UCIB (UCIB) Exchange: NYSE ARCA

Data as of Aug. 19, 2022

$24.50 ($0.28) 1.16%

UCIB - Daily Information
Click for more stock information on UCIB.
Daily Information Data
Date Aug. 19, 2022
Open $24.53
Previous Close $24.50
High $24.59
Low $24.50
Adjusted Open $24.53
Previous Adjusted Close $24.50
Adjusted High $24.59
Adjusted Low $24.50
Historical Stock Data for UCIB (UCIB)
Date Open High Low Close Adj.Close Volume
2022-08-11 $24.53 $24.59 $24.50 $24.50 $24.50 1,209
2022-08-10 $23.91 $24.29 $23.89 $24.22 $24.22 11,593
2022-08-09 $24.03 $24.03 $23.96 $23.96 $23.96 852
2022-08-08 $23.68 $23.87 $23.56 $23.76 $23.76 12,732
2022-08-05 $23.44 $23.60 $22.91 $23.25 $23.25 38,343
2022-08-04 $23.54 $23.58 $23.54 $23.58 $23.58 815
2022-08-03 $23.73 $23.73 $23.63 $23.63 $23.63 384
2022-08-02 $23.88 $23.88 $23.81 $23.81 $23.81 465
2022-08-01 $23.88 $23.88 $23.88 $23.88 $23.88 42
2022-07-29 $24.41 $24.51 $23.99 $24.21 $24.21 13,345
2022-07-28 $23.95 $24.12 $23.95 $24.02 $24.02 2,349
2022-07-27 $23.80 $23.87 $23.52 $23.85 $23.85 1,717
2022-07-26 $23.41 $23.66 $23.36 $23.55 $23.55 5,926
2022-07-25 $23.49 $23.49 $22.97 $23.38 $23.38 2,015
2022-07-22 $23.32 $23.53 $23.06 $23.06 $23.06 10,947
2022-07-21 $23.09 $23.26 $22.47 $23.16 $23.16 1,123
2022-07-20 $23.21 $23.34 $23.21 $23.34 $23.34 5,185
2022-07-19 $23.30 $23.30 $23.23 $23.27 $23.27 616
2022-07-18 $23.18 $23.54 $23.18 $23.47 $23.47 11,688
2022-07-15 $22.73 $22.90 $22.68 $22.90 $22.90 1,827
2022-07-14 $22.66 $22.83 $22.42 $22.76 $22.76 3,801
2022-07-13 $21.00 $23.22 $20.99 $22.20 $22.20 161,526
2022-07-12 $23.25 $23.25 $22.97 $22.97 $22.97 1,885
2022-07-11 $23.79 $23.79 $23.79 $23.79 $23.79 150
2022-07-08 $23.87 $23.87 $23.87 $23.87 $23.87 2
2022-07-07 $23.53 $23.62 $23.45 $23.50 $23.50 2,472
2022-07-06 $22.70 $23.05 $22.70 $22.95 $22.95 7,869
2022-07-05 $23.60 $23.60 $22.84 $23.13 $23.13 1,853
2022-07-01 $22.93 $24.31 $22.93 $24.12 $24.12 2,686
2022-06-30 $24.58 $24.60 $24.25 $24.27 $24.27 8,237
2022-06-29 $25.34 $25.34 $25.03 $25.05 $25.05 1,482
2022-06-28 $24.71 $25.15 $22.24 $25.15 $25.15 3,814
2022-06-27 $24.96 $24.96 $24.84 $24.95 $24.95 735
2022-06-24 $24.63 $25.01 $24.59 $24.89 $24.89 6,341
2022-06-23 $25.60 $25.60 $24.72 $24.79 $24.79 2,998
2022-06-22 $25.45 $25.55 $25.44 $25.55 $25.55 6,871
2022-06-21 $26.06 $26.28 $25.91 $26.01 $26.01 37,853
2022-06-17 $26.09 $26.15 $26.00 $26.05 $26.05 7,052
2022-06-16 $26.51 $26.60 $26.51 $26.60 $26.60 2,904
2022-06-15 $26.74 $26.74 $26.09 $26.52 $26.52 8,564
2022-06-14 $27.03 $27.03 $26.27 $26.38 $26.38 1,447
2022-06-13 $26.35 $27.13 $26.35 $26.75 $26.75 13,157
2022-06-10 $27.31 $27.31 $27.10 $27.23 $27.23 1,126
2022-06-09 $27.67 $27.67 $27.67 $27.67 $27.67 201
2022-06-08 $27.35 $27.57 $27.35 $27.57 $27.57 491
2022-06-07 $27.11 $27.39 $24.56 $27.21 $27.21 12,771
2022-06-06 $27.37 $27.37 $27.16 $27.34 $27.34 11,162
2022-06-03 $26.74 $27.22 $26.74 $27.01 $27.01 3,305
2022-06-02 $26.98 $27.25 $26.70 $27.02 $27.02 16,966
2022-06-01 $26.72 $26.72 $26.72 $26.72 $26.72 147
2022-05-31 $27.05 $27.05 $26.64 $26.64 $26.64 542
2022-05-27 $26.95 $27.01 $26.87 $26.92 $26.92 1,912
2022-05-26 $26.53 $26.73 $26.53 $26.67 $26.67 3,305
2022-05-25 $26.46 $26.46 $26.36 $26.46 $26.46 3,374
2022-05-24 $26.64 $26.64 $26.35 $26.45 $26.45 1,754
2022-05-23 $26.42 $26.62 $26.42 $26.58 $26.58 1,080
2022-05-20 $26.47 $26.47 $26.24 $26.34 $26.34 1,999
2022-05-19 $26.06 $26.44 $26.06 $26.34 $26.34 1,704
2022-05-18 $26.18 $26.18 $25.93 $26.03 $26.03 787
2022-05-17 $26.59 $26.60 $26.24 $26.50 $26.50 1,738
2022-05-16 $26.26 $26.42 $26.23 $26.42 $26.42 664
2022-05-13 $25.75 $26.12 $25.75 $26.02 $26.02 2,472
2022-05-12 $25.52 $25.73 $25.52 $25.73 $25.73 588
2022-05-11 $25.56 $25.83 $25.56 $25.82 $25.82 1,373
2022-05-10 $25.67 $25.67 $25.14 $25.31 $25.31 1,688
2022-05-09 $25.60 $25.67 $25.32 $25.45 $25.45 2,951
2022-05-06 $26.50 $26.61 $26.12 $26.33 $26.33 55,433
2022-05-05 $26.30 $26.37 $26.16 $26.37 $26.37 1,197
2022-05-04 $26.26 $26.40 $26.19 $26.40 $26.40 249
2022-05-03 $25.61 $26.08 $25.61 $25.94 $25.94 14,883
2022-05-02 $26.00 $26.15 $25.79 $26.15 $26.15 652
2022-04-29 $26.37 $26.37 $26.33 $26.33 $26.33 358
2022-04-28 $26.30 $26.55 $26.30 $26.36 $26.36 681
2022-04-27 $27.09 $27.09 $26.16 $26.37 $26.37 1,490
2022-04-26 $26.21 $26.38 $25.63 $26.23 $26.23 1,790
2022-04-25 $25.94 $25.94 $25.79 $25.79 $25.79 18,730
2022-04-22 $26.44 $26.44 $26.44 $26.44 $26.44 272
2022-04-21 $28.16 $28.16 $26.92 $26.92 $26.92 961
2022-04-20 $25.52 $26.84 $25.52 $26.83 $26.83 20,376
2022-04-19 $27.00 $27.01 $26.68 $26.85 $26.85 5,322
2022-04-18 $27.24 $27.56 $27.18 $27.44 $27.44 922
2022-04-14 $26.91 $27.18 $26.78 $27.18 $27.18 719
2022-04-13 $25.38 $27.02 $25.38 $27.02 $27.02 2,713
2022-04-12 $26.60 $26.67 $26.54 $26.67 $26.67 1,156
2022-04-11 $26.24 $26.43 $26.15 $26.17 $26.17 2,371
2022-04-08 $26.33 $27.38 $26.16 $26.41 $26.41 3,804
2022-04-07 $26.70 $26.70 $25.96 $26.08 $26.08 2,790
2022-04-06 $26.15 $26.25 $25.41 $25.49 $25.49 2,609
2022-04-05 $26.75 $26.75 $26.33 $26.33 $26.33 2,874
2022-04-04 $26.28 $26.42 $25.34 $26.27 $26.27 2,064
2022-04-01 $24.82 $25.85 $24.82 $25.85 $25.85 312
2022-03-31 $25.96 $26.04 $25.40 $25.86 $25.86 3,752
2022-03-30 $28.16 $28.16 $25.27 $25.95 $25.95 7,270
2022-03-29 $25.00 $26.48 $24.57 $25.66 $25.66 7,769
2022-03-28 $26.20 $27.23 $25.97 $26.89 $26.89 7,327
2022-03-25 $25.30 $27.62 $25.30 $26.61 $26.61 9,299
