8.42 18,999
2021-07-15 $8.87 $8.87 $8.60 $8.65 $8.65 63,591
2021-07-14 $9.02 $9.02 $8.71 $8.89 $8.89 52,276
2021-07-13 $8.91 $9.33 $8.91 $9.12 $9.12 9,526
2021-07-12 $9.00 $9.00 $8.78 $8.97 $8.97 3,449
2021-07-09 $8.79 $8.83 $8.65 $8.83 $8.83 12,792
2021-07-08 $8.59 $8.80 $8.45 $8.45 $8.45 7,594
2021-07-07 $8.70 $8.79 $8.69 $8.72 $8.72 10,912
2021-07-06 $8.61 $8.83 $8.57 $8.57 $8.57 4,010
2021-07-02 $8.88 $8.88 $8.71 $8.71 $8.71 2,636
2021-07-01 $8.94 $8.94 $8.71 $8.76 $8.76 4,678
2021-06-30 $8.49 $8.98 $8.49 $8.92 $8.92 4,327
2021-06-29 $8.80 $8.88 $8.80 $8.87 $8.87 6,988
2021-06-28 $8.84 $8.84 $8.78 $8.78 $8.78 642
2021-06-25 $8.99 $8.99 $8.86 $8.87 $8.87 5,736
2021-06-24 $8.87 $8.99 $8.87 $8.98 $8.98 3,139
2021-06-23 $8.79 $9.10 $8.76 $9.03 $9.03 3,311
2021-06-22 $8.90 $9.05 $8.83 $9.05 $9.05 3,535
2021-06-21 $8.99 $9.14 $8.96 $8.96 $8.96 26,048
2021-06-18 $9.05 $9.17 $8.88 $8.89 $8.89 13,266
2021-06-17 $9.14 $9.18 $9.13 $9.16 $9.16 3,948
2021-06-16 $9.32 $9.49 $9.27 $9.41 $9.41 10,723
2021-06-15 $9.34 $9.52 $9.30 $9.52 $9.52 7,748
2021-06-14 $9.18 $9.25 $9.18 $9.19 $9.19 10,562
2021-06-11 $8.97 $9.04 $8.97 $9.04 $9.04 4,070
2021-06-10 $9.06 $9.17 $8.96 $9.06 $9.06 37,589
2021-06-09 $9.24 $9.24 $9.11 $9.11 $9.11 3,850
2021-06-08 $9.27 $9.37 $9.20 $9.20 $9.20 6,491
2021-06-07 $9.36 $9.36 $9.12 $9.21 $9.21 12,938
2021-06-04 $8.96 $9.07 $8.96 $9.07 $9.07 774
2021-06-03 $8.79 $9.00 $8.79 $9.00 $9.00 36,345
2021-06-02 $8.79 $8.88 $8.69 $8.77 $8.77 35,107
2021-06-01 $8.61 $8.90 $8.52 $8.61 $8.61 10,247
2021-05-28 $9.20 $9.20 $9.05 $9.05 $9.05 2,236
2021-05-27 $9.02 $9.26 $9.02 $9.26 $9.26 3,328
2021-05-26 $8.99 $9.13 $8.98 $9.10 $9.10 3,865
2021-05-25 $8.96 $9.15 $8.89 $9.08 $9.08 76,373
2021-05-24 $9.08 $9.08 $8.88 $9.08 $9.08 63,029
2021-05-21 $8.80 $8.80 $8.66 $8.68 $8.68 75,325
2021-05-20 $8.73 $8.92 $8.73 $8.74 $8.74 6,865
2021-05-19 $8.64 $8.64 $8.50 $8.50 $8.50 2,413
2021-05-18 $8.53 $8.53 $8.44 $8.44 $8.44 3,046
2021-05-17 $8.40 $8.47 $8.35 $8.36 $8.36 24,711
2021-05-14 $8.57 $8.57 $8.56 $8.56 $8.56 498
2021-05-13 $8.20 $8.20 $8.20 $8.20 $8.20 361
2021-05-12 $8.63 $8.78 $8.62 $8.73 $8.73 3,153
2021-05-11 $8.53 $8.81 $8.53 $8.68 $8.68 3,018
2021-05-10 $8.92 $8.92 $8.75 $8.75 $8.75 3,179
2021-05-07 $8.57 $8.61 $8.57 $8.61 $8.61 3,528
2021-05-06 $8.57 $8.57 $8.41 $8.52 $8.52 25,675
2021-05-05 $8.60 $8.62 $8.55 $8.57 $8.57 2,209
2021-05-04 $8.59 $8.59 $8.51 $8.51 $8.51 2,253
2021-05-03 $8.52 $8.70 $8.52 $8.64 $8.64 669
2021-04-30 $8.25 $8.75 $8.25 $8.61 $8.61 3,610
2021-04-29 $9.15 $9.15 $9.01 $9.11 $9.11 5,883
2021-04-28 $9.10 $9.15 $9.02 $9.13 $9.13 12,567
2021-04-27 $8.96 $9.11 $8.96 $9.10 $9.10 949
2021-04-26 $9.06 $9.06 $8.92 $9.05 $9.05 1,371
2021-04-23 $8.76 $8.92 $8.76 $8.92 $8.92 1,208
2021-04-22 $8.58 $8.87 $8.58 $8.78 $8.78 3,519
2021-04-21 $8.75 $8.86 $8.75 $8.84 $8.84 692
2021-04-20 $8.73 $8.73 $8.54 $8.65 $8.65 9,380
2021-04-19 $9.28 $9.28 $8.87 $9.06 $9.06 5,746
2021-04-16 $8.67 $8.87 $8.65 $8.87 $8.87 4,482
2021-04-15 $8.68 $8.68 $8.45 $8.64 $8.64 1,317
2021-04-14 $8.50 $8.67 $8.50 $8.67 $8.67 15,371
2021-04-13 $8.40 $8.48 $8.40 $8.48 $8.48 551
2021-04-12 $8.18 $8.38 $8.12 $8.13 $8.13 2,811
2021-04-09 $8.47 $8.47 $8.11 $8.39 $8.39 3,422
2021-04-08 $8.31 $8.31 $8.06 $8.18 $8.18 1,267
2021-04-07 $8.17 $8.33 $8.06 $8.06 $8.06 2,837
2021-04-06 $7.93 $7.99 $7.85 $7.85 $7.85 6,087
2021-04-05 $8.04 $8.06 $8.04 $8.06 $8.06 730
2021-04-01 $8.00 $8.00 $7.84 $7.84 $7.84 3,445
2021-03-31 $8.33 $8.33 $8.26 $8.33 $8.33 1,109
2021-03-30 $8.66 $8.66 $8.44 $8.44 $8.44 534
2021-03-29 $8.20 $8.40 $8.20 $8.40 $8.40 538
2021-03-26 $8.41 $8.45 $8.33 $8.33 $8.33 2,684
2021-03-25 $8.40 $8.40 $8.40 $8.40 $8.40 5,462
2021-03-24 $8.22 $8.36 $8.09 $8.33 $8.33 5,935
2021-03-23 $8.17 $8.43 $8.07 $8.29 $8.29 5,372
2021-03-22 $8.39 $8.39 $8.27 $8.27 $8.27 1,976
2021-03-19 $8.28 $8.57 $8.28 $8.46 $8.46 6,040
2021-03-18 $8.69 $8.82 $8.67 $8.67 $8.67 1,102
2021-03-17 $8.80 $8.80 $8.77 $8.80 $8.80 2,403
2021-03-16 $8.93 $9.02 $8.77 $8.80 $8.80 1,715
2021-03-15 $9.03 $9.05 $8.93 $8.93 $8.93 3,543
2021-03-12 $8.86 $8.86 $8.86 $8.86 $8.86 253
2021-03-11 $8.75 $8.77 $8.63 $8.76 $8.76 7,386
2021-03-10 $8.66 $8.68 $8.66 $8.66 $8.66 5,664
2021-03-09 $8.55 $8.56 $8.49 $8.49 $8.49 1,940
2021-03-08 $8.48 $8.66 $8.48 $8.58 $8.58 1,054
2021-03-05 $8.60 $8.74 $8.59 $8.74 $8.74 5,219
2021-03-04 $8.37 $8.38 $8.29 $8.34 $8.34 3,922
2021-03-03 $8.28 $8.32 $8.27 $8.27 $8.27 3,901
2021-03-02 $8.35 $8.35 $8.26 $8.26 $8.26 8,762
2021-03-01 $8.56 $8.56 $8.35 $8.37 $8.37 2,514
2021-02-26 $8.32 $8.32 $8.29 $8.29 $8.29 1,378
2021-02-25 $8.74 $8.74 $8.37 $8.37 $8.37 3,471
2021-02-24 $8.30 $8.39 $8.30 $8.37 $8.37 3,471
2021-02-23 $8.30 $8.34 $8.24 $8.24 $8.24 1,553
2021-02-22 $8.34 $8.35 $8.32 $8.35 $8.35 2,912
2021-02-19 $8.36 $8.40 $8.36 $8.40 $8.40 18,639
2021-02-18 $8.24 $8.29 $8.24 $8.29 $8.29 1,361
2021-02-17 $8.43 $8.52 $8.43 $8.48 $8.48 2,913
2021-02-16 $8.66 $8.66 $8.43 $8.47 $8.47 2,438
2021-02-12 $8.75 $8.75 $8.67 $8.67 $8.67 875
2021-02-11 $8.57 $8.81 $8.57 $8.79 $8.79 1,650
2021-02-10 $8.68 $8.71 $8.68 $8.69 $8.69 9,548
2021-02-09 $8.69 $8.70 $8.63 $8.69 $8.69 9,548
2021-02-08 $8.67 $8.67 $8.67 $8.67 $8.67 454
2021-02-05 $8.43 $8.66 $8.43 $8.64 $8.64 5,095
2021-02-04 $8.55 $8.55 $8.50 $8.54 $8.54 1,741
2021-02-03 $8.88 $8.88 $8.40 $8.63 $8.63 1,187
2021-02-02 $8.60 $8.60 $8.44 $8.55 $8.55 2,262
2021-02-01 $8.59 $8.61 $8.58 $8.61 $8.61 2,040
2021-01-29 $8.52 $8.52 $8.40 $8.50 $8.50 12,225
2021-01-28 $8.63 $9.14 $8.63 $9.05 $9.05 16,855
2021-01-27 $8.50 $8.67 $8.49 $8.56 $8.56 6,728
2021-01-26 $8.12 $8.42 $8.12 $8.39 $8.39 5,725
2021-01-25 $7.81 $7.95 $7.81 $7.95 $7.95 8,391
2021-01-22 $7.88 $7.88 $7.87 $7.87 $7.87 1,857
2021-01-21 $7.98 $8.10 $7.89 $8.10 $8.10 3,549
2021-01-20 $8.15 $8.15 $8.01 $8.10 $8.10 4,085
2021-01-19 $8.20 $8.20 $7.98 $8.03 $8.03 8,183
2021-01-15 $8.20 $8.37 $8.20 $8.24 $8.24 5,383
2021-01-14 $7.77 $7.91 $7.77 $7.91 $7.91 100,378
2021-01-13 $7.43 $7.48 $7.43 $7.44 $7.44 1,996
2021-01-12 $7.21 $7.43 $7.21 $7.43 $7.43 6,700
2021-01-11 $7.41 $7.43 $7.37 $7.39 $7.39 21,561
2021-01-08 $7.62 $7.62 $7.40 $7.43 $7.43 3,312
2021-01-07 $7.35 $7.42 $7.32 $7.39 $7.39 31,433
2021-01-06 $7.30 $7.35 $7.24 $7.35 $7.35 5,607
2021-01-05 $7.24 $7.25 $7.20 $7.24 $7.24 8,881
2021-01-04 $7.20 $7.20 $7.08 $7.10 $7.10 2,850
2020-12-31 $7.38 $7.40 $7.37 $7.39 $7.39 5,676
2020-12-30 $7.42 $7.42 $7.33 $7.33 $7.33 4,682
2020-12-29 $7.60 $7.61 $7.60 $7.61 $7.61 840
2020-12-28 $7.73 $7.73 $7.48 $7.51 $7.51 1,862
2020-12-24 $7.57 $7.57 $7.52 $7.55 $7.55 3,322
2020-12-23 $7.55 $7.60 $7.55 $7.60 $7.60 6,848
2020-12-22 $7.54 $7.64 $7.54 $7.61 $7.61 4,540
2020-12-21 $7.38 $7.63 $7.38 $7.61 $7.61 3,398
2020-12-18 $7.75 $7.75 $7.72 $7.75 $7.75 3,957
2020-12-17 $7.62 $7.72 $7.62 $7.68 $7.68 6,395
2020-12-16 $7.83 $7.83 $7.77 $7.82 $7.82 13,103
2020-12-15 $8.07 $8.07 $7.83 $7.83 $7.83 4,450
2020-12-14 $7.93 $7.98 $7.87 $7.89 $7.89 3,120
2020-12-11 $7.71 $7.71 $7.67 $7.70 $7.70 4,998
2020-12-10 $7.77 $7.77 $7.71 $7.74 $7.74 4,154
2020-12-09 $8.03 $8.03 $7.90 $7.90 $7.90 806
2020-12-08 $7.89 $7.96 $7.89 $7.92 $7.92 2,047
2020-12-07 $7.85 $7.87 $7.75 $7.77 $7.77 2,668
2020-12-04 $8.09 $8.09 $7.85 $7.90 $7.90 8,114
2020-12-03 $7.87 $7.90 $7.85 $7.89 $7.89 2,776
2020-12-02 $7.76 $7.76 $7.66 $7.70 $7.70 6,174
2020-12-01 $7.54 $7.54 $7.50 $7.54 $7.54 4,985
2020-11-30 $7.71 $7.71 $7.43 $7.44 $7.44 6,441
2020-11-27 $7.80 $7.85 $7.74 $7.74 $7.74 2,860
2020-11-25 $7.44 $7.66 $7.44 $7.51 $7.51 8,208
2020-11-24 $7.19 $7.57 $7.19 $7.51 $7.51 6,133
2020-11-23 $7.10 $7.24 $7.10 $7.16 $7.16 3,394
2020-11-20 $6.98 $7.09 $6.98 $7.08 $7.08 12,352
2020-11-19 $6.90 $6.94 $6.90 $6.93 $6.93 1,960
2020-11-18 $7.01 $7.01 $6.88 $6.88 $6.88 2,153
2020-11-17 $6.93 $6.95 $6.90 $6.92 $6.92 4,641
2020-11-16 $6.72 $6.72 $6.66 $6.71 $6.71 5,104
2020-11-13 $6.48 $6.53 $6.48 $6.53 $6.53 5,010
2020-11-12 $6.28 $6.28 $6.20 $6.23 $6.23 4,910
2020-11-11 $6.39 $6.58 $6.39 $6.44 $6.44 7,026
2020-11-10 $6.48 $6.75 $6.48 $6.74 $6.74 9,917
2020-11-09 $6.43 $6.48 $6.40 $6.46 $6.46 5,435
2020-11-06 $6.20 $6.20 $6.16 $6.18 $6.18 1,502
2020-11-05 $6.09 $6.09 $5.90 $5.96 $5.96 6,548
2020-11-04 $5.98 $6.00 $5.94 $6.00 $6.00 5,216
2020-11-03 $6.00 $6.10 $6.00 $6.09 $6.09 17,623
2020-11-02 $5.95 $5.96 $5.89 $5.91 $5.91 3,443
2020-10-30 $5.65 $5.73 $5.65 $5.73 $5.73 17,100
2020-10-29 $5.47 $5.72 $5.47 $5.69 $5.69 33,900
2020-10-28 $5.22 $5.33 $5.22 $5.28 $5.28 122,736
2020-10-27 $5.58 $5.59 $5.54 $5.54 $5.54 232,726
2020-10-26 $5.22 $5.25 $5.20 $5.20 $5.20 26,544
2020-10-23 $5.15 $5.16 $5.10 $5.10 $5.10 32,876
2020-10-22 $4.98 $5.07 $4.98 $5.07 $5.07 108,930
2020-10-21 $5.02 $5.03 $5.02 $5.02 $5.02 23,950
2020-10-20 $4.87 $4.88 $4.83 $4.83 $4.83 219,266
2020-10-19 $5.09 $5.09 $5.03 $5.03 $5.03 9,033
2020-10-16 $5.06 $5.07 $5.05 $5.05 $5.05 10,018
2020-10-15 $5.11 $5.14 $5.07 $5.14 $5.14 72,579
2020-10-14 $5.14 $5.15 $5.12 $5.14 $5.14 16,541
2020-10-13 $5.35 $5.35 $5.30 $5.34 $5.34 46,675
2020-10-12 $5.40 $5.40 $5.26 $5.26 $5.26 16,798
2020-10-09 $5.50 $5.50 $5.41 $5.44 $5.44 14,095
2020-10-08 $5.60 $5.60 $5.57 $5.57 $5.57 2,504
2020-10-07 $5.63 $5.66 $5.61 $5.66 $5.66 2,009
2020-10-06 $5.77 $5.78 $5.73 $5.75 $5.75 9,144
2020-10-05 $5.60 $5.79 $5.60 $5.79 $5.79 7,460
2020-10-02 $5.65 $5.68 $5.64 $5.68 $5.68 6,565
2020-10-01 $5.72 $5.72 $5.66 $5.72 $5.72 2,417
2020-09-30 $5.72 $5.73 $5.68 $5.72 $5.72 9,104
2020-09-29 $5.83 $5.83 $5.81 $5.83 $5.83 2,310
2020-09-28 $5.95 $6.09 $5.92 $5.92 $5.92 5,066
2020-09-25 $5.82 $5.83 $5.82 $5.83 $5.83 3,225
2020-09-24 $5.91 $5.92 $5.88 $5.92 $5.92 5,186
2020-09-23 $5.91 $5.91 $5.80 $5.81 $5.81 39,697
2020-09-22 $5.74 $5.74 $5.65 $5.65 $5.65 1,272
2020-09-21 $5.61 $5.87 $5.61 $5.71 $5.71 7,723
2020-09-18 $5.86 $5.86 $5.80 $5.86 $5.86 2,085
2020-09-17 $6.04 $6.04 $5.96 $5.98 $5.98 2,422
2020-09-16 $6.01 $6.01 $5.98 $5.98 $5.98 2,054
2020-09-15 $6.22 $6.25 $6.21 $6.21 $6.21 6,477
2020-09-14 $6.35 $6.38 $6.31 $6.31 $6.31 3,989
2020-09-11 $6.07 $6.12 $6.07 $6.10 $6.10 7,247
