Solvay SA (SOLVY) Exchange: OTCQX

  1. Overview
  2. Solvay SA (SOLVY)

Data as of May 2, 2025

$13.01 ($0.00) 0.00%

Solvay SA - Daily Information
Click for more stock information on Solvay SA.
Daily Information Data
Date May 2, 2025
Open $13.01
Previous Close $13.01
High $13.01
Low $13.01
Adjusted Open $13.01
Previous Adjusted Close $13.01
Adjusted High $13.01
Adjusted Low $13.01

About Solvay SA (SOLVY)

Solvay S A

Invest in Solvay SA (SOLVY)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Solvay SA (SOLVY)

Date Open High Low Close Adj.Close Volume
2021-09-09 $13.01 $13.01 $13.01 $13.01 $13.01 0
2021-09-08 $13.01 $13.01 $13.01 $13.01 $13.01 0
2021-09-07 $13.00 $13.01 $13.00 $13.01 $13.01 1,042
2021-09-03 $12.96 $13.00 $12.96 $13.00 $13.00 386
2021-09-02 $12.86 $13.10 $12.86 $12.93 $12.93 6,961
2021-09-01 $13.26 $13.26 $13.26 $13.26 $13.26 122
2021-08-31 $13.26 $13.26 $13.26 $13.26 $13.26 30
2021-08-30 $13.46 $13.58 $13.26 $13.26 $13.26 2,727
2021-08-27 $13.30 $13.34 $13.25 $13.34 $13.34 5,312
2021-08-26 $13.17 $13.17 $13.17 $13.17 $13.17 201
2021-08-25 $13.05 $13.38 $13.05 $13.38 $13.38 18,605
2021-08-24 $13.05 $13.05 $13.05 $13.05 $13.05 2,408
2021-08-23 $12.91 $12.91 $12.91 $12.91 $12.91 625
2021-08-20 $13.00 $13.16 $12.92 $13.16 $13.16 18,238
2021-08-19 $13.57 $13.57 $13.57 $13.57 $13.57 46
2021-08-18 $13.34 $13.57 $13.34 $13.57 $13.57 1,022
2021-08-17 $13.10 $13.10 $13.10 $13.10 $13.10 100
2021-08-16 $13.46 $13.46 $13.46 $13.46 $13.46 0
2021-08-13 $13.46 $13.46 $13.46 $13.46 $13.46 0
2021-08-12 $13.46 $13.46 $13.46 $13.46 $13.46 0
2021-08-11 $13.46 $13.46 $13.46 $13.46 $13.46 127
2021-08-10 $13.46 $13.46 $13.46 $13.46 $13.46 0
2021-08-09 $13.46 $13.46 $13.46 $13.46 $13.46 0
2021-08-06 $13.46 $13.46 $13.46 $13.46 $13.46 0
2021-08-05 $13.46 $13.46 $13.46 $13.46 $13.46 40
2021-08-04 $13.46 $13.46 $13.46 $13.46 $13.46 102
2021-08-03 $13.50 $13.50 $13.50 $13.50 $13.50 138
2021-08-02 $13.50 $13.50 $13.50 $13.50 $13.50 5
2021-07-30 $13.56 $13.57 $13.50 $13.50 $13.50 2,737
2021-07-29 $13.24 $13.24 $13.24 $13.24 $13.24 1,579
2021-07-28 $13.24 $13.24 $13.24 $13.24 $13.24 0
2021-07-27 $13.24 $13.24 $13.24 $13.24 $13.24 1,579
2021-07-26 $13.18 $13.23 $13.18 $13.23 $13.23 446
2021-07-23 $13.24 $13.24 $13.24 $13.24 $13.24 6,044
2021-07-22 $13.19 $13.19 $12.81 $12.81 $12.81 35,120
2021-07-21 $12.95 $13.05 $12.95 $13.05 $13.05 4,220
2021-07-20 $12.87 $12.97 $12.87 $12.95 $12.95 1,677
2021-07-19 $12.76 $12.76 $12.76 $12.76 $12.76 648
2021-07-16 $13.00 $13.00 $13.00 $13.00 $13.00 38
2021-07-15 $13.00 $13.00 $13.00 $13.00 $13.00 0
2021-07-14 $13.00 $13.00 $13.00 $13.00 $13.00 0
2021-07-13 $13.00 $13.00 $13.00 $13.00 $13.00 1,376
2021-07-12 $12.72 $12.72 $12.72 $12.72 $12.72 2,500
2021-07-09 $12.90 $12.90 $12.74 $12.74 $12.74 2,750
2021-07-08 $12.45 $12.68 $12.45 $12.68 $12.68 504
2021-07-07 $12.60 $12.60 $12.50 $12.50 $12.50 630
2021-07-06 $12.84 $12.84 $12.62 $12.62 $12.62 477
2021-07-02 $12.81 $12.81 $12.81 $12.81 $12.81 2,292
2021-07-01 $12.84 $12.85 $12.72 $12.85 $12.85 1,400
2021-06-30 $12.95 $12.95 $12.95 $12.95 $12.95 117
2021-06-29 $12.95 $12.95 $12.95 $12.95 $12.95 197
2021-06-28 $12.90 $12.90 $12.85 $12.85 $12.85 687
2021-06-25 $13.07 $13.07 $13.07 $13.07 $13.07 170
2021-06-24 $13.18 $13.18 $13.07 $13.07 $13.07 1,241
2021-06-23 $13.11 $13.11 $13.04 $13.04 $13.04 4,816
2021-06-22 $12.93 $13.16 $12.89 $13.16 $13.16 497
2021-06-21 $12.95 $12.95 $12.85 $12.85 $12.85 770
2021-06-18 $13.00 $13.00 $12.85 $12.85 $12.85 2,672
2021-06-17 $13.50 $13.50 $13.50 $13.50 $13.50 51
2021-06-16 $13.65 $13.65 $13.50 $13.50 $13.50 450
2021-06-15 $13.86 $13.86 $13.86 $13.86 $13.86 2
2021-06-14 $13.86 $13.86 $13.86 $13.86 $13.86 303
2021-06-11 $13.86 $13.86 $13.86 $13.86 $13.86 432
2021-06-10 $13.56 $13.56 $13.56 $13.56 $13.56 133
2021-06-09 $13.56 $13.56 $13.56 $13.56 $13.56 501
2021-06-08 $13.90 $13.90 $13.90 $13.90 $13.90 100
2021-06-07 $13.85 $14.00 $13.85 $13.90 $13.90 1,954
2021-06-04 $13.76 $13.76 $13.76 $13.76 $13.76 100
2021-06-03 $13.73 $13.73 $13.73 $13.73 $13.73 200
2021-06-02 $13.65 $13.65 $13.65 $13.65 $13.65 423
2021-06-01 $13.86 $13.86 $13.86 $13.86 $13.86 173
2021-05-28 $13.60 $13.60 $13.60 $13.60 $13.60 90
2021-05-27 $13.61 $13.61 $13.60 $13.60 $13.60 203
2021-05-26 $13.60 $13.60 $13.60 $13.60 $13.60 27
2021-05-25 $13.60 $13.60 $13.60 $13.60 $13.60 71
2021-05-24 $13.60 $13.60 $13.60 $13.60 $13.60 1,204
2021-05-21 $13.68 $13.68 $13.44 $13.44 $13.44 4,459
2021-05-20 $13.04 $13.30 $13.04 $13.30 $13.30 457
2021-05-19 $13.32 $13.32 $13.32 $13.32 $13.32 250
2021-05-18 $13.71 $13.71 $13.71 $13.71 $13.71 218
2021-05-17 $13.78 $13.78 $13.71 $13.71 $13.71 3,480
2021-05-14 $13.98 $13.98 $13.76 $13.76 $13.58 916
2021-05-13 $13.85 $13.85 $13.85 $13.85 $13.67 102
2021-05-12 $13.85 $13.85 $13.85 $13.85 $13.67 59
2021-05-11 $13.85 $13.85 $13.85 $13.85 $13.67 573
2021-05-10 $14.23 $14.23 $14.01 $14.01 $13.83 1,789
2021-05-07 $13.74 $13.74 $13.74 $13.74 $13.56 130
2021-05-06 $13.70 $13.70 $13.51 $13.52 $13.34 1,632
2021-05-05 $13.36 $13.36 $13.36 $13.36 $13.19 10,683
2021-05-04 $12.80 $12.80 $12.42 $12.49 $12.33 94,940
2021-05-03 $12.88 $12.88 $12.88 $12.88 $12.71 100
2021-04-30 $12.88 $12.88 $12.88 $12.88 $12.71 100
2021-04-29 $12.88 $12.88 $12.88 $12.88 $12.71 81
2021-04-28 $12.82 $12.88 $12.82 $12.88 $12.71 8,181
2021-04-27 $12.84 $12.85 $12.84 $12.85 $12.68 2,090
2021-04-26 $12.79 $12.79 $12.79 $12.79 $12.62 140
2021-04-23 $12.56 $12.70 $12.36 $12.50 $12.34 6,028
2021-04-22 $12.71 $12.71 $12.71 $12.71 $12.54 90
2021-04-21 $12.59 $12.71 $12.59 $12.71 $12.54 1,161
2021-04-20 $12.55 $12.64 $12.47 $12.59 $12.43 1,411
2021-04-19 $12.98 $12.98 $12.57 $12.57 $12.40 7,164
2021-04-16 $12.70 $12.70 $12.70 $12.70 $12.53 591
2021-04-15 $12.56 $12.58 $12.56 $12.58 $12.42 815
2021-04-14 $12.62 $12.73 $12.62 $12.73 $12.56 1,278
2021-04-13 $12.78 $12.78 $12.78 $12.78 $12.61 475
2021-04-12 $12.86 $12.86 $12.71 $12.80 $12.63 2,232
2021-04-09 $12.76 $12.76 $12.76 $12.76 $12.59 201
2021-04-08 $12.64 $12.64 $12.64 $12.64 $12.47 568
2021-04-07 $12.75 $12.75 $12.75 $12.75 $12.58 0
2021-04-06 $12.75 $12.75 $12.75 $12.75 $12.58 100
2021-04-05 $12.56 $12.90 $12.21 $12.90 $12.73 598
2021-04-01 $12.75 $12.75 $12.63 $12.70 $12.53 3,018
2021-03-31 $12.63 $12.63 $12.63 $12.63 $12.47 45,293
2021-03-30 $12.94 $12.94 $12.94 $12.94 $12.77 295
2021-03-29 $12.81 $12.83 $12.79 $12.83 $12.66 1,226
2021-03-26 $12.62 $12.81 $12.45 $12.81 $12.64 4,718
2021-03-25 $12.43 $12.43 $12.43 $12.43 $12.27 1,047
2021-03-24 $12.43 $12.71 $12.42 $12.65 $12.48 3,151
2021-03-23 $12.74 $12.74 $12.74 $12.74 $12.57 296
2021-03-22 $12.64 $12.85 $12.64 $12.85 $12.68 1,007
2021-03-19 $12.86 $12.86 $12.86 $12.86 $12.69 2,529
2021-03-18 $12.86 $12.86 $12.86 $12.86 $12.69 745
2021-03-17 $12.63 $12.76 $12.51 $12.76 $12.59 4,211
2021-03-16 $12.62 $12.62 $12.35 $12.35 $12.18 1,174
2021-03-15 $12.57 $12.57 $12.42 $12.42 $12.26 7,027
2021-03-12 $12.62 $12.73 $12.61 $12.61 $12.44 4,119
2021-03-11 $12.72 $12.86 $12.72 $12.86 $12.69 1,635
2021-03-10 $12.97 $12.97 $12.97 $12.97 $12.80 915
2021-03-09 $13.12 $13.12 $13.12 $13.12 $12.94 233
2021-03-08 $12.95 $13.23 $12.92 $13.12 $12.94 2,938
2021-03-05 $12.60 $12.60 $12.60 $12.60 $12.43 2,086
2021-03-04 $12.57 $12.57 $12.57 $12.57 $12.41 309
2021-03-03 $12.99 $12.99 $12.92 $12.92 $12.75 810
2021-03-02 $12.80 $12.80 $12.67 $12.77 $12.60 921
2021-03-01 $12.59 $12.59 $12.59 $12.59 $12.43 357
2021-02-26 $12.40 $12.40 $12.40 $12.40 $12.24 386
2021-02-25 $12.50 $12.50 $12.40 $12.40 $12.24 386
2021-02-24 $12.58 $12.81 $12.58 $12.60 $12.44 4,404
2021-02-23 $12.05 $12.05 $12.05 $12.05 $11.89 286
2021-02-22 $11.73 $11.85 $11.73 $11.85 $11.70 2,771
2021-02-19 $11.55 $11.84 $11.55 $11.74 $11.58 33,012
2021-02-18 $11.52 $11.52 $11.52 $11.52 $11.37 380