2022-03-24 $25.87 $25.87 $25.86 $25.86 $25.86 840
2022-03-23 $26.13 $26.50 $26.02 $26.21 $26.21 565
2022-03-22 $25.50 $26.44 $24.82 $25.90 $25.90 11,354
2022-03-21 $24.40 $25.39 $23.22 $24.36 $24.36 9,321
2022-03-18 $23.88 $25.44 $22.14 $24.60 $24.60 17,329
2022-03-17 $22.02 $23.27 $22.01 $23.27 $23.27 3,564
2022-03-16 $21.25 $23.06 $21.25 $22.23 $22.23 6,206
2022-03-15 $23.68 $24.75 $21.26 $21.55 $21.55 41,028
2022-03-14 $26.50 $26.50 $24.49 $25.30 $25.30 7,611
2022-03-11 $25.24 $25.30 $25.24 $25.30 $25.30 887
2022-03-10 $25.50 $25.50 $25.26 $25.26 $25.26 915
2022-03-09 $28.18 $28.18 $24.75 $25.53 $25.53 5,620
2022-03-08 $27.66 $28.01 $26.75 $27.26 $27.26 3,991
2022-03-07 $26.12 $27.28 $26.12 $27.12 $27.12 39,114
2022-03-04 $26.08 $26.15 $25.75 $26.15 $26.15 3,232
2022-03-03 $25.38 $25.50 $25.23 $25.50 $25.50 5,552
2022-03-02 $24.97 $25.12 $24.89 $25.04 $25.04 2,445
2022-03-01 $24.42 $24.61 $24.39 $24.61 $24.61 7,170
2022-02-28 $23.82 $23.88 $23.67 $23.80 $23.80 7,928
2022-02-25 $23.25 $23.93 $23.25 $23.35 $23.35 1,894
2022-02-24 $26.06 $28.39 $23.79 $23.79 $23.79 17,031
2022-02-23 $23.60 $23.80 $23.60 $23.70 $23.70 2,233
2022-02-22 $23.43 $23.64 $23.43 $23.60 $23.60 1,975
2022-02-18 $23.15 $23.24 $23.15 $23.24 $23.24 1,062
2022-02-17 $23.86 $23.86 $23.15 $23.15 $23.15 2,413
2022-02-16 $23.14 $23.29 $23.14 $23.20 $23.20 5,621
2022-02-15 $23.02 $23.02 $22.94 $22.94 $22.94 3,415
2022-02-14 $23.15 $23.21 $23.15 $23.21 $23.21 659
2022-02-11 $23.39 $23.39 $22.85 $23.14 $23.14 8,688
2022-02-10 $23.31 $23.32 $22.96 $23.04 $23.04 36,163
2022-02-09 $23.01 $23.12 $22.96 $23.04 $23.04 1,272
2022-02-08 $22.70 $22.80 $22.70 $22.72 $22.72 4,264
2022-02-07 $23.35 $23.35 $22.73 $22.85 $22.85 17,357
2022-02-04 $24.95 $25.52 $22.66 $22.79 $22.79 8,821
2022-02-03 $22.55 $22.70 $22.52 $22.68 $22.68 43,565
2022-02-02 $22.71 $22.71 $22.41 $22.55 $22.55 2,268
2022-02-01 $22.66 $22.66 $22.37 $22.46 $22.46 4,786
2022-01-31 $22.15 $22.32 $22.15 $22.30 $22.30 2,712
2022-01-28 $22.21 $22.21 $22.21 $22.21 $22.21 26
2022-01-27 $22.32 $22.32 $22.20 $22.20 $22.20 838
2022-01-26 $22.27 $22.28 $22.27 $22.28 $22.28 46,891
2022-01-25 $22.07 $22.17 $22.05 $22.15 $22.15 1,243
2022-01-24 $21.81 $21.98 $21.81 $21.92 $21.92 2,041
2022-01-21 $22.07 $22.18 $22.07 $22.17 $22.17 920
2022-01-20 $22.37 $22.37 $22.21 $22.21 $22.21 70,678
2022-01-19 $22.14 $22.15 $22.14 $22.15 $22.15 731
2022-01-18 $21.74 $21.82 $21.74 $21.81 $21.81 14,787
2022-01-14 $21.75 $21.75 $21.70 $21.70 $21.70 277
2022-01-13 $21.71 $21.71 $21.62 $21.64 $21.64 5,224
2022-01-12 $21.80 $21.86 $21.74 $21.80 $21.80 4,396
2022-01-11 $21.56 $21.58 $21.51 $21.54 $21.54 1,613
2022-01-10 $21.99 $21.99 $21.16 $21.20 $21.20 3,749
2022-01-07 $21.30 $21.30 $21.25 $21.29 $21.29 1,840
2022-01-06 $21.16 $21.22 $21.16 $21.20 $21.20 2,643
2022-01-05 $21.23 $21.41 $21.23 $21.41 $21.41 50,152
2022-01-04 $21.27 $21.27 $21.24 $21.24 $21.24 183
2022-01-03 $20.85 $21.06 $20.84 $20.99 $20.99 4,301
2021-12-31 $20.95 $20.95 $20.91 $20.91 $20.91 235
2021-12-30 $21.00 $21.00 $21.00 $21.00 $21.00 2
2021-12-29 $20.94 $21.09 $20.94 $21.09 $21.09 572
2021-12-28 $21.06 $21.11 $20.97 $20.97 $20.97 838
2021-12-27 $21.04 $21.04 $21.04 $21.04 $21.04 146
2021-12-23 $20.83 $20.83 $20.78 $20.78 $20.78 8,413
2021-12-22 $21.88 $22.62 $20.61 $20.71 $20.71 1,866
2021-12-21 $20.37 $20.43 $20.37 $20.43 $20.43 279
2021-12-20 $19.92 $20.05 $19.90 $20.05 $20.05 2,365
2021-12-17 $20.28 $20.28 $20.28 $20.28 $20.28 195
2021-12-16 $20.39 $20.41 $20.18 $20.41 $20.41 719
2021-12-15 $20.12 $20.24 $20.12 $20.24 $20.24 10,233
2021-12-14 $20.80 $22.88 $20.16 $20.23 $20.23 7,659
2021-12-13 $22.00 $23.63 $20.36 $20.59 $20.59 2,250
2021-12-10 $20.32 $20.38 $20.32 $20.38 $20.38 1,617
2021-12-09 $20.33 $20.33 $20.33 $20.33 $20.33 31
2021-12-08 $20.39 $20.44 $20.39 $20.43 $20.43 729
2021-12-07 $20.28 $20.33 $20.28 $20.33 $20.33 756
2021-12-06 $20.08 $20.08 $20.08 $20.08 $20.08 2
2021-12-03 $19.88 $19.88 $19.88 $19.88 $19.88 35
2021-12-02 $19.89 $19.89 $19.73 $19.79 $19.79 4,507
2021-12-01 $19.71 $19.73 $19.69 $19.69 $19.69 1,670
2021-11-30 $19.73 $19.73 $19.73 $19.73 $19.73 156
2021-11-29 $20.31 $20.31 $20.25 $20.25 $20.25 102
2021-11-26 $20.42 $20.42 $20.26 $20.26 $20.26 453
2021-11-24 $21.10 $21.21 $21.10 $21.17 $21.17 4,608
2021-11-23 $21.07 $21.14 $21.07 $21.14 $21.14 716
2021-11-22 $21.00 $21.00 $20.95 $20.95 $20.95 2,005
2021-11-19 $20.90 $20.96 $20.83 $20.85 $20.85 843
2021-11-18 $20.91 $20.91 $20.91 $20.91 $20.91 2,762
2021-11-17 $20.97 $20.99 $20.88 $20.88 $20.88 2,762
2021-11-16 $20.90 $20.93 $20.87 $20.92 $20.92 7,781
2021-11-15 $20.90 $21.03 $20.90 $21.03 $21.03 953
2021-11-12 $21.07 $21.07 $21.02 $21.02 $21.02 395
2021-11-11 $20.96 $20.98 $20.96 $20.98 $20.98 267
2021-11-10 $20.91 $20.91 $20.74 $20.79 $20.79 5,504
2021-11-09 $20.63 $20.84 $20.63 $20.84 $20.84 585
2021-11-08 $20.75 $20.78 $20.75 $20.78 $20.78 316
2021-11-05 $20.68 $20.68 $20.68 $20.68 $20.68 13
2021-11-04 $20.64 $20.64 $20.49 $20.54 $20.54 2,075
2021-11-03 $19.93 $20.64 $19.93 $20.64 $20.64 750
2021-11-02 $20.85 $20.90 $20.85 $20.90 $20.90 7,322
2021-11-01 $20.85 $20.94 $20.83 $20.89 $20.89 3,439
2021-10-29 $20.70 $20.76 $20.70 $20.76 $20.76 428
2021-10-28 $20.91 $20.91 $20.81 $20.91 $20.91 641
2021-10-27 $20.87 $20.87 $20.87 $20.87 $20.87 1,827
2021-10-26 $21.14 $21.14 $21.08 $21.12 $21.12 1,827
2021-10-25 $21.03 $21.18 $21.03 $21.17 $21.17 3,263