2020-09-10 $5.87 $5.87 $5.82 $5.84 $5.84 19,812
2020-09-09 $5.76 $5.90 $5.76 $5.86 $5.86 14,783
2020-09-08 $5.81 $5.85 $5.80 $5.80 $5.80 10,689
2020-09-04 $5.73 $5.79 $5.73 $5.74 $5.74 3,394
2020-09-03 $5.81 $5.81 $5.70 $5.72 $5.72 10,867
2020-09-02 $5.81 $5.82 $5.78 $5.82 $5.82 6,686
2020-09-01 $5.91 $5.91 $5.82 $5.87 $5.87 17,702
2020-08-31 $5.87 $5.93 $5.87 $5.93 $5.93 15,753
2020-08-28 $5.83 $5.83 $5.80 $5.83 $5.83 2,157
2020-08-27 $5.80 $5.80 $5.73 $5.77 $5.77 3,426
2020-08-26 $5.86 $5.87 $5.83 $5.85 $5.85 5,893
2020-08-25 $5.81 $5.88 $5.81 $5.84 $5.84 28,667
2020-08-24 $5.56 $5.72 $5.56 $5.66 $5.66 6,120
2020-08-21 $5.68 $5.71 $5.64 $5.69 $5.69 13,117
2020-08-20 $5.62 $5.81 $5.62 $5.71 $5.71 16,212
2020-08-19 $5.76 $5.87 $5.72 $5.72 $5.72 17,308
2020-08-18 $5.80 $5.80 $5.70 $5.77 $5.77 44,491
2020-08-17 $5.85 $5.87 $5.84 $5.86 $5.86 10,200
2020-08-14 $5.83 $5.88 $5.82 $5.86 $5.86 7,876
2020-08-13 $5.87 $5.88 $5.80 $5.81 $5.81 9,365
2020-08-12 $5.96 $6.00 $5.96 $6.00 $6.00 54,451
2020-08-11 $5.86 $5.89 $5.78 $5.78 $5.78 64,560
2020-08-10 $5.57 $5.61 $5.54 $5.55 $5.55 12,711
2020-08-07 $5.58 $5.58 $5.49 $5.51 $5.51 5,445
2020-08-06 $5.52 $5.55 $5.51 $5.55 $5.55 14,147
2020-08-05 $5.55 $5.60 $5.55 $5.57 $5.57 29,148
2020-08-04 $5.50 $5.53 $5.46 $5.50 $5.50 162,336
2020-08-03 $5.30 $5.30 $5.22 $5.24 $5.24 19,742
2020-07-31 $5.28 $5.36 $5.27 $5.30 $5.30 28,056
2020-07-30 $5.44 $5.46 $5.33 $5.46 $5.46 21,815
2020-07-29 $5.53 $5.56 $5.50 $5.56 $5.56 12,531
2020-07-28 $5.72 $5.76 $5.70 $5.72 $5.72 175,551
2020-07-27 $5.85 $5.86 $5.82 $5.84 $5.84 3,812
2020-07-24 $5.63 $5.67 $5.59 $5.67 $5.67 15,989
2020-07-23 $5.70 $5.70 $5.61 $5.64 $5.64 8,042
2020-07-22 $5.75 $5.75 $5.66 $5.69 $5.69 6,508
2020-07-21 $5.71 $5.71 $5.59 $5.64 $5.64 92,606
2020-07-20 $5.79 $5.83 $5.79 $5.83 $5.83 15,812
2020-07-17 $5.82 $5.83 $5.79 $5.83 $5.83 43,200
2020-07-16 $5.96 $6.00 $5.93 $5.95 $5.95 41,300
2020-07-15 $5.90 $5.90 $5.75 $5.78 $5.78 4,600
2020-07-14 $5.78 $5.81 $5.74 $5.81 $5.81 73,700
2020-07-13 $5.75 $5.78 $5.67 $5.69 $5.69 17,400
2020-07-10 $5.49 $5.54 $5.44 $5.54 $5.54 15,600
2020-07-09 $5.47 $5.51 $5.44 $5.50 $5.50 16,800
2020-07-08 $5.62 $5.62 $5.54 $5.57 $5.57 70,800
2020-07-07 $5.55 $5.67 $5.55 $5.65 $5.65 129,200
2020-07-06 $5.76 $5.80 $5.75 $5.78 $5.78 4,500
2020-07-02 $5.63 $5.68 $5.61 $5.67 $5.67 31,300
2020-07-01 $5.68 $5.68 $5.59 $5.64 $5.64 12,500
2020-06-30 $5.72 $5.74 $5.64 $5.67 $5.67 28,100
2020-06-29 $5.46 $5.48 $5.44 $5.48 $5.48 10,192
2020-06-26 $5.66 $5.68 $5.60 $5.68 $5.68 6,679
2020-06-25 $5.64 $5.72 $5.64 $5.71 $5.71 22,885
2020-06-24 $5.93 $5.93 $5.87 $5.89 $5.89 3,892
2020-06-23 $6.35 $6.35 $6.14 $6.15 $6.15 8,933
2020-06-22 $6.04 $6.08 $6.03 $6.08 $6.08 6,927
2020-06-19 $6.14 $6.18 $6.05 $6.05 $6.05 20,286
2020-06-18 $6.30 $6.33 $6.30 $6.33 $6.33 8,424
2020-06-17 $6.37 $6.39 $6.35 $6.35 $6.35 14,340
2020-06-16 $6.47 $6.54 $6.37 $6.47 $6.47 24,569
2020-06-15 $5.97 $6.09 $5.93 $6.04 $6.04 15,848
2020-06-12 $6.16 $6.23 $6.05 $6.14 $6.14 11,035
2020-06-11 $6.18 $6.20 $5.97 $6.01 $6.01 11,948
2020-06-10 $6.55 $6.55 $6.46 $6.46 $6.46 8,628
2020-06-09 $6.42 $6.60 $6.42 $6.55 $6.55 74,429
2020-06-08 $6.53 $6.65 $6.53 $6.62 $6.62 13,791
2020-06-05 $6.42 $6.44 $6.35 $6.37 $6.37 11,080
2020-06-04 $6.12 $6.12 $6.06 $6.06 $6.06 37,959
2020-06-03 $6.08 $6.08 $6.01 $6.04 $6.04 22,822
2020-06-02 $5.74 $5.81 $5.72 $5.76 $5.76 149,237
2020-06-01 $5.55 $5.58 $5.52 $5.55 $5.55 81,961
2020-05-29 $5.56 $5.61 $5.53 $5.57 $5.57 18,208
2020-05-28 $5.67 $5.80 $5.67 $5.75 $5.75 34,940
2020-05-27 $5.67 $5.70 $5.60 $5.69 $5.69 184,524
2020-05-26 $5.65 $5.70 $5.59 $5.65 $5.65 16,338
2020-05-22 $5.34 $5.34 $5.28 $5.30 $5.30 24,252
2020-05-21 $5.41 $5.45 $5.38 $5.42 $5.42 16,376
2020-05-20 $5.40 $5.42 $5.38 $5.40 $5.40 37,949
2020-05-19 $5.27 $5.38 $5.26 $5.31 $5.31 443,459
2020-05-18 $5.20 $5.27 $5.20 $5.27 $5.27 71,573
2020-05-15 $5.15 $5.15 $5.02 $5.06 $5.06 15,516
2020-05-14 $4.96 $4.98 $4.92 $4.97 $4.97 3,589
2020-05-13 $5.35 $5.35 $5.23 $5.23 $5.23 116,921
2020-05-12 $5.46 $5.48 $5.40 $5.40 $5.40 16,130
2020-05-11 $5.56 $5.59 $5.56 $5.59 $5.59 28,202
2020-05-08 $5.59 $5.59 $5.55 $5.56 $5.56 1,983
2020-05-07 $5.39 $5.41 $5.35 $5.38 $5.38 13,531
2020-05-06 $5.51 $5.51 $5.44 $5.50 $5.50 3,943
2020-05-05 $5.45 $5.53 $5.45 $5.47 $5.47 7,011
2020-05-04 $5.37 $5.41 $5.35 $5.40 $5.40 6,724
2020-05-01 $5.55 $5.55 $5.43 $5.43 $5.43 3,697
2020-04-30 $5.86 $5.86 $5.62 $5.62 $5.62 33,445
2020-04-29 $5.43 $5.45 $5.42 $5.42 $5.42 21,494
2020-04-28 $5.42 $5.42 $5.30 $5.30 $5.30 50,069
2020-04-27 $5.14 $5.16 $5.11 $5.14 $5.14 39,236
2020-04-24 $4.84 $4.86 $4.82 $4.86 $4.86 10,303
2020-04-23 $4.79 $4.88 $4.79 $4.83 $4.83 41,186
2020-04-22 $4.71 $4.71 $4.61 $4.65 $4.65 15,990
2020-04-21 $4.64 $4.70 $4.64 $4.67 $4.67 120,950
2020-04-20 $4.74 $4.82 $4.73 $4.73 $4.73 39,819
2020-04-17 $4.96 $4.96 $4.74 $4.79 $4.79 22,592
2020-04-16 $4.57 $4.65 $4.56 $4.60 $4.60 12,958
2020-04-15 $4.69 $4.71 $4.66 $4.70 $4.70 21,015
2020-04-14 $4.85 $4.87 $4.78 $4.80 $4.80 251,391
2020-04-13 $4.70 $4.96 $4.50 $4.64 $4.64 48,808
2020-04-09 $5.05 $5.05 $4.88 $4.88 $4.88 24,333
2020-04-08 $5.20 $5.20 $4.78 $4.81 $4.81 45,757
2020-04-07 $5.07 $5.07 $4.87 $4.89 $4.89 199,487
2020-04-06 $4.65 $4.77 $4.65 $4.69 $4.69 171,394
2020-04-03 $4.61 $4.61 $4.39 $4.42 $4.42 74,570
2020-04-02 $4.73 $4.73 $4.53 $4.63 $4.63 79,712
2020-04-01 $4.91 $4.95 $4.85 $4.85 $4.85 16,314
2020-03-31 $5.48 $5.62 $5.25 $5.30 $5.30 113,283
2020-03-30 $5.97 $5.97 $5.52 $5.56 $5.56 158,593
2020-03-27 $5.60 $6.13 $5.59 $5.60 $5.60 15,000
2020-03-26 $5.18 $5.76 $5.18 $5.70 $5.70 31,692
2020-03-25 $5.41 $5.59 $5.36 $5.41 $5.41 26,303
2020-03-24 $5.40 $5.72 $5.08 $5.56 $5.56 70,554
2020-03-23 $4.56 $5.05 $4.45 $4.81 $4.81 38,465
2020-03-20 $4.62 $5.44 $4.62 $5.11 $5.11 28,146
2020-03-19 $4.84 $5.25 $4.84 $5.08 $5.08 55,313
2020-03-18 $4.23 $4.81 $4.23 $4.61 $4.61 38,402
2020-03-17 $4.31 $4.67 $4.31 $4.55 $4.55 132,990
2020-03-16 $4.15 $4.72 $4.15 $4.45 $4.45 89,476
2020-03-13 $4.92 $5.19 $4.80 $5.12 $5.12 103,392
2020-03-12 $5.47 $5.47 $4.97 $5.10 $5.10 104,763
2020-03-11 $6.26 $6.26 $5.74 $5.74 $5.74 60,440
2020-03-10 $5.93 $6.22 $5.93 $6.22 $6.22 159,956
2020-03-09 $6.27 $6.27 $6.09 $6.09 $6.09 49,156
2020-03-06 $6.64 $6.67 $6.59 $6.62 $6.62 51,468
2020-03-05 $6.74 $6.80 $6.67 $6.75 $6.75 80,660
2020-03-04 $6.84 $6.88 $6.75 $6.82 $6.82 40,681
2020-03-03 $6.91 $7.00 $6.74 $6.85 $6.85 157,171
2020-03-02 $6.80 $6.94 $6.75 $6.94 $6.94 69,177
2020-02-28 $6.72 $6.98 $6.72 $6.94 $6.94 57,956
2020-02-27 $7.03 $7.22 $7.00 $7.00 $7.00 33,848
2020-02-26 $7.32 $7.32 $7.17 $7.25 $7.25 106,655
2020-02-25 $7.34 $7.34 $7.20 $7.21 $7.21 102,975
2020-02-24 $7.35 $7.35 $7.24 $7.24 $7.24 18,583
2020-02-21 $7.52 $7.61 $7.52 $7.55 $7.55 11,843
2020-02-20 $7.53 $7.54 $7.48 $7.52 $7.52 24,964
2020-02-19 $7.53 $7.61 $7.51 $7.54 $7.54 18,268
2020-02-18 $7.61 $7.62 $7.56 $7.59 $7.59 28,081
2020-02-14 $7.66 $7.66 $7.51 $7.55 $7.55 17,017
2020-02-13 $7.65 $7.68 $7.55 $7.55 $7.55 48,193
2020-02-12 $7.77 $7.83 $7.53 $7.63 $7.63 40,739
2020-02-11 $7.73 $7.76 $7.71 $7.75 $7.75 15,541
2020-02-10 $7.65 $7.66 $7.65 $7.66 $7.66 50,266
2020-02-07 $7.75 $7.78 $7.73 $7.77 $7.77 6,314
2020-02-06 $7.87 $7.89 $7.86 $7.86 $7.86 7,486
2020-02-05 $7.80 $7.87 $7.80 $7.86 $7.86 18,414
2020-02-04 $7.71 $7.74 $7.71 $7.73 $7.73 33,507
2020-02-03 $7.50 $7.64 $7.50 $7.58 $7.58 8,021
2020-01-31 $7.41 $7.41 $7.28 $7.36 $7.36 29,196
2020-01-30 $7.24 $7.31 $7.20 $7.26 $7.26 14,604
2020-01-29 $7.39 $7.48 $7.38 $7.38 $7.38 28,336
2020-01-28 $7.31 $7.49 $7.31 $7.42 $7.42 16,343
2020-01-27 $7.35 $7.36 $7.34 $7.34 $7.34 65,135
2020-01-24 $7.40 $7.40 $7.34 $7.38 $7.38 3,979
2020-01-23 $7.45 $7.49 $7.34 $7.42 $7.42 13,809
2020-01-22 $7.40 $7.45 $7.38 $7.38 $7.38 44,621
2020-01-21 $7.58 $7.58 $7.55 $7.56 $7.56 3,730
2020-01-17 $7.56 $7.56 $7.55 $7.55 $7.55 4,537
2020-01-16 $7.44 $7.44 $7.41 $7.43 $7.43 5,310
2020-01-15 $7.40 $7.40 $7.37 $7.38 $7.38 5,097
2020-01-14 $7.18 $7.38 $7.18 $7.37 $7.37 41,866
2020-01-13 $7.35 $7.38 $7.34 $7.37 $7.37 7,202
2020-01-10 $7.35 $7.35 $7.31 $7.34 $7.34 12,234
2020-01-09 $7.39 $7.41 $7.36 $7.38 $7.38 7,967
2020-01-08 $7.37 $7.45 $7.30 $7.43 $7.43 14,003
2020-01-07 $7.35 $7.46 $7.35 $7.44 $7.44 9,253
2020-01-06 $7.53 $7.53 $7.35 $7.35 $7.35 10,542
2020-01-03 $7.41 $7.59 $7.41 $7.59 $7.59 4,225
2020-01-02 $7.72 $7.72 $7.49 $7.49 $7.49 10,930
2019-12-31 $7.50 $7.50 $7.40 $7.48 $7.48 19,450
2019-12-30 $7.39 $7.62 $7.39 $7.57 $7.57 2,031
2019-12-27 $7.55 $7.55 $7.52 $7.53 $7.53 5,020
2019-12-26 $7.55 $7.59 $7.55 $7.56 $7.56 14,004
2019-12-24 $7.60 $7.60 $7.54 $7.57 $7.57 27,814
2019-12-23 $7.71 $7.78 $7.66 $7.71 $7.71 4,375
2019-12-20 $7.65 $7.89 $7.65 $7.79 $7.79 12,038
2019-12-19 $7.90 $7.90 $7.76 $7.90 $7.90 5,693
2019-12-18 $7.93 $7.93 $7.79 $7.79 $7.79 5,398
2019-12-17 $7.73 $7.87 $7.73 $7.85 $7.85 41,447
2019-12-16 $8.00 $8.00 $7.90 $7.92 $7.92 3,958
2019-12-13 $7.91 $7.94 $7.91 $7.91 $7.91 2,086
2019-12-12 $7.99 $7.99 $7.87 $7.92 $7.92 20,154
2019-12-11 $7.88 $7.88 $7.84 $7.86 $7.86 7,717
2019-12-10 $7.88 $7.93 $7.77 $7.79 $7.79 25,050
2019-12-09 $7.88 $7.95 $7.88 $7.89 $7.89 25,355
2019-12-06 $7.74 $7.76 $7.72 $7.75 $7.75 7,547
2019-12-05 $7.60 $7.60 $7.58 $7.59 $7.59 5,990
2019-12-04 $7.57 $7.58 $7.52 $7.55 $7.55 8,886
2019-12-03 $7.50 $7.53 $7.49 $7.52 $7.52 6,905
2019-12-02 $7.65 $7.73 $7.43 $7.46 $7.46 43,261
2019-11-29 $7.53 $7.63 $7.53 $7.63 $7.63 6,978
2019-11-27 $7.46 $7.47 $7.44 $7.46 $7.46 3,174
2019-11-26 $7.31 $7.35 $7.31 $7.32 $7.32 12,421
2019-11-25 $7.29 $7.34 $7.29 $7.32 $7.32 7,947
2019-11-22 $7.13 $7.13 $7.09 $7.09 $7.09 3,183
2019-11-21 $7.12 $7.13 $7.10 $7.10 $7.10 6,122
2019-11-20 $7.15 $7.15 $7.10 $7.12 $7.12 10,311
2019-11-19 $7.23 $7.30 $7.20 $7.22 $7.22 7,555
2019-11-18 $7.23 $7.32 $7.17 $7.19 $7.19 7,074
2019-11-15 $7.13 $7.13 $7.12 $7.13 $7.13 5,634
2019-11-14 $7.06 $7.08 $7.05 $7.08 $7.08 8,524
2019-11-13 $7.12 $7.15 $7.12 $7.12 $7.12 4,584
2019-11-12 $7.23 $7.23 $7.20 $7.22 $7.22 7,890