2021-02-17 $11.68 $11.68 $11.52 $11.52 $11.37 380
2021-02-16 $11.95 $11.95 $11.90 $11.90 $11.74 3,180
2021-02-12 $11.35 $11.68 $11.35 $11.68 $11.53 2,628
2021-02-11 $11.79 $11.79 $11.56 $11.56 $11.41 480
2021-02-10 $11.85 $11.85 $11.67 $11.67 $11.52 2,197
2021-02-09 $11.74 $11.74 $11.44 $11.54 $11.39 1,359
2021-02-08 $11.60 $11.60 $11.45 $11.45 $11.30 282
2021-02-05 $11.53 $11.53 $11.36 $11.36 $11.21 723
2021-02-04 $11.53 $11.53 $11.53 $11.53 $11.38 610
2021-02-03 $11.75 $11.75 $11.53 $11.53 $11.38 3,922
2021-02-02 $11.21 $11.52 $11.21 $11.52 $11.37 440
2021-02-01 $11.36 $11.37 $11.36 $11.37 $11.22 1,032
2021-01-29 $11.65 $11.65 $11.36 $11.55 $11.40 3,932
2021-01-28 $11.59 $11.63 $11.59 $11.63 $11.48 3,205
2021-01-27 $11.18 $11.18 $11.18 $11.18 $11.03 1,800
2021-01-26 $11.87 $11.87 $11.78 $11.78 $11.63 1,442
2021-01-25 $12.23 $12.23 $12.23 $12.23 $12.07 179
2021-01-22 $12.23 $12.23 $12.23 $12.23 $12.07 100
2021-01-21 $12.23 $12.23 $12.23 $12.23 $12.07 14
2021-01-20 $12.23 $12.23 $12.23 $12.23 $12.07 30
2021-01-19 $12.19 $12.23 $12.19 $12.23 $12.07 482
2021-01-15 $12.16 $12.16 $12.10 $12.15 $11.99 5,567
2021-01-14 $12.31 $12.39 $12.25 $12.39 $12.23 11,805
2021-01-13 $12.75 $12.75 $12.52 $12.60 $12.25 28,743
2021-01-12 $12.45 $12.48 $12.45 $12.48 $12.14 811
2021-01-11 $12.38 $12.38 $12.38 $12.38 $12.04 54
2021-01-08 $12.40 $12.40 $12.38 $12.38 $12.04 836
2021-01-07 $12.43 $12.50 $12.43 $12.50 $12.16 1,038
2021-01-06 $12.27 $12.27 $12.27 $12.27 $11.93 150
2021-01-05 $12.07 $12.27 $12.07 $12.27 $11.93 3,187
2021-01-04 $12.50 $12.50 $12.12 $12.12 $11.79 433
2020-12-31 $12.13 $12.13 $11.68 $12.10 $11.77 7,106
2020-12-30 $12.17 $12.17 $12.15 $12.15 $11.82 2,030
2020-12-29 $12.21 $12.21 $12.21 $12.21 $11.87 870
2020-12-28 $12.30 $12.30 $11.71 $12.06 $11.73 8,423
2020-12-24 $12.06 $12.06 $12.06 $12.06 $11.73 0
2020-12-23 $12.02 $12.07 $11.91 $12.06 $11.73 8,423
2020-12-22 $11.79 $11.79 $11.79 $11.79 $11.47 181
2020-12-21 $12.30 $12.30 $12.30 $12.30 $11.96 390
2020-12-18 $12.14 $12.30 $12.14 $12.30 $11.96 4,651
2020-12-17 $12.31 $12.31 $12.00 $12.00 $11.67 1,225
2020-12-16 $11.94 $11.94 $11.94 $11.94 $11.61 35
2020-12-15 $11.94 $11.94 $11.94 $11.94 $11.61 7
2020-12-14 $12.00 $12.03 $11.93 $11.94 $11.61 30,465
2020-12-11 $11.75 $11.75 $11.75 $11.75 $11.43 33
2020-12-10 $11.58 $11.58 $11.58 $11.58 $11.26 16
2020-12-09 $11.58 $11.58 $11.58 $11.58 $11.26 0
2020-12-08 $11.58 $11.58 $11.58 $11.58 $11.26 16
2020-12-07 $11.58 $11.58 $11.58 $11.58 $11.26 66
2020-12-04 $11.58 $11.58 $11.58 $11.58 $11.26 4
2020-12-03 $11.58 $11.58 $11.58 $11.58 $11.26 25
2020-12-02 $11.58 $11.58 $11.58 $11.58 $11.26 553
2020-12-01 $11.39 $11.39 $11.39 $11.39 $11.08 45
2020-11-30 $11.39 $11.53 $11.39 $11.39 $11.08 1,269
2020-11-27 $11.70 $11.70 $11.65 $11.65 $11.33 1,210
2020-11-25 $11.23 $11.23 $11.23 $11.23 $10.92 51
2020-11-24 $11.23 $11.23 $11.23 $11.23 $10.92 153
2020-11-23 $10.58 $10.58 $10.58 $10.58 $10.29 52
2020-11-20 $10.58 $10.58 $10.58 $10.58 $10.29 61
2020-11-19 $10.58 $10.58 $10.58 $10.58 $10.29 4
2020-11-18 $10.58 $10.58 $10.58 $10.58 $10.29 2
2020-11-17 $10.58 $10.58 $10.58 $10.58 $10.29 595
2020-11-16 $10.56 $10.56 $10.56 $10.56 $10.27 502
2020-11-13 $9.85 $9.85 $9.85 $9.85 $9.58 0
2020-11-12 $9.97 $9.97 $9.85 $9.85 $9.58 1,035
2020-11-11 $9.88 $10.02 $9.88 $10.02 $9.74 360
2020-11-10 $9.73 $9.73 $9.73 $9.73 $9.46 98
2020-11-09 $9.69 $9.73 $9.67 $9.73 $9.46 1,600
2020-11-06 $8.92 $8.92 $8.92 $8.92 $8.67 81
2020-11-05 $8.65 $8.92 $8.65 $8.92 $8.67 612
2020-11-04 $8.45 $8.45 $8.45 $8.45 $8.22 0
2020-11-03 $8.42 $8.45 $8.42 $8.45 $8.22 2,750
2020-11-02 $8.17 $8.32 $8.17 $8.32 $8.09 818
2020-10-30 $8.13 $8.13 $8.13 $8.13 $7.91 581
2020-10-29 $8.30 $8.30 $8.30 $8.30 $8.07 15
2020-10-28 $8.37 $8.37 $8.30 $8.30 $8.07 2,899
2020-10-27 $8.93 $8.93 $8.93 $8.93 $8.68 2
2020-10-26 $8.83 $8.93 $8.83 $8.93 $8.68 526
2020-10-23 $9.00 $9.00 $9.00 $9.00 $8.75 206
2020-10-22 $8.77 $8.80 $8.77 $8.80 $8.56 12,263
2020-10-21 $8.78 $9.00 $8.78 $8.90 $8.65 159,027
2020-10-20 $9.14 $9.14 $9.01 $9.01 $8.76 7,890
2020-10-19 $9.18 $9.18 $9.18 $9.18 $8.92 452
2020-10-16 $9.18 $9.18 $9.18 $9.18 $8.92 360
2020-10-15 $8.74 $8.86 $8.72 $8.86 $8.62 5,956
2020-10-14 $9.05 $9.07 $9.05 $9.07 $8.82 657
2020-10-13 $9.06 $9.16 $9.06 $9.10 $8.85 1,502
2020-10-12 $9.24 $9.27 $9.24 $9.27 $9.02 537
2020-10-09 $9.30 $9.30 $9.30 $9.30 $9.04 445
2020-10-08 $9.10 $9.10 $9.10 $9.10 $8.85 276
2020-10-07 $8.97 $8.97 $8.80 $8.80 $8.56 2,266
2020-10-06 $8.78 $8.88 $8.78 $8.88 $8.64 961
2020-10-05 $8.78 $8.78 $8.57 $8.57 $8.33 1,062
2020-10-02 $8.45 $8.64 $8.43 $8.64 $8.40 522
2020-10-01 $8.51 $8.51 $8.51 $8.51 $8.28 919
2020-09-30 $8.70 $8.75 $8.70 $8.75 $8.51 922
2020-09-29 $8.74 $8.74 $8.74 $8.74 $8.50 0
2020-09-28 $8.77 $8.77 $8.73 $8.74 $8.50 694
2020-09-25 $8.78 $8.78 $8.78 $8.78 $8.54 20
2020-09-24 $8.71 $8.78 $8.71 $8.78 $8.54 602
2020-09-23 $8.74 $8.74 $8.74 $8.74 $8.49 125
2020-09-22 $8.90 $8.90 $8.88 $8.88 $8.64 1,670
2020-09-21 $9.26 $9.26 $8.71 $8.71 $8.47 1,505
2020-09-18 $9.47 $9.47 $9.47 $9.47 $9.21 191
2020-09-17 $9.44 $9.44 $9.44 $9.44 $9.18 578
2020-09-16 $9.56 $9.56 $9.56 $9.56 $9.30 425
2020-09-15 $9.58 $9.58 $9.49 $9.49 $9.22 1,000
2020-09-14 $9.55 $9.55 $9.55 $9.55 $9.29 151
2020-09-11 $9.41 $9.41 $9.21 $9.21 $8.96 1,217
2020-09-10 $9.35 $9.35 $9.35 $9.35 $9.09 295
2020-09-09 $9.44 $9.48 $9.26 $9.26 $9.01 1,095
2020-09-08 $8.94 $8.94 $8.94 $8.94 $8.69 190
2020-09-04 $8.94 $8.94 $8.94 $8.94 $8.69 62
2020-09-03 $8.94 $8.94 $8.93 $8.94 $8.69 938
2020-09-02 $8.90 $8.97 $8.89 $8.97 $8.72 539
2020-09-01 $8.57 $8.61 $8.57 $8.58 $8.34 6,017
2020-08-31 $8.90 $8.90 $8.72 $8.72 $8.48 317
2020-08-28 $8.75 $8.76 $8.75 $8.76 $8.52 744
2020-08-27 $8.74 $8.74 $8.74 $8.74 $8.50 11
2020-08-26 $8.74 $8.74 $8.74 $8.74 $8.50 7,338
2020-08-25 $8.72 $8.73 $8.72 $8.73 $8.49 598
2020-08-24 $8.54 $8.54 $8.54 $8.54 $8.31 274
2020-08-21 $8.67 $8.67 $8.67 $8.67 $8.43 116
2020-08-20 $8.67 $8.67 $8.67 $8.67 $8.43 100
2020-08-19 $8.93 $8.93 $8.72 $8.72 $8.48 3,777
2020-08-18 $9.00 $9.00 $8.93 $8.93 $8.68 1,246
2020-08-17 $8.62 $8.62 $8.62 $8.62 $8.38 145
2020-08-14 $8.75 $8.75 $8.75 $8.75 $8.51 526
2020-08-13 $8.80 $8.95 $8.80 $8.90 $8.66 999
2020-08-12 $8.95 $8.95 $8.74 $8.81 $8.57 1,086
2020-08-11 $8.61 $8.65 $8.60 $8.60 $8.36 1,188
2020-08-10 $8.47 $8.47 $8.47 $8.47 $8.24 464
2020-08-07 $8.22 $8.23 $8.22 $8.23 $8.00 532
2020-08-06 $8.14 $8.29 $8.14 $8.29 $8.06 867
2020-08-05 $8.40 $8.40 $8.40 $8.40 $8.17 800
2020-08-04 $7.86 $7.86 $7.86 $7.86 $7.64 31
2020-08-03 $7.86 $7.86 $7.86 $7.86 $7.64 207
2020-07-31 $7.94 $7.94 $7.69 $7.86 $7.64 809
2020-07-30 $7.88 $7.88 $7.88 $7.88 $7.66 89
2020-07-29 $7.88 $7.88 $7.88 $7.88 $7.66 456
2020-07-28 $8.16 $8.26 $8.16 $8.26 $8.03 634
2020-07-27 $8.39 $8.39 $8.39 $8.39 $8.16 0
2020-07-24 $8.39 $8.39 $8.39 $8.39 $8.15 15
2020-07-23 $8.39 $8.39 $8.39 $8.39 $8.15 104
2020-07-22 $8.39 $8.39 $8.39 $8.39 $8.15 162
2020-07-21 $8.39 $8.39 $8.39 $8.39 $8.16 482
2020-07-20 $8.30 $8.30 $8.30 $8.30 $8.07 436
2020-07-17 $7.97 $7.97 $7.97 $7.97 $7.75 0
2020-07-16 $7.97 $7.97 $7.97 $7.97 $7.75 204
2020-07-15 $7.97 $7.97 $7.97 $7.97 $7.75 27
2020-07-14 $7.97 $7.97 $7.97 $7.97 $7.75 11
2020-07-13 $7.97 $7.97 $7.97 $7.97 $7.75 0
2020-07-10 $7.89 $7.97 $7.89 $7.97 $7.75 462
2020-07-09 $7.97 $8.01 $7.97 $8.00 $7.78 740
2020-07-08 $8.26 $8.26 $8.26 $8.26 $8.03 0
2020-07-07 $8.09 $8.26 $8.09 $8.26 $8.03 1,916
2020-07-06 $8.16 $8.16 $8.16 $8.16 $7.94 27
2020-07-02 $8.39 $8.39 $8.16 $8.16 $7.94 3,190
2020-07-01 $7.95 $7.95 $7.95 $7.95 $7.73 96
2020-06-30 $8.00 $8.00 $7.95 $7.95 $7.73 931
2020-06-29 $8.15 $8.15 $8.02 $8.02 $7.80 1,118
2020-06-26 $7.76 $7.76 $7.76 $7.76 $7.55 73
2020-06-25 $7.93 $7.93 $7.64 $7.76 $7.55 19,865
2020-06-24 $7.77 $7.77 $7.77 $7.77 $7.56 370