2021-10-22 $20.94 $20.94 $20.89 $20.89 $20.89 834
2021-10-21 $21.76 $21.76 $20.87 $20.88 $20.88 730
2021-10-20 $20.60 $21.34 $20.60 $21.33 $21.33 1,149
2021-10-19 $21.16 $21.16 $21.11 $21.12 $21.12 861
2021-10-18 $21.18 $21.21 $21.11 $21.17 $21.17 3,508
2021-10-15 $21.22 $21.26 $21.21 $21.26 $21.26 1,453
2021-10-14 $21.01 $21.01 $21.01 $21.01 $21.01 81
2021-10-13 $20.74 $20.77 $20.74 $20.77 $20.77 612
2021-10-12 $21.00 $21.00 $20.64 $20.70 $20.70 4,831
2021-10-11 $21.25 $21.25 $20.78 $20.81 $20.81 2,088
2021-10-08 $20.72 $20.76 $20.62 $20.62 $20.62 2,304
2021-10-07 $20.45 $20.51 $20.45 $20.51 $20.51 2,505
2021-10-06 $20.29 $20.32 $20.29 $20.32 $20.32 225
2021-10-05 $20.53 $20.56 $20.53 $20.56 $20.56 382
2021-10-04 $20.39 $20.41 $20.35 $20.40 $20.40 1,652
2021-10-01 $20.11 $20.21 $20.11 $20.21 $20.21 5,278
2021-09-30 $19.94 $20.05 $19.88 $20.05 $20.05 835
2021-09-29 $20.58 $20.58 $19.98 $20.09 $20.09 1,547
2021-09-28 $20.48 $20.48 $20.12 $20.14 $20.14 1,190
2021-09-27 $20.09 $20.15 $20.09 $20.14 $20.14 753
2021-09-24 $19.97 $19.97 $19.95 $19.96 $19.96 655
2021-09-23 $19.76 $19.92 $19.76 $19.92 $19.92 444
2021-09-22 $19.70 $19.75 $19.70 $19.73 $19.73 892
2021-09-21 $19.35 $19.41 $19.31 $19.41 $19.41 787
2021-09-20 $19.80 $19.80 $19.40 $19.40 $19.40 4,349
2021-09-17 $19.72 $19.74 $19.68 $19.68 $19.68 1,537
2021-09-16 $19.86 $19.89 $19.79 $19.82 $19.82 4,389
2021-09-15 $19.75 $20.05 $19.75 $20.05 $20.05 1,081
2021-09-14 $19.73 $19.73 $19.73 $19.73 $19.73 34
2021-09-13 $19.76 $19.76 $19.76 $19.76 $19.76 315
2021-09-10 $19.75 $19.78 $19.75 $19.78 $19.78 883
2021-09-09 $19.58 $19.58 $19.58 $19.58 $19.58 51
2021-09-08 $19.60 $19.60 $19.60 $19.60 $19.60 93
2021-09-07 $19.62 $19.62 $19.51 $19.56 $19.56 1,011
2021-09-03 $19.75 $19.81 $19.73 $19.77 $19.77 3,395
2021-09-02 $19.72 $19.72 $19.72 $19.72 $19.72 1
2021-09-01 $19.66 $19.66 $19.49 $19.60 $19.60 1,895
2021-08-31 $19.55 $19.68 $19.55 $19.67 $19.67 638
2021-08-30 $20.20 $20.20 $19.61 $19.68 $19.68 975
2021-08-27 $19.69 $19.69 $19.69 $19.69 $19.69 115
2021-08-26 $19.49 $19.49 $19.45 $19.45 $19.45 1,002
2021-08-25 $19.48 $19.53 $19.48 $19.53 $19.53 707
2021-08-24 $19.44 $19.44 $19.44 $19.44 $19.44 105
2021-08-23 $19.09 $19.15 $19.09 $19.15 $19.15 1,908
2021-08-20 $18.87 $18.87 $18.73 $18.73 $18.73 583
2021-08-19 $18.89 $18.89 $18.89 $18.89 $18.89 60
2021-08-18 $19.28 $19.28 $19.26 $19.26 $19.26 412
2021-08-17 $19.48 $19.48 $19.40 $19.40 $19.40 3,513
2021-08-16 $19.55 $19.58 $19.55 $19.58 $19.58 2,236
2021-08-13 $19.69 $19.69 $19.63 $19.68 $19.68 2,154
2021-08-12 $19.50 $19.59 $19.50 $19.59 $19.59 1,137
2021-08-11 $19.53 $19.53 $19.53 $19.53 $19.53 144
2021-08-10 $19.36 $19.40 $19.35 $19.40 $19.40 2,408
2021-08-09 $19.10 $19.10 $19.10 $19.10 $19.10 183
2021-08-06 $19.38 $19.40 $19.38 $19.40 $19.40 261
2021-08-05 $19.48 $19.48 $19.48 $19.48 $19.48 25
2021-08-04 $19.47 $19.47 $19.33 $19.33 $19.33 1,247
2021-08-03 $19.48 $19.48 $19.48 $19.48 $19.48 1
2021-08-02 $19.62 $19.62 $19.60 $19.60 $19.60 498
2021-07-30 $19.74 $19.74 $19.64 $19.69 $19.69 4,143
2021-07-29 $19.70 $19.91 $19.70 $19.83 $19.83 20,434
2021-07-28 $19.63 $19.63 $19.57 $19.62 $19.62 1,339
2021-07-27 $19.66 $19.66 $19.48 $19.53 $19.53 26,014
2021-07-26 $19.38 $19.64 $19.38 $19.60 $19.60 3,252
2021-07-23 $19.45 $19.47 $19.41 $19.47 $19.47 3,262
2021-07-22 $19.27 $19.41 $19.27 $19.37 $19.37 235
2021-07-21 $19.18 $19.28 $19.08 $19.24 $19.24 2,173
2021-07-20 $18.60 $18.98 $18.60 $18.98 $18.98 372
2021-07-19 $18.76 $18.76 $18.75 $18.75 $18.75 232
2021-07-16 $19.30 $19.33 $19.30 $19.33 $19.33 427
2021-07-15 $19.36 $19.36 $19.23 $19.28 $19.28 31,558
2021-07-14 $19.40 $19.40 $19.30 $19.33 $19.33 16,025
2021-07-13 $19.24 $19.32 $19.24 $19.32 $19.32 1,720
2021-07-12 $19.10 $19.18 $19.01 $19.18 $19.18 2,799
2021-07-09 $18.92 $19.11 $18.92 $19.11 $19.11 1,078
2021-07-08 $19.19 $19.19 $18.89 $18.93 $18.93 18,740
2021-07-07 $19.10 $19.10 $18.93 $18.98 $18.98 4,168
2021-07-06 $19.47 $19.47 $18.94 $19.00 $19.00 7,799
2021-07-02 $19.43 $19.49 $19.42 $19.46 $19.46 2,577
2021-07-01 $19.37 $19.37 $19.37 $19.37 $19.37 214
2021-06-30 $19.05 $19.34 $18.98 $19.34 $19.34 8,671
2021-06-29 $19.11 $19.18 $19.07 $19.08 $19.08 11,234
2021-06-28 $18.57 $19.08 $18.56 $19.05 $19.05 8,252
2021-06-25 $18.93 $18.97 $18.82 $18.97 $18.97 1,101
2021-06-24 $19.01 $19.01 $18.97 $18.97 $18.97 250
2021-06-23 $20.70 $20.70 $18.92 $18.92 $18.92 3,301
2021-06-22 $18.97 $18.97 $18.83 $18.85 $18.85 10,274
2021-06-21 $18.70 $18.83 $18.70 $18.80 $18.80 8,454
2021-06-18 $16.70 $18.73 $16.70 $18.62 $18.62 9,035
2021-06-17 $19.33 $19.33 $18.51 $18.51 $18.51 15,345
2021-06-16 $19.05 $19.32 $17.15 $19.16 $19.16 2,441
2021-06-15 $19.13 $19.18 $19.13 $19.18 $19.18 316
2021-06-14 $19.33 $19.45 $19.32 $19.42 $19.42 23,179
2021-06-11 $19.45 $19.55 $19.45 $19.51 $19.51 8,468
2021-06-10 $19.47 $19.55 $19.47 $19.54 $19.54 7,065
2021-06-09 $19.53 $19.53 $19.48 $19.52 $19.52 2,136
2021-06-08 $19.40 $19.53 $19.40 $19.49 $19.49 2,613
2021-06-07 $19.38 $19.38 $19.33 $19.34 $19.34 3,166
2021-06-04 $19.33 $19.42 $19.32 $19.42 $19.42 4,565
2021-06-03 $19.18 $19.18 $19.05 $19.11 $19.11 4,113
2021-06-02 $19.27 $19.38 $19.25 $19.34 $19.34 5,553
2021-06-01 $19.42 $19.48 $19.25 $19.29 $19.29 151,643
2021-05-28 $19.07 $19.07 $19.02 $19.02 $19.02 5,626
2021-05-27 $18.90 $19.04 $18.90 $19.04 $19.04 734
2021-05-26 $18.75 $18.75 $18.58 $18.72 $18.72 1,512