2019-11-11 $7.23 $7.23 $7.15 $7.18 $7.18 4,124
2019-11-08 $7.21 $7.24 $7.19 $7.21 $7.21 4,828
2019-11-07 $7.18 $7.19 $7.17 $7.17 $7.17 14,933
2019-11-06 $7.15 $7.18 $7.15 $7.16 $7.16 9,503
2019-11-05 $7.14 $7.16 $7.13 $7.13 $7.13 6,009
2019-11-04 $7.25 $7.34 $7.25 $7.25 $7.25 5,052
2019-11-01 $7.25 $7.25 $7.22 $7.24 $7.24 9,631
2019-10-31 $7.03 $7.03 $6.96 $7.01 $7.01 25,150
2019-10-30 $6.83 $6.87 $6.71 $6.78 $6.78 23,064
2019-10-29 $6.95 $6.97 $6.90 $6.96 $6.96 7,595
2019-10-28 $7.00 $7.00 $6.96 $6.96 $6.96 73,031
2019-10-25 $7.01 $7.04 $6.98 $7.04 $7.04 37,851
2019-10-24 $7.08 $7.14 $7.00 $7.09 $7.09 89,297
2019-10-23 $7.14 $7.14 $7.03 $7.08 $7.08 9,170
2019-10-22 $6.93 $6.95 $6.90 $6.94 $6.94 25,612
2019-10-21 $6.91 $6.93 $6.89 $6.89 $6.89 30,944
2019-10-18 $6.87 $6.87 $6.86 $6.87 $6.87 45,125
2019-10-17 $6.89 $6.91 $6.86 $6.86 $6.86 49,147
2019-10-16 $6.86 $6.87 $6.84 $6.85 $6.85 12,665
2019-10-15 $6.90 $6.92 $6.87 $6.90 $6.90 17,946
2019-10-14 $6.65 $6.80 $6.65 $6.78 $6.78 15,758
2019-10-11 $6.78 $6.82 $6.77 $6.80 $6.80 18,865
2019-10-10 $6.76 $6.76 $6.64 $6.69 $6.69 63,994
2019-10-09 $6.62 $6.66 $6.61 $6.66 $6.66 77,409
2019-10-08 $6.62 $6.71 $6.61 $6.64 $6.64 124,446
2019-10-07 $6.60 $6.64 $6.58 $6.62 $6.62 40,991
2019-10-04 $6.81 $6.82 $6.75 $6.81 $6.81 83,546
2019-10-03 $6.78 $6.79 $6.60 $6.73 $6.73 247,774
2019-10-02 $6.96 $6.96 $6.90 $6.93 $6.93 41,749
2019-10-01 $6.99 $7.14 $6.96 $6.99 $6.99 74,379
2019-09-30 $7.00 $7.05 $7.00 $7.04 $7.04 40,483
2019-09-27 $6.99 $7.12 $6.99 $7.02 $7.02 11,323
2019-09-26 $7.06 $7.06 $6.95 $7.00 $7.00 39,950
2019-09-25 $7.08 $7.15 $7.08 $7.14 $7.14 21,345
2019-09-24 $7.09 $7.10 $7.00 $7.01 $7.01 76,381
2019-09-23 $7.11 $7.11 $7.09 $7.09 $7.09 19,619
2019-09-20 $7.20 $7.23 $7.08 $7.11 $7.11 22,559
2019-09-19 $7.31 $7.31 $7.17 $7.19 $7.19 27,543
2019-09-18 $7.23 $7.32 $7.15 $7.22 $7.22 14,477
2019-09-17 $7.09 $7.12 $7.08 $7.12 $7.12 29,008
2019-09-16 $7.04 $7.04 $7.00 $7.00 $7.00 29,094
2019-09-13 $7.03 $7.06 $7.03 $7.06 $7.06 39,538
2019-09-12 $7.20 $7.20 $7.05 $7.08 $7.08 48,637
2019-09-11 $7.00 $7.08 $7.00 $7.07 $7.07 46,417
2019-09-10 $6.94 $6.99 $6.94 $6.96 $6.96 84,728
2019-09-09 $6.71 $6.74 $6.71 $6.74 $6.74 52,140
2019-09-06 $6.65 $6.72 $6.65 $6.71 $6.71 61,800
2019-09-05 $6.63 $6.67 $6.62 $6.62 $6.62 91,598
2019-09-04 $6.58 $6.61 $6.57 $6.57 $6.57 203,663
2019-09-03 $6.57 $6.58 $6.56 $6.56 $6.56 38,474
2019-08-30 $6.66 $6.69 $6.56 $6.58 $6.58 47,812
2019-08-29 $6.60 $6.60 $6.56 $6.57 $6.57 75,637
2019-08-28 $6.69 $6.69 $6.52 $6.56 $6.56 76,439
2019-08-27 $6.57 $6.63 $6.51 $6.57 $6.57 246,359
2019-08-26 $6.50 $6.54 $6.50 $6.50 $6.50 38,573
2019-08-23 $6.53 $6.53 $6.41 $6.41 $6.41 24,103
2019-08-22 $6.47 $6.52 $6.47 $6.51 $6.51 65,300
2019-08-21 $6.45 $6.54 $6.45 $6.53 $6.53 79,828
2019-08-20 $6.49 $6.53 $6.44 $6.44 $6.44 252,605
2019-08-19 $6.51 $6.54 $6.50 $6.51 $6.51 40,615
2019-08-16 $6.48 $6.52 $6.48 $6.52 $6.52 27,529
2019-08-15 $6.48 $6.51 $6.47 $6.47 $6.47 137,781
2019-08-14 $6.49 $6.50 $6.37 $6.37 $6.37 80,660
2019-08-13 $6.56 $6.59 $6.54 $6.55 $6.55 105,401
2019-08-12 $6.61 $6.61 $6.50 $6.53 $6.53 99,665
2019-08-09 $6.62 $6.65 $6.59 $6.60 $6.60 170,024
2019-08-08 $6.67 $6.73 $6.64 $6.68 $6.68 81,241
2019-08-07 $6.73 $6.82 $6.73 $6.76 $6.76 40,226
2019-08-06 $6.83 $6.84 $6.74 $6.81 $6.81 77,451
2019-08-05 $6.98 $6.98 $6.88 $6.91 $6.91 19,970
2019-08-02 $7.03 $7.15 $7.03 $7.15 $7.15 29,056
2019-08-01 $7.25 $7.29 $7.17 $7.21 $7.21 30,817
2019-07-31 $7.45 $7.49 $7.26 $7.26 $7.26 15,976
2019-07-30 $7.47 $7.48 $7.35 $7.45 $7.45 17,395
2019-07-29 $7.74 $7.80 $7.73 $7.80 $7.80 1,991
2019-07-26 $7.82 $7.85 $7.79 $7.85 $7.85 19,884
2019-07-25 $7.85 $7.87 $7.83 $7.86 $7.86 5,689
2019-07-24 $7.98 $7.98 $7.95 $7.97 $7.97 3,524
2019-07-23 $7.93 $7.95 $7.92 $7.94 $7.94 9,996
2019-07-22 $7.85 $7.92 $7.84 $7.90 $7.90 4,739
2019-07-19 $7.80 $7.91 $7.80 $7.89 $7.89 10,204
2019-07-18 $7.84 $7.93 $7.81 $7.84 $7.84 15,598
2019-07-17 $8.03 $8.03 $8.01 $8.01 $8.01 2,748
2019-07-16 $8.20 $8.20 $7.99 $8.05 $8.05 2,739
2019-07-15 $8.02 $8.06 $7.98 $8.04 $8.04 28,825
2019-07-12 $8.03 $8.05 $8.02 $8.03 $8.03 2,366
2019-07-11 $7.99 $8.05 $7.99 $7.99 $7.99 4,072
2019-07-10 $7.87 $7.97 $7.87 $7.95 $7.95 129,081
2019-07-09 $7.85 $7.92 $7.85 $7.88 $7.88 7,378
2019-07-08 $7.87 $7.98 $7.87 $7.90 $7.90 5,512
2019-07-05 $7.91 $7.93 $7.88 $7.88 $7.88 10,184
2019-07-03 $7.91 $7.94 $7.91 $7.92 $7.92 5,485
2019-07-02 $7.91 $7.98 $7.85 $7.94 $7.94 21,565
2019-07-01 $7.89 $7.91 $7.85 $7.85 $7.85 4,892
2019-06-28 $7.81 $7.89 $7.81 $7.83 $7.83 5,428
2019-06-27 $7.77 $7.87 $7.77 $7.79 $7.79 3,729
2019-06-26 $7.81 $7.82 $7.77 $7.77 $7.77 10,394
2019-06-25 $7.95 $7.95 $7.87 $7.89 $7.89 4,969
2019-06-24 $7.92 $7.94 $7.88 $7.88 $7.88 7,625
2019-06-21 $7.92 $7.92 $7.91 $7.92 $7.92 3,330
2019-06-20 $7.86 $7.88 $7.84 $7.85 $7.85 5,792
2019-06-19 $7.69 $7.80 $7.69 $7.78 $7.78 57,285
2019-06-18 $7.67 $7.77 $7.67 $7.77 $7.77 37,737
2019-06-17 $7.48 $7.56 $7.48 $7.55 $7.55 7,620
2019-06-14 $7.59 $7.60 $7.57 $7.58 $7.58 7,183
2019-06-13 $7.61 $7.61 $7.60 $7.61 $7.61 3,987
2019-06-12 $7.64 $7.64 $7.59 $7.60 $7.60 2,728
2019-06-11 $7.63 $7.67 $7.63 $7.66 $7.66 30,645
2019-06-10 $7.58 $7.58 $7.56 $7.58 $7.58 8,784
2019-06-07 $7.56 $7.60 $7.55 $7.57 $7.57 8,018
2019-06-06 $7.45 $7.48 $7.45 $7.47 $7.47 9,654
2019-06-05 $7.47 $7.49 $7.43 $7.43 $7.43 20,564
2019-06-04 $7.36 $7.49 $7.36 $7.46 $7.46 31,956
2019-06-03 $7.28 $7.30 $7.26 $7.27 $7.27 3,858
2019-05-31 $7.17 $7.31 $7.17 $7.29 $7.29 28,789
2019-05-30 $7.33 $7.33 $7.30 $7.31 $7.31 15,487
2019-05-29 $7.27 $7.30 $7.25 $7.26 $7.26 36,154
2019-05-28 $7.32 $7.34 $7.27 $7.31 $7.31 6,763
2019-05-24 $7.28 $7.29 $7.26 $7.28 $7.28 10,593
2019-05-23 $7.41 $7.44 $7.38 $7.44 $7.44 10,035
2019-05-22 $7.40 $7.42 $7.40 $7.42 $7.42 6,207
2019-05-21 $7.46 $7.48 $7.45 $7.46 $7.46 20,003
2019-05-20 $7.38 $7.43 $7.35 $7.35 $7.35 10,951
2019-05-17 $7.37 $7.39 $7.34 $7.34 $7.34 8,161
2019-05-16 $7.29 $7.48 $7.29 $7.45 $7.45 9,710
2019-05-15 $7.37 $7.46 $7.37 $7.46 $7.46 22,354
2019-05-14 $7.43 $7.45 $7.42 $7.45 $7.45 29,747
2019-05-13 $7.41 $7.48 $7.37 $7.37 $7.37 23,557
2019-05-10 $7.55 $7.56 $7.48 $7.55 $7.55 37,561
2019-05-09 $7.50 $7.55 $7.49 $7.52 $7.52 12,580
2019-05-08 $7.59 $7.61 $7.54 $7.54 $7.54 27,972
2019-05-07 $7.69 $7.69 $7.58 $7.60 $7.60 32,798
2019-05-06 $7.93 $7.99 $7.91 $7.97 $7.97 4,360
2019-05-03 $7.98 $8.04 $7.98 $8.02 $8.02 5,678
2019-05-02 $7.98 $7.98 $7.95 $7.98 $7.98 4,978
2019-05-01 $8.02 $8.02 $8.02 $8.02 $8.02 879
2019-04-30 $8.04 $8.09 $8.04 $8.04 $8.04 5,060
2019-04-29 $7.92 $7.99 $7.92 $7.99 $7.99 7,243
2019-04-26 $8.07 $8.07 $7.92 $8.00 $8.00 8,309
2019-04-25 $7.98 $8.00 $7.98 $7.99 $7.99 14,838
2019-04-24 $7.93 $7.97 $7.93 $7.94 $7.94 3,718
2019-04-23 $7.93 $8.00 $7.93 $8.00 $8.00 27,130
2019-04-22 $7.90 $7.97 $7.90 $7.95 $7.95 1,709
2019-04-18 $7.93 $7.95 $7.91 $7.91 $7.91 8,984
2019-04-17 $7.95 $7.95 $7.91 $7.92 $7.92 9,884
2019-04-16 $7.92 $7.95 $7.91 $7.94 $7.94 6,283
2019-04-15 $7.83 $7.83 $7.81 $7.81 $7.81 5,764
2019-04-12 $7.79 $7.82 $7.79 $7.80 $7.80 11,783
2019-04-11 $7.84 $7.84 $7.78 $7.79 $7.79 17,097
2019-04-10 $7.85 $7.85 $7.83 $7.84 $7.84 8,195
2019-04-09 $7.80 $7.88 $7.73 $7.76 $7.76 22,457
2019-04-08 $7.90 $7.92 $7.89 $7.91 $7.91 17,293
2019-04-05 $7.94 $7.94 $7.90 $7.93 $7.93 15,710
2019-04-04 $7.84 $7.86 $7.83 $7.85 $7.85 5,151
2019-04-03 $7.81 $7.86 $7.80 $7.82 $7.82 12,088
2019-04-02 $7.78 $7.82 $7.77 $7.81 $7.81 47,308
2019-04-01 $7.71 $7.76 $7.71 $7.75 $7.75 28,623
2019-03-29 $7.61 $7.64 $7.60 $7.63 $7.63 11,859
2019-03-28 $7.60 $7.62 $7.58 $7.61 $7.61 8,602
2019-03-27 $7.44 $7.64 $7.44 $7.59 $7.59 24,585
2019-03-26 $7.66 $7.67 $7.63 $7.65 $7.65 33,776
2019-03-25 $7.54 $7.62 $7.54 $7.60 $7.60 16,000
2019-03-22 $7.58 $7.58 $7.53 $7.56 $7.56 55,874
2019-03-21 $7.53 $7.58 $7.52 $7.58 $7.58 29,136
2019-03-20 $7.46 $7.55 $7.46 $7.52 $7.52 6,141
2019-03-19 $7.52 $7.53 $7.47 $7.51 $7.51 56,637
2019-03-18 $7.44 $7.52 $7.44 $7.49 $7.49 12,976
2019-03-15 $7.37 $7.38 $7.36 $7.37 $7.37 22,237
2019-03-14 $7.36 $7.39 $7.35 $7.36 $7.36 25,474
2019-03-13 $7.40 $7.51 $7.40 $7.50 $7.50 8,838
2019-03-12 $7.38 $7.39 $7.36 $7.38 $7.38 87,721
2019-03-11 $7.31 $7.34 $7.28 $7.34 $7.34 24,240
2019-03-08 $7.15 $7.19 $7.15 $7.17 $7.17 39,802
2019-03-07 $7.24 $7.26 $7.23 $7.24 $7.24 19,013
2019-03-06 $7.29 $7.29 $7.25 $7.27 $7.27 23,475
2019-03-05 $7.27 $7.31 $7.27 $7.29 $7.29 21,862
2019-03-04 $7.29 $7.29 $7.23 $7.24 $7.24 18,213
2019-03-01 $7.29 $7.30 $7.28 $7.28 $7.28 38,864
2019-02-28 $7.38 $7.39 $7.36 $7.38 $7.38 33,580
2019-02-27 $7.46 $7.46 $7.42 $7.44 $7.44 16,139
2019-02-26 $7.53 $7.56 $7.52 $7.56 $7.56 26,940
2019-02-25 $7.50 $7.52 $7.50 $7.52 $7.52 14,368
2019-02-22 $7.46 $7.47 $7.44 $7.45 $7.45 26,596
2019-02-21 $7.51 $7.51 $7.46 $7.49 $7.49 20,977
2019-02-20 $7.55 $7.55 $7.53 $7.53 $7.53 22,641
2019-02-19 $7.52 $7.56 $7.51 $7.53 $7.53 23,649
2019-02-15 $7.59 $7.64 $7.59 $7.63 $7.63 88,581
2019-02-14 $7.45 $7.49 $7.45 $7.48 $7.48 9,168
2019-02-13 $7.42 $7.43 $7.40 $7.41 $7.41 12,916
2019-02-12 $7.30 $7.33 $7.29 $7.33 $7.33 107,215
2019-02-11 $7.24 $7.24 $7.22 $7.24 $7.24 8,260
2019-02-08 $7.32 $7.32 $7.20 $7.24 $7.24 13,433
2019-02-07 $7.44 $7.44 $7.38 $7.41 $7.41 7,913
2019-02-06 $7.49 $7.49 $7.46 $7.48 $7.48 15,766
2019-02-05 $7.56 $7.56 $7.53 $7.55 $7.55 11,746
2019-02-04 $7.46 $7.47 $7.44 $7.47 $7.47 15,847
2019-02-01 $7.46 $7.46 $7.37 $7.38 $7.38 105,230
2019-01-31 $7.61 $7.80 $7.61 $7.69 $7.69 57,797
2019-01-30 $7.79 $7.89 $7.77 $7.89 $7.89 30,326
2019-01-29 $7.77 $7.80 $7.74 $7.76 $7.76 27,939
2019-01-28 $7.66 $7.69 $7.62 $7.69 $7.69 42,231
2019-01-25 $7.65 $7.66 $7.62 $7.65 $7.65 21,661
2019-01-24 $7.51 $7.52 $7.48 $7.52 $7.52 29,258
2019-01-23 $7.50 $7.50 $7.45 $7.47 $7.47 34,720
2019-01-22 $7.48 $7.48 $7.38 $7.42 $7.42 26,189
2019-01-18 $7.49 $7.51 $7.46 $7.49 $7.49 30,292
2019-01-17 $7.34 $7.43 $7.34 $7.42 $7.42 35,205
2019-01-16 $7.42 $7.43 $7.39 $7.41 $7.41 70,820
2019-01-15 $7.42 $7.50 $7.42 $7.48 $7.48 84,036