2020-06-23 $8.06 $8.06 $8.06 $8.06 $7.84 269
2020-06-22 $7.98 $8.33 $7.98 $8.33 $8.10 4,487
2020-06-19 $8.20 $8.20 $8.20 $8.20 $7.97 263
2020-06-18 $8.21 $8.21 $8.21 $8.21 $7.98 535
2020-06-17 $8.00 $8.27 $8.00 $8.27 $8.04 718
2020-06-16 $8.09 $8.09 $8.09 $8.09 $7.87 50
2020-06-15 $8.02 $8.09 $8.02 $8.09 $7.87 343
2020-06-12 $8.15 $8.15 $8.00 $8.00 $7.78 640
2020-06-11 $8.16 $8.16 $7.80 $7.80 $7.59 1,891
2020-06-10 $8.58 $8.70 $8.58 $8.70 $8.46 2,558
2020-06-09 $8.50 $8.62 $8.50 $8.55 $8.32 946
2020-06-08 $8.89 $8.89 $8.89 $8.89 $8.65 2,259
2020-06-05 $8.80 $8.88 $8.80 $8.87 $8.63 6,348
2020-06-04 $8.50 $8.50 $8.50 $8.50 $8.27 92
2020-06-03 $8.68 $8.68 $8.50 $8.50 $8.27 3,229
2020-06-02 $8.10 $8.29 $8.10 $8.16 $7.94 842
2020-06-01 $7.77 $8.02 $7.77 $8.02 $7.80 583
2020-05-29 $7.79 $7.86 $7.79 $7.80 $7.59 849
2020-05-28 $7.86 $8.23 $7.86 $7.92 $7.70 504
2020-05-27 $7.79 $8.00 $7.64 $8.00 $7.78 6,145
2020-05-26 $7.48 $7.65 $7.48 $7.65 $7.44 497
2020-05-22 $7.20 $7.20 $7.20 $7.20 $7.00 517
2020-05-21 $7.35 $7.40 $7.35 $7.40 $7.20 6,148
2020-05-20 $7.48 $7.54 $7.48 $7.54 $7.33 4,731
2020-05-19 $7.27 $7.40 $7.25 $7.25 $7.05 1,013
2020-05-18 $7.67 $7.67 $7.59 $7.59 $7.38 709
2020-05-15 $7.51 $7.71 $7.51 $7.70 $7.33 2,207
2020-05-14 $7.49 $7.50 $7.49 $7.49 $7.13 542
2020-05-13 $8.10 $8.10 $7.70 $7.70 $7.33 951
2020-05-12 $7.94 $8.03 $7.94 $8.03 $7.64 382
2020-05-11 $7.76 $8.11 $7.76 $7.83 $7.45 1,548
2020-05-08 $8.04 $8.04 $7.81 $7.81 $7.43 367
2020-05-07 $7.99 $8.04 $7.99 $8.04 $7.65 801
2020-05-06 $7.83 $8.01 $7.83 $8.01 $7.62 563
2020-05-05 $7.70 $7.70 $7.51 $7.56 $7.20 722
2020-05-04 $7.45 $7.55 $7.45 $7.55 $7.19 930
2020-05-01 $7.54 $7.54 $7.50 $7.50 $7.14 560
2020-04-30 $7.95 $8.02 $7.95 $8.02 $7.63 782
2020-04-29 $8.05 $8.05 $8.05 $8.05 $7.66 775
2020-04-28 $7.64 $7.75 $7.55 $7.55 $7.19 783
2020-04-27 $7.49 $7.49 $7.33 $7.33 $6.98 1,377
2020-04-24 $7.35 $7.36 $7.22 $7.33 $6.98 4,695
2020-04-23 $7.45 $7.45 $7.16 $7.32 $6.97 3,821
2020-04-22 $7.28 $7.30 $6.96 $6.96 $6.63 583
2020-04-21 $7.20 $7.60 $7.20 $7.60 $7.23 3,918
2020-04-20 $7.52 $7.82 $7.33 $7.43 $7.07 2,359
2020-04-17 $7.36 $7.77 $7.36 $7.77 $7.40 1,935
2020-04-16 $7.45 $7.45 $6.91 $7.10 $6.76 2,120
2020-04-15 $7.20 $7.58 $7.14 $7.50 $7.14 1,492
2020-04-14 $7.49 $7.89 $7.49 $7.89 $7.51 497
2020-04-13 $8.26 $8.31 $7.76 $8.31 $7.91 1,100
2020-04-09 $7.94 $8.15 $7.88 $8.15 $7.76 5,935
2020-04-08 $7.77 $7.77 $7.51 $7.73 $7.36 3,311
2020-04-07 $7.43 $7.75 $7.43 $7.75 $7.38 11,911
2020-04-06 $7.46 $7.47 $7.17 $7.17 $6.83 9,786
2020-04-03 $7.33 $7.52 $7.33 $7.52 $7.16 4,229
2020-04-02 $6.93 $7.50 $6.93 $7.03 $6.69 465
2020-04-01 $7.13 $7.31 $6.98 $7.22 $6.87 1,529
2020-03-31 $7.10 $7.31 $6.89 $7.13 $6.79 1,491
2020-03-30 $7.43 $7.47 $7.05 $7.47 $7.11 4,531
2020-03-27 $7.49 $7.51 $6.88 $6.97 $6.63 3,402
2020-03-26 $7.57 $7.65 $7.32 $7.54 $7.18 2,017
2020-03-25 $7.60 $7.60 $7.40 $7.41 $7.05 11,661
2020-03-24 $7.49 $7.49 $7.15 $7.36 $7.01 1,268
2020-03-23 $7.30 $7.49 $7.10 $7.21 $6.86 1,482
2020-03-20 $7.42 $7.78 $7.20 $7.66 $7.29 1,226
2020-03-19 $7.79 $8.21 $7.79 $8.21 $7.82 882
2020-03-18 $7.06 $7.10 $6.59 $6.78 $6.45 2,248
2020-03-17 $6.49 $6.49 $6.21 $6.34 $6.04 5,280
2020-03-16 $6.02 $6.70 $6.02 $6.09 $5.80 3,949
2020-03-13 $7.11 $7.11 $6.33 $6.71 $6.39 17,969
2020-03-12 $7.02 $7.09 $6.29 $6.75 $6.43 4,639
2020-03-11 $7.55 $7.78 $7.54 $7.75 $7.38 1,631
2020-03-10 $8.20 $8.40 $7.67 $8.40 $8.00 4,054
2020-03-09 $8.30 $8.30 $7.87 $8.20 $7.81 2,933
2020-03-06 $8.89 $8.92 $8.61 $8.65 $8.23 4,160
2020-03-05 $8.92 $8.92 $8.75 $8.75 $8.33 650
2020-03-04 $8.81 $9.21 $8.81 $9.21 $8.77 1,043
2020-03-03 $9.07 $9.27 $8.98 $8.98 $8.55 5,623
2020-03-02 $8.76 $9.04 $8.73 $8.73 $8.31 2,434
2020-02-28 $9.01 $9.14 $8.88 $8.88 $8.45 2,674
2020-02-27 $9.25 $9.55 $9.25 $9.43 $8.98 1,396
2020-02-26 $9.66 $9.67 $9.65 $9.67 $9.21 824
2020-02-25 $9.95 $10.09 $9.75 $9.75 $9.28 638
2020-02-24 $10.07 $10.07 $9.77 $9.83 $9.36 1,773
2020-02-21 $10.27 $10.33 $10.13 $10.13 $9.64 5,081
2020-02-20 $10.39 $10.39 $10.39 $10.39 $9.89 164
2020-02-19 $10.47 $10.47 $10.47 $10.47 $9.97 111
2020-02-18 $10.47 $10.47 $10.47 $10.47 $9.97 368
2020-02-14 $10.78 $10.78 $10.78 $10.78 $10.26 346
2020-02-13 $10.65 $10.65 $10.52 $10.52 $10.01 702
2020-02-12 $10.99 $10.99 $10.99 $10.99 $10.46 171
2020-02-11 $10.70 $10.70 $10.70 $10.70 $10.19 92
2020-02-10 $10.40 $10.70 $10.40 $10.70 $10.19 589
2020-02-07 $10.70 $10.70 $10.51 $10.70 $10.19 1,005
2020-02-06 $10.85 $10.90 $10.81 $10.90 $10.38 3,973
2020-02-05 $10.69 $10.78 $10.69 $10.78 $10.26 310
2020-02-04 $10.62 $10.62 $10.45 $10.45 $9.95 500
2020-02-03 $10.32 $10.38 $10.30 $10.30 $9.80 957
2020-01-31 $10.58 $10.58 $10.20 $10.49 $9.99 862
2020-01-30 $10.62 $10.62 $10.47 $10.59 $10.08 860
2020-01-29 $10.60 $10.62 $10.60 $10.62 $10.11 1,138
2020-01-28 $10.49 $10.49 $10.37 $10.37 $9.87 477
2020-01-27 $10.49 $10.51 $10.13 $10.51 $10.00 921
2020-01-24 $10.47 $10.68 $10.35 $10.35 $9.85 38,635
2020-01-23 $10.54 $10.54 $10.45 $10.45 $9.95 549
2020-01-22 $10.47 $10.47 $10.47 $10.47 $9.97 213
2020-01-21 $10.40 $10.50 $10.36 $10.36 $9.86 2,596
2020-01-17 $10.55 $10.55 $10.55 $10.55 $10.04 162
2020-01-16 $10.68 $10.70 $10.55 $10.55 $10.04 2,171
2020-01-15 $11.04 $11.04 $11.04 $11.04 $10.35 3,168
2020-01-14 $11.09 $11.13 $11.09 $11.13 $10.43 1,826
2020-01-13 $11.49 $11.49 $11.49 $11.49 $10.77 173
2020-01-10 $11.49 $11.49 $11.49 $11.49 $10.77 21
2020-01-09 $11.45 $11.49 $11.45 $11.49 $10.77 5,805
2020-01-08 $11.38 $11.38 $11.38 $11.38 $10.66 175
2020-01-07 $11.37 $11.37 $11.37 $11.37 $10.66 197
2020-01-06 $11.51 $11.51 $11.42 $11.43 $10.71 1,590
2020-01-03 $11.76 $11.76 $11.76 $11.76 $11.02 38
2020-01-02 $11.76 $11.76 $11.76 $11.76 $11.02 230
2019-12-31 $11.50 $11.50 $11.49 $11.49 $10.77 682
2019-12-30 $11.81 $11.81 $11.60 $11.60 $10.87 1,192
2019-12-27 $11.64 $11.64 $11.64 $11.64 $10.91 5,559
2019-12-26 $11.67 $11.67 $11.67 $11.67 $10.94 196
2019-12-24 $11.71 $11.71 $11.69 $11.71 $10.97 1,754
2019-12-23 $11.42 $11.45 $11.42 $11.45 $10.73 584
2019-12-20 $11.71 $11.75 $11.71 $11.75 $11.01 671
2019-12-19 $11.67 $11.67 $11.67 $11.67 $10.94 831
2019-12-18 $11.52 $11.52 $11.52 $11.52 $10.80 347
2019-12-17 $11.50 $11.50 $11.48 $11.48 $10.76 447
2019-12-16 $11.52 $11.79 $11.52 $11.79 $11.05 1,630
2019-12-13 $11.67 $11.94 $11.51 $11.93 $11.18 4,040
2019-12-12 $11.51 $11.77 $11.45 $11.77 $11.03 10,997
2019-12-11 $11.48 $11.48 $11.15 $11.38 $10.66 176,620
2019-12-10 $11.46 $11.46 $11.46 $11.46 $10.74 155
2019-12-09 $11.24 $11.24 $11.24 $11.24 $10.53 1
2019-12-06 $11.24 $11.24 $11.24 $11.24 $10.53 144
2019-12-05 $11.40 $11.40 $11.40 $11.40 $10.68 465
2019-12-04 $11.24 $11.40 $11.24 $11.40 $10.68 414
2019-12-03 $11.17 $11.17 $11.17 $11.17 $10.47 43,791
2019-12-02 $11.63 $11.63 $11.63 $11.63 $10.90 0
2019-11-29 $11.63 $11.63 $11.63 $11.63 $10.90 0
2019-11-27 $11.63 $11.63 $11.63 $11.63 $10.90 0
2019-11-26 $11.63 $11.63 $11.63 $11.63 $10.90 11
2019-11-25 $11.63 $11.63 $11.63 $11.63 $10.90 17
2019-11-22 $11.63 $11.63 $11.63 $11.63 $10.90 4,850
2019-11-21 $11.62 $11.62 $11.62 $11.62 $10.89 1,030
2019-11-20 $11.31 $11.31 $11.31 $11.31 $10.60 1,127
2019-11-19 $11.42 $11.50 $11.42 $11.50 $10.78 600
2019-11-18 $11.43 $11.50 $11.43 $11.50 $10.78 762
2019-11-15 $11.20 $11.20 $11.20 $11.20 $10.50 10
2019-11-14 $11.20 $11.20 $11.20 $11.20 $10.50 0
2019-11-13 $11.20 $11.20 $11.20 $11.20 $10.50 662
2019-11-12 $11.20 $11.20 $11.20 $11.20 $10.50 522
2019-11-11 $10.94 $11.00 $10.94 $11.00 $10.31 1,036
2019-11-08 $10.93 $11.05 $10.81 $10.86 $10.18 50,083
2019-11-07 $11.45 $11.45 $11.45 $11.45 $10.73 0
2019-11-06 $11.45 $11.45 $11.45 $11.45 $10.73 150
2019-11-05 $11.53 $11.53 $11.53 $11.53 $10.81 245
2019-11-04 $11.41 $11.41 $11.41 $11.41 $10.69 139
2019-11-01 $11.20 $11.40 $11.20 $11.40 $10.68 596