2021-05-25 $18.67 $18.68 $18.61 $18.65 $18.65 1,636
2021-05-24 $18.53 $18.70 $18.53 $18.70 $18.70 7,583
2021-05-21 $18.51 $18.55 $18.47 $18.52 $18.52 4,506
2021-05-20 $18.59 $18.65 $18.50 $18.54 $18.54 23,001
2021-05-19 $18.61 $18.78 $18.51 $18.60 $18.60 26,675
2021-05-18 $19.11 $19.11 $19.02 $19.06 $19.06 1,656
2021-05-17 $18.45 $19.04 $18.45 $19.04 $19.04 7,305
2021-05-14 $18.94 $18.94 $18.80 $18.84 $18.84 3,887
2021-05-13 $19.27 $19.27 $18.73 $18.77 $18.77 3,768
2021-05-12 $20.58 $20.58 $19.26 $19.28 $19.28 7,213
2021-05-11 $19.19 $19.37 $19.19 $19.30 $19.30 5,819
2021-05-10 $19.50 $19.50 $19.11 $19.15 $19.15 7,357
2021-05-07 $19.14 $19.29 $19.13 $19.26 $19.26 2,174
2021-05-06 $19.18 $19.18 $18.95 $19.03 $19.03 8,169
2021-05-05 $18.91 $18.91 $18.82 $18.89 $18.89 1,142
2021-05-04 $18.72 $18.80 $18.66 $18.72 $18.72 8,439
2021-05-03 $19.40 $19.40 $18.46 $18.48 $18.48 28,490
2021-04-30 $18.35 $18.39 $18.29 $18.39 $18.39 2,764
2021-04-29 $20.25 $20.25 $18.34 $18.44 $18.44 7,217
2021-04-28 $18.42 $18.50 $18.41 $18.41 $18.41 2,214
2021-04-27 $18.41 $18.44 $18.37 $18.41 $18.41 1,854
2021-04-26 $18.26 $18.30 $18.23 $18.28 $18.28 76,110
2021-04-23 $17.95 $18.04 $17.95 $18.02 $18.02 3,405
2021-04-22 $17.92 $17.92 $17.92 $17.92 $17.92 40
2021-04-21 $17.82 $17.85 $17.81 $17.81 $17.81 3,359
2021-04-20 $17.73 $17.75 $17.73 $17.75 $17.75 670
2021-04-19 $17.73 $17.74 $17.69 $17.74 $17.74 572
2021-04-16 $17.70 $17.70 $17.66 $17.67 $17.67 1,410
2021-04-15 $17.66 $17.70 $17.66 $17.70 $17.70 574
2021-04-14 $17.42 $17.59 $17.41 $17.58 $17.58 3,621
2021-04-13 $17.17 $17.21 $17.15 $17.21 $17.21 5,115
2021-04-12 $17.06 $17.06 $17.06 $17.06 $17.06 89
2021-04-09 $17.14 $17.14 $17.13 $17.13 $17.13 201
2021-04-08 $17.13 $17.21 $17.13 $17.19 $17.19 1,295
2021-04-07 $17.00 $17.07 $16.93 $17.07 $17.07 6,254
2021-04-06 $17.16 $17.16 $17.04 $17.07 $17.07 6,598
2021-04-05 $17.06 $17.06 $16.88 $16.90 $16.90 10,013
2021-04-01 $16.93 $17.01 $16.91 $17.01 $17.01 2,109
2021-03-31 $16.98 $16.98 $16.88 $16.88 $16.88 273
2021-03-30 $16.81 $16.81 $16.76 $16.78 $16.78 3,627
2021-03-29 $16.91 $16.98 $16.87 $16.98 $16.98 9,651
2021-03-26 $16.98 $17.02 $16.98 $17.02 $17.02 2,813
2021-03-25 $16.77 $16.78 $16.75 $16.75 $16.75 2,581
2021-03-24 $16.75 $17.08 $16.75 $17.08 $17.08 19,479
2021-03-23 $16.92 $16.92 $16.83 $16.83 $16.83 840
2021-03-22 $17.15 $17.15 $17.15 $17.15 $17.15 86
2021-03-19 $16.89 $17.12 $16.87 $17.12 $17.12 1,846
2021-03-18 $17.26 $17.26 $16.91 $16.93 $16.93 11,265
2021-03-17 $17.35 $17.40 $17.35 $17.40 $17.40 2,406
2021-03-16 $17.40 $17.44 $17.34 $17.42 $17.42 4,691
2021-03-15 $17.45 $17.48 $17.45 $17.48 $17.48 485
2021-03-12 $17.39 $17.50 $17.39 $17.46 $17.46 902
2021-03-11 $17.39 $17.50 $17.31 $17.50 $17.50 12,725
2021-03-10 $17.27 $17.27 $17.18 $17.25 $17.25 2,163
2021-03-09 $17.28 $17.28 $17.26 $17.26 $17.26 881
2021-03-08 $17.40 $17.40 $17.29 $17.35 $17.35 7,208
2021-03-05 $17.30 $17.42 $17.30 $17.38 $17.38 21,579
2021-03-04 $17.07 $17.15 $17.07 $17.15 $17.15 1,325
2021-03-03 $17.14 $17.14 $17.14 $17.14 $17.14 715
2021-03-02 $17.22 $17.27 $17.17 $17.20 $17.20 11,269
2021-03-01 $17.09 $17.25 $17.05 $17.05 $17.05 3,957
2021-02-26 $17.44 $17.44 $17.17 $17.17 $17.17 5,457
2021-02-25 $18.00 $18.00 $17.57 $17.61 $17.61 13,933
2021-02-24 $17.65 $17.93 $17.65 $17.76 $17.76 30,703
2021-02-23 $17.27 $17.39 $17.24 $17.38 $17.38 3,009
2021-02-22 $17.27 $17.38 $17.27 $17.37 $17.37 5,441
2021-02-19 $17.14 $17.14 $17.04 $17.04 $17.04 2,851
2021-02-18 $16.98 $16.98 $16.96 $16.96 $16.96 1,751
2021-02-17 $16.80 $16.88 $16.80 $16.88 $16.88 2,121
2021-02-16 $16.76 $16.83 $16.75 $16.83 $16.83 2,645
2021-02-12 $17.55 $17.69 $16.56 $16.63 $16.63 5,113
2021-02-11 $16.57 $16.57 $16.53 $16.53 $16.53 4,803
2021-02-10 $16.52 $16.55 $16.52 $16.55 $16.55 2,016
2021-02-09 $16.48 $16.54 $16.48 $16.52 $16.52 11,589
2021-02-08 $16.40 $16.43 $16.40 $16.42 $16.42 4,419
2021-02-05 $16.24 $16.24 $16.24 $16.24 $16.24 670
2021-02-04 $16.04 $16.08 $16.03 $16.07 $16.07 2,306
2021-02-03 $16.00 $16.05 $16.00 $16.03 $16.03 693
2021-02-02 $15.93 $15.93 $15.91 $15.91 $15.91 620
2021-02-01 $15.79 $15.89 $15.79 $15.89 $15.89 8,962
2021-01-29 $15.82 $15.84 $15.73 $15.73 $15.73 8,483
2021-01-28 $15.88 $15.90 $15.69 $15.71 $15.71 32,705
2021-01-27 $15.74 $15.82 $15.74 $15.81 $15.81 1,089
2021-01-26 $15.91 $15.93 $15.86 $15.87 $15.87 977
2021-01-25 $15.68 $15.79 $15.40 $15.79 $15.79 7,618
2021-01-22 $15.69 $15.69 $15.65 $15.67 $15.67 9,124
2021-01-21 $15.90 $15.90 $15.88 $15.90 $15.90 5,909
2021-01-20 $15.89 $15.93 $15.88 $15.90 $15.90 1,820
2021-01-19 $15.85 $15.86 $15.83 $15.86 $15.86 3,746
2021-01-15 $15.98 $15.98 $15.88 $15.90 $15.90 2,448
2021-01-14 $16.04 $16.06 $16.04 $16.06 $16.06 1,567
2021-01-13 $15.90 $15.91 $15.90 $15.91 $15.91 181
2021-01-12 $15.79 $15.88 $15.76 $15.88 $15.88 2,411
2021-01-11 $15.57 $15.62 $15.57 $15.62 $15.62 1,668
2021-01-08 $15.72 $15.72 $15.72 $15.72 $15.72 21
2021-01-07 $15.68 $15.71 $15.68 $15.71 $15.71 7,839
2021-01-06 $15.65 $15.67 $15.65 $15.67 $15.67 7,004
2021-01-05 $15.45 $15.65 $15.45 $15.64 $15.64 2,860
2021-01-04 $15.35 $15.35 $15.29 $15.32 $15.32 706
2020-12-31 $15.42 $15.42 $15.23 $15.23 $15.23 1,968
2020-12-30 $15.08 $15.21 $15.08 $15.21 $15.21 227
2020-12-29 $15.12 $15.12 $15.10 $15.12 $15.12 1,344
2020-12-28 $15.07 $15.07 $15.06 $15.06 $15.06 574
2020-12-24 $15.09 $15.09 $15.09 $15.09 $15.09 852