2019-01-14 $7.38 $7.41 $7.35 $7.37 $7.37 32,740
2019-01-11 $7.35 $7.42 $7.35 $7.40 $7.40 27,862
2019-01-10 $7.38 $7.46 $7.38 $7.44 $7.44 31,577
2019-01-09 $7.31 $7.35 $7.30 $7.33 $7.33 33,409
2019-01-08 $7.29 $7.31 $7.27 $7.30 $7.30 122,530
2019-01-07 $7.17 $7.24 $7.17 $7.20 $7.20 47,108
2019-01-04 $6.99 $7.13 $6.99 $7.12 $7.12 36,691
2019-01-03 $6.98 $6.98 $6.94 $6.97 $6.97 110,644
2019-01-02 $6.87 $7.00 $6.87 $7.00 $7.00 85,129
2018-12-31 $7.12 $7.12 $6.84 $6.93 $6.93 368,406
2018-12-28 $6.96 $6.99 $6.92 $6.96 $6.96 140,795
2018-12-27 $6.78 $6.87 $6.72 $6.87 $6.87 191,338
2018-12-26 $6.79 $6.90 $6.78 $6.88 $6.88 133,408
2018-12-24 $6.66 $6.66 $6.55 $6.58 $6.58 29,132
2018-12-21 $6.73 $6.77 $6.63 $6.66 $6.66 112,590
2018-12-20 $6.78 $6.81 $6.73 $6.77 $6.77 124,600
2018-12-19 $6.96 $6.98 $6.80 $6.84 $6.84 101,585
2018-12-18 $6.98 $7.01 $6.92 $6.95 $6.95 255,394
2018-12-17 $6.88 $6.92 $6.81 $6.84 $6.84 86,167
2018-12-14 $6.96 $6.96 $6.88 $6.89 $6.89 117,139
2018-12-13 $7.07 $7.07 $7.02 $7.04 $7.04 92,081
2018-12-12 $7.07 $7.13 $7.06 $7.08 $7.08 39,136
2018-12-11 $7.12 $7.14 $7.04 $7.07 $7.07 147,001
2018-12-10 $7.13 $7.18 $7.07 $7.16 $7.16 114,874
2018-12-07 $7.35 $7.35 $7.23 $7.25 $7.25 107,989
2018-12-06 $7.35 $7.39 $7.26 $7.39 $7.39 112,381
2018-12-04 $7.75 $7.76 $7.56 $7.62 $7.62 143,842
2018-12-03 $7.92 $7.94 $7.90 $7.93 $7.93 27,376
2018-11-30 $7.86 $7.95 $7.86 $7.93 $7.93 21,968
2018-11-29 $8.35 $8.35 $8.17 $8.27 $8.27 33,111
2018-11-28 $8.34 $8.48 $8.33 $8.43 $8.43 19,035
2018-11-27 $8.24 $8.32 $8.24 $8.31 $8.31 92,327
2018-11-26 $8.20 $8.23 $8.17 $8.22 $8.22 25,506
2018-11-23 $8.31 $8.31 $8.04 $8.31 $8.31 6,010
2018-11-21 $8.16 $8.20 $8.14 $8.17 $8.17 26,801
2018-11-20 $8.06 $8.12 $8.05 $8.07 $8.07 65,417
2018-11-19 $8.20 $8.25 $8.15 $8.17 $8.17 22,007
2018-11-16 $8.20 $8.22 $8.16 $8.18 $8.18 18,473
2018-11-15 $8.08 $8.19 $8.07 $8.17 $8.17 47,102
2018-11-14 $8.10 $8.14 $8.02 $8.09 $8.09 59,762
2018-11-13 $8.05 $8.10 $7.98 $8.06 $8.06 95,671
2018-11-12 $8.03 $8.17 $7.97 $8.00 $8.00 44,362
2018-11-09 $8.13 $8.20 $8.07 $8.13 $8.13 10,117
2018-11-08 $8.23 $8.23 $8.03 $8.10 $8.10 42,588
2018-11-07 $8.28 $8.39 $8.20 $8.39 $8.39 71,695
2018-11-06 $8.22 $8.23 $8.16 $8.22 $8.22 44,930
2018-11-05 $8.17 $8.19 $8.13 $8.16 $8.16 24,132
2018-11-02 $8.13 $8.15 $8.01 $8.05 $8.05 58,689
2018-11-01 $8.07 $8.13 $8.07 $8.11 $8.11 53,597
2018-10-31 $7.97 $8.05 $7.97 $8.03 $8.03 8,930
2018-10-30 $7.99 $8.35 $7.99 $8.26 $8.26 32,682
2018-10-29 $8.43 $8.43 $8.23 $8.30 $8.30 25,707
2018-10-26 $8.28 $8.35 $8.19 $8.30 $8.30 36,530
2018-10-25 $8.27 $8.37 $8.25 $8.33 $8.33 46,888
2018-10-24 $8.34 $8.36 $8.16 $8.18 $8.18 15,545
2018-10-23 $8.33 $8.45 $8.30 $8.42 $8.42 87,155
2018-10-22 $8.49 $8.54 $8.48 $8.51 $8.51 9,783
2018-10-19 $8.40 $8.46 $8.35 $8.38 $8.38 26,402
2018-10-18 $8.46 $8.47 $8.31 $8.36 $8.36 50,740
2018-10-17 $8.51 $8.54 $8.47 $8.49 $8.49 33,897
2018-10-16 $8.49 $8.55 $8.45 $8.52 $8.52 52,784
2018-10-15 $8.26 $8.33 $8.22 $8.28 $8.28 18,727
2018-10-12 $8.17 $8.21 $8.10 $8.19 $8.19 33,540
2018-10-11 $8.22 $8.22 $8.07 $8.14 $8.14 21,593
2018-10-10 $8.28 $8.29 $8.11 $8.13 $8.13 23,157
2018-10-09 $8.38 $8.42 $8.35 $8.40 $8.40 27,871
2018-10-08 $8.38 $8.50 $8.37 $8.47 $8.47 11,680
2018-10-05 $8.46 $8.47 $8.41 $8.43 $8.43 34,681
2018-10-04 $8.53 $8.53 $8.46 $8.46 $8.46 6,750
2018-10-03 $8.48 $8.51 $8.45 $8.47 $8.47 19,214
2018-10-02 $8.55 $8.58 $8.52 $8.56 $8.56 12,944
2018-10-01 $8.55 $8.56 $8.51 $8.54 $8.54 23,224
2018-09-28 $8.50 $8.51 $8.44 $8.48 $8.48 14,985
2018-09-27 $8.51 $8.58 $8.51 $8.55 $8.55 13,345
2018-09-26 $8.69 $8.74 $8.63 $8.68 $8.68 5,391
2018-09-25 $8.80 $8.80 $8.73 $8.75 $8.75 33,678
2018-09-24 $8.83 $8.83 $8.77 $8.79 $8.79 9,172
2018-09-21 $8.81 $8.85 $8.81 $8.85 $8.85 6,028
2018-09-20 $8.71 $8.74 $8.69 $8.72 $8.72 13,172
2018-09-19 $8.71 $8.71 $8.66 $8.68 $8.68 5,892
2018-09-18 $8.53 $8.65 $8.53 $8.63 $8.63 68,396
2018-09-17 $8.41 $8.41 $8.34 $8.34 $8.34 28,038
2018-09-14 $8.29 $8.35 $8.28 $8.34 $8.34 26,549
2018-09-13 $8.32 $8.32 $8.14 $8.16 $8.16 37,496
2018-09-12 $8.10 $8.13 $8.06 $8.12 $8.12 21,328
2018-09-11 $8.20 $8.22 $8.18 $8.21 $8.21 71,354
2018-09-10 $8.21 $8.24 $8.18 $8.21 $8.21 26,252
2018-09-07 $8.17 $8.17 $8.12 $8.16 $8.16 12,564
2018-09-06 $8.21 $8.22 $8.16 $8.22 $8.22 14,751
2018-09-05 $8.26 $8.26 $8.19 $8.23 $8.23 48,063
2018-09-04 $8.28 $8.28 $8.22 $8.27 $8.27 23,467
2018-08-31 $8.50 $8.51 $8.45 $8.49 $8.49 44,879
2018-08-30 $8.56 $8.59 $8.51 $8.55 $8.55 10,164
2018-08-29 $8.58 $8.64 $8.58 $8.62 $8.62 33,918
2018-08-28 $8.55 $8.60 $8.55 $8.57 $8.57 23,245
2018-08-27 $8.46 $8.55 $8.46 $8.54 $8.54 8,616
2018-08-24 $8.50 $8.50 $8.42 $8.42 $8.42 6,900
2018-08-23 $8.53 $8.56 $8.52 $8.56 $8.56 18,476
2018-08-22 $8.65 $8.67 $8.55 $8.67 $8.67 5,309
2018-08-21 $8.69 $8.70 $8.63 $8.67 $8.67 25,178
2018-08-20 $8.66 $8.71 $8.65 $8.71 $8.71 13,598
2018-08-17 $8.42 $8.78 $8.42 $8.76 $8.76 17,172
2018-08-16 $8.58 $8.80 $8.58 $8.78 $8.78 33,708
2018-08-15 $8.61 $8.72 $8.61 $8.70 $8.70 36,654
2018-08-14 $8.80 $8.84 $8.80 $8.83 $8.83 33,429
2018-08-13 $8.65 $8.70 $8.64 $8.68 $8.68 39,745
2018-08-10 $8.74 $8.74 $8.70 $8.74 $8.74 11,289
2018-08-09 $8.75 $8.92 $8.75 $8.86 $8.86 9,153
2018-08-08 $8.89 $8.91 $8.86 $8.88 $8.88 15,162
2018-08-07 $8.85 $8.85 $8.82 $8.84 $8.84 27,003
2018-08-06 $8.77 $8.78 $8.74 $8.77 $8.77 11,465
2018-08-03 $8.77 $8.80 $8.76 $8.80 $8.80 15,498
2018-08-02 $8.85 $8.87 $8.82 $8.85 $8.85 10,945
2018-08-01 $8.87 $8.93 $8.87 $8.92 $8.92 5,107
2018-07-31 $8.95 $9.04 $8.95 $9.01 $9.01 28,820
2018-07-30 $9.03 $9.07 $9.01 $9.03 $9.03 70,194
2018-07-27 $8.75 $9.07 $8.75 $8.85 $8.85 17,806
2018-07-26 $8.79 $8.80 $8.75 $8.79 $8.79 16,904
2018-07-25 $8.76 $8.79 $8.72 $8.79 $8.79 11,772
2018-07-24 $8.73 $8.75 $8.71 $8.72 $8.72 19,260
2018-07-23 $8.69 $8.73 $8.67 $8.73 $8.73 7,932
2018-07-20 $8.49 $8.65 $8.49 $8.65 $8.65 15,388
2018-07-19 $8.59 $8.66 $8.59 $8.65 $8.65 26,652
2018-07-18 $8.47 $8.61 $8.47 $8.57 $8.57 40,150
2018-07-17 $8.63 $8.71 $8.63 $8.70 $8.70 56,027
2018-07-16 $8.61 $8.63 $8.58 $8.62 $8.62 58,283
2018-07-13 $8.57 $8.61 $8.55 $8.57 $8.57 30,652
2018-07-12 $8.36 $8.48 $8.36 $8.45 $8.45 24,169
2018-07-11 $8.57 $8.62 $8.50 $8.52 $8.52 35,002
2018-07-10 $8.74 $8.75 $8.71 $8.74 $8.74 47,261
2018-07-09 $8.74 $8.74 $8.60 $8.66 $8.66 30,543
2018-07-06 $8.50 $8.55 $8.49 $8.53 $8.53 24,009
2018-07-05 $8.60 $8.61 $8.56 $8.58 $8.58 8,568
2018-07-03 $8.64 $8.64 $8.60 $8.62 $8.62 10,873
2018-07-02 $8.67 $8.79 $8.58 $8.61 $8.61 43,731
2018-06-29 $8.64 $8.64 $8.60 $8.62 $8.62 17,434
2018-06-28 $8.64 $8.71 $8.64 $8.69 $8.69 24,330
2018-06-27 $8.70 $8.73 $8.60 $8.66 $8.66 64,901
2018-06-26 $8.65 $8.71 $8.63 $8.68 $8.68 215,369
2018-06-25 $8.62 $8.62 $8.52 $8.53 $8.53 61,818
2018-06-22 $8.58 $8.60 $8.52 $8.52 $8.52 29,654
2018-06-21 $8.56 $8.59 $8.48 $8.53 $8.53 19,843
2018-06-20 $8.56 $8.59 $8.53 $8.59 $8.59 46,135
2018-06-19 $8.36 $8.45 $8.36 $8.43 $8.43 72,395
2018-06-18 $8.49 $8.52 $8.49 $8.50 $8.50 31,044
2018-06-15 $8.66 $8.71 $8.64 $8.70 $8.70 14,390
2018-06-14 $8.83 $8.85 $8.79 $8.79 $8.79 12,703
2018-06-13 $8.75 $8.83 $8.73 $8.78 $8.78 34,545
2018-06-12 $8.87 $8.88 $8.80 $8.81 $8.81 36,656
2018-06-11 $8.92 $8.93 $8.88 $8.90 $8.90 25,572
2018-06-08 $8.87 $8.87 $8.82 $8.84 $8.84 56,400
2018-06-07 $8.90 $8.90 $8.83 $8.89 $8.89 34,378
2018-06-06 $8.70 $8.86 $8.70 $8.85 $8.85 15,234
2018-06-05 $8.84 $8.86 $8.80 $8.85 $8.85 23,125
2018-06-04 $8.73 $8.87 $8.73 $8.83 $8.83 34,480
2018-06-01 $8.72 $8.75 $8.72 $8.75 $8.75 10,489
2018-05-31 $8.72 $8.72 $8.65 $8.66 $8.66 15,979
2018-05-30 $8.73 $8.77 $8.69 $8.73 $8.73 45,813
2018-05-29 $8.78 $8.78 $8.73 $8.73 $8.73 11,999
2018-05-25 $8.85 $8.88 $8.83 $8.87 $8.87 7,681
2018-05-24 $8.85 $8.85 $8.75 $8.81 $8.81 17,530
2018-05-23 $9.05 $9.06 $9.00 $9.04 $9.04 27,118
2018-05-22 $9.20 $9.21 $9.17 $9.18 $9.18 26,952
2018-05-21 $9.24 $9.30 $9.24 $9.29 $9.29 21,505
2018-05-18 $9.22 $9.25 $9.21 $9.21 $9.21 7,552
2018-05-17 $9.22 $9.27 $9.21 $9.26 $9.26 14,725
2018-05-16 $9.26 $9.34 $9.26 $9.30 $9.30 10,723
2018-05-15 $9.22 $9.23 $9.17 $9.20 $9.20 25,718
2018-05-14 $9.47 $9.52 $9.46 $9.49 $9.49 6,121
2018-05-11 $9.40 $9.45 $9.40 $9.45 $9.45 4,203
2018-05-10 $9.26 $9.29 $9.26 $9.29 $9.29 10,143
2018-05-09 $9.10 $9.18 $9.10 $9.18 $9.18 15,404
2018-05-08 $9.16 $9.20 $9.14 $9.20 $9.20 46,456
2018-05-07 $9.14 $9.16 $9.12 $9.16 $9.16 25,764
2018-05-04 $9.18 $9.23 $9.17 $9.20 $9.20 17,840
2018-05-03 $9.04 $9.16 $9.04 $9.13 $9.13 17,468
2018-05-02 $9.18 $9.18 $9.10 $9.13 $9.13 15,724
2018-05-01 $8.95 $8.95 $8.83 $8.88 $8.88 65,686
2018-04-30 $9.34 $9.40 $9.34 $9.36 $9.36 29,411
2018-04-27 $9.45 $9.45 $9.28 $9.37 $9.37 44,518
2018-04-26 $9.36 $9.44 $9.36 $9.43 $9.43 18,623
2018-04-25 $9.27 $9.35 $9.27 $9.32 $9.32 31,981
2018-04-24 $9.46 $9.46 $9.36 $9.37 $9.37 114,158
2018-04-23 $9.37 $9.37 $9.31 $9.36 $9.36 16,328
2018-04-20 $9.36 $9.58 $9.36 $9.49 $9.49 18,801
2018-04-19 $9.59 $9.60 $9.57 $9.58 $9.58 57,619
2018-04-18 $9.44 $9.60 $9.44 $9.52 $9.52 245,826
2018-04-17 $9.24 $9.35 $9.24 $9.33 $9.33 286,305
2018-04-16 $9.17 $9.20 $9.16 $9.20 $9.20 18,478
2018-04-13 $9.08 $9.13 $9.08 $9.12 $9.12 22,213
2018-04-12 $9.00 $9.00 $8.96 $8.99 $8.99 13,876
2018-04-11 $9.05 $9.07 $9.01 $9.01 $9.01 10,630
2018-04-10 $8.99 $9.05 $8.98 $9.02 $9.02 30,360
2018-04-09 $8.93 $8.93 $8.86 $8.88 $8.88 68,277
2018-04-06 $8.91 $8.91 $8.69 $8.74 $8.74 32,386
2018-04-05 $8.92 $8.97 $8.89 $8.92 $8.92 52,703
2018-04-04 $8.80 $8.92 $8.79 $8.92 $8.92 34,254
2018-04-03 $8.61 $8.95 $8.61 $8.92 $8.92 128,406
2018-04-02 $8.88 $8.88 $8.62 $8.67 $8.67 32,415
2018-03-29 $8.61 $8.72 $8.61 $8.67 $8.67 119,640
2018-03-28 $8.88 $8.88 $8.72 $8.79 $8.79 45,443
2018-03-27 $9.01 $9.01 $8.73 $8.82 $8.82 81,320
2018-03-26 $8.87 $8.87 $8.72 $8.81 $8.81 67,054
2018-03-23 $8.65 $8.82 $8.65 $8.65 $8.65 63,974
2018-03-22 $8.95 $8.98 $8.89 $8.89 $8.89 45,319
2018-03-21 $9.12 $9.12 $9.04 $9.07 $9.07 40,158
2018-03-20 $9.16 $9.16 $9.02 $9.06 $9.06 30,553
2018-03-19 $8.83 $9.05 $8.81 $8.84 $8.84 30,042