2019-10-31 $11.02 $11.02 $11.02 $11.02 $10.33 35
2019-10-30 $11.02 $11.02 $11.02 $11.02 $10.33 2,147
2019-10-29 $11.35 $11.35 $11.35 $11.35 $10.64 10
2019-10-28 $11.35 $11.35 $11.35 $11.35 $10.64 50
2019-10-25 $11.27 $11.35 $11.27 $11.35 $10.64 855
2019-10-24 $11.03 $11.03 $11.03 $11.03 $10.34 4,736
2019-10-23 $10.75 $10.75 $10.75 $10.75 $10.07 30
2019-10-22 $10.75 $10.75 $10.75 $10.75 $10.07 151
2019-10-21 $10.85 $10.85 $10.85 $10.85 $10.17 58
2019-10-18 $10.85 $10.85 $10.85 $10.85 $10.17 30
2019-10-17 $10.86 $10.86 $10.76 $10.85 $10.17 7,955
2019-10-16 $10.82 $10.82 $10.82 $10.82 $10.14 259
2019-10-15 $10.09 $10.09 $10.09 $10.09 $9.46 10
2019-10-14 $10.09 $10.09 $10.09 $10.09 $9.46 78
2019-10-11 $10.09 $10.09 $10.09 $10.09 $9.46 0
2019-10-10 $10.09 $10.09 $10.09 $10.09 $9.46 0
2019-10-09 $10.04 $10.09 $10.04 $10.09 $9.46 300
2019-10-08 $10.00 $10.00 $10.00 $10.00 $9.37 1,000
2019-10-07 $9.98 $9.98 $9.98 $9.98 $9.35 47
2019-10-04 $9.98 $9.98 $9.98 $9.98 $9.35 300
2019-10-03 $10.18 $10.18 $10.18 $10.18 $9.54 197
2019-10-02 $10.01 $10.04 $10.01 $10.04 $9.41 445
2019-10-01 $10.29 $10.29 $10.29 $10.29 $9.64 700
2019-09-30 $10.19 $10.30 $10.18 $10.30 $9.65 1,729
2019-09-27 $10.28 $10.33 $10.16 $10.33 $9.68 568
2019-09-26 $10.05 $10.05 $10.05 $10.05 $9.42 14,040
2019-09-25 $10.09 $10.36 $10.09 $10.36 $9.71 8,572
2019-09-24 $10.57 $10.57 $10.57 $10.57 $9.91 0
2019-09-23 $10.57 $10.57 $10.57 $10.57 $9.91 90
2019-09-20 $10.57 $10.57 $10.57 $10.57 $9.91 448
2019-09-19 $10.72 $10.72 $10.50 $10.50 $9.84 628
2019-09-18 $10.59 $10.59 $10.59 $10.59 $9.92 46
2019-09-17 $10.59 $10.59 $10.59 $10.59 $9.92 750
2019-09-16 $11.15 $11.15 $11.15 $11.15 $10.45 83
2019-09-13 $11.15 $11.15 $11.15 $11.15 $10.45 268
2019-09-12 $10.93 $10.93 $10.93 $10.93 $10.24 0
2019-09-11 $10.93 $10.93 $10.93 $10.93 $10.24 0
2019-09-10 $10.53 $10.94 $10.53 $10.93 $10.24 1,250
2019-09-09 $10.35 $10.35 $10.35 $10.35 $9.70 0
2019-09-06 $10.35 $10.35 $10.35 $10.35 $9.70 250
2019-09-05 $10.22 $10.35 $10.22 $10.35 $9.70 2,107
2019-09-04 $10.13 $10.13 $10.13 $10.13 $9.49 0
2019-09-03 $10.13 $10.13 $10.13 $10.13 $9.49 21
2019-08-30 $10.08 $10.13 $10.08 $10.13 $9.49 226
2019-08-29 $10.00 $10.18 $9.99 $10.18 $9.54 7,760
2019-08-28 $9.84 $9.84 $9.69 $9.69 $9.08 785
2019-08-27 $10.00 $10.00 $10.00 $10.00 $9.37 0
2019-08-26 $10.00 $10.00 $10.00 $10.00 $9.37 23
2019-08-23 $10.02 $10.02 $9.63 $10.00 $9.37 3,074
2019-08-22 $9.99 $10.03 $9.99 $10.03 $9.40 941
2019-08-21 $10.06 $10.13 $10.06 $10.13 $9.49 729
2019-08-20 $10.08 $10.08 $10.08 $10.08 $9.45 56
2019-08-19 $9.86 $10.08 $9.86 $10.08 $9.45 956
2019-08-16 $9.80 $9.80 $9.80 $9.80 $9.18 491
2019-08-15 $9.63 $9.68 $9.44 $9.68 $9.07 1,036
2019-08-14 $9.83 $9.85 $9.79 $9.79 $9.17 2,163
2019-08-13 $9.85 $10.19 $9.85 $10.19 $9.55 860
2019-08-12 $10.29 $10.29 $10.29 $10.29 $9.64 0
2019-08-09 $10.29 $10.29 $10.29 $10.29 $9.64 538
2019-08-08 $10.20 $10.34 $10.20 $10.29 $9.64 30,794
2019-08-07 $9.86 $10.03 $9.86 $10.03 $9.40 3,048
2019-08-06 $9.89 $9.89 $9.89 $9.89 $9.27 201
2019-08-05 $10.00 $10.02 $10.00 $10.02 $9.39 540
2019-08-02 $10.24 $10.24 $10.03 $10.19 $9.55 2,359
2019-08-01 $10.53 $10.53 $10.28 $10.53 $9.87 26,543
2019-07-31 $10.21 $10.21 $10.21 $10.21 $9.57 286
2019-07-30 $10.14 $10.14 $10.01 $10.01 $9.38 300
2019-07-29 $10.02 $10.27 $10.02 $10.27 $9.62 100
2019-07-26 $10.27 $10.27 $10.27 $10.27 $9.62 60
2019-07-25 $10.27 $10.27 $10.27 $10.27 $9.62 0
2019-07-24 $10.27 $10.27 $10.27 $10.27 $9.62 819
2019-07-23 $10.27 $10.27 $10.27 $10.27 $9.62 10
2019-07-22 $10.02 $10.27 $10.02 $10.27 $9.62 623
2019-07-19 $10.03 $10.03 $10.03 $10.03 $9.40 0
2019-07-18 $10.03 $10.03 $10.03 $10.03 $9.40 100
2019-07-17 $10.19 $10.19 $10.02 $10.02 $9.39 399
2019-07-16 $9.99 $9.99 $9.99 $9.99 $9.36 106
2019-07-15 $10.12 $10.12 $9.90 $9.90 $9.28 475
2019-07-12 $9.91 $9.91 $9.91 $9.91 $9.29 674
2019-07-11 $9.71 $9.71 $9.71 $9.71 $9.10 1,127
2019-07-10 $9.71 $9.72 $9.66 $9.72 $9.11 2,476
2019-07-09 $9.78 $9.78 $9.78 $9.78 $9.17 2,000
2019-07-08 $9.75 $9.75 $9.75 $9.75 $9.14 1,017
2019-07-05 $10.44 $10.44 $10.44 $10.44 $9.78 0
2019-07-03 $10.44 $10.44 $10.44 $10.44 $9.78 0
2019-07-02 $10.44 $10.44 $10.44 $10.44 $9.78 1,894
2019-07-01 $10.56 $10.56 $10.44 $10.44 $9.78 2,076
2019-06-28 $10.40 $10.40 $10.40 $10.40 $9.75 1
2019-06-27 $10.37 $10.40 $10.37 $10.40 $9.75 840
2019-06-26 $10.24 $10.24 $10.24 $10.24 $9.60 171
2019-06-25 $9.80 $9.80 $9.80 $9.80 $9.18 0
2019-06-24 $9.80 $9.80 $9.80 $9.80 $9.18 88
2019-06-21 $9.80 $9.80 $9.80 $9.80 $9.18 100
2019-06-20 $9.80 $9.80 $9.80 $9.80 $9.18 94
2019-06-19 $9.98 $9.98 $9.80 $9.80 $9.18 685
2019-06-18 $9.85 $9.88 $9.70 $9.78 $9.17 27,769
2019-06-17 $9.76 $9.76 $9.63 $9.63 $9.02 4,571
2019-06-14 $9.84 $9.84 $9.83 $9.83 $9.21 1,647
2019-06-13 $9.91 $9.91 $9.80 $9.80 $9.18 699
2019-06-12 $9.85 $9.98 $9.85 $9.98 $9.35 293
2019-06-11 $10.18 $10.28 $10.15 $10.28 $9.63 398
2019-06-10 $9.96 $9.99 $9.85 $9.99 $9.36 2,002
2019-06-07 $9.79 $9.98 $9.77 $9.77 $9.16 1,088
2019-06-06 $9.58 $9.75 $9.57 $9.75 $9.14 654
2019-06-05 $9.64 $9.75 $9.49 $9.68 $9.07 41,318
2019-06-04 $9.50 $9.50 $9.50 $9.50 $8.90 3,253
2019-06-03 $9.44 $9.50 $9.44 $9.50 $8.90 293
2019-05-31 $9.47 $9.47 $9.47 $9.47 $8.87 276
2019-05-30 $9.25 $9.25 $9.25 $9.25 $8.67 110
2019-05-29 $9.43 $9.51 $9.31 $9.31 $8.73 1,021
2019-05-28 $9.46 $9.46 $9.46 $9.46 $8.87 963
2019-05-24 $9.46 $9.46 $9.46 $9.46 $8.87 881
2019-05-23 $9.47 $9.49 $9.30 $9.36 $8.77 10,059
2019-05-22 $9.52 $9.52 $9.52 $9.52 $8.92 611
2019-05-21 $9.64 $9.64 $9.45 $9.45 $8.86 170,872
2019-05-20 $9.82 $9.99 $9.81 $9.89 $9.10 1,450
2019-05-17 $10.02 $10.02 $10.02 $10.02 $9.22 207
2019-05-16 $10.10 $10.15 $10.07 $10.07 $9.27 9,794
2019-05-15 $9.81 $9.82 $9.81 $9.82 $9.04 662
2019-05-14 $10.04 $10.04 $9.91 $9.91 $9.12 363
2019-05-13 $9.99 $9.99 $9.88 $9.88 $9.09 457
2019-05-10 $10.43 $10.43 $10.09 $10.26 $9.44 1,459
2019-05-09 $10.29 $10.31 $10.21 $10.21 $9.40 3,452
2019-05-08 $10.40 $10.83 $10.40 $10.40 $9.57 552
2019-05-07 $10.72 $10.79 $10.72 $10.79 $9.93 553
2019-05-06 $11.85 $11.90 $11.85 $11.90 $10.95 583
2019-05-03 $12.05 $12.05 $12.05 $12.05 $11.09 110
2019-05-02 $11.97 $11.97 $11.97 $11.97 $11.02 896
2019-05-01 $12.06 $12.23 $12.06 $12.23 $11.25 450
2019-04-30 $12.07 $12.07 $12.07 $12.07 $11.11 0
2019-04-29 $12.08 $12.08 $12.07 $12.07 $11.11 1,100
2019-04-26 $12.17 $12.17 $11.85 $12.04 $11.08 915
2019-04-25 $12.00 $12.16 $12.00 $12.16 $11.19 461
2019-04-24 $12.18 $12.25 $12.18 $12.25 $11.27 970
2019-04-23 $12.48 $12.51 $12.48 $12.51 $11.51 387
2019-04-22 $12.70 $12.70 $12.70 $12.70 $11.69 0
2019-04-18 $12.70 $12.70 $12.70 $12.70 $11.69 4
2019-04-17 $12.70 $12.70 $12.70 $12.70 $11.69 400
2019-04-16 $12.49 $12.49 $12.49 $12.49 $11.49 344
2019-04-15 $12.22 $12.22 $12.22 $12.22 $11.25 125
2019-04-12 $11.66 $11.66 $11.66 $11.66 $10.73 0
2019-04-11 $11.63 $11.66 $11.63 $11.66 $10.73 1,455
2019-04-10 $11.40 $11.40 $11.40 $11.40 $10.49 36
2019-04-09 $11.40 $11.40 $11.40 $11.40 $10.49 148
2019-04-08 $11.41 $11.41 $11.41 $11.41 $10.50 100
2019-04-05 $11.60 $11.60 $11.60 $11.60 $10.67 500
2019-04-04 $11.41 $11.41 $11.41 $11.41 $10.50 100
2019-04-03 $10.99 $10.99 $10.99 $10.99 $10.11 0
2019-04-02 $10.99 $10.99 $10.99 $10.99 $10.11 0
2019-04-01 $10.99 $10.99 $10.99 $10.99 $10.11 46
2019-03-29 $10.85 $10.99 $10.85 $10.99 $10.11 323
2019-03-28 $11.03 $11.03 $11.03 $11.03 $10.15 160
2019-03-27 $10.94 $10.94 $10.94 $10.94 $10.07 27
2019-03-26 $10.94 $10.94 $10.94 $10.94 $10.07 40
2019-03-25 $10.62 $10.94 $10.62 $10.94 $10.07 1,300
2019-03-22 $10.91 $10.91 $10.91 $10.91 $10.04 100
2019-03-21 $11.70 $11.70 $11.70 $11.70 $10.77 81
2019-03-20 $11.70 $11.70 $11.70 $11.70 $10.77 7,110
2019-03-19 $11.54 $11.54 $11.54 $11.54 $10.62 93
2019-03-18 $11.54 $11.54 $11.54 $11.54 $10.62 130