2020-12-23 $15.07 $15.09 $15.07 $15.09 $15.09 680
2020-12-22 $14.90 $14.90 $14.88 $14.88 $14.88 532
2020-12-21 $14.98 $15.02 $14.95 $15.01 $15.01 6,444
2020-12-18 $15.17 $15.17 $15.17 $15.17 $15.17 1
2020-12-17 $15.05 $15.08 $15.05 $15.08 $15.08 1,516
2020-12-16 $14.87 $14.91 $14.87 $14.91 $14.91 1,361
2020-12-15 $14.82 $14.84 $14.82 $14.84 $14.84 1,435
2020-12-14 $14.75 $14.75 $14.74 $14.75 $14.75 1,680
2020-12-11 $14.66 $14.70 $14.66 $14.70 $14.70 255
2020-12-10 $14.70 $14.86 $14.70 $14.76 $14.76 18,591
2020-12-09 $14.56 $14.57 $14.56 $14.57 $14.57 160
2020-12-08 $14.48 $14.49 $14.48 $14.49 $14.49 146
2020-12-07 $14.53 $14.54 $14.53 $14.54 $14.54 142
2020-12-04 $14.48 $14.54 $14.48 $14.54 $14.54 1,066
2020-12-03 $14.45 $14.47 $14.45 $14.47 $14.47 9,154
2020-12-02 $14.48 $14.50 $14.47 $14.47 $14.47 6,269
2020-12-01 $14.50 $14.50 $14.44 $14.44 $14.44 102
2020-11-30 $14.51 $14.51 $14.45 $14.45 $14.45 21,752
2020-11-27 $14.53 $14.53 $14.53 $14.53 $14.53 1
2020-11-25 $14.48 $14.49 $14.43 $14.44 $14.44 900
2020-11-24 $14.42 $14.42 $14.42 $14.42 $14.42 97
2020-11-23 $14.21 $14.23 $14.21 $14.23 $14.23 1,007
2020-11-20 $14.17 $14.17 $14.17 $14.17 $14.17 64
2020-11-19 $14.04 $14.04 $14.04 $14.04 $14.04 63
2020-11-18 $14.11 $14.11 $14.11 $14.11 $14.11 63
2020-11-17 $14.02 $14.02 $14.02 $14.02 $14.02 90
2020-11-16 $14.03 $14.03 $13.98 $13.98 $13.98 789
2020-11-13 $13.85 $13.85 $13.79 $13.80 $13.80 1,680
2020-11-12 $13.92 $13.95 $13.89 $13.89 $13.89 6,100
2020-11-11 $13.92 $13.92 $13.92 $13.92 $13.92 714
2020-11-10 $13.92 $13.92 $13.92 $13.92 $13.92 1,192
2020-11-09 $13.72 $13.72 $13.72 $13.72 $13.72 1,192
2020-11-06 $13.57 $13.57 $13.49 $13.49 $13.49 1,467
2020-11-05 $13.58 $13.58 $13.58 $13.58 $13.58 1
2020-11-04 $13.52 $13.52 $13.52 $13.52 $13.52 1
2020-11-03 $13.32 $13.36 $13.32 $13.36 $13.36 10,705
2020-11-02 $13.13 $13.22 $13.13 $13.22 $13.22 7,232
2020-10-30 $13.06 $13.07 $12.97 $13.07 $13.07 26,756
2020-10-29 $13.08 $13.08 $13.07 $13.08 $13.08 325
2020-10-28 $13.20 $13.28 $13.20 $13.22 $13.22 5,334
2020-10-27 $13.53 $13.53 $13.53 $13.53 $13.53 221
2020-10-26 $13.42 $13.47 $13.42 $13.47 $13.47 221
2020-10-23 $13.66 $13.66 $13.62 $13.62 $13.62 444
2020-10-22 $13.69 $13.69 $13.69 $13.69 $13.69 2,184
2020-10-21 $13.71 $13.72 $13.65 $13.65 $13.65 2,184
2020-10-20 $13.64 $13.72 $13.64 $13.72 $13.72 47,705
2020-10-19 $13.57 $13.63 $13.57 $13.63 $13.63 1,482
2020-10-16 $13.57 $13.57 $13.57 $13.57 $13.57 69
2020-10-15 $13.53 $13.56 $13.53 $13.56 $13.56 3,721
2020-10-14 $13.51 $13.58 $13.49 $13.58 $13.58 1,503
2020-10-13 $13.47 $13.47 $13.47 $13.47 $13.47 1
2020-10-12 $13.44 $13.44 $13.44 $13.44 $13.44 105
2020-10-09 $13.56 $13.60 $13.56 $13.60 $13.60 500
2020-10-08 $13.49 $13.49 $13.49 $13.49 $13.49 535
2020-10-07 $13.58 $13.58 $13.33 $13.39 $13.39 535
2020-10-06 $13.30 $13.36 $13.23 $13.23 $13.23 2,496
2020-10-05 $13.21 $13.21 $13.18 $13.21 $13.21 7,574
2020-10-02 $13.06 $13.07 $12.99 $12.99 $12.99 2,670
2020-10-01 $13.08 $13.08 $13.08 $13.08 $13.08 1,038
2020-09-30 $13.24 $13.30 $13.24 $13.30 $13.30 1,038
2020-09-29 $13.12 $13.12 $13.12 $13.12 $13.12 70
2020-09-28 $13.58 $13.58 $13.19 $13.22 $13.22 1,754
2020-09-25 $13.17 $13.17 $13.17 $13.17 $13.17 40
2020-09-24 $13.13 $13.15 $13.13 $13.15 $13.15 4,945
2020-09-23 $13.24 $13.24 $13.19 $13.19 $13.19 348
2020-09-22 $13.32 $13.33 $13.31 $13.31 $13.31 3,265
2020-09-21 $13.29 $13.29 $13.20 $13.25 $13.25 1,709
2020-09-18 $13.52 $13.61 $13.51 $13.61 $13.61 2,621
2020-09-17 $13.41 $13.51 $13.41 $13.51 $13.51 8,613
2020-09-16 $13.43 $13.43 $13.40 $13.40 $13.40 100
2020-09-15 $13.21 $13.31 $13.21 $13.25 $13.25 2,733
2020-09-14 $13.25 $13.25 $13.21 $13.21 $13.21 1,376
2020-09-11 $13.17 $13.17 $13.17 $13.17 $13.17 50
2020-09-10 $13.19 $13.19 $13.09 $13.11 $13.11 3,081
2020-09-09 $13.17 $13.17 $13.17 $13.17 $13.17 19,134
2020-09-08 $13.45 $13.45 $13.00 $13.08 $13.08 19,134
2020-09-04 $13.35 $13.35 $13.35 $13.35 $13.35 1,167
2020-09-03 $13.25 $13.37 $13.25 $13.37 $13.37 1,069
2020-09-02 $13.59 $13.59 $13.52 $13.52 $13.52 201
2020-09-01 $13.65 $13.66 $13.59 $13.64 $13.64 901
2020-08-31 $13.77 $13.77 $13.60 $13.60 $13.60 7,359
2020-08-28 $13.58 $13.72 $13.57 $13.72 $13.72 16,358
2020-08-27 $13.47 $13.47 $13.47 $13.47 $13.47 436
2020-08-26 $13.48 $13.49 $13.48 $13.49 $13.49 200
2020-08-25 $13.35 $13.47 $13.35 $13.47 $13.47 586
2020-08-24 $13.30 $13.36 $13.30 $13.36 $13.36 166
2020-08-21 $13.30 $13.30 $13.28 $13.28 $13.28 448
2020-08-20 $13.40 $13.40 $13.40 $13.40 $13.40 11
2020-08-19 $13.52 $13.54 $13.43 $13.48 $13.48 4,247
2020-08-18 $13.46 $13.47 $13.45 $13.45 $13.45 3,859
2020-08-17 $13.39 $13.39 $13.39 $13.39 $13.39 66
2020-08-14 $13.20 $13.20 $13.20 $13.20 $13.20 37
2020-08-13 $13.19 $13.19 $13.19 $13.19 $13.19 15
2020-08-12 $13.17 $13.18 $13.13 $13.13 $13.13 3,018
2020-08-11 $13.16 $13.17 $13.07 $13.07 $13.07 1,024
2020-08-10 $13.14 $13.16 $13.14 $13.16 $13.16 1,161
2020-08-07 $13.10 $13.10 $13.08 $13.10 $13.10 570
2020-08-06 $13.25 $13.28 $13.25 $13.26 $13.26 2,069
2020-08-05 $13.23 $13.27 $13.23 $13.27 $13.27 1,084
2020-08-04 $13.10 $13.10 $13.10 $13.10 $13.10 20
2020-08-03 $12.99 $13.06 $12.99 $13.06 $13.06 800
2020-07-31 $12.89 $12.89 $12.89 $12.89 $12.89 53
2020-07-30 $12.87 $12.87 $12.70 $12.82 $12.82 3,395
2020-07-29 $12.94 $12.94 $12.94 $12.94 $12.94 58
2020-07-28 $12.88 $12.88 $12.88 $12.88 $12.88 26
2020-07-27 $12.85 $12.89 $12.85 $12.89 $12.89 1,028