2018-03-16 $9.10 $9.12 $9.08 $9.08 $9.08 17,308
2018-03-15 $9.21 $9.28 $9.15 $9.17 $9.17 28,362
2018-03-14 $9.16 $9.18 $9.12 $9.15 $9.15 24,010
2018-03-13 $9.40 $9.43 $9.31 $9.33 $9.33 67,923
2018-03-12 $9.53 $9.53 $9.41 $9.43 $9.43 22,997
2018-03-09 $9.34 $9.45 $9.32 $9.41 $9.41 21,790
2018-03-08 $9.27 $9.29 $9.22 $9.28 $9.28 18,860
2018-03-07 $9.25 $9.27 $9.17 $9.24 $9.24 17,424
2018-03-06 $9.40 $9.44 $9.38 $9.42 $9.42 88,918
2018-03-05 $9.25 $9.39 $9.25 $9.36 $9.36 32,817
2018-03-02 $9.23 $9.39 $9.21 $9.38 $9.38 33,378
2018-03-01 $9.57 $9.57 $9.35 $9.40 $9.40 46,006
2018-02-28 $9.59 $9.59 $9.43 $9.43 $9.43 32,444
2018-02-27 $9.73 $9.73 $9.62 $9.66 $9.66 48,133
2018-02-26 $9.69 $9.72 $9.62 $9.70 $9.70 29,673
2018-02-23 $9.37 $9.62 $9.37 $9.56 $9.56 14,938
2018-02-22 $9.58 $9.58 $9.32 $9.42 $9.42 63,981
2018-02-21 $9.71 $9.71 $9.50 $9.50 $9.50 34,903
2018-02-20 $9.58 $9.64 $9.56 $9.56 $9.56 20,448
2018-02-16 $9.57 $9.70 $9.57 $9.66 $9.66 22,180
2018-02-15 $9.61 $9.61 $9.46 $9.52 $9.52 31,039
2018-02-14 $9.47 $9.47 $9.28 $9.47 $9.47 34,924
2018-02-13 $9.51 $9.53 $9.46 $9.51 $9.51 64,834
2018-02-12 $9.92 $9.92 $9.71 $9.81 $9.81 38,186
2018-02-09 $9.65 $9.66 $9.38 $9.62 $9.62 38,074
2018-02-08 $10.08 $10.08 $9.65 $9.65 $9.65 60,751
2018-02-07 $10.22 $10.22 $10.02 $10.09 $10.09 53,489
2018-02-06 $10.16 $10.44 $10.16 $10.39 $10.39 69,204
2018-02-05 $10.42 $10.45 $10.00 $10.05 $10.05 42,480
2018-02-02 $10.90 $10.90 $10.63 $10.66 $10.66 13,703
2018-02-01 $11.00 $11.00 $10.84 $10.85 $10.85 19,707
2018-01-31 $12.06 $12.06 $11.61 $11.82 $11.82 12,114
2018-01-30 $11.99 $12.18 $11.99 $12.08 $12.08 9,380
2018-01-29 $12.36 $12.36 $12.22 $12.27 $12.27 11,961
2018-01-26 $12.43 $12.43 $12.30 $12.34 $12.34 13,994
2018-01-25 $12.42 $12.42 $12.21 $12.23 $12.23 12,460
2018-01-24 $12.67 $12.67 $12.45 $12.51 $12.51 21,000
2018-01-23 $12.58 $12.58 $12.38 $12.40 $12.40 14,286
2018-01-22 $12.64 $12.64 $12.39 $12.48 $12.48 13,945
2018-01-19 $12.57 $12.57 $12.39 $12.45 $12.45 7,368
2018-01-18 $12.58 $12.58 $12.36 $12.42 $12.42 30,401
2018-01-17 $12.29 $12.51 $12.29 $12.49 $12.49 26,394
2018-01-16 $12.45 $12.45 $12.26 $12.26 $12.26 22,138
2018-01-12 $12.19 $12.29 $12.17 $12.28 $12.28 9,677
2018-01-11 $12.31 $12.34 $12.27 $12.32 $12.32 28,968
2018-01-10 $12.30 $12.30 $12.24 $12.29 $12.29 29,741
2018-01-09 $12.14 $12.21 $12.12 $12.15 $12.15 61,419
2018-01-08 $12.14 $12.14 $11.96 $11.99 $11.99 68,222
2018-01-05 $12.12 $12.12 $11.88 $11.92 $11.92 19,477
2018-01-04 $11.89 $11.89 $11.71 $11.77 $11.77 58,854
2018-01-03 $12.02 $12.02 $11.73 $11.99 $11.99 42,588
2018-01-02 $11.61 $11.81 $11.61 $11.79 $11.79 11,413
2017-12-29 $11.75 $11.78 $11.73 $11.73 $11.73 6,268
2017-12-28 $11.81 $11.82 $11.77 $11.81 $11.81 25,181
2017-12-27 $11.84 $11.84 $11.80 $11.82 $11.82 14,933
2017-12-26 $11.98 $11.98 $11.75 $11.82 $11.82 13,158
2017-12-22 $11.72 $11.76 $11.72 $11.74 $11.74 44,704
2017-12-21 $11.63 $11.75 $11.63 $11.73 $11.73 9,872
2017-12-20 $11.79 $11.79 $11.61 $11.65 $11.65 8,263
2017-12-19 $11.87 $11.87 $11.68 $11.69 $11.69 12,469
2017-12-18 $11.88 $11.88 $11.73 $11.76 $11.76 13,805
2017-12-15 $11.57 $11.73 $11.57 $11.64 $11.64 15,363
2017-12-14 $11.93 $11.93 $11.77 $11.78 $11.78 14,985
2017-12-13 $11.83 $11.96 $11.83 $11.95 $11.95 15,863
2017-12-12 $12.18 $12.18 $12.04 $12.06 $12.06 15,258
2017-12-11 $11.97 $12.10 $11.97 $12.03 $12.03 12,236
2017-12-08 $12.05 $12.05 $11.85 $11.93 $11.93 8,743
2017-12-07 $11.92 $11.92 $11.75 $11.79 $11.79 7,535
2017-12-06 $11.96 $11.96 $11.76 $11.85 $11.85 15,355
2017-12-05 $12.00 $12.01 $11.95 $11.95 $11.95 24,408
2017-12-04 $11.96 $11.96 $11.87 $11.90 $11.90 37,535
2017-12-01 $11.92 $12.02 $11.92 $12.00 $12.00 37,547
2017-11-30 $12.20 $12.20 $12.08 $12.12 $12.12 34,230
2017-11-29 $12.17 $12.18 $12.08 $12.10 $12.10 14,709
2017-11-28 $12.01 $12.05 $11.98 $12.03 $12.03 34,378
2017-11-27 $11.89 $11.97 $11.89 $11.95 $11.95 4,884
2017-11-24 $11.90 $11.95 $11.90 $11.90 $11.90 7,624
2017-11-22 $12.05 $12.05 $11.89 $11.91 $11.91 12,434
2017-11-21 $12.04 $12.04 $11.89 $11.96 $11.96 12,758
2017-11-20 $11.98 $11.98 $11.88 $11.90 $11.90 13,204
2017-11-17 $12.02 $12.02 $11.89 $11.89 $11.89 9,471
2017-11-16 $11.75 $11.87 $11.75 $11.85 $11.85 21,136
2017-11-15 $11.31 $11.46 $11.31 $11.42 $11.42 328,382
2017-11-14 $11.61 $11.61 $11.41 $11.45 $11.45 14,080
2017-11-13 $11.76 $11.76 $11.65 $11.70 $11.70 25,167
2017-11-10 $11.95 $11.95 $11.84 $11.88 $11.88 40,014
2017-11-09 $12.01 $12.01 $11.83 $11.96 $11.96 15,062
2017-11-08 $12.10 $12.10 $11.97 $12.03 $12.03 10,946
2017-11-07 $11.98 $11.98 $11.82 $11.86 $11.86 20,547
2017-11-06 $11.74 $11.81 $11.72 $11.77 $11.77 21,174
2017-11-03 $11.90 $11.92 $11.88 $11.90 $11.90 36,630
2017-11-02 $11.90 $11.91 $11.83 $11.87 $11.87 21,783
2017-11-01 $11.85 $11.85 $11.74 $11.74 $11.74 12,915
2017-10-31 $12.03 $12.03 $11.85 $11.92 $11.92 14,029
2017-10-30 $11.91 $11.94 $11.77 $11.78 $11.78 23,682
2017-10-27 $11.90 $11.97 $11.85 $11.91 $11.91 44,252
2017-10-26 $12.37 $12.37 $11.86 $11.94 $11.94 37,728
2017-10-25 $12.65 $12.70 $12.63 $12.67 $12.67 67,629
2017-10-24 $12.86 $12.86 $12.63 $12.79 $12.79 16,875
2017-10-23 $12.51 $12.66 $12.51 $12.55 $12.55 6,326
2017-10-20 $12.37 $12.50 $12.36 $12.50 $12.50 35,588
2017-10-19 $12.47 $12.47 $12.32 $12.36 $12.36 10,750
2017-10-18 $12.40 $12.40 $12.27 $12.32 $12.32 17,192
2017-10-17 $12.25 $12.50 $12.25 $12.37 $12.37 53,306
2017-10-16 $12.16 $12.47 $12.16 $12.33 $12.33 31,896
2017-10-13 $12.14 $12.21 $12.06 $12.16 $12.16 12,242
2017-10-12 $12.02 $12.04 $11.98 $12.03 $12.03 117,223
2017-10-11 $11.95 $12.00 $11.91 $11.95 $11.95 945,966
2017-10-10 $11.90 $11.90 $11.77 $11.86 $11.86 1,031,914
2017-10-09 $11.85 $11.85 $11.71 $11.72 $11.72 299,552
2017-10-06 $11.90 $11.90 $11.70 $11.71 $11.71 2,596,823
2017-10-05 $11.90 $11.90 $11.80 $11.83 $11.83 2,949,422
2017-10-04 $12.43 $12.43 $12.16 $12.20 $12.20 187,556
2017-10-03 $12.19 $12.22 $12.17 $12.20 $12.20 420,141
2017-10-02 $12.15 $12.23 $12.08 $12.21 $12.21 349,426
2017-09-29 $12.21 $12.21 $11.91 $12.05 $12.05 1,062,000
2017-09-28 $11.88 $12.09 $11.88 $12.08 $12.08 1,092,545
2017-09-27 $12.09 $12.23 $12.05 $12.10 $12.10 977,528
2017-09-26 $12.37 $12.49 $12.37 $12.43 $12.43 441,036
2017-09-25 $12.63 $12.63 $12.41 $12.41 $12.41 716,957
2017-09-22 $12.44 $12.48 $12.28 $12.33 $12.33 840,302
2017-09-21 $12.18 $12.40 $12.18 $12.30 $12.30 704,177
2017-09-20 $12.41 $12.64 $12.41 $12.49 $12.49 989,414
2017-09-19 $12.45 $12.54 $12.45 $12.54 $12.54 1,062,081
2017-09-18 $12.53 $12.60 $12.53 $12.60 $12.60 31,784
2017-09-15 $12.62 $12.63 $12.48 $12.51 $12.51 423,458
2017-09-14 $12.60 $12.72 $12.49 $12.68 $12.68 526,792
2017-09-13 $12.94 $12.94 $12.67 $12.69 $12.69 689,245
2017-09-12 $12.65 $12.74 $12.62 $12.64 $12.64 353,219
2017-09-11 $12.65 $12.68 $12.56 $12.61 $12.61 219,693
2017-09-08 $12.70 $12.70 $12.57 $12.62 $12.62 225,451
2017-09-07 $12.61 $12.65 $12.49 $12.58 $12.58 157,454
2017-09-06 $12.38 $12.68 $12.38 $12.59 $12.59 177,705
2017-09-05 $12.51 $12.67 $12.45 $12.62 $12.62 18,408
2017-09-01 $12.75 $12.75 $12.66 $12.71 $12.71 38,334
2017-08-31 $12.77 $12.79 $12.70 $12.75 $12.75 36,989
2017-08-30 $12.70 $12.79 $12.60 $12.63 $12.63 35,019
2017-08-29 $12.93 $12.95 $12.80 $12.83 $12.83 27,188
2017-08-28 $12.91 $12.91 $12.78 $12.80 $12.80 42,912
2017-08-25 $12.70 $12.89 $12.70 $12.79 $12.79 40,805
2017-08-24 $12.85 $12.85 $12.66 $12.70 $12.70 31,731
2017-08-23 $13.00 $13.00 $12.78 $12.78 $12.78 66,997
2017-08-22 $12.92 $12.92 $12.69 $12.87 $12.87 36,324
2017-08-21 $12.64 $12.89 $12.64 $12.79 $12.79 24,477
2017-08-18 $12.56 $12.75 $12.56 $12.72 $12.72 33,923
2017-08-17 $12.51 $12.68 $12.51 $12.56 $12.56 45,050
2017-08-16 $12.59 $12.59 $12.46 $12.56 $12.56 32,875
2017-08-15 $12.44 $12.73 $12.44 $12.58 $12.58 49,405
2017-08-14 $12.43 $12.48 $12.35 $12.44 $12.44 76,633
2017-08-11 $12.28 $12.40 $12.19 $12.33 $12.33 29,400
2017-08-10 $12.45 $12.48 $12.30 $12.30 $12.30 31,973
2017-08-09 $12.37 $12.38 $12.25 $12.25 $12.25 46,151
2017-08-08 $12.05 $12.25 $12.05 $12.19 $12.19 29,485
2017-08-07 $12.12 $12.19 $12.11 $12.19 $12.19 43,794
2017-08-04 $12.28 $12.30 $12.18 $12.25 $12.25 70,566
2017-08-03 $12.27 $12.39 $12.27 $12.39 $12.39 59,507
2017-08-02 $12.58 $12.58 $12.52 $12.53 $12.53 41,547
2017-08-01 $12.93 $12.93 $12.51 $12.64 $12.64 27,532
2017-07-31 $13.06 $13.25 $13.06 $13.10 $13.10 87,465
2017-07-28 $12.55 $12.55 $12.42 $12.48 $12.48 28,178
2017-07-27 $12.16 $12.50 $11.89 $12.40 $12.40 102,571
2017-07-26 $11.76 $11.76 $11.67 $11.72 $11.72 48,088
2017-07-25 $11.86 $11.88 $11.70 $11.76 $11.76 90,786
2017-07-24 $11.85 $11.85 $11.67 $11.75 $11.75 33,043
2017-07-21 $11.89 $11.89 $11.75 $11.79 $11.79 47,181
2017-07-20 $11.95 $12.02 $11.89 $11.90 $11.90 28,775
2017-07-19 $11.91 $11.95 $11.80 $11.92 $11.92 72,436
2017-07-18 $11.89 $11.91 $11.82 $11.91 $11.91 28,914
2017-07-17 $11.88 $11.88 $11.78 $11.79 $11.79 34,297
2017-07-14 $11.95 $11.95 $11.67 $11.82 $11.82 26,693
2017-07-13 $11.97 $11.97 $11.91 $11.91 $11.91 44,146
2017-07-12 $11.70 $11.85 $11.70 $11.85 $11.85 27,713
2017-07-11 $11.57 $11.60 $11.51 $11.59 $11.59 70,533
2017-07-10 $11.70 $12.25 $11.70 $12.04 $12.04 54,865
2017-07-07 $11.27 $11.27 $11.15 $11.16 $11.16 90,741
2017-07-06 $11.25 $11.25 $11.14 $11.16 $11.16 27,775
2017-07-05 $11.14 $11.14 $11.07 $11.11 $11.11 26,097
2017-07-03 $11.10 $11.10 $10.99 $11.04 $11.04 63,498
2017-06-30 $11.11 $11.15 $11.07 $11.12 $11.12 27,363
2017-06-29 $11.06 $11.13 $10.98 $11.03 $11.03 33,513
2017-06-28 $11.10 $11.17 $11.10 $11.16 $11.16 50,570
2017-06-27 $11.12 $11.16 $11.09 $11.11 $11.11 33,900
2017-06-26 $11.20 $11.26 $11.14 $11.14 $11.14 53,700
2017-06-23 $10.95 $11.04 $10.95 $11.04 $11.04 101,800
2017-06-22 $10.98 $10.98 $10.93 $10.93 $10.93 37,700
2017-06-21 $10.93 $10.98 $10.93 $10.97 $10.97 46,323
2017-06-20 $11.11 $11.11 $11.03 $11.04 $11.04 38,000
2017-06-19 $11.08 $11.10 $11.05 $11.06 $11.06 63,545
2017-06-16 $11.01 $11.05 $11.00 $11.04 $11.04 37,144
2017-06-15 $10.55 $10.64 $10.54 $10.59 $10.59 64,605