2019-03-15 $11.36 $11.36 $11.36 $11.36 $10.45 13
2019-03-14 $11.36 $11.36 $11.36 $11.36 $10.45 190
2019-03-13 $11.44 $11.44 $11.44 $11.44 $10.53 239
2019-03-12 $11.09 $11.09 $11.09 $11.09 $10.21 170
2019-03-11 $11.17 $11.17 $11.17 $11.17 $10.28 148
2019-03-08 $10.87 $10.87 $10.84 $10.84 $9.98 378
2019-03-07 $11.21 $11.21 $11.00 $11.00 $10.12 1,915
2019-03-06 $11.43 $11.43 $11.43 $11.43 $10.52 200
2019-03-05 $11.41 $11.58 $11.41 $11.58 $10.66 9,471
2019-03-04 $11.30 $11.30 $11.30 $11.30 $10.40 20
2019-03-01 $11.30 $11.30 $11.30 $11.30 $10.40 405
2019-02-28 $11.01 $11.01 $11.01 $11.01 $10.13 132
2019-02-27 $11.11 $11.11 $10.91 $11.06 $10.18 3,039
2019-02-26 $11.15 $11.15 $11.15 $11.15 $10.26 9
2019-02-21 $11.15 $11.15 $11.15 $11.15 $10.26 120
2019-02-20 $11.15 $11.15 $11.15 $11.15 $10.26 100
2019-02-19 $11.15 $11.15 $11.15 $11.15 $10.26 9
2019-02-15 $11.31 $11.31 $11.15 $11.15 $10.26 251
2019-02-14 $10.92 $10.92 $10.92 $10.92 $10.05 156
2019-02-13 $10.58 $10.58 $10.58 $10.58 $9.74 0
2019-02-12 $10.58 $10.58 $10.58 $10.58 $9.74 0
2019-02-11 $10.58 $10.58 $10.58 $10.58 $9.74 131
2019-02-08 $10.66 $10.69 $10.48 $10.69 $9.84 321
2019-02-07 $11.32 $11.32 $11.32 $11.32 $10.42 0
2019-02-06 $11.32 $11.32 $11.32 $11.32 $10.42 363
2019-02-05 $11.40 $11.40 $11.40 $11.40 $10.49 187
2019-02-04 $10.85 $10.85 $10.85 $10.85 $9.98 471
2019-02-01 $11.13 $11.13 $10.81 $10.81 $9.95 6,520
2019-01-31 $10.78 $10.78 $10.78 $10.78 $9.92 387
2019-01-30 $10.79 $10.79 $10.79 $10.79 $9.93 40
2019-01-29 $10.69 $10.79 $10.67 $10.79 $9.93 3,227
2019-01-28 $11.02 $11.05 $11.02 $11.05 $10.17 422
2019-01-25 $10.73 $10.73 $10.73 $10.73 $9.87 106
2019-01-24 $10.57 $10.57 $10.57 $10.57 $9.73 12
2019-01-23 $10.57 $10.57 $10.57 $10.57 $9.73 111
2019-01-22 $10.71 $10.71 $10.71 $10.71 $9.86 2,100
2019-01-18 $10.95 $10.95 $10.95 $10.95 $10.08 249
2019-01-17 $10.72 $10.72 $10.72 $10.72 $9.86 559
2019-01-16 $10.54 $10.54 $10.54 $10.54 $9.70 0
2019-01-15 $10.54 $10.54 $10.54 $10.54 $9.70 202
2019-01-14 $10.61 $10.61 $10.61 $10.61 $9.68 421
2019-01-11 $10.41 $10.41 $10.41 $10.41 $9.49 100
2019-01-10 $10.22 $10.22 $10.22 $10.22 $9.32 0
2019-01-09 $10.22 $10.22 $10.22 $10.22 $9.32 0
2019-01-08 $10.22 $10.22 $10.22 $10.22 $9.32 0
2019-01-07 $10.22 $10.22 $10.22 $10.22 $9.32 506
2019-01-04 $10.28 $10.28 $10.23 $10.23 $9.33 572
2019-01-03 $9.75 $9.81 $9.61 $9.61 $8.76 1,178
2019-01-02 $9.74 $9.74 $9.74 $9.74 $8.88 296
2018-12-31 $9.81 $10.03 $9.81 $10.03 $9.15 279
2018-12-28 $9.87 $10.17 $9.87 $10.17 $9.28 419
2018-12-27 $10.00 $10.00 $9.70 $9.70 $8.85 791
2018-12-26 $10.04 $10.04 $10.04 $10.04 $9.16 181
2018-12-24 $10.08 $10.08 $10.08 $10.08 $9.19 5
2018-12-21 $10.08 $10.08 $10.08 $10.08 $9.19 242
2018-12-20 $9.83 $10.12 $9.79 $10.12 $9.23 1,295
2018-12-19 $10.05 $10.05 $10.05 $10.05 $9.17 259
2018-12-18 $9.95 $10.29 $9.95 $10.29 $9.38 845
2018-12-17 $9.97 $10.15 $9.75 $9.75 $8.89 1,775
2018-12-14 $9.99 $9.99 $9.99 $9.99 $9.11 665
2018-12-13 $10.44 $10.45 $10.44 $10.45 $9.53 1,216
2018-12-12 $10.34 $10.41 $10.34 $10.41 $9.49 740
2018-12-11 $10.27 $10.27 $10.12 $10.12 $9.23 760
2018-12-10 $10.00 $10.22 $10.00 $10.15 $9.26 2,301
2018-12-07 $10.64 $10.64 $10.38 $10.38 $9.47 1,339
2018-12-06 $10.52 $10.55 $10.30 $10.55 $9.62 47,616
2018-12-04 $11.06 $11.06 $10.80 $10.80 $9.85 726
2018-12-03 $11.11 $11.11 $11.11 $11.11 $10.13 1,095
2018-11-30 $10.91 $10.91 $10.71 $10.71 $9.77 1,491
2018-11-29 $10.87 $10.87 $10.87 $10.87 $9.91 1,000
2018-11-28 $10.67 $10.80 $10.67 $10.80 $9.85 6,085
2018-11-27 $10.78 $10.78 $10.78 $10.78 $9.83 7
2018-11-26 $10.92 $10.92 $10.78 $10.78 $9.83 507
2018-11-23 $10.84 $10.84 $10.84 $10.84 $9.89 1,000
2018-11-21 $11.17 $11.17 $10.98 $11.04 $10.07 5,110
2018-11-20 $11.55 $11.55 $11.55 $11.55 $10.53 86
2018-11-19 $11.44 $11.55 $11.44 $11.55 $10.53 7,347
2018-11-16 $11.71 $11.71 $11.59 $11.59 $10.57 851
2018-11-15 $11.53 $11.53 $11.53 $11.53 $10.52 0
2018-11-14 $11.63 $11.65 $11.53 $11.53 $10.52 545
2018-11-13 $11.45 $11.65 $11.45 $11.65 $10.63 3,373
2018-11-12 $11.38 $11.38 $11.32 $11.32 $10.32 644
2018-11-09 $11.43 $11.49 $11.37 $11.49 $10.48 632
2018-11-08 $11.27 $11.46 $11.27 $11.46 $10.45 794
2018-11-07 $11.69 $11.83 $11.69 $11.83 $10.79 480
2018-11-06 $11.36 $11.36 $11.36 $11.36 $10.36 864
2018-11-05 $11.52 $11.57 $11.52 $11.57 $10.55 1,989
2018-11-02 $12.09 $12.09 $11.67 $11.67 $10.64 623
2018-11-01 $11.45 $11.50 $11.45 $11.50 $10.49 3,200
2018-10-31 $11.52 $11.61 $11.36 $11.36 $10.36 1,604
2018-10-30 $11.30 $11.30 $11.30 $11.30 $10.31 200
2018-10-29 $11.64 $11.64 $11.35 $11.35 $10.35 5,490
2018-10-26 $11.45 $11.46 $11.34 $11.37 $10.37 15,445
2018-10-25 $11.23 $11.23 $11.23 $11.23 $10.24 456
2018-10-24 $11.18 $11.18 $11.18 $11.18 $10.20 404
2018-10-23 $11.22 $11.59 $11.22 $11.46 $10.45 1,413
2018-10-22 $11.69 $11.97 $11.69 $11.97 $10.92 988
2018-10-19 $11.83 $11.83 $11.68 $11.79 $10.75 1,420
2018-10-18 $12.00 $12.04 $11.85 $12.04 $10.98 709
2018-10-17 $12.35 $12.35 $12.07 $12.07 $11.01 715
2018-10-16 $12.52 $12.52 $12.52 $12.52 $11.42 308
2018-10-15 $12.18 $12.28 $12.18 $12.28 $11.20 322
2018-10-12 $12.37 $12.37 $12.20 $12.20 $11.13 1,244
2018-10-11 $12.27 $12.27 $12.15 $12.17 $11.10 9,500
2018-10-10 $12.80 $12.83 $12.53 $12.77 $11.65 8,072
2018-10-09 $13.30 $13.30 $13.30 $13.30 $12.13 252
2018-10-08 $13.39 $13.39 $13.39 $13.39 $12.21 0
2018-10-05 $13.46 $13.46 $13.39 $13.39 $12.21 314
2018-10-04 $13.70 $13.70 $13.70 $13.70 $12.49 176
2018-10-03 $13.88 $13.88 $13.88 $13.88 $12.66 267
2018-10-02 $13.65 $13.65 $13.65 $13.65 $12.45 461
2018-10-01 $13.66 $13.66 $13.66 $13.66 $12.46 423
2018-09-28 $13.60 $13.60 $13.60 $13.60 $12.40 0
2018-09-27 $13.60 $13.60 $13.60 $13.60 $12.40 0
2018-09-26 $13.54 $13.60 $13.54 $13.60 $12.40 2,100
2018-09-25 $13.90 $13.90 $13.80 $13.80 $12.59 4,130
2018-09-24 $14.00 $14.00 $14.00 $14.00 $12.77 0
2018-09-21 $14.00 $14.00 $14.00 $14.00 $12.77 373
2018-09-20 $14.05 $14.05 $14.05 $14.05 $12.81 4,142
2018-09-19 $13.45 $13.94 $13.45 $13.94 $12.71 66,700
2018-09-18 $13.54 $13.54 $13.54 $13.54 $12.35 230
2018-09-17 $13.28 $13.28 $13.27 $13.27 $12.10 580
2018-09-14 $13.14 $13.14 $13.13 $13.13 $11.97 542
2018-09-13 $13.15 $13.15 $13.15 $13.15 $11.99 312
2018-09-12 $12.95 $12.95 $12.95 $12.95 $11.81 0
2018-09-11 $12.95 $12.95 $12.95 $12.95 $11.81 120
2018-09-10 $12.70 $13.22 $12.70 $13.22 $12.06 600
2018-09-07 $13.00 $13.00 $13.00 $13.00 $11.86 200
2018-09-06 $13.30 $13.30 $13.30 $13.30 $12.13 44
2018-09-05 $12.91 $13.30 $12.91 $13.30 $12.13 582
2018-09-04 $13.50 $13.50 $13.50 $13.50 $12.31 82
2018-08-31 $13.50 $13.50 $13.50 $13.50 $12.31 200
2018-08-30 $13.99 $13.99 $13.99 $13.99 $12.76 0
2018-08-29 $13.99 $13.99 $13.99 $13.99 $12.76 0
2018-08-28 $13.95 $13.99 $13.95 $13.99 $12.76 300
2018-08-27 $13.35 $13.35 $13.35 $13.35 $12.18 216
2018-08-24 $13.30 $13.30 $13.30 $13.30 $12.13 0
2018-08-23 $13.30 $13.30 $13.30 $13.30 $12.13 800
2018-08-22 $13.37 $13.49 $13.37 $13.49 $12.30 605
2018-08-21 $13.25 $13.25 $13.25 $13.25 $12.08 25
2018-08-20 $13.25 $13.25 $13.25 $13.25 $12.08 200
2018-08-17 $13.23 $13.23 $13.23 $13.23 $12.07 0
2018-08-16 $13.20 $13.30 $13.03 $13.23 $12.07 11,774
2018-08-15 $13.13 $13.13 $13.13 $13.13 $11.97 0
2018-08-14 $13.13 $13.13 $13.13 $13.13 $11.97 0
2018-08-13 $13.35 $13.35 $13.12 $13.13 $11.97 3,646
2018-08-10 $13.25 $13.25 $13.25 $13.25 $12.08 423
2018-08-09 $13.35 $13.35 $13.35 $13.35 $12.18 3
2018-08-08 $13.35 $13.35 $13.35 $13.35 $12.18 36
2018-08-07 $13.35 $13.35 $13.35 $13.35 $12.18 0
2018-08-06 $13.21 $13.40 $13.21 $13.35 $12.18 964
2018-08-03 $13.50 $13.50 $13.45 $13.45 $12.27 602
2018-08-02 $13.28 $13.28 $13.28 $13.28 $12.11 300
2018-08-01 $13.85 $13.85 $13.85 $13.85 $12.63 131
2018-07-31 $13.30 $13.30 $13.30 $13.30 $12.13 10
2018-07-30 $13.30 $13.30 $13.30 $13.30 $12.13 100