2020-07-24 $12.79 $12.79 $12.79 $12.79 $12.79 22
2020-07-23 $12.84 $12.85 $12.83 $12.85 $12.85 7,870
2020-07-22 $12.79 $12.79 $12.79 $12.79 $12.79 19
2020-07-21 $12.83 $12.83 $12.83 $12.83 $12.83 0
2020-07-20 $12.63 $12.69 $12.63 $12.69 $12.69 6,954
2020-07-17 $12.62 $12.66 $12.62 $12.66 $12.66 791
2020-07-16 $12.65 $12.66 $12.63 $12.65 $12.65 2,942
2020-07-15 $12.67 $12.67 $12.67 $12.67 $12.67 69
2020-07-14 $12.59 $12.59 $12.59 $12.59 $12.59 100
2020-07-13 $12.64 $12.68 $12.64 $12.68 $12.68 3,300
2020-07-10 $12.63 $12.63 $12.63 $12.63 $12.63 375
2020-07-09 $12.70 $12.70 $12.57 $12.60 $12.60 2,955
2020-07-08 $12.63 $12.65 $12.63 $12.65 $12.65 185
2020-07-07 $12.52 $12.58 $12.52 $12.57 $12.57 707
2020-07-06 $12.53 $12.53 $12.53 $12.53 $12.53 200
2020-07-02 $12.34 $12.45 $12.34 $12.45 $12.45 700
2020-07-01 $12.35 $12.35 $12.35 $12.35 $12.35 100
2020-06-30 $12.15 $12.23 $12.15 $12.23 $12.23 490
2020-06-29 $12.14 $12.20 $12.14 $12.16 $12.16 3,455
2020-06-26 $11.96 $11.99 $11.91 $11.98 $11.98 5,634
2020-06-25 $12.02 $12.05 $12.02 $12.05 $12.05 1,097
2020-06-24 $12.22 $12.22 $12.02 $12.02 $12.02 2,166
2020-06-23 $12.34 $12.34 $12.31 $12.31 $12.31 793
2020-06-22 $12.28 $12.33 $12.28 $12.33 $12.33 174
2020-06-19 $12.27 $12.27 $12.10 $12.18 $12.18 10,058
2020-06-18 $12.12 $12.14 $12.12 $12.14 $12.14 961
2020-06-17 $12.11 $12.11 $12.11 $12.11 $12.11 166
2020-06-16 $12.21 $12.21 $12.09 $12.09 $12.09 258
2020-06-15 $11.89 $11.98 $11.86 $11.98 $11.98 805
2020-06-12 $12.05 $12.05 $11.89 $11.89 $11.89 3,794
2020-06-11 $12.03 $12.04 $11.93 $11.93 $11.93 12,148
2020-06-10 $12.23 $12.33 $12.23 $12.33 $12.33 766
2020-06-09 $12.12 $12.23 $12.12 $12.21 $12.21 4,766
2020-06-08 $12.21 $12.21 $12.20 $12.21 $12.21 2,333
2020-06-05 $12.23 $12.23 $12.23 $12.23 $12.23 50
2020-06-04 $11.96 $11.96 $11.96 $11.96 $11.96 98
2020-06-03 $11.90 $11.90 $11.90 $11.90 $11.90 0
2020-06-02 $11.66 $11.66 $11.66 $11.66 $11.66 3
2020-06-01 $11.62 $11.66 $11.60 $11.66 $11.66 698
2020-05-29 $11.44 $11.63 $11.44 $11.63 $11.63 1,517
2020-05-28 $11.37 $11.47 $11.37 $11.47 $11.47 10,809
2020-05-27 $11.42 $11.45 $11.37 $11.40 $11.40 3,264
2020-05-26 $11.63 $11.63 $11.55 $11.56 $11.56 721
2020-05-22 $11.31 $11.38 $11.30 $11.38 $11.38 1,167
2020-05-21 $11.54 $11.54 $11.51 $11.51 $11.51 400
2020-05-20 $11.48 $11.54 $11.48 $11.54 $11.54 1,262
2020-05-19 $11.38 $11.41 $11.33 $11.37 $11.37 616
2020-05-18 $11.37 $11.41 $11.37 $11.37 $11.37 2,466
2020-05-15 $10.98 $10.98 $10.95 $10.95 $10.95 720
2020-05-14 $10.88 $10.88 $10.84 $10.84 $10.84 703
2020-05-13 $10.80 $10.80 $10.67 $10.67 $10.67 1,747
2020-05-12 $10.84 $10.88 $10.83 $10.83 $10.83 8,415
2020-05-11 $10.92 $10.93 $10.92 $10.93 $10.93 1,556
2020-05-08 $10.99 $11.03 $10.97 $11.03 $11.03 1,514
2020-05-07 $10.93 $10.93 $10.85 $10.85 $10.85 1,416
2020-05-06 $10.92 $10.92 $10.92 $10.92 $10.92 155
2020-05-05 $10.87 $10.92 $10.87 $10.92 $10.92 1,067
2020-05-04 $10.60 $10.60 $10.50 $10.56 $10.56 1,902
2020-05-01 $10.53 $10.62 $10.53 $10.55 $10.55 798
2020-04-30 $10.62 $10.67 $10.56 $10.67 $10.67 2,073
2020-04-29 $10.48 $10.51 $10.42 $10.42 $10.42 7,411
2020-04-28 $10.39 $10.39 $10.29 $10.29 $10.29 5,483
2020-04-27 $10.29 $10.29 $10.20 $10.26 $10.26 4,425
2020-04-24 $10.49 $10.49 $10.49 $10.49 $10.49 38
2020-04-23 $10.46 $10.46 $10.46 $10.46 $10.46 174
2020-04-22 $10.49 $10.51 $10.46 $10.46 $10.46 910
2020-04-21 $10.50 $10.52 $10.22 $10.22 $10.22 8,778
2020-04-20 $11.04 $11.06 $11.03 $11.04 $11.04 4,250
2020-04-17 $11.17 $11.18 $11.17 $11.18 $11.18 150
2020-04-16 $11.11 $11.11 $11.04 $11.04 $11.04 13,560
2020-04-15 $11.11 $11.13 $11.11 $11.13 $11.13 4,899
2020-04-14 $11.30 $11.34 $11.30 $11.32 $11.32 514
2020-04-13 $11.28 $11.29 $11.27 $11.29 $11.29 1,723
2020-04-09 $11.27 $11.33 $11.27 $11.28 $11.28 775
2020-04-08 $11.16 $11.21 $11.16 $11.21 $11.21 1,230
2020-04-07 $11.23 $11.23 $11.23 $11.23 $11.23 0
2020-04-06 $11.13 $11.35 $11.13 $11.14 $11.14 11,543
2020-04-03 $11.00 $11.01 $10.97 $11.01 $11.01 980
2020-04-02 $10.93 $11.00 $10.82 $10.88 $10.88 13,733
2020-04-01 $10.66 $10.68 $10.66 $10.66 $10.66 5,781
2020-03-31 $10.90 $10.95 $10.90 $10.95 $10.95 4,629
2020-03-30 $10.86 $10.93 $10.84 $10.93 $10.93 4,711
2020-03-27 $10.98 $10.98 $10.82 $10.96 $10.96 12,804
2020-03-26 $11.09 $11.09 $10.85 $10.99 $10.99 10,288
2020-03-25 $11.01 $11.10 $10.91 $11.10 $11.10 9,145
2020-03-24 $11.01 $11.01 $10.97 $10.98 $10.98 1,356
2020-03-23 $10.61 $10.64 $10.61 $10.64 $10.64 6,451
2020-03-20 $10.87 $10.93 $10.64 $10.64 $10.64 8,816
2020-03-19 $10.62 $10.77 $10.62 $10.77 $10.77 2,100
2020-03-18 $10.62 $10.62 $10.44 $10.44 $10.44 11,004
2020-03-17 $11.14 $11.14 $10.93 $10.98 $10.98 6,851
2020-03-16 $11.09 $11.13 $11.08 $11.13 $11.13 1,178
2020-03-13 $11.89 $11.90 $11.69 $11.73 $11.73 9,123
2020-03-12 $11.85 $11.85 $11.69 $11.74 $11.74 5,342
2020-03-11 $12.24 $12.25 $12.12 $12.14 $12.14 2,559
2020-03-10 $12.42 $12.42 $12.22 $12.33 $12.33 2,480
2020-03-09 $12.21 $12.22 $12.07 $12.07 $12.07 1,066
2020-03-06 $12.86 $12.86 $12.84 $12.84 $12.84 507
2020-03-05 $13.35 $13.35 $13.27 $13.27 $13.27 239
2020-03-04 $13.45 $13.45 $13.36 $13.39 $13.39 1,554
2020-03-03 $13.46 $13.46 $13.21 $13.21 $13.21 1,419
2020-03-02 $12.80 $13.38 $12.80 $13.38 $13.38 4,971
2020-02-28 $13.06 $13.12 $12.93 $13.03 $13.03 2,149
2020-02-27 $13.25 $13.37 $13.25 $13.37 $13.37 2,205
2020-02-26 $13.65 $13.65 $13.51 $13.51 $13.51 354
2020-02-25 $13.78 $13.78 $13.50 $13.66 $13.66 1,136