2017-06-14 $10.37 $10.42 $10.33 $10.37 $10.37 276,844
2017-06-13 $10.34 $10.38 $10.32 $10.37 $10.37 51,102
2017-06-12 $10.35 $10.39 $10.34 $10.38 $10.38 46,163
2017-06-09 $10.44 $10.48 $10.39 $10.41 $10.41 59,492
2017-06-08 $10.49 $10.50 $10.47 $10.50 $10.50 40,382
2017-06-07 $10.61 $10.64 $10.60 $10.62 $10.62 35,815
2017-06-06 $10.76 $10.80 $10.75 $10.78 $10.78 43,801
2017-06-05 $10.75 $10.83 $10.75 $10.81 $10.81 44,051
2017-06-02 $10.70 $10.81 $10.70 $10.80 $10.80 61,665
2017-06-01 $10.60 $10.63 $10.55 $10.57 $10.57 45,559
2017-05-31 $10.50 $10.50 $10.43 $10.45 $10.45 39,521
2017-05-30 $10.51 $10.57 $10.51 $10.52 $10.52 43,830
2017-05-26 $10.59 $10.65 $10.57 $10.59 $10.59 43,920
2017-05-25 $10.50 $10.62 $10.50 $10.61 $10.61 42,593
2017-05-24 $10.49 $10.49 $10.40 $10.46 $10.46 37,698
2017-05-23 $10.45 $10.48 $10.45 $10.45 $10.45 32,638
2017-05-22 $10.45 $10.45 $10.37 $10.40 $10.40 60,280
2017-05-19 $10.35 $10.43 $10.35 $10.40 $10.40 36,774
2017-05-18 $10.24 $10.31 $10.20 $10.31 $10.31 54,112
2017-05-17 $10.29 $10.31 $10.25 $10.27 $10.27 88,138
2017-05-16 $10.30 $10.30 $10.23 $10.25 $10.25 70,232
2017-05-15 $10.21 $10.25 $10.21 $10.22 $10.22 63,350
2017-05-12 $10.17 $10.19 $10.15 $10.19 $10.19 41,103
2017-05-11 $10.21 $10.21 $10.17 $10.21 $10.21 81,102
2017-05-10 $10.32 $10.36 $10.28 $10.31 $10.31 72,370
2017-05-09 $10.29 $10.33 $10.29 $10.33 $10.33 55,664
2017-05-08 $10.41 $10.44 $10.34 $10.35 $10.35 162,063
2017-05-05 $10.41 $10.48 $10.41 $10.45 $10.45 70,625
2017-05-04 $10.39 $10.40 $10.36 $10.40 $10.40 67,708
2017-05-03 $10.37 $10.40 $10.34 $10.38 $10.38 32,226
2017-05-02 $10.38 $10.40 $10.35 $10.37 $10.37 38,141
2017-05-01 $10.46 $10.51 $10.44 $10.47 $10.47 48,517
2017-04-28 $10.15 $10.15 $10.10 $10.13 $10.13 45,990
2017-04-27 $10.20 $10.39 $10.20 $10.33 $10.33 55,515
2017-04-26 $10.23 $10.28 $10.22 $10.24 $10.24 36,115
2017-04-25 $10.39 $10.41 $10.36 $10.36 $10.36 41,474
2017-04-24 $10.34 $10.38 $10.31 $10.37 $10.37 42,293
2017-04-21 $10.30 $10.35 $10.29 $10.33 $10.33 43,298
2017-04-20 $10.17 $10.26 $10.17 $10.26 $10.26 34,530
2017-04-19 $10.16 $10.19 $10.14 $10.15 $10.15 86,437
2017-04-18 $10.09 $10.11 $10.07 $10.09 $10.09 58,282
2017-04-17 $10.02 $10.08 $10.02 $10.07 $10.07 52,816
2017-04-13 $10.26 $10.28 $10.25 $10.26 $10.26 60,056
2017-04-12 $10.28 $10.30 $10.25 $10.29 $10.29 45,985
2017-04-11 $10.44 $10.44 $10.39 $10.43 $10.43 88,324
2017-04-10 $10.49 $10.49 $10.42 $10.48 $10.48 36,840
2017-04-07 $10.38 $10.46 $10.37 $10.37 $10.37 42,569
2017-04-06 $10.36 $10.43 $10.34 $10.39 $10.39 92,188
2017-04-05 $10.59 $10.60 $10.56 $10.57 $10.57 37,824
2017-04-04 $10.65 $10.71 $10.63 $10.68 $10.68 51,056
2017-04-03 $10.73 $10.73 $10.64 $10.68 $10.68 32,100
2017-03-31 $10.59 $10.59 $10.50 $10.55 $10.55 49,400
2017-03-30 $10.67 $10.73 $10.60 $10.66 $10.66 31,600
2017-03-29 $10.63 $10.73 $10.62 $10.69 $10.69 55,300
2017-03-28 $10.69 $10.71 $10.62 $10.69 $10.69 31,700
2017-03-27 $10.65 $10.72 $10.61 $10.72 $10.72 63,800
2017-03-24 $10.64 $10.74 $10.64 $10.73 $10.73 52,700
2017-03-23 $10.75 $10.78 $10.66 $10.73 $10.73 40,100
2017-03-22 $10.74 $10.85 $10.74 $10.83 $10.83 50,000
2017-03-21 $11.13 $11.21 $10.99 $11.01 $11.01 33,100
2017-03-20 $11.03 $11.15 $11.03 $11.03 $11.03 35,600
2017-03-17 $11.05 $11.13 $10.97 $11.06 $11.06 33,800
2017-03-16 $11.12 $11.16 $11.03 $11.05 $11.05 48,800
2017-03-15 $10.96 $11.05 $10.91 $11.05 $11.05 34,100
2017-03-14 $11.01 $11.03 $10.92 $11.00 $11.00 26,200
2017-03-13 $10.90 $10.97 $10.90 $10.94 $10.94 51,300
2017-03-10 $10.89 $10.96 $10.80 $10.91 $10.91 25,200
2017-03-09 $10.84 $10.90 $10.81 $10.89 $10.89 39,300
2017-03-08 $10.87 $10.96 $10.82 $10.88 $10.88 61,300
2017-03-07 $11.00 $11.14 $11.00 $11.07 $11.07 42,200
2017-03-06 $11.06 $11.08 $11.00 $11.05 $11.05 35,300
2017-03-03 $11.20 $11.20 $11.10 $11.12 $11.12 35,500
2017-03-02 $11.18 $11.25 $11.12 $11.20 $11.20 37,300
2017-03-01 $11.16 $11.25 $11.16 $11.25 $11.25 52,900
2017-02-28 $11.10 $11.23 $11.10 $11.11 $11.11 49,500
2017-02-27 $11.18 $11.23 $11.16 $11.21 $11.21 51,000
2017-02-24 $11.18 $11.39 $11.18 $11.32 $11.32 45,300
2017-02-23 $11.44 $11.44 $11.24 $11.31 $11.31 51,800
2017-02-22 $11.18 $11.32 $11.18 $11.30 $11.30 67,600
2017-02-21 $11.28 $11.37 $11.20 $11.35 $11.35 56,000
2017-02-17 $11.33 $11.33 $11.24 $11.32 $11.32 48,400
2017-02-16 $11.20 $11.33 $11.20 $11.33 $11.33 47,200
2017-02-15 $11.00 $11.17 $11.00 $11.16 $11.16 44,600
2017-02-14 $11.13 $11.18 $11.07 $11.12 $11.12 48,800
2017-02-13 $10.89 $10.96 $10.82 $10.91 $10.91 58,400
2017-02-10 $10.87 $10.87 $10.79 $10.85 $10.85 71,800
2017-02-09 $10.74 $10.85 $10.66 $10.85 $10.85 37,600
2017-02-08 $10.85 $10.85 $10.59 $10.71 $10.71 60,700
2017-02-07 $10.64 $10.82 $10.64 $10.72 $10.72 38,200
2017-02-06 $10.70 $10.80 $10.61 $10.68 $10.68 52,900
2017-02-03 $10.70 $10.76 $10.66 $10.76 $10.76 89,600
2017-02-02 $10.55 $10.65 $10.52 $10.64 $10.64 135,100
2017-02-01 $10.62 $10.65 $10.53 $10.63 $10.63 48,442
2017-01-31 $10.22 $10.61 $10.17 $10.58 $10.58 70,937
2017-01-30 $10.25 $10.37 $10.13 $10.21 $10.21 42,874
2017-01-27 $10.30 $10.44 $10.30 $10.37 $10.37 35,642
2017-01-26 $10.40 $10.56 $10.40 $10.53 $10.53 58,879
2017-01-25 $10.45 $10.56 $10.45 $10.56 $10.56 47,601
2017-01-24 $10.25 $10.45 $10.25 $10.45 $10.45 62,787
2017-01-23 $10.41 $10.42 $10.36 $10.37 $10.37 49,084
2017-01-20 $10.26 $10.56 $10.26 $10.41 $10.41 36,167
2017-01-19 $10.07 $10.24 $10.07 $10.13 $10.13 78,901
2017-01-18 $10.15 $10.20 $10.08 $10.14 $10.14 66,050
2017-01-17 $10.14 $10.18 $10.12 $10.18 $10.18 59,156
2017-01-13 $10.22 $10.31 $10.20 $10.20 $10.20 27,411
2017-01-12 $10.31 $10.31 $10.15 $10.24 $10.24 74,811
2017-01-11 $10.20 $10.28 $10.17 $10.22 $10.22 35,788
2017-01-10 $10.12 $10.17 $10.12 $10.15 $10.15 45,534
2017-01-09 $10.62 $10.65 $10.49 $10.58 $10.58 460,464
2017-01-06 $10.82 $10.90 $10.55 $10.64 $10.64 659,912
2017-01-05 $11.17 $11.17 $10.98 $11.07 $11.07 48,050
2017-01-04 $10.85 $10.95 $10.80 $10.91 $10.91 61,668
2017-01-03 $10.53 $10.63 $10.53 $10.59 $10.59 70,508
2016-12-30 $10.50 $10.55 $10.48 $10.48 $10.48 43,308
2016-12-29 $10.55 $10.55 $10.35 $10.37 $10.37 50,948
2016-12-28 $10.55 $10.55 $10.47 $10.53 $10.53 44,924
2016-12-27 $10.48 $10.48 $10.41 $10.44 $10.44 101,190
2016-12-23 $10.18 $10.38 $10.18 $10.33 $10.33 48,060
2016-12-22 $10.42 $10.42 $10.19 $10.30 $10.30 165,754
2016-12-21 $10.06 $10.26 $10.06 $10.21 $10.21 76,899
2016-12-20 $10.23 $10.48 $10.23 $10.42 $10.42 78,210
2016-12-19 $10.35 $10.42 $10.35 $10.36 $10.36 52,483
2016-12-16 $10.18 $10.36 $10.18 $10.27 $10.27 69,196
2016-12-15 $10.44 $10.49 $10.30 $10.45 $10.45 41,636
2016-12-14 $10.53 $10.71 $10.47 $10.47 $10.47 60,570
2016-12-13 $10.55 $10.61 $10.46 $10.61 $10.61 110,826
2016-12-12 $10.65 $10.65 $10.51 $10.55 $10.55 105,039
2016-12-09 $10.55 $10.68 $10.55 $10.65 $10.65 41,105
2016-12-08 $10.50 $10.65 $10.47 $10.49 $10.49 175,819
2016-12-07 $10.22 $10.26 $10.15 $10.26 $10.26 278,370
2016-12-06 $9.78 $9.84 $9.78 $9.79 $9.79 978,820
2016-12-05 $9.76 $9.84 $9.75 $9.78 $9.78 325,459
2016-12-02 $9.87 $9.89 $9.72 $9.83 $9.83 1,200,580
2016-12-01 $9.94 $10.03 $9.89 $9.92 $9.92 488,524
2016-11-30 $10.04 $10.15 $10.04 $10.09 $10.09 159,017
2016-11-29 $10.09 $10.19 $10.09 $10.16 $10.16 60,289
2016-11-28 $10.04 $10.05 $10.02 $10.04 $10.04 22,217
2016-11-25 $9.77 $9.99 $9.77 $9.90 $9.90 61,121
2016-11-23 $9.96 $9.96 $10.02 $10.02 $10.02 76,025
2016-11-22 $10.02 $10.05 $10.02 $10.02 $10.02 56,979
2016-11-21 $9.77 $9.96 $9.74 $9.88 $9.88 62,961
2016-11-18 $9.90 $9.94 $9.89 $9.89 $9.89 76,536
2016-11-17 $10.05 $10.15 $10.05 $10.11 $10.11 107,031
2016-11-16 $10.06 $9.94 $10.06 $9.94 $9.94 69,979
2016-11-15 $9.89 $9.89 $10.11 $10.11 $10.11 77,309
2016-11-14 $10.19 $10.19 $10.09 $10.10 $10.10 113,759
2016-11-11 $10.00 $10.00 $10.01 $10.01 $10.01 124,651
2016-11-10 $10.01 $10.20 $10.01 $10.11 $10.11 46,445
2016-11-09 $10.16 $10.35 $10.08 $10.25 $10.25 36,602
2016-11-08 $10.11 $10.34 $10.11 $10.28 $10.28 59,546
2016-11-07 $10.21 $10.25 $10.17 $10.19 $10.19 41,117
2016-11-04 $10.02 $10.13 $10.00 $10.03 $10.03 68,822
2016-11-03 $10.15 $10.15 $10.06 $10.13 $10.13 67,850
2016-11-02 $10.11 $10.11 $10.05 $10.06 $10.06 61,100
2016-11-01 $10.10 $10.21 $10.08 $10.16 $10.16 54,777
2016-10-31 $10.07 $10.10 $10.07 $10.09 $10.09 50,390
2016-10-28 $10.08 $10.08 $10.02 $10.02 $10.02 42,933
2016-10-27 $9.27 $9.27 $9.00 $9.16 $9.16 38,642
2016-10-26 $9.67 $9.71 $9.58 $9.60 $9.60 38,530
2016-10-25 $9.69 $9.75 $9.63 $9.72 $9.72 47,447
2016-10-24 $9.72 $9.72 $9.66 $9.68 $9.68 54,634
2016-10-21 $9.55 $9.74 $9.55 $9.70 $9.70 47,660
2016-10-20 $9.76 $9.80 $9.75 $9.80 $9.80 43,596
2016-10-19 $9.78 $9.80 $9.75 $9.80 $9.80 26,469
2016-10-18 $10.16 $10.16 $9.78 $9.79 $9.79 36,313
2016-10-17 $9.80 $9.82 $9.77 $9.79 $9.79 60,341
2016-10-14 $9.65 $9.71 $9.64 $9.69 $9.69 45,572
2016-10-13 $9.12 $9.24 $9.12 $9.24 $9.24 63,638
2016-10-12 $9.29 $9.33 $9.26 $9.30 $9.30 44,593
2016-10-11 $9.42 $9.44 $9.33 $9.34 $9.34 40,190
2016-10-10 $9.38 $9.53 $9.38 $9.45 $9.45 34,958
2016-10-07 $9.42 $9.43 $9.37 $9.41 $9.41 60,032
2016-10-06 $9.51 $9.51 $9.40 $9.45 $9.45 28,932
2016-10-05 $9.56 $9.59 $9.54 $9.54 $9.54 65,176
2016-10-04 $9.40 $9.52 $9.40 $9.42 $9.42 38,444
2016-10-03 $9.49 $9.54 $9.46 $9.50 $9.50 135,409
2016-09-30 $9.45 $9.60 $9.45 $9.57 $9.57 116,787
2016-09-29 $9.62 $9.75 $9.57 $9.62 $9.62 61,283
2016-09-28 $9.55 $9.60 $9.51 $9.60 $9.60 63,276
2016-09-27 $9.58 $9.66 $9.50 $9.51 $9.51 38,259
2016-09-26 $9.44 $9.50 $9.43 $9.48 $9.35 195,035
2016-09-23 $9.47 $9.53 $9.45 $9.47 $9.34 45,780
2016-09-22 $9.68 $9.68 $9.56 $9.58 $9.45 67,592
2016-09-21 $9.44 $9.46 $9.41 $9.46 $9.33 192,207
2016-09-20 $9.28 $9.29 $9.25 $9.27 $9.14 36,450
2016-09-19 $9.10 $9.15 $9.08 $9.10 $8.97 35,642
2016-09-16 $9.04 $9.11 $9.04 $9.09 $8.96 82,128
2016-09-15 $9.01 $9.10 $8.98 $9.08 $8.95 73,456
2016-09-14 $8.95 $8.96 $8.89 $8.91 $8.78 52,674
2016-09-13 $9.10 $9.15 $8.95 $9.03 $8.91 78,240
2016-09-12 $9.06 $9.17 $9.03 $9.17 $9.04 74,152
2016-09-09 $9.10 $9.16 $9.07 $9.09 $8.96 57,945