2018-07-27 $13.20 $13.20 $13.20 $13.20 $12.04 12,505
2018-07-26 $13.00 $13.00 $13.00 $13.00 $11.86 8
2018-07-25 $13.10 $13.10 $12.95 $13.00 $11.86 16,358
2018-07-24 $13.30 $13.30 $12.98 $12.98 $11.84 805
2018-07-23 $12.75 $12.75 $12.75 $12.75 $11.63 2,072
2018-07-20 $13.10 $13.10 $13.10 $13.10 $11.95 0
2018-07-19 $13.10 $13.10 $13.10 $13.10 $11.95 59
2018-07-18 $12.85 $13.10 $12.85 $13.10 $11.95 2,705
2018-07-17 $13.00 $13.08 $13.00 $13.08 $11.93 61,679
2018-07-16 $12.80 $12.85 $12.80 $12.85 $11.72 495
2018-07-13 $12.70 $12.70 $12.70 $12.70 $11.58 0
2018-07-12 $12.70 $12.70 $12.70 $12.70 $11.58 41
2018-07-11 $12.70 $12.70 $12.70 $12.70 $11.58 300
2018-07-10 $12.62 $12.62 $12.62 $12.62 $11.51 0
2018-07-09 $12.62 $12.62 $12.62 $12.62 $11.51 300
2018-07-06 $12.90 $12.90 $12.90 $12.90 $11.77 0
2018-07-05 $12.80 $12.90 $12.80 $12.90 $11.77 387
2018-07-03 $12.87 $12.87 $12.87 $12.87 $11.74 0
2018-07-02 $12.87 $12.87 $12.87 $12.87 $11.74 700
2018-06-29 $12.95 $12.95 $12.95 $12.95 $11.81 255
2018-06-28 $12.25 $12.53 $12.25 $12.53 $11.43 1,200
2018-06-27 $12.49 $12.49 $12.49 $12.49 $11.39 0
2018-06-26 $12.49 $12.49 $12.49 $12.49 $11.39 130
2018-06-25 $12.49 $12.49 $12.49 $12.49 $11.39 219
2018-06-22 $12.65 $12.65 $12.65 $12.65 $11.54 1,122
2018-06-21 $12.81 $12.81 $12.67 $12.67 $11.56 561
2018-06-20 $12.95 $12.95 $12.95 $12.95 $11.81 0
2018-06-19 $12.95 $12.95 $12.95 $12.95 $11.81 200
2018-06-18 $13.35 $13.35 $13.35 $13.35 $12.18 215
2018-06-15 $13.16 $13.16 $13.16 $13.16 $12.00 0
2018-06-14 $13.16 $13.16 $13.16 $13.16 $12.00 400
2018-06-13 $13.49 $13.49 $13.49 $13.49 $12.30 0
2018-06-12 $13.49 $13.49 $13.49 $13.49 $12.30 0
2018-06-11 $13.49 $13.49 $13.49 $13.49 $12.30 100
2018-06-08 $13.75 $13.75 $13.75 $13.75 $12.54 727
2018-06-07 $13.75 $13.75 $13.75 $13.75 $12.54 1,100
2018-06-06 $13.94 $13.94 $13.94 $13.94 $12.71 0
2018-06-05 $13.94 $13.94 $13.94 $13.94 $12.71 1
2018-06-04 $13.94 $13.94 $13.94 $13.94 $12.71 500
2018-06-01 $13.33 $13.33 $13.33 $13.33 $12.16 0
2018-05-31 $13.33 $13.33 $13.33 $13.33 $12.16 24
2018-05-30 $13.33 $13.33 $13.33 $13.33 $12.16 0
2018-05-29 $13.48 $13.48 $13.33 $13.33 $12.16 1,098
2018-05-25 $13.86 $13.86 $13.86 $13.86 $12.64 75
2018-05-24 $13.86 $13.86 $13.86 $13.86 $12.64 0
2018-05-23 $13.86 $13.86 $13.86 $13.86 $12.64 200
2018-05-22 $13.53 $14.00 $13.53 $13.66 $12.46 727
2018-05-21 $13.61 $13.61 $13.61 $13.61 $12.41 100
2018-05-18 $13.86 $13.86 $13.86 $13.86 $12.48 0
2018-05-17 $13.86 $13.86 $13.86 $13.86 $12.48 0
2018-05-16 $13.86 $13.86 $13.86 $13.86 $12.48 77
2018-05-15 $13.86 $13.86 $13.86 $13.86 $12.48 0
2018-05-14 $13.86 $13.86 $13.86 $13.86 $12.48 1,400
2018-05-11 $14.00 $14.00 $14.00 $14.00 $12.60 0
2018-05-10 $14.00 $14.00 $14.00 $14.00 $12.60 0
2018-05-09 $14.00 $14.00 $14.00 $14.00 $12.60 0
2018-05-08 $14.00 $14.00 $14.00 $14.00 $12.60 74
2018-05-07 $14.00 $14.00 $14.00 $14.00 $12.60 0
2018-05-04 $14.00 $14.00 $14.00 $14.00 $12.60 0
2018-05-03 $14.00 $14.00 $14.00 $14.00 $12.60 0
2018-05-02 $13.83 $14.00 $13.83 $14.00 $12.60 556
2018-05-01 $14.05 $14.05 $14.05 $14.05 $12.65 100
2018-04-30 $14.06 $14.06 $14.06 $14.06 $12.66 298
2018-04-27 $14.22 $14.22 $14.22 $14.22 $12.80 26
2018-04-26 $14.22 $14.22 $14.22 $14.22 $12.80 58
2018-04-25 $14.22 $14.22 $14.22 $14.22 $12.80 0
2018-04-24 $14.22 $14.22 $14.22 $14.22 $12.80 0
2018-04-23 $14.22 $14.22 $14.22 $14.22 $12.80 100
2018-04-20 $13.77 $13.77 $13.77 $13.77 $12.40 175
2018-04-19 $14.54 $14.54 $14.54 $14.54 $13.09 0
2018-04-18 $14.54 $14.54 $14.54 $14.54 $13.09 0
2018-04-17 $14.54 $14.54 $14.54 $14.54 $13.09 94,000
2018-04-16 $14.38 $14.38 $14.38 $14.38 $12.94 0
2018-04-13 $14.38 $14.38 $14.38 $14.38 $12.94 58
2018-04-12 $14.38 $14.38 $14.38 $14.38 $12.94 77
2018-04-11 $14.38 $14.38 $14.38 $14.38 $12.94 31
2018-04-10 $14.00 $14.38 $14.00 $14.38 $12.94 910
2018-04-09 $14.18 $14.18 $14.18 $14.18 $12.76 500
2018-04-06 $14.16 $14.16 $14.16 $14.16 $12.75 382
2018-04-05 $13.90 $13.90 $13.90 $13.90 $12.51 136
2018-04-04 $13.90 $13.90 $13.90 $13.90 $12.51 200
2018-04-03 $14.06 $14.11 $14.06 $14.11 $12.70 1,463
2018-04-02 $13.70 $13.70 $13.70 $13.70 $12.33 214
2018-03-29 $14.16 $14.16 $14.16 $14.16 $12.75 159
2018-03-28 $14.23 $14.23 $14.23 $14.23 $12.81 0
2018-03-27 $14.18 $14.23 $14.18 $14.23 $12.81 1,102
2018-03-26 $14.19 $14.19 $14.19 $14.19 $12.77 460
2018-03-23 $13.99 $13.99 $13.99 $13.99 $12.59 315
2018-03-22 $14.52 $14.52 $14.52 $14.52 $13.07 0
2018-03-21 $14.52 $14.52 $14.52 $14.52 $13.07 100
2018-03-20 $14.45 $14.45 $14.45 $14.45 $13.01 298
2018-03-19 $14.48 $14.48 $14.48 $14.48 $13.03 94
2018-03-16 $14.48 $14.48 $14.48 $14.48 $13.03 0
2018-03-15 $14.48 $14.48 $14.48 $14.48 $13.03 108
2018-03-14 $14.48 $14.48 $14.48 $14.48 $13.03 200
2018-03-13 $14.06 $14.06 $14.06 $14.06 $12.66 45
2018-03-12 $14.30 $14.30 $14.06 $14.06 $12.66 146,200
2018-03-09 $14.83 $14.83 $14.83 $14.83 $13.35 266
2018-03-08 $14.02 $14.02 $14.02 $14.02 $12.62 0
2018-03-07 $14.02 $14.02 $14.02 $14.02 $12.62 200
2018-03-06 $14.26 $14.31 $14.26 $14.31 $12.88 284
2018-03-05 $14.23 $14.23 $14.23 $14.23 $12.81 105
2018-03-02 $13.88 $13.88 $13.88 $13.88 $12.49 427
2018-03-01 $13.24 $13.24 $13.24 $13.24 $11.92 300
2018-02-28 $14.12 $14.12 $14.12 $14.12 $12.71 5,385
2018-02-27 $14.14 $14.14 $14.14 $14.14 $12.73 81
2018-02-26 $14.14 $14.14 $14.14 $14.14 $12.73 0
2018-02-23 $14.14 $14.14 $14.14 $14.14 $12.73 0
2018-02-22 $14.14 $14.14 $14.14 $14.14 $12.73 234
2018-02-21 $13.57 $13.57 $13.57 $13.57 $12.22 59
2018-02-20 $13.57 $13.57 $13.57 $13.57 $12.22 60
2018-02-16 $13.58 $13.58 $13.57 $13.57 $12.22 1,000
2018-02-15 $13.45 $13.45 $13.45 $13.45 $12.11 0
2018-02-14 $13.45 $13.45 $13.45 $13.45 $12.11 0
2018-02-13 $13.45 $13.45 $13.45 $13.45 $12.11 0
2018-02-12 $13.45 $13.45 $13.45 $13.45 $12.11 18
2018-02-09 $13.45 $13.45 $13.45 $13.45 $12.11 24
2018-02-08 $13.45 $13.45 $13.45 $13.45 $12.11 0
2018-02-07 $13.45 $13.45 $13.45 $13.45 $12.11 0
2018-02-06 $13.45 $13.45 $13.45 $13.45 $12.11 52
2018-02-05 $13.45 $13.45 $13.45 $13.45 $12.11 1,000
2018-02-02 $14.32 $14.32 $14.32 $14.32 $12.89 0
2018-02-01 $14.32 $14.32 $14.32 $14.32 $12.89 0
2018-01-31 $14.32 $14.32 $14.32 $14.32 $12.89 0
2018-01-30 $14.32 $14.32 $14.32 $14.32 $12.89 0
2018-01-29 $14.32 $14.32 $14.31 $14.32 $12.89 850
2018-01-26 $14.62 $14.62 $14.62 $14.62 $13.16 1
2018-01-25 $14.62 $14.62 $14.62 $14.62 $13.16 41
2018-01-24 $14.62 $14.62 $14.62 $14.62 $13.16 0
2018-01-23 $14.62 $14.62 $14.62 $14.62 $13.16 9
2018-01-22 $14.62 $14.62 $14.62 $14.62 $13.16 100
2018-01-19 $14.01 $14.01 $14.01 $14.01 $12.61 60
2018-01-18 $14.01 $14.01 $14.01 $14.01 $12.61 0
2018-01-17 $14.01 $14.01 $14.01 $14.01 $12.61 1,448
2018-01-16 $14.87 $14.87 $14.87 $14.87 $13.39 200
2018-01-12 $14.02 $14.88 $14.02 $14.88 $13.31 536
2018-01-11 $14.60 $14.60 $14.60 $14.60 $13.06 0
2018-01-10 $14.60 $14.60 $14.60 $14.60 $13.06 68
2018-01-09 $14.24 $14.60 $14.24 $14.60 $13.06 1,023
2018-01-08 $14.30 $14.30 $14.30 $14.30 $12.79 22
2018-01-05 $14.30 $14.30 $14.30 $14.30 $12.79 500
2018-01-04 $14.06 $14.29 $13.90 $14.29 $12.78 1,637
2018-01-03 $13.80 $14.34 $13.80 $14.34 $12.83 1,180
2018-01-02 $13.77 $13.77 $13.77 $13.77 $12.32 0
2017-12-29 $13.80 $13.80 $13.77 $13.77 $12.32 875
2017-12-28 $13.80 $13.80 $13.80 $13.80 $12.35 0
2017-12-27 $13.70 $13.80 $13.70 $13.80 $12.35 389
2017-12-26 $13.48 $13.48 $13.48 $13.48 $12.06 141
2017-12-22 $13.60 $13.60 $13.60 $13.60 $12.17 0
2017-12-21 $13.60 $13.60 $13.60 $13.60 $12.17 77
2017-12-20 $13.60 $13.60 $13.60 $13.60 $12.17 0
2017-12-19 $13.60 $13.60 $13.60 $13.60 $12.17 45
2017-12-18 $13.60 $13.60 $13.60 $13.60 $12.17 1
2017-12-15 $13.60 $13.60 $13.60 $13.60 $12.17 100
2017-12-14 $13.43 $13.43 $13.43 $13.43 $12.01 0
2017-12-13 $13.43 $13.43 $13.43 $13.43 $12.01 0
2017-12-12 $13.43 $13.43 $13.43 $13.43 $12.01 0