2020-02-24 $13.77 $13.79 $13.77 $13.79 $13.79 248
2020-02-21 $14.08 $14.08 $14.08 $14.08 $14.08 176
2020-02-20 $14.18 $14.18 $14.12 $14.12 $14.12 5,658
2020-02-19 $14.20 $14.25 $14.02 $14.19 $14.19 4,453
2020-02-18 $13.97 $14.09 $13.97 $14.09 $14.09 248
2020-02-14 $14.10 $14.10 $14.01 $14.01 $14.01 1,547
2020-02-13 $14.10 $14.10 $14.10 $14.10 $14.10 441
2020-02-12 $14.06 $14.06 $14.00 $14.00 $14.00 13,685
2020-02-11 $13.85 $13.85 $13.85 $13.85 $13.85 28
2020-02-10 $13.82 $13.82 $13.70 $13.77 $13.77 1,000
2020-02-07 $13.87 $13.87 $13.87 $13.87 $13.87 114
2020-02-06 $13.92 $13.92 $13.92 $13.92 $13.92 1
2020-02-05 $13.85 $13.85 $13.85 $13.85 $13.85 0
2020-02-04 $13.68 $13.68 $13.68 $13.68 $13.68 29
2020-02-03 $13.83 $13.83 $13.65 $13.65 $13.65 100
2020-01-31 $13.81 $13.81 $13.81 $13.81 $13.81 0
2020-01-30 $13.94 $13.94 $13.85 $13.85 $13.85 300
2020-01-29 $14.00 $14.00 $14.00 $14.00 $14.00 0
2020-01-28 $14.05 $14.05 $14.05 $14.05 $14.05 178
2020-01-27 $14.01 $14.01 $14.01 $14.01 $14.01 1
2020-01-24 $14.52 $14.52 $14.52 $14.52 $14.52 0
2020-01-23 $14.44 $14.52 $14.44 $14.52 $14.52 624
2020-01-22 $14.69 $14.69 $14.66 $14.68 $14.68 1,061
2020-01-21 $14.83 $14.83 $14.80 $14.83 $14.83 200
2020-01-17 $14.88 $14.88 $14.88 $14.88 $14.88 0
2020-01-16 $14.85 $14.85 $14.85 $14.85 $14.85 0
2020-01-15 $14.88 $14.88 $14.88 $14.88 $14.88 0
2020-01-14 $14.92 $14.92 $14.92 $14.92 $14.92 0
2020-01-13 $14.88 $14.88 $14.88 $14.88 $14.88 0
2020-01-10 $14.92 $14.92 $14.92 $14.92 $14.92 0
2020-01-09 $14.90 $14.90 $14.90 $14.90 $14.90 0
2020-01-08 $14.88 $14.88 $14.88 $14.88 $14.88 27
2020-01-07 $15.06 $15.06 $15.06 $15.06 $15.06 0
2020-01-06 $15.01 $15.01 $15.01 $15.01 $15.01 0
2020-01-03 $15.01 $15.01 $15.01 $15.01 $15.01 0
2020-01-02 $14.96 $15.01 $14.96 $15.01 $15.01 127
2019-12-31 $15.06 $15.06 $15.06 $15.06 $15.06 0
2019-12-30 $15.02 $15.13 $15.00 $15.06 $15.06 16,831
2019-12-27 $15.01 $15.01 $15.01 $15.01 $15.01 1
2019-12-26 $14.94 $14.94 $14.94 $14.94 $14.94 0
2019-12-24 $14.88 $14.88 $14.88 $14.88 $14.88 0
2019-12-23 $14.81 $14.81 $14.81 $14.81 $14.81 0
2019-12-20 $14.85 $14.85 $14.85 $14.85 $14.85 0
2019-12-19 $14.84 $14.84 $14.84 $14.84 $14.84 2
2019-12-18 $14.79 $14.79 $14.79 $14.79 $14.79 0
2019-12-17 $14.84 $14.84 $14.84 $14.84 $14.84 0
2019-12-16 $14.76 $14.76 $14.76 $14.76 $14.76 0
2019-12-13 $14.64 $14.64 $14.64 $14.64 $14.64 0
2019-12-12 $14.57 $14.57 $14.57 $14.57 $14.57 0
2019-12-11 $14.45 $14.45 $14.45 $14.45 $14.45 0
2019-12-10 $14.49 $14.49 $14.49 $14.49 $14.49 0
2019-12-09 $14.44 $14.44 $14.44 $14.44 $14.44 0
2019-12-06 $14.40 $14.40 $14.40 $14.40 $14.40 0
2019-12-05 $14.32 $14.32 $14.32 $14.32 $14.32 0
2019-12-04 $14.29 $14.29 $14.29 $14.29 $14.29 0
2019-12-03 $14.12 $14.12 $14.12 $14.12 $14.12 0
2019-12-02 $14.16 $14.16 $14.16 $14.16 $14.16 0
2019-11-29 $14.38 $14.38 $14.38 $14.38 $14.38 0
2019-11-27 $14.50 $14.50 $14.38 $14.38 $14.38 250
2019-11-26 $14.41 $14.41 $14.41 $14.41 $14.41 0
2019-11-25 $14.36 $14.36 $14.36 $14.36 $14.36 0
2019-11-22 $14.34 $14.34 $14.34 $14.34 $14.34 0
2019-11-21 $14.30 $14.30 $14.30 $14.30 $14.30 0
2019-11-20 $14.25 $14.25 $14.25 $14.25 $14.25 0
2019-11-19 $14.16 $14.16 $14.16 $14.16 $14.16 0
2019-11-18 $14.29 $14.29 $14.29 $14.29 $14.29 0
2019-11-15 $14.42 $14.42 $14.42 $14.42 $14.42 0
2019-11-14 $14.38 $14.38 $14.38 $14.38 $14.38 0
2019-11-13 $14.43 $14.43 $14.43 $14.43 $14.43 0
2019-11-12 $14.40 $14.40 $14.40 $14.40 $14.40 0
2019-11-11 $14.51 $14.51 $14.51 $14.51 $14.51 0
2019-11-08 $14.44 $14.51 $14.44 $14.51 $14.51 100
2019-11-07 $14.45 $14.45 $14.45 $14.45 $14.45 0
2019-11-06 $14.45 $14.45 $14.45 $14.45 $14.45 0
2019-11-05 $14.58 $14.58 $14.58 $14.58 $14.58 0
2019-11-04 $14.55 $14.55 $14.55 $14.55 $14.55 0
2019-11-01 $14.48 $14.48 $14.48 $14.48 $14.48 0
2019-10-31 $14.23 $14.23 $14.23 $14.23 $14.23 0
2019-10-30 $14.38 $14.38 $14.38 $14.38 $14.38 0
2019-10-29 $14.44 $14.44 $14.44 $14.44 $14.44 0
2019-10-28 $14.44 $14.44 $14.44 $14.44 $14.44 0
2019-10-25 $14.43 $14.43 $14.43 $14.43 $14.43 0
2019-10-24 $14.40 $14.40 $14.40 $14.40 $14.40 0
2019-10-23 $14.31 $14.31 $14.31 $14.31 $14.31 0
2019-10-22 $14.21 $14.21 $14.21 $14.21 $14.21 0
2019-10-21 $14.19 $14.19 $14.19 $14.19 $14.19 0
2019-10-18 $14.25 $14.25 $14.25 $14.25 $14.25 0
2019-10-17 $14.19 $14.19 $14.19 $14.19 $14.19 0
2019-10-16 $14.17 $14.17 $14.17 $14.17 $14.17 0
2019-10-15 $14.21 $14.21 $14.21 $14.21 $14.21 0
2019-10-14 $14.20 $14.20 $14.20 $14.20 $14.20 1
2019-10-11 $14.23 $14.23 $14.23 $14.23 $14.23 0
2019-10-10 $14.10 $14.10 $14.10 $14.10 $14.10 0
2019-10-09 $14.05 $14.05 $14.05 $14.05 $14.05 0
2019-10-08 $13.99 $13.99 $13.99 $13.99 $13.99 0
2019-10-07 $14.03 $14.03 $14.03 $14.03 $14.03 0
2019-10-04 $13.98 $13.98 $13.98 $13.98 $13.98 0
2019-10-03 $14.29 $14.29 $14.29 $14.29 $14.29 0
2019-10-02 $13.93 $13.93 $13.93 $13.93 $13.93 0
2019-10-01 $14.05 $14.05 $14.05 $14.05 $14.05 0
2019-09-30 $14.04 $14.04 $14.04 $14.04 $14.04 0
2019-09-27 $14.11 $14.11 $14.11 $14.11 $14.11 0
2019-09-26 $14.12 $14.12 $14.12 $14.12 $14.12 0
2019-09-25 $14.13 $14.13 $14.13 $14.13 $14.13 0
2019-09-24 $14.16 $14.16 $14.16 $14.16 $14.16 0
2019-09-23 $14.29 $14.29 $14.29 $14.29 $14.29 0
2019-09-20 $14.25 $14.25 $14.25 $14.25 $14.25 0
2019-09-19 $14.24 $14.24 $14.24 $14.24 $14.24 0
2019-09-18 $14.22 $14.22 $14.22 $14.22 $14.22 0
2019-09-17 $14.52 $14.52 $14.52 $14.52 $14.52 0