2016-09-08 $9.34 $9.34 $9.29 $9.32 $9.19 37,358
2016-09-07 $9.54 $9.54 $9.46 $9.48 $9.35 48,630
2016-09-06 $9.50 $9.57 $9.50 $9.56 $9.43 102,006
2016-09-02 $9.40 $9.47 $9.40 $9.42 $9.29 51,834
2016-09-01 $9.47 $9.47 $9.36 $9.41 $9.28 47,240
2016-08-31 $9.54 $9.54 $9.46 $9.50 $9.37 74,925
2016-08-30 $9.41 $9.49 $9.41 $9.48 $9.35 65,211
2016-08-29 $9.40 $9.50 $9.40 $9.43 $9.30 72,195
2016-08-26 $9.17 $9.34 $9.17 $9.27 $9.14 114,136
2016-08-25 $9.31 $9.40 $9.30 $9.32 $9.19 56,532
2016-08-24 $9.30 $9.42 $9.30 $9.34 $9.21 46,067
2016-08-23 $9.13 $9.19 $9.08 $9.13 $9.00 39,781
2016-08-22 $9.13 $9.19 $9.07 $9.14 $9.01 33,255
2016-08-19 $9.08 $9.12 $9.01 $9.09 $8.96 64,882
2016-08-18 $8.91 $9.05 $8.91 $8.99 $8.87 64,474
2016-08-17 $9.18 $9.25 $9.16 $9.24 $9.11 80,492
2016-08-16 $9.16 $9.27 $9.16 $9.22 $9.09 33,597
2016-08-15 $9.26 $9.40 $9.26 $9.34 $9.21 55,191
2016-08-12 $9.21 $9.28 $9.21 $9.22 $9.09 57,124
2016-08-11 $9.29 $9.35 $9.25 $9.33 $9.20 41,587
2016-08-10 $9.27 $9.30 $9.20 $9.23 $9.10 73,271
2016-08-09 $9.19 $9.25 $9.10 $9.20 $9.08 49,788
2016-08-08 $9.00 $9.15 $9.00 $9.04 $8.92 53,846
2016-08-05 $8.80 $8.91 $8.73 $8.90 $8.78 59,164
2016-08-04 $8.55 $8.64 $8.50 $8.64 $8.52 54,675
2016-08-03 $8.35 $8.50 $8.35 $8.40 $8.28 66,611
2016-08-02 $8.56 $8.57 $8.45 $8.50 $8.38 68,979
2016-08-01 $8.59 $8.73 $8.56 $8.61 $8.49 46,489
2016-07-29 $8.76 $8.82 $8.72 $8.80 $8.68 105,545
2016-07-28 $8.60 $8.70 $8.40 $8.54 $8.42 75,406
2016-07-27 $8.94 $9.00 $8.82 $8.94 $8.82 50,886
2016-07-26 $8.86 $8.98 $8.83 $8.85 $8.72 50,111
2016-07-25 $8.69 $8.82 $8.69 $8.77 $8.65 44,758
2016-07-22 $8.60 $8.78 $8.60 $8.68 $8.56 42,008
2016-07-21 $8.47 $8.68 $8.47 $8.57 $8.45 38,771
2016-07-20 $8.71 $8.71 $8.56 $8.65 $8.53 49,103
2016-07-19 $8.39 $8.58 $8.39 $8.47 $8.35 90,802
2016-07-18 $8.51 $8.58 $8.42 $8.49 $8.37 49,362
2016-07-15 $8.67 $8.67 $8.39 $8.50 $8.38 172,089
2016-07-14 $8.60 $8.66 $8.54 $8.63 $8.51 47,159
2016-07-13 $8.38 $8.45 $8.30 $8.40 $8.28 40,708
2016-07-12 $8.39 $8.40 $8.24 $8.34 $8.22 64,860
2016-07-11 $8.01 $8.20 $8.01 $8.19 $8.08 40,257
2016-07-08 $7.68 $7.83 $7.68 $7.81 $7.70 69,816
2016-07-07 $7.59 $7.94 $7.59 $7.69 $7.58 85,005
2016-07-06 $7.72 $7.82 $7.64 $7.81 $7.70 40,719
2016-07-05 $7.77 $7.87 $7.77 $7.82 $7.71 64,830
2016-07-01 $7.85 $7.95 $7.83 $7.90 $7.79 113,184
2016-06-30 $7.88 $7.96 $7.85 $7.96 $7.85 56,243
2016-06-29 $8.08 $8.10 $8.01 $8.08 $7.97 71,493
2016-06-28 $7.93 $8.04 $7.92 $7.97 $7.86 94,776
2016-06-27 $7.90 $8.06 $7.78 $7.88 $7.77 86,912
2016-06-24 $8.30 $8.51 $8.27 $8.39 $8.27 98,555
2016-06-23 $8.92 $9.00 $8.92 $9.00 $8.88 113,253
2016-06-22 $8.81 $8.89 $8.74 $8.79 $8.67 45,146
2016-06-21 $8.88 $8.92 $8.81 $8.87 $8.75 33,689
2016-06-20 $8.60 $8.83 $8.59 $8.72 $8.60 69,075
2016-06-17 $8.31 $8.39 $8.23 $8.35 $8.23 82,834
2016-06-16 $8.17 $8.30 $8.07 $8.30 $8.19 87,802
2016-06-15 $8.33 $8.41 $8.23 $8.34 $8.22 121,551
2016-06-14 $8.15 $8.16 $8.06 $8.11 $7.99 39,592
2016-06-13 $8.55 $8.60 $8.50 $8.53 $8.41 124,687
2016-06-10 $8.63 $8.66 $8.58 $8.61 $8.50 52,728
2016-06-09 $8.65 $8.74 $8.65 $8.68 $8.56 44,754
2016-06-08 $8.84 $8.84 $8.70 $8.78 $8.66 61,395
2016-06-07 $8.73 $8.84 $8.64 $8.76 $8.63 50,460
2016-06-06 $8.58 $8.78 $8.58 $8.66 $8.54 45,793
2016-06-03 $8.73 $8.73 $8.59 $8.63 $8.51 57,815
2016-06-02 $8.70 $8.79 $8.65 $8.78 $8.66 72,684
2016-06-01 $8.88 $8.88 $8.79 $8.83 $8.70 104,964
2016-05-31 $8.90 $8.90 $8.83 $8.88 $8.76 79,954
2016-05-27 $8.90 $8.96 $8.80 $8.86 $8.73 55,136
2016-05-26 $8.83 $8.83 $8.62 $8.75 $8.62 133,240
2016-05-25 $8.66 $8.82 $8.65 $8.82 $8.70 90,862
2016-05-24 $8.46 $8.64 $8.46 $8.61 $8.49 51,891
2016-05-23 $8.41 $8.60 $8.41 $8.50 $8.38 66,485
2016-05-20 $8.42 $8.52 $8.42 $8.51 $8.39 54,691
2016-05-19 $8.35 $8.44 $8.33 $8.38 $8.26 62,638
2016-05-18 $8.45 $8.55 $8.42 $8.51 $8.39 34,890
2016-05-17 $8.48 $8.64 $8.45 $8.50 $8.38 43,078
2016-05-16 $8.50 $8.50 $8.36 $8.44 $8.32 52,113
2016-05-13 $8.35 $8.37 $8.30 $8.33 $8.22 94,681
2016-05-12 $8.49 $8.60 $8.48 $8.59 $8.47 65,961
2016-05-11 $8.47 $8.61 $8.47 $8.56 $8.44 55,058
2016-05-10 $8.33 $8.55 $8.25 $8.55 $8.43 59,468
2016-05-09 $8.37 $8.40 $8.36 $8.36 $8.24 75,466
2016-05-06 $8.17 $8.30 $8.17 $8.26 $8.15 52,601
2016-05-05 $8.10 $8.25 $8.00 $8.20 $8.09 89,813
2016-05-04 $8.15 $8.20 $8.13 $8.18 $8.07 51,315
2016-05-03 $8.23 $8.23 $8.12 $8.16 $8.05 75,531
2016-05-02 $8.31 $8.31 $8.21 $8.26 $8.14 43,770
2016-04-29 $8.20 $8.30 $8.16 $8.25 $8.14 98,558
2016-04-28 $8.38 $8.50 $8.23 $8.30 $8.19 82,373
2016-04-27 $8.54 $8.59 $8.44 $8.58 $8.46 44,991
2016-04-26 $8.74 $8.75 $8.67 $8.74 $8.62 65,802
2016-04-25 $8.52 $8.74 $8.52 $8.64 $8.52 81,285
2016-04-22 $8.68 $8.79 $8.58 $8.66 $8.54 276,316
2016-04-21 $8.68 $8.69 $8.62 $8.65 $8.53 62,724
2016-04-20 $8.63 $8.78 $8.63 $8.68 $8.56 241,160
2016-04-19 $8.60 $8.70 $8.60 $8.66 $8.54 49,525
2016-04-18 $8.39 $8.50 $8.39 $8.44 $8.32 38,929
2016-04-15 $8.47 $8.55 $8.40 $8.44 $8.32 65,715
2016-04-14 $8.52 $8.56 $8.44 $8.52 $8.40 44,931
2016-04-13 $8.37 $8.46 $8.37 $8.45 $8.33 84,856
2016-04-12 $8.14 $8.20 $8.08 $8.17 $8.06 73,422
2016-04-11 $7.84 $8.02 $7.84 $7.92 $7.81 63,728
2016-04-08 $7.97 $7.97 $7.87 $7.90 $7.79 53,299
2016-04-07 $7.64 $7.64 $7.53 $7.54 $7.44 72,160
2016-04-06 $7.65 $7.75 $7.63 $7.74 $7.63 114,946
2016-04-05 $7.63 $7.71 $7.63 $7.66 $7.56 101,874
2016-04-04 $7.95 $7.96 $7.85 $7.90 $7.79 61,821
2016-04-01 $7.80 $7.90 $7.71 $7.85 $7.74 87,367
2016-03-31 $8.06 $8.10 $7.91 $7.93 $7.82 123,617
2016-03-30 $8.16 $8.17 $8.10 $8.15 $8.04 86,385
2016-03-29 $8.13 $8.27 $8.13 $8.27 $8.16 101,301
2016-03-28 $8.14 $8.22 $8.05 $8.17 $8.06 52,987
2016-03-24 $8.17 $8.27 $8.17 $8.24 $7.98 97,116
2016-03-23 $8.50 $8.53 $8.45 $8.47 $8.20 75,511
2016-03-22 $8.48 $8.67 $8.48 $8.59 $8.32 49,808
2016-03-21 $8.43 $8.43 $8.40 $8.42 $8.16 45,925
2016-03-18 $8.20 $8.48 $8.20 $8.47 $8.21 58,490
2016-03-17 $8.83 $9.10 $8.83 $9.02 $8.74 56,224
2016-03-16 $8.96 $9.12 $8.96 $9.04 $8.76 76,473
2016-03-15 $9.00 $9.04 $8.94 $9.02 $8.74 34,104
2016-03-14 $9.08 $9.20 $9.08 $9.13 $8.85 91,942
2016-03-11 $9.05 $9.16 $9.02 $9.12 $8.84 85,229
2016-03-10 $8.97 $9.00 $8.83 $8.90 $8.62 55,610
2016-03-09 $8.83 $8.99 $8.83 $8.95 $8.67 38,947
2016-03-08 $8.82 $8.99 $8.79 $8.90 $8.62 85,201
2016-03-07 $8.63 $8.82 $8.63 $8.80 $8.53 83,295
2016-03-04 $8.80 $8.91 $8.80 $8.87 $8.59 65,558
2016-03-03 $8.47 $8.53 $8.47 $8.52 $8.25 75,074
2016-03-02 $8.25 $8.30 $8.20 $8.30 $8.04 75,710
2016-03-01 $7.99 $8.10 $7.94 $8.09 $7.83 83,057
2016-02-29 $8.03 $8.09 $7.94 $8.00 $7.75 94,603
2016-02-26 $8.18 $8.26 $8.11 $8.20 $7.94 119,868
2016-02-25 $8.01 $8.01 $7.89 $7.97 $7.72 79,967
2016-02-24 $7.71 $7.94 $7.71 $7.94 $7.69 121,632
2016-02-23 $7.96 $8.00 $7.88 $7.95 $7.70 81,677
2016-02-22 $7.92 $8.06 $7.92 $7.99 $7.74 166,550
2016-02-19 $7.95 $7.97 $7.85 $7.91 $7.66 72,729
2016-02-18 $8.04 $8.15 $7.86 $8.09 $7.84 122,040
2016-02-17 $7.75 $7.86 $7.71 $7.84 $7.59 143,239
2016-02-16 $7.41 $7.60 $7.41 $7.55 $7.32 78,538
2016-02-12 $6.78 $6.99 $6.78 $6.99 $6.77 82,639
2016-02-11 $6.96 $7.10 $6.95 $7.04 $6.82 127,684
2016-02-10 $7.10 $7.23 $7.10 $7.16 $6.94 117,553
2016-02-09 $7.25 $7.30 $7.23 $7.27 $7.04 153,980
2016-02-08 $7.65 $7.66 $7.59 $7.65 $7.41 149,202
2016-02-05 $7.62 $7.65 $7.53 $7.58 $7.34 84,095
2016-02-04 $7.50 $7.72 $7.50 $7.69 $7.45 118,562
2016-02-03 $7.73 $7.73 $7.51 $7.66 $7.42 142,358
2016-02-02 $7.84 $8.00 $7.83 $7.90 $7.65 172,080
2016-02-01 $8.07 $8.07 $7.97 $8.06 $7.81 84,074
2016-01-29 $6.99 $7.50 $6.91 $7.45 $7.22 120,834
2016-01-28 $6.60 $6.70 $6.50 $6.65 $6.44 200,255
2016-01-27 $6.83 $6.86 $6.75 $6.83 $6.62 62,328
2016-01-26 $6.68 $6.76 $6.68 $6.72 $6.51 131,875
2016-01-25 $6.87 $6.89 $6.82 $6.82 $6.61 195,747
2016-01-22 $6.92 $6.93 $6.70 $6.93 $6.71 961,406
2016-01-21 $6.36 $6.48 $6.33 $6.44 $6.24 178,270
2016-01-20 $6.46 $6.51 $6.38 $6.49 $6.28 236,211
2016-01-19 $6.93 $6.94 $6.84 $6.92 $6.70 221,271
2016-01-15 $6.90 $6.95 $6.86 $6.94 $6.72 227,614
2016-01-14 $7.06 $7.08 $6.94 $7.06 $6.84 60,246
2016-01-13 $7.11 $7.15 $6.99 $7.02 $6.80 103,329
2016-01-12 $7.03 $7.10 $6.96 $7.03 $6.81 127,602
2016-01-11 $7.06 $7.13 $7.06 $7.13 $6.90 155,595
2016-01-08 $7.16 $7.20 $7.06 $7.10 $6.88 105,773
2016-01-07 $7.23 $7.23 $7.15 $7.20 $6.98 85,135
2016-01-06 $7.37 $7.46 $7.33 $7.40 $7.17 101,085
2016-01-05 $7.63 $7.70 $7.55 $7.65 $7.41 79,520
2016-01-04 $7.63 $7.70 $7.62 $7.64 $7.40 69,287
2015-12-31 $7.72 $7.78 $7.68 $7.72 $7.48 107,323
2015-12-30 $7.75 $7.75 $7.70 $7.71 $7.47 49,639
2015-12-29 $7.71 $7.87 $7.71 $7.83 $7.59 127,761
2015-12-28 $7.65 $7.66 $7.61 $7.66 $7.42 97,497
2015-12-24 $7.63 $7.63 $7.47 $7.53 $7.30 200,402
2015-12-23 $7.50 $7.64 $7.50 $7.59 $7.35 152,891
2015-12-22 $7.50 $7.53 $7.45 $7.50 $7.27 197,194
2015-12-21 $7.45 $7.54 $7.45 $7.51 $7.28 129,508
2015-12-18 $7.55 $7.60 $7.55 $7.59 $7.35 125,758
2015-12-17 $7.77 $7.85 $7.75 $7.75 $7.51 79,141
2015-12-16 $7.80 $7.86 $7.70 $7.74 $7.50 53,068
2015-12-15 $7.90 $7.90 $7.80 $7.88 $7.63 143,475
2015-12-14 $7.94 $7.95 $7.89 $7.95 $7.70 80,539
2015-12-11 $7.86 $7.98 $7.86 $7.93 $7.68 67,721
2015-12-10 $7.98 $8.02 $7.95 $7.99 $7.74 67,037
2015-12-09 $8.03 $8.03 $7.94 $7.99 $7.74 146,485
2015-12-08 $8.10 $8.13 $8.07 $8.10 $7.85 121,334
2015-12-07 $8.09 $8.09 $8.00 $8.06 $7.81 75,866
2015-12-04 $7.99 $8.05 $7.98 $8.05 $7.80 54,728
2015-12-03 $7.96 $7.97 $7.88 $7.88 $7.64 105,397
2015-12-02 $7.97 $8.00 $7.92 $7.94 $7.69 66,060
2015-12-01 $7.98 $8.02 $7.96 $8.01 $7.76 89,115
2015-11-30 $7.92 $7.97 $7.83 $7.83 $7.59 67,582
2015-11-27 $7.79 $7.81 $7.78 $7.79 $7.55 39,905
2015-11-25 $7.77 $7.77 $7.70 $7.72 $7.48 83,310
2015-11-24 $7.59 $7.63 $7.55 $7.61 $7.37 120,798
2015-11-23 $7.67 $7.68 $7.61 $7.63 $7.39 54,176
2015-11-20 $7.64 $7.68 $7.61 $7.64 $7.40 102,238
2015-11-19 $7.60 $7.66 $7.59 $7.65 $7.41 49,349
2015-11-18 $7.56 $7.74 $7.56 $7.71 $7.47 151,718
2015-11-17 $7.67 $7.72 $7.64 $7.70 $7.46 64,531
2015-11-16 $7.79 $7.79 $7.70 $7.78 $7.54 158,453
2015-11-13 $7.77 $7.78 $7.73 $7.74 $7.50 44,872
2015-11-12 $7.79 $7.84 $7.76 $7.79 $7.55 108,080