2017-12-11 $13.43 $13.43 $13.43 $13.43 $12.01 300
2017-12-08 $13.75 $13.75 $13.75 $13.75 $12.30 0
2017-12-07 $13.75 $13.75 $13.75 $13.75 $12.30 0
2017-12-06 $13.75 $13.75 $13.75 $13.75 $12.30 500
2017-12-05 $13.95 $13.95 $13.95 $13.95 $12.48 0
2017-12-04 $13.95 $13.95 $13.95 $13.95 $12.48 0
2017-12-01 $13.95 $13.95 $13.95 $13.95 $12.48 0
2017-11-30 $13.95 $13.95 $13.95 $13.95 $12.48 1,000
2017-11-29 $13.99 $13.99 $13.66 $13.66 $12.22 2,500
2017-11-28 $13.84 $13.84 $13.84 $13.84 $12.38 0
2017-11-27 $13.84 $13.84 $13.84 $13.84 $12.38 32
2017-11-24 $13.84 $13.84 $13.84 $13.84 $12.38 0
2017-11-22 $13.84 $13.84 $13.84 $13.84 $12.38 0
2017-11-21 $13.84 $13.84 $13.84 $13.84 $12.38 35
2017-11-20 $13.84 $13.84 $13.84 $13.84 $12.38 50
2017-11-17 $13.84 $13.84 $13.84 $13.84 $12.38 40
2017-11-16 $13.84 $13.84 $13.84 $13.84 $12.38 0
2017-11-15 $13.84 $13.84 $13.84 $13.84 $12.38 300
2017-11-14 $14.23 $14.23 $14.23 $14.23 $12.73 100
2017-11-13 $14.51 $14.51 $14.51 $14.51 $12.98 343
2017-11-10 $13.90 $13.91 $13.90 $13.90 $12.43 2,800
2017-11-09 $14.50 $14.50 $14.50 $14.50 $12.97 585
2017-11-08 $15.08 $15.11 $14.95 $14.95 $13.37 1,102
2017-11-07 $14.85 $14.85 $14.80 $14.80 $13.24 6,000
2017-11-06 $15.03 $15.03 $15.03 $15.03 $13.45 0
2017-11-03 $15.03 $15.03 $15.03 $15.03 $13.45 0
2017-11-02 $15.03 $15.03 $15.03 $15.03 $13.45 300
2017-11-01 $15.49 $15.49 $15.49 $15.49 $13.86 375
2017-10-31 $14.70 $14.70 $14.70 $14.70 $13.15 1,025
2017-10-30 $14.77 $14.77 $14.77 $14.77 $13.21 0
2017-10-27 $14.77 $14.77 $14.77 $14.77 $13.21 100
2017-10-26 $14.60 $14.60 $14.60 $14.60 $13.06 100
2017-10-25 $14.35 $14.35 $14.20 $14.35 $12.84 33,990
2017-10-24 $14.20 $14.50 $14.20 $14.35 $12.84 33,000
2017-10-23 $14.55 $14.64 $14.40 $14.40 $12.88 112,950
2017-10-20 $14.55 $14.55 $14.55 $14.55 $13.02 300
2017-10-19 $14.90 $14.90 $14.90 $14.90 $13.33 0
2017-10-18 $14.90 $14.90 $14.90 $14.90 $13.33 100
2017-10-17 $15.36 $15.36 $15.36 $15.36 $13.74 0
2017-10-16 $15.36 $15.36 $15.36 $15.36 $13.74 300
2017-10-13 $15.52 $15.52 $15.52 $15.52 $13.88 35
2017-10-12 $15.52 $15.52 $15.52 $15.52 $13.88 0
2017-10-11 $15.52 $15.52 $15.52 $15.52 $13.88 0
2017-10-10 $15.52 $15.52 $15.52 $15.52 $13.88 0
2017-10-09 $15.52 $15.52 $15.52 $15.52 $13.88 0
2017-10-06 $15.52 $15.52 $15.52 $15.52 $13.88 0
2017-10-05 $15.52 $15.52 $15.52 $15.52 $13.88 0
2017-10-04 $15.52 $15.52 $15.52 $15.52 $13.88 0
2017-10-03 $15.52 $15.52 $15.52 $15.52 $13.88 0
2017-10-02 $15.52 $15.52 $15.52 $15.52 $13.88 0
2017-09-29 $15.52 $15.52 $15.52 $15.52 $13.88 0
2017-09-28 $15.52 $15.52 $15.52 $15.52 $13.88 200
2017-09-27 $14.90 $14.90 $14.90 $14.90 $13.33 0
2017-09-26 $14.90 $14.90 $14.90 $14.90 $13.33 0
2017-09-25 $14.90 $14.90 $14.90 $14.90 $13.33 200
2017-09-22 $15.46 $15.46 $15.46 $15.46 $13.83 300
2017-09-21 $15.05 $15.05 $15.05 $15.05 $13.46 0
2017-09-20 $15.05 $15.05 $15.05 $15.05 $13.46 500
2017-09-19 $15.50 $15.50 $15.50 $15.50 $13.87 0
2017-09-18 $15.50 $15.50 $15.50 $15.50 $13.87 600
2017-09-15 $14.91 $14.91 $14.91 $14.91 $13.34 7
2017-09-14 $14.91 $14.91 $14.91 $14.91 $13.34 0
2017-09-13 $14.91 $14.91 $14.91 $14.91 $13.34 0
2017-09-12 $14.91 $14.91 $14.91 $14.91 $13.34 0
2017-09-11 $14.91 $14.91 $14.91 $14.91 $13.34 0
2017-09-08 $14.91 $14.91 $14.91 $14.91 $13.34 0
2017-09-07 $14.91 $14.91 $14.91 $14.91 $13.34 0
2017-09-06 $14.91 $14.91 $14.91 $14.91 $13.34 0
2017-09-05 $14.91 $14.91 $14.91 $14.91 $13.34 0
2017-09-01 $14.91 $14.91 $14.91 $14.91 $13.34 0
2017-08-31 $14.91 $14.91 $14.91 $14.91 $13.34 0
2017-08-30 $14.91 $14.91 $14.91 $14.91 $13.34 0
2017-08-29 $14.91 $14.91 $14.91 $14.91 $13.34 1,529
2017-08-28 $14.93 $14.93 $14.93 $14.93 $13.36 0
2017-08-25 $14.93 $14.93 $14.93 $14.93 $13.36 0
2017-08-24 $14.93 $14.93 $14.93 $14.93 $13.36 21
2017-08-23 $14.93 $14.93 $14.93 $14.93 $13.36 1
2017-08-22 $14.93 $14.93 $14.93 $14.93 $13.36 1,000
2017-08-21 $14.41 $14.41 $14.41 $14.41 $12.89 0
2017-08-18 $14.41 $14.41 $14.41 $14.41 $12.89 0
2017-08-17 $14.41 $14.41 $14.41 $14.41 $12.89 200
2017-08-16 $14.73 $14.73 $14.73 $14.73 $13.18 0
2017-08-15 $14.73 $14.73 $14.73 $14.73 $13.18 0
2017-08-14 $14.73 $14.73 $14.73 $14.73 $13.18 0
2017-08-11 $14.73 $14.73 $14.73 $14.73 $13.18 0
2017-08-10 $14.73 $14.73 $14.73 $14.73 $13.18 0
2017-08-09 $14.73 $14.73 $14.73 $14.73 $13.18 0
2017-08-08 $14.73 $14.73 $14.73 $14.73 $13.18 0
2017-08-07 $14.73 $14.73 $14.73 $14.73 $13.18 0
2017-08-04 $14.73 $14.73 $14.73 $14.73 $13.18 0
2017-08-03 $14.73 $14.73 $14.73 $14.73 $13.18 0
2017-08-02 $14.73 $14.73 $14.73 $14.73 $13.18 0
2017-08-01 $14.73 $14.73 $14.73 $14.73 $13.18 0
2017-07-31 $14.73 $14.73 $14.73 $14.73 $13.18 1,000
2017-07-28 $14.58 $14.58 $14.58 $14.58 $13.04 0
2017-07-27 $14.58 $14.58 $14.58 $14.58 $13.04 0
2017-07-26 $14.58 $14.58 $14.58 $14.58 $13.04 0
2017-07-25 $14.58 $14.58 $14.58 $14.58 $13.04 0
2017-07-24 $14.58 $14.58 $14.58 $14.58 $13.04 0
2017-07-21 $14.58 $14.58 $14.58 $14.58 $13.04 0
2017-07-20 $14.58 $14.58 $14.58 $14.58 $13.04 0
2017-07-19 $14.58 $14.58 $14.58 $14.58 $13.04 0
2017-07-18 $14.58 $14.58 $14.58 $14.58 $13.04 0
2017-07-17 $14.58 $14.58 $14.58 $14.58 $13.04 0
2017-07-14 $14.58 $14.58 $14.58 $14.58 $13.04 300
2017-07-13 $14.30 $14.30 $14.30 $14.30 $12.79 0
2017-07-12 $14.30 $14.30 $14.30 $14.30 $12.79 900
2017-07-11 $14.15 $14.15 $14.15 $14.15 $12.66 2,000
2017-07-10 $13.65 $13.65 $13.65 $13.65 $12.21 0
2017-07-07 $13.65 $13.65 $13.65 $13.65 $12.21 500
2017-07-06 $14.15 $14.15 $13.68 $13.68 $12.24 1,848
2017-07-05 $13.95 $13.95 $13.95 $13.95 $12.48 0
2017-07-03 $13.95 $13.95 $13.95 $13.95 $12.48 0
2017-06-30 $13.95 $13.95 $13.95 $13.95 $12.48 0
2017-06-29 $13.95 $13.95 $13.95 $13.95 $12.48 0
2017-06-28 $13.95 $13.95 $13.95 $13.95 $12.48 100
2017-06-27 $13.85 $13.85 $13.85 $13.85 $12.39 0
2017-06-26 $13.85 $13.85 $13.85 $13.85 $12.39 0
2017-06-23 $13.85 $13.85 $13.85 $13.85 $12.39 0
2017-06-22 $13.85 $13.85 $13.85 $13.85 $12.39 0
2017-06-21 $13.85 $13.85 $13.85 $13.85 $12.39 500
2017-06-20 $12.70 $12.70 $12.70 $12.70 $11.36 0
2017-06-19 $12.70 $12.70 $12.70 $12.70 $11.36 0
2017-06-16 $12.70 $12.70 $12.70 $12.70 $11.36 0
2017-06-15 $12.70 $12.70 $12.70 $12.70 $11.36 10
2017-06-14 $12.70 $12.70 $12.70 $12.70 $11.36 0
2017-06-13 $12.70 $12.70 $12.70 $12.70 $11.36 0
2017-06-12 $12.70 $12.70 $12.70 $12.70 $11.36 0
2017-06-09 $12.70 $12.70 $12.70 $12.70 $11.36 0
2017-06-08 $12.70 $12.70 $12.70 $12.70 $11.36 0
2017-06-07 $12.70 $12.70 $12.70 $12.70 $11.36 200
2017-06-06 $13.35 $13.35 $13.35 $13.35 $11.94 65
2017-06-05 $13.35 $13.35 $13.35 $13.35 $11.94 0
2017-06-02 $13.35 $13.35 $13.35 $13.35 $11.94 0
2017-06-01 $13.35 $13.35 $13.35 $13.35 $11.94 0
2017-05-31 $13.35 $13.35 $13.35 $13.35 $11.94 0
2017-05-30 $13.35 $13.35 $13.35 $13.35 $11.94 0
2017-05-26 $13.35 $13.35 $13.35 $13.35 $11.94 0
2017-05-25 $13.35 $13.35 $13.35 $13.35 $11.94 0
2017-05-24 $13.35 $13.35 $13.35 $13.35 $11.94 1
2017-05-23 $13.35 $13.35 $13.35 $13.35 $11.94 14
2017-05-22 $13.35 $13.35 $13.35 $13.35 $11.94 300
2017-05-19 $12.90 $12.90 $12.90 $12.90 $11.54 0
2017-05-18 $12.90 $12.90 $12.90 $12.90 $11.54 2,300
2017-05-17 $13.56 $13.56 $13.56 $13.56 $12.13 0
2017-05-16 $13.56 $13.56 $13.56 $13.56 $11.92 0
2017-05-15 $13.56 $13.56 $13.56 $13.56 $11.92 0
2017-05-12 $13.56 $13.56 $13.56 $13.56 $11.92 0
2017-05-11 $13.05 $13.57 $13.05 $13.56 $11.92 600
2017-05-10 $13.65 $13.65 $13.65 $13.65 $11.86 237
2017-05-09 $13.26 $13.26 $13.26 $13.26 $11.52 22,300
2017-05-08 $13.65 $13.65 $13.65 $13.65 $11.86 0
2017-05-05 $13.50 $13.65 $13.50 $13.65 $11.86 400
2017-05-04 $13.46 $13.46 $13.46 $13.46 $11.70 100
2017-05-03 $13.09 $13.10 $13.09 $13.10 $11.39 1,873
2017-05-02 $13.04 $13.04 $13.04 $13.04 $11.33 0
2017-05-01 $13.04 $13.04 $13.04 $13.04 $11.33 0
2017-04-28 $13.04 $13.04 $13.04 $13.04 $11.33 0
2017-04-27 $13.04 $13.04 $13.04 $13.04 $11.33 0
2017-04-26 $13.04 $13.04 $13.04 $13.04 $11.33 0
2017-04-25 $13.04 $13.04 $13.04 $13.04 $11.33 900
2017-04-24 $12.46 $12.69 $12.46 $12.69 $11.03 1,300
2017-04-21 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-04-20 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-04-19 $12.25 $12.25 $12.25 $12.25 $10.65 8
2017-04-18 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-04-17 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-04-13 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-04-12 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-04-11 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-04-10 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-04-07 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-04-06 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-04-05 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-04-04 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-04-03 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-03-31 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-03-30 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-03-29 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-03-28 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-03-27 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-03-24 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-03-23 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-03-22 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-03-21 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-03-20 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-03-17 $12.25 $12.25 $12.25 $12.25 $10.65 0
2017-03-16 $12.25 $12.25 $12.25 $12.25 $10.65 200
2017-03-15 $12.06 $12.06 $12.06 $12.06 $10.48 0
2017-03-14 $12.06 $12.06 $12.06 $12.06 $10.48 0
2017-03-13 $12.06 $12.06 $12.06 $12.06 $10.48 0
2017-03-10 $12.06 $12.06 $12.06 $12.06 $10.48 0
2017-03-09 $12.06 $12.06 $12.06 $12.06 $10.48 0
2017-03-08 $12.06 $12.06 $12.06 $12.06 $10.48 0
2017-03-07 $12.06 $12.06 $12.06 $12.06 $10.48 0
2017-03-06 $12.06 $12.06 $12.06 $12.06 $10.48 0
2017-03-03 $12.06 $12.06 $12.06 $12.06 $10.48 0
2017-03-02 $12.06 $12.06 $12.06 $12.06 $10.48 1,000
2017-03-01 $11.66 $11.66 $11.66 $11.66 $10.13 0
2017-02-28 $11.66 $11.66 $11.66 $11.66 $10.13 0
2017-02-27 $11.66 $11.66 $11.66 $11.66 $10.13 0
2017-02-24 $11.66 $11.66 $11.66 $11.66 $10.13 0
2017-02-23 $11.66 $11.66 $11.66 $11.66 $10.13 500
2017-02-22 $12.10 $12.10 $12.10 $12.10 $10.52 0
2017-02-21 $12.10 $12.10 $12.10 $12.10 $10.52 0
2017-02-17 $12.10 $12.10 $12.10 $12.10 $10.52 800
2017-02-16 $12.31 $12.57 $12.16 $12.16 $10.57 900
2017-02-15 $11.49 $11.49 $11.49 $11.49 $9.99 0
2017-02-14 $11.49 $11.49 $11.49 $11.49 $9.99 400
2017-02-13 $12.18 $12.18 $12.18 $12.18 $10.59 0
2017-02-10 $12.18 $12.18 $12.18 $12.18 $10.59 0
2017-02-09 $12.18 $12.18 $12.18 $12.18 $10.59 0
2017-02-08 $12.18 $12.18 $12.18 $12.18 $10.59 0
2017-02-07 $12.18 $12.18 $12.18 $12.18 $10.59 0
2017-02-06 $12.18 $12.18 $12.18 $12.18 $10.59 0
2017-02-03 $12.18 $12.18 $12.18 $12.18 $10.59 0
2017-02-02 $12.18 $12.18 $12.18 $12.18 $10.59 300
2017-02-01 $11.32 $11.32 $11.32 $11.32 $9.84 0
2017-01-31 $11.40 $11.40 $11.32 $11.32 $9.84 3,000
2017-01-30 $11.99 $11.99 $11.99 $11.99 $10.42 0
2017-01-27 $11.99 $11.99 $11.99 $11.99 $10.42 0
2017-01-26 $11.99 $11.99 $11.99 $11.99 $10.42 0
2017-01-25 $11.99 $11.99 $11.99 $11.99 $10.42 11
2017-01-24 $11.99 $11.99 $11.99 $11.99 $10.42 0
2017-01-23 $11.99 $11.99 $11.99 $11.99 $10.42 0
2017-01-20 $11.99 $11.99 $11.99 $11.99 $10.42 0
2017-01-19 $11.99 $11.99 $11.99 $11.99 $10.29 0
2017-01-18 $11.99 $11.99 $11.99 $11.99 $10.29 0
2017-01-17 $11.35 $11.99 $11.30 $11.99 $10.29 11,775
2017-01-13 $11.55 $11.55 $11.55 $11.55 $9.91 0
2017-01-12 $11.55 $11.55 $11.55 $11.55 $9.91 0
2017-01-11 $11.55 $11.55 $11.55 $11.55 $9.85 100
2017-01-10 $11.40 $11.40 $11.40 $11.40 $9.72 0
2017-01-09 $11.40 $11.40 $11.40 $11.40 $9.72 0
2017-01-06 $11.38 $11.40 $11.38 $11.40 $9.72 5,250
2017-01-05 $11.58 $11.58 $11.58 $11.58 $9.87 0
2017-01-04 $11.57 $11.58 $11.53 $11.58 $9.87 6,750
2017-01-03 $11.39 $11.97 $11.39 $11.60 $9.89 2,650
2016-12-30 $11.93 $11.93 $11.93 $11.93 $10.17 2,000
2016-12-29 $11.78 $11.78 $11.64 $11.64 $9.92 6,200
2016-12-28 $12.06 $12.06 $12.06 $12.06 $10.28 500
2016-12-27 $11.73 $11.73 $11.73 $11.73 $10.00 0
2016-12-23 $11.73 $11.73 $11.73 $11.73 $10.00 0
2016-12-22 $11.73 $11.73 $11.73 $11.73 $10.00 0
2016-12-21 $11.73 $11.73 $11.73 $11.73 $10.00 0
2016-12-20 $11.73 $11.73 $11.73 $11.73 $10.00 0
2016-12-19 $11.73 $11.73 $11.73 $11.73 $10.00 600
2016-12-16 $12.00 $12.00 $12.00 $12.00 $10.23 21
2016-12-15 $12.00 $12.00 $12.00 $12.00 $10.23 600
2016-12-14 $11.37 $11.37 $11.37 $11.37 $9.69 303
2016-12-13 $12.10 $12.10 $12.10 $12.10 $10.32 1,000
2016-12-12 $11.60 $11.60 $11.60 $11.60 $9.89 0
2016-12-09 $11.60 $11.60 $11.60 $11.60 $9.89 100
2016-12-08 $11.70 $11.91 $11.69 $11.69 $9.97 5,277
2016-12-07 $12.19 $12.19 $12.19 $12.19 $10.39 1,000
2016-12-06 $11.52 $11.52 $11.52 $11.52 $9.82 0
2016-12-05 $11.39 $11.52 $11.39 $11.52 $9.82 1,114
2016-12-02 $11.26 $11.26 $11.26 $11.26 $9.60 0
2016-12-01 $11.26 $11.26 $11.26 $11.26 $9.60 1
2016-11-30 $11.26 $11.26 $11.26 $11.26 $9.60 0
2016-11-29 $11.26 $11.26 $11.26 $11.26 $9.60 0
2016-11-28 $11.26 $11.26 $11.26 $11.26 $9.60 0
2016-11-25 $11.26 $11.26 $11.26 $11.26 $9.60 4
2016-11-23 $11.26 $11.26 $11.26 $11.26 $9.60 100
2016-11-22 $10.42 $10.42 $10.42 $10.42 $8.88 175
2016-11-21 $11.58 $11.58 $11.58 $11.58 $9.87 0
2016-11-18 $11.58 $11.58 $11.58 $11.58 $9.87 0
2016-11-17 $11.58 $11.58 $11.58 $11.58 $9.87 0
2016-11-16 $11.58 $11.58 $11.58 $11.58 $9.87 0
2016-11-15 $11.58 $11.58 $11.58 $11.58 $9.87 0
2016-11-14 $11.58 $11.58 $11.58 $11.58 $9.87 0
2016-11-11 $11.58 $11.58 $11.58 $11.58 $9.87 0
2016-11-10 $11.58 $11.58 $11.58 $11.58 $9.87 0
2016-11-09 $11.58 $11.58 $11.58 $11.58 $9.87 0
2016-11-08 $11.58 $11.58 $11.58 $11.58 $9.87 0
2016-11-07 $11.58 $11.58 $11.58 $11.58 $9.87 0
2016-11-04 $11.58 $11.58 $11.58 $11.58 $9.87 125
2016-11-03 $11.91 $11.91 $11.91 $11.91 $10.15 0
2016-11-02 $11.91 $11.91 $11.91 $11.91 $10.15 0
2016-11-01 $11.91 $11.91 $11.91 $11.91 $10.15 0
2016-10-31 $11.91 $11.91 $11.91 $11.91 $10.15 250
2016-10-28 $10.85 $10.85 $10.85 $10.85 $9.25 0
2016-10-27 $10.85 $10.85 $10.85 $10.85 $9.25 0
2016-10-26 $10.85 $10.85 $10.85 $10.85 $9.25 0
2016-10-25 $10.85 $10.85 $10.85 $10.85 $9.25 0
2016-10-24 $10.85 $10.85 $10.85 $10.85 $9.25 0
2016-10-21 $10.85 $10.85 $10.85 $10.85 $9.25 0
2016-10-20 $10.85 $10.85 $10.85 $10.85 $9.25 0
2016-10-19 $10.85 $10.85 $10.85 $10.85 $9.25 0
2016-10-18 $10.85 $10.85 $10.85 $10.85 $9.25 0
2016-10-17 $10.85 $10.85 $10.85 $10.85 $9.25 0
2016-10-14 $10.85 $10.85 $10.85 $10.85 $9.25 0
2016-10-13 $10.85 $10.85 $10.85 $10.85 $9.25 0
2016-10-12 $10.85 $10.85 $10.85 $10.85 $9.25 0
2016-10-11 $10.85 $10.85 $10.85 $10.85 $9.25 2,000
2016-10-10 $10.96 $10.96 $10.96 $10.96 $9.34 0
2016-10-07 $10.96 $10.96 $10.96 $10.96 $9.34 0
2016-10-06 $10.96 $10.96 $10.96 $10.96 $9.34 0
2016-10-05 $10.96 $10.96 $10.96 $10.96 $9.34 0
2016-10-04 $10.96 $10.96 $10.96 $10.96 $9.34 2,000

Solvay SA (SOLVY) News Headlines

Solvay forecasts stable core profit for 2025

None

reuters.com March 6, 2025

Basic Materials Roundup: Market Talk

Find insight on Solvay, Evonik and more in the latest Market Talks covering Basic Materials.

wsj.com March 6, 2025

Solvay launches rare earth processing expansion amid China restrictions

None

reuters.com April 8, 2025
Recent Solvay SA (SOLVY) News
Card image
Solvay tend ses activits de terres rares La Rochelle alors que la Chine restreint ses exportations

None

reuters.com

Published: April 8, 2025
Similar Companies to Solvay SA (SOLVY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.