2015-11-11 $7.89 $7.89 $7.82 $7.85 $7.61 63,984
2015-11-10 $7.87 $7.92 $7.81 $7.89 $7.64 51,365
2015-11-09 $7.68 $7.80 $7.68 $7.74 $7.50 154,291
2015-11-06 $7.68 $7.72 $7.63 $7.66 $7.42 112,766
2015-11-05 $7.69 $7.71 $7.61 $7.68 $7.44 149,471
2015-11-04 $7.72 $7.72 $7.64 $7.69 $7.45 83,473
2015-11-03 $7.76 $7.86 $7.67 $7.80 $7.56 144,935
2015-11-02 $7.57 $7.77 $7.57 $7.77 $7.53 58,315
2015-10-30 $7.64 $7.70 $7.58 $7.61 $7.37 91,789
2015-10-29 $8.23 $8.23 $8.15 $8.21 $7.95 87,896
2015-10-28 $8.55 $8.62 $8.31 $8.45 $8.19 93,099
2015-10-27 $8.81 $8.81 $8.41 $8.54 $8.27 40,651
2015-10-26 $9.00 $9.00 $8.71 $8.75 $8.48 46,772
2015-10-23 $8.65 $8.70 $8.65 $8.68 $8.41 46,134
2015-10-22 $8.05 $8.49 $8.05 $8.47 $8.21 68,995
2015-10-21 $8.37 $8.37 $8.31 $8.35 $8.09 287,201
2015-10-20 $7.99 $8.11 $7.99 $8.07 $7.82 84,962
2015-10-19 $7.99 $8.09 $7.99 $8.05 $7.79 58,661
2015-10-16 $8.18 $8.22 $8.17 $8.22 $7.96 188,576
2015-10-15 $8.19 $8.24 $8.13 $8.24 $7.98 60,791
2015-10-14 $8.12 $8.12 $8.03 $8.05 $7.80 91,973
2015-10-13 $8.02 $8.08 $8.02 $8.05 $7.80 42,396
2015-10-12 $8.17 $8.20 $8.15 $8.17 $7.92 72,542
2015-10-09 $8.10 $8.20 $8.10 $8.20 $7.94 120,741
2015-10-08 $7.99 $8.05 $7.94 $8.00 $7.75 42,259
2015-10-07 $7.60 $7.72 $7.59 $7.68 $7.44 55,049
2015-10-06 $7.47 $7.50 $7.46 $7.49 $7.25 133,888
2015-10-05 $7.51 $7.54 $7.47 $7.52 $7.29 76,240
2015-10-02 $7.20 $7.31 $7.15 $7.28 $7.05 118,717
2015-10-01 $7.10 $7.21 $7.10 $7.21 $6.99 65,536
2015-09-30 $6.95 $7.09 $6.95 $7.08 $6.85 181,136
2015-09-29 $6.87 $6.94 $6.84 $6.86 $6.65 88,402
2015-09-28 $7.38 $7.38 $7.21 $7.21 $6.99 41,767
2015-09-25 $7.43 $7.45 $7.36 $7.45 $7.22 81,815
2015-09-24 $7.45 $7.49 $7.40 $7.45 $7.22 74,083
2015-09-23 $7.86 $7.92 $7.86 $7.87 $7.63 86,628
2015-09-22 $7.81 $7.94 $7.81 $7.93 $7.68 110,911
2015-09-21 $8.02 $8.05 $7.99 $8.02 $7.77 64,066
2015-09-18 $7.90 $8.09 $7.85 $7.99 $7.74 356,616
2015-09-17 $7.97 $8.18 $7.96 $8.11 $7.86 259,469
2015-09-16 $7.80 $7.87 $7.79 $7.85 $7.61 476,895
2015-09-15 $7.72 $7.80 $7.72 $7.78 $7.54 665,313
2015-09-14 $7.78 $7.78 $7.71 $7.76 $7.52 400,558
2015-09-11 $7.85 $7.88 $7.80 $7.84 $7.59 178,505
2015-09-10 $7.82 $7.96 $7.82 $7.88 $7.63 344,490
2015-09-09 $7.88 $7.88 $7.81 $7.81 $7.57 1,590,492
2015-09-08 $7.82 $7.88 $7.82 $7.86 $7.62 743,347
2015-09-04 $7.69 $7.69 $7.55 $7.59 $7.35 64,002
2015-09-03 $7.86 $7.98 $7.86 $7.93 $7.68 1,831,210
2015-09-02 $7.88 $7.98 $7.86 $7.94 $7.69 1,834,537
2015-09-01 $7.64 $7.97 $7.64 $7.88 $7.63 1,936,451
2015-08-31 $8.04 $8.08 $8.04 $8.04 $7.79 1,050,449
2015-08-28 $8.13 $8.14 $8.12 $8.13 $7.88 1,769
2015-08-27 $8.03 $8.13 $8.01 $8.13 $7.88 373,381
2015-08-26 $7.82 $7.88 $7.82 $7.88 $7.63 5,953
2015-08-25 $7.87 $7.87 $7.72 $7.72 $7.48 12,085
2015-08-24 $7.86 $7.86 $7.54 $7.58 $7.34 7,109
2015-08-21 $8.18 $8.20 $7.95 $7.95 $7.70 14,123
2015-08-20 $8.29 $8.29 $8.22 $8.22 $7.96 2,712
2015-08-19 $8.37 $8.37 $8.32 $8.32 $8.06 398
2015-08-18 $8.52 $8.52 $8.50 $8.50 $8.23 0
2015-08-17 $8.52 $8.52 $8.50 $8.50 $8.23 405
2015-08-14 $8.57 $8.57 $8.57 $8.57 $8.31 172
2015-08-13 $8.63 $8.63 $8.63 $8.63 $8.36 469
2015-08-12 $8.52 $8.58 $8.51 $8.57 $8.30 13,593
2015-08-11 $8.68 $8.68 $8.59 $8.59 $8.32 1,811
2015-08-10 $8.81 $8.81 $8.80 $8.80 $8.53 775
2015-08-07 $8.83 $8.85 $8.81 $8.83 $8.56 2,090
2015-08-06 $8.77 $8.77 $8.71 $8.73 $8.46 4,858
2015-08-05 $8.72 $8.72 $8.70 $8.70 $8.43 730
2015-08-04 $8.61 $8.64 $8.61 $8.64 $8.37 1,207
2015-08-03 $8.78 $8.80 $8.77 $8.77 $8.50 0
2015-07-31 $8.78 $8.80 $8.77 $8.77 $8.50 997
2015-07-30 $8.73 $8.73 $8.31 $8.35 $8.09 3,771
2015-07-29 $8.94 $9.03 $8.94 $9.00 $8.72 2,904
2015-07-28 $9.01 $9.09 $9.01 $9.09 $8.81 571
2015-07-27 $9.09 $9.09 $9.01 $9.01 $8.73 2,375
2015-07-24 $9.09 $9.09 $9.04 $9.04 $8.76 1,143
2015-07-23 $9.22 $9.23 $9.22 $9.23 $8.94 206
2015-07-22 $9.25 $9.25 $9.25 $9.25 $8.96 207
2015-07-21 $9.30 $9.31 $9.29 $9.31 $9.02 6,158
2015-07-20 $9.31 $9.31 $9.26 $9.26 $8.97 1,159
2015-07-17 $9.18 $9.28 $9.14 $9.28 $8.99 0
2015-07-16 $9.18 $9.28 $9.14 $9.28 $8.99 0
2015-07-15 $9.18 $9.28 $9.14 $9.28 $8.99 7,256
2015-07-14 $9.14 $9.15 $9.12 $9.15 $8.86 6,155
2015-07-13 $9.00 $9.12 $9.00 $9.12 $8.84 15,721
2015-07-10 $8.88 $8.96 $8.88 $8.96 $8.68 2,790
2015-07-09 $8.81 $8.81 $8.70 $8.75 $8.48 5,624
2015-07-08 $8.50 $8.50 $8.42 $8.42 $8.16 2,954
2015-07-07 $8.56 $8.61 $8.48 $8.61 $8.34 9,174
2015-07-06 $8.72 $8.72 $8.72 $8.72 $8.45 267
2015-07-02 $8.80 $8.81 $8.80 $8.81 $8.54 0
2015-07-01 $8.80 $8.81 $8.80 $8.81 $8.54 3,003
2015-06-29 $8.87 $8.89 $8.85 $8.85 $8.57 6,204
2015-06-26 $9.09 $9.09 $9.06 $9.06 $8.78 1,139
2015-06-25 $9.08 $9.09 $9.08 $9.09 $8.81 865
2015-06-24 $8.98 $8.98 $8.98 $8.98 $8.70 360
2015-06-23 $9.00 $9.00 $9.00 $9.00 $8.72 1,027
2015-06-22 $8.97 $8.97 $8.97 $8.97 $8.69 581
2015-06-19 $8.93 $8.93 $8.90 $8.91 $8.64 3,357
2015-06-18 $8.73 $8.89 $8.73 $8.86 $8.58 1,621
2015-06-17 $8.90 $8.90 $8.79 $8.83 $8.56 1,221
2015-06-16 $8.96 $8.97 $8.93 $8.93 $8.65 1,787
2015-06-15 $8.91 $8.93 $8.91 $8.92 $8.64 3,417
2015-06-12 $9.18 $9.18 $9.12 $9.12 $8.83 629
2015-06-11 $9.16 $9.17 $9.16 $9.17 $8.88 607
2015-06-10 $9.16 $9.16 $9.16 $9.16 $8.88 1,821
2015-06-09 $9.08 $9.08 $9.07 $9.07 $8.79 1,950
2015-06-08 $9.15 $9.26 $9.15 $9.26 $8.97 0
2015-06-05 $9.15 $9.26 $9.15 $9.26 $8.97 979
2015-06-04 $9.31 $9.32 $9.31 $9.32 $9.03 521
2015-06-03 $9.24 $9.26 $9.24 $9.26 $8.97 970
2015-06-02 $9.13 $9.14 $9.13 $9.13 $8.85 0
2015-06-01 $9.13 $9.14 $9.13 $9.13 $8.85 0
2015-05-29 $9.13 $9.14 $9.13 $9.13 $8.85 4,011
2015-05-28 $9.07 $9.07 $9.07 $9.07 $8.79 505
2015-05-27 $9.17 $9.17 $9.15 $9.17 $8.89 2,811
2015-05-26 $9.42 $9.42 $9.39 $9.39 $9.10 0
2015-05-22 $9.42 $9.42 $9.39 $9.39 $9.10 1,658
2015-05-21 $9.41 $9.41 $9.31 $9.31 $9.02 1,870
2015-05-20 $9.25 $9.39 $9.25 $9.39 $9.10 769
2015-05-19 $9.23 $9.23 $9.19 $9.20 $8.91 9,538
2015-05-18 $9.34 $9.34 $9.29 $9.32 $9.03 542
2015-05-15 $9.37 $9.37 $9.35 $9.35 $9.06 884
2015-05-14 $9.30 $9.40 $9.30 $9.40 $9.11 3,106
2015-05-13 $9.24 $9.24 $9.22 $9.22 $8.93 985
2015-05-12 $9.09 $9.11 $9.09 $9.10 $8.82 7,252
2015-05-11 $9.12 $9.12 $9.09 $9.11 $8.83 1,402
2015-05-08 $9.18 $9.21 $9.18 $9.21 $8.92 1,273
2015-05-07 $9.16 $9.16 $9.13 $9.13 $8.85 323
2015-05-06 $8.99 $9.00 $8.97 $9.00 $8.72 3,450
2015-05-05 $9.15 $9.15 $9.00 $9.03 $8.75 2,989
2015-05-04 $9.19 $9.20 $9.14 $9.20 $8.91 4,435
2015-05-01 $9.09 $9.17 $9.08 $9.17 $8.88 4,253
2015-04-30 $8.46 $8.57 $8.40 $8.57 $8.30 1,966
2015-04-29 $8.73 $8.78 $8.71 $8.78 $8.51 4,491
2015-04-28 $8.81 $8.82 $8.81 $8.82 $8.55 3,613
2015-04-27 $9.04 $9.04 $9.00 $9.00 $8.72 2,958
2015-04-24 $9.12 $9.12 $9.12 $9.12 $8.84 903
2015-04-23 $8.86 $8.89 $8.86 $8.89 $8.61 865
2015-04-22 $8.84 $8.86 $8.80 $8.80 $8.53 898
2015-04-21 $8.89 $8.89 $8.89 $8.89 $8.61 771
2015-04-20 $9.08 $9.08 $9.08 $9.08 $8.80 373
2015-04-17 $9.02 $9.02 $8.99 $9.02 $8.74 2,808
2015-04-16 $9.11 $9.15 $9.11 $9.15 $8.87 606
2015-04-15 $9.11 $9.14 $9.11 $9.13 $8.85 1,230
2015-04-14 $9.12 $9.23 $9.12 $9.13 $8.85 10,861
2015-04-13 $8.99 $9.07 $8.99 $9.07 $8.79 3,358
2015-04-10 $9.09 $9.09 $9.00 $9.09 $8.81 2,231
2015-04-09 $9.12 $9.12 $8.92 $8.93 $8.65 3,331
2015-04-08 $18.35 $18.35 $18.02 $18.02 $17.46 937
2015-04-07 $18.19 $18.34 $18.19 $18.34 $17.77 1,107
2015-04-06 $17.25 $18.00 $17.25 $18.00 $17.44 2,716
2015-04-02 $17.77 $17.90 $17.75 $17.90 $17.34 3,926
2015-04-01 $17.90 $17.90 $17.83 $17.89 $17.33 1,419
2015-03-31 $18.10 $18.30 $17.25 $17.69 $17.13 2,136
2015-03-30 $18.49 $18.52 $18.34 $18.44 $17.87 3,711
2015-03-27 $19.16 $19.16 $19.01 $19.08 $18.49 2,643
2015-03-26 $19.57 $19.57 $18.88 $19.48 $18.87 2,788
2015-03-25 $19.56 $19.65 $19.46 $19.61 $19.00 5,445
2015-03-24 $19.67 $19.73 $19.15 $19.48 $18.87 8,613
2015-03-23 $19.61 $19.90 $19.59 $19.59 $18.98 1,341
2015-03-20 $19.76 $20.07 $19.76 $20.03 $19.41 5,125
2015-03-19 $19.61 $19.61 $19.48 $19.48 $18.87 27,619
2015-03-18 $19.24 $19.59 $19.24 $19.59 $18.98 5,648
2015-03-17 $18.62 $18.80 $18.62 $18.79 $18.21 7,013
2015-03-16 $18.48 $18.54 $18.48 $18.51 $17.93 9,045
2015-03-13 $18.34 $18.38 $18.34 $18.38 $17.81 743
2015-03-12 $18.43 $18.50 $18.43 $18.50 $17.92 22,249
2015-03-11 $18.30 $18.33 $18.30 $18.33 $17.76 2,834
2015-03-10 $18.23 $18.30 $18.18 $18.22 $17.65 21,698
2015-03-09 $18.43 $18.43 $18.41 $18.41 $17.84 5,658
2015-03-06 $18.34 $18.47 $18.31 $18.34 $17.77 95,835
2015-03-05 $18.71 $18.72 $18.68 $18.72 $18.14 5,261
2015-03-04 $18.68 $18.69 $18.68 $18.69 $18.11 714
2015-03-03 $18.83 $18.83 $18.81 $18.81 $18.22 934
2015-03-02 $18.64 $18.78 $18.64 $18.78 $18.20 5,034
2015-02-27 $18.32 $18.35 $18.32 $18.32 $17.75 3,366
2015-02-26 $18.20 $18.25 $18.20 $18.23 $17.66 2,629
2015-02-25 $18.35 $18.39 $18.34 $18.38 $17.81 31,038
2015-02-24 $18.52 $18.54 $18.52 $18.53 $17.95 2,021
2015-02-23 $18.85 $18.85 $18.65 $18.74 $18.16 8,715
2015-02-20 $18.42 $18.72 $18.42 $18.72 $18.14 8,518
2015-02-19 $18.06 $18.16 $18.06 $18.15 $17.59 6,731
2015-02-18 $17.84 $18.05 $17.84 $18.05 $17.49 30,618
2015-02-17 $17.37 $17.49 $17.37 $17.46 $16.92 21,969
2015-02-13 $17.37 $17.72 $17.37 $17.68 $17.13 42,723
2015-02-12 $17.82 $17.82 $17.05 $17.45 $16.91 284,754
2015-02-11 $17.85 $17.91 $17.84 $17.91 $17.35 12,763
2015-02-10 $17.80 $17.87 $17.74 $17.87 $17.31 8,462
2015-02-09 $17.86 $17.86 $17.66 $17.67 $17.12 16,963
2015-02-06 $17.73 $17.87 $17.69 $17.69 $17.14 52,246
2015-02-05 $17.59 $17.90 $17.59 $17.90 $17.34 12,987
2015-02-04 $17.82 $18.03 $17.82 $17.96 $17.40 12,091
2015-02-03 $18.27 $18.27 $18.15 $18.25 $17.68 17,148
2015-02-02 $18.50 $18.50 $18.30 $18.50 $17.92 17,712
2015-01-30 $20.21 $20.24 $19.63 $19.63 $19.02 20,914
2015-01-29 $20.55 $20.81 $20.49 $20.81 $20.16 3,220
2015-01-28 $20.66 $20.67 $20.43 $20.43 $19.79 2,729
2015-01-27 $20.64 $20.86 $20.64 $20.84 $20.19 3,003
2015-01-26 $20.85 $20.93 $20.85 $20.92 $20.27 6,065
2015-01-23 $20.93 $20.94 $20.86 $20.88 $20.23 6,678

Seiko Epson Corp (SEKEY) News Headlines

Recent Seiko Epson Corp (SEKEY) News
Similar Companies to Seiko Epson Corp (SEKEY) in the None Industry

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.