2019-09-16 $14.49 $14.52 $14.49 $14.52 $14.52 100
2019-09-13 $14.11 $14.11 $14.11 $14.11 $14.11 0
2019-09-12 $13.99 $13.99 $13.99 $13.99 $13.99 0
2019-09-11 $14.03 $14.03 $14.03 $14.03 $14.03 0
2019-09-10 $14.13 $14.13 $14.13 $14.13 $14.13 0
2019-09-09 $14.04 $14.04 $14.04 $14.04 $14.04 10
2019-09-06 $13.91 $13.99 $13.87 $13.95 $13.95 0
2019-09-05 $13.61 $13.61 $13.61 $13.61 $13.61 0
2019-09-04 $13.61 $13.61 $13.61 $13.61 $13.61 0
2019-09-03 $13.61 $13.61 $13.61 $13.61 $13.61 0
2019-08-30 $13.75 $13.75 $13.75 $13.75 $13.75 0
2019-08-29 $13.85 $13.85 $13.85 $13.85 $13.85 0
2019-08-28 $13.83 $13.83 $13.83 $13.83 $13.83 0
2019-08-27 $13.78 $13.78 $13.78 $13.78 $13.78 0
2019-08-26 $13.70 $13.70 $13.70 $13.70 $13.70 0
2019-08-23 $13.64 $13.64 $13.64 $13.64 $13.64 0
2019-08-22 $13.77 $13.77 $13.77 $13.77 $13.77 0
2019-08-21 $13.81 $13.81 $13.81 $13.81 $13.81 0
2019-08-20 $13.76 $13.76 $13.76 $13.76 $13.76 0
2019-08-19 $13.77 $13.77 $13.77 $13.77 $13.77 0
2019-08-16 $13.83 $13.83 $13.83 $13.83 $13.83 0
2019-08-15 $13.79 $13.79 $13.79 $13.79 $13.79 200
2019-08-14 $13.86 $13.86 $13.86 $13.86 $13.86 0
2019-08-13 $14.06 $14.06 $14.06 $14.06 $14.06 200
2019-08-12 $13.80 $13.80 $13.80 $13.80 $13.80 1
2019-08-09 $13.94 $13.94 $13.94 $13.94 $13.94 0
2019-08-08 $13.79 $13.79 $13.79 $13.79 $13.79 0
2019-08-07 $13.68 $13.68 $13.68 $13.68 $13.68 200
2019-08-06 $13.85 $13.85 $13.85 $13.85 $13.85 200
2019-08-05 $13.90 $13.90 $13.90 $13.90 $13.90 200
2019-08-02 $14.04 $14.04 $14.04 $14.04 $14.04 0
2019-08-01 $14.42 $14.42 $14.42 $14.42 $14.42 0
2019-07-31 $14.42 $14.42 $14.42 $14.42 $14.42 200
2019-07-30 $14.47 $14.47 $14.47 $14.47 $14.47 0
2019-07-29 $14.38 $14.38 $14.38 $14.38 $14.38 0
2019-07-26 $14.42 $14.42 $14.38 $14.38 $14.38 100
2019-07-25 $14.43 $14.43 $14.43 $14.43 $14.43 0
2019-07-24 $14.45 $14.45 $14.45 $14.45 $14.45 0
2019-07-23 $14.43 $14.43 $14.43 $14.43 $14.43 0
2019-07-22 $14.44 $14.44 $14.44 $14.44 $14.44 0
2019-07-19 $14.49 $14.49 $14.49 $14.49 $14.49 0
2019-07-18 $14.40 $14.40 $14.40 $14.40 $14.40 0
2019-07-17 $14.49 $14.49 $14.49 $14.49 $14.49 0
2019-07-16 $14.50 $14.50 $14.50 $14.50 $14.50 0
2019-07-15 $14.70 $14.70 $14.70 $14.70 $14.70 0
2019-07-12 $14.70 $14.70 $14.70 $14.70 $14.70 0
2019-07-11 $14.73 $14.73 $14.70 $14.70 $14.70 200
2019-07-10 $14.35 $14.35 $14.35 $14.35 $14.35 0
2019-07-09 $14.33 $14.35 $14.33 $14.35 $14.35 310
2019-07-08 $14.40 $14.40 $14.40 $14.40 $14.40 0
2019-07-05 $14.42 $14.42 $14.42 $14.42 $14.42 0
2019-07-03 $14.38 $14.38 $14.38 $14.38 $14.38 0
2019-07-02 $14.26 $14.26 $14.26 $14.26 $14.26 0
2019-07-01 $14.44 $14.44 $14.44 $14.44 $14.44 10
2019-06-28 $14.49 $14.49 $14.49 $14.49 $14.49 0
2019-06-27 $14.65 $14.65 $14.65 $14.65 $14.65 0
2019-06-26 $14.62 $14.62 $14.62 $14.62 $14.62 0
2019-06-25 $14.57 $14.57 $14.57 $14.57 $14.57 0
2019-06-24 $14.53 $14.53 $14.53 $14.53 $14.53 0
2019-06-21 $14.28 $14.28 $14.28 $14.28 $14.28 0
2019-06-20 $14.46 $14.46 $14.46 $14.46 $14.46 0
2019-06-19 $14.24 $14.24 $14.24 $14.24 $14.24 0
2019-06-18 $14.20 $14.28 $14.19 $14.28 $14.28 7,800
2019-06-17 $14.12 $14.12 $14.12 $14.12 $14.12 0
2019-06-14 $14.15 $14.15 $14.15 $14.15 $14.15 0
2019-06-13 $14.17 $14.17 $14.17 $14.17 $14.17 0
2019-06-12 $14.18 $14.18 $14.18 $14.18 $14.18 0
2019-06-11 $14.09 $14.17 $14.09 $14.17 $14.17 2,400
2019-06-10 $14.10 $14.12 $14.10 $14.12 $14.12 500
2019-06-07 $14.05 $14.05 $14.05 $14.05 $14.05 0
2019-06-06 $14.05 $14.05 $14.05 $14.05 $14.05 0
2019-06-05 $13.92 $13.92 $13.92 $13.92 $13.92 0
2019-06-04 $14.14 $14.14 $14.14 $14.14 $14.14 0
2019-06-03 $14.07 $14.07 $14.07 $14.07 $14.07 0
2019-05-31 $14.11 $14.11 $14.11 $14.11 $14.11 0
2019-05-30 $14.41 $14.41 $14.41 $14.41 $14.41 0
2019-05-29 $14.48 $14.48 $14.48 $14.48 $14.48 0
2019-05-28 $14.51 $14.51 $14.51 $14.51 $14.51 0
2019-05-24 $14.34 $14.34 $14.34 $14.34 $14.34 0
2019-05-23 $14.18 $14.18 $14.18 $14.18 $14.18 0
2019-05-22 $14.41 $14.41 $14.41 $14.41 $14.41 0
2019-05-21 $14.59 $14.59 $14.59 $14.59 $14.59 95
2019-05-20 $14.60 $14.60 $14.60 $14.60 $14.60 632
2019-05-17 $14.54 $14.54 $14.54 $14.54 $14.54 0
2019-05-16 $14.75 $14.75 $14.75 $14.75 $14.75 0
2019-05-15 $14.62 $14.62 $14.62 $14.62 $14.62 0
2019-05-14 $14.54 $14.54 $14.54 $14.54 $14.54 0
2019-05-13 $14.32 $14.32 $14.32 $14.32 $14.32 0
2019-05-10 $14.45 $14.45 $14.45 $14.45 $14.45 0
2019-05-09 $14.41 $14.41 $14.41 $14.41 $14.41 0
2019-05-08 $14.48 $14.48 $14.48 $14.48 $14.48 0
2019-05-07 $14.51 $14.51 $14.51 $14.51 $14.51 0
2019-05-06 $14.66 $14.66 $14.66 $14.66 $14.66 0
2019-05-03 $14.67 $14.67 $14.67 $14.67 $14.67 0
2019-05-02 $14.66 $14.66 $14.66 $14.66 $14.66 0
2019-05-01 $14.84 $14.84 $14.84 $14.84 $14.84 0
2019-04-30 $14.92 $14.92 $14.92 $14.92 $14.92 0
2019-04-29 $14.90 $14.90 $14.90 $14.90 $14.90 0
2019-04-26 $14.91 $14.91 $14.91 $14.91 $14.91 0
2019-04-25 $15.04 $15.04 $15.04 $15.04 $15.04 0
2019-04-24 $15.11 $15.11 $15.11 $15.11 $15.11 0
2019-04-23 $15.12 $15.12 $15.12 $15.12 $15.12 0
2019-04-22 $15.15 $15.15 $15.15 $15.15 $15.15 0
2019-04-18 $15.10 $15.10 $15.10 $15.10 $15.10 0
2019-04-17 $15.10 $15.10 $15.10 $15.10 $15.10 0
2019-04-16 $15.11 $15.11 $15.11 $15.11 $15.11 30
2019-04-15 $15.16 $15.16 $15.16 $15.16 $15.16 0
2019-04-12 $15.23 $15.23 $15.23 $15.23 $15.23 0
2019-04-11 $15.13 $15.13 $15.13 $15.13 $15.13 0
2019-04-10 $15.21 $15.21 $15.21 $15.21 $15.21 2
2019-04-09 $15.22 $15.22 $15.22 $15.22 $15.22 0
2019-04-08 $15.19 $15.19 $15.19 $15.19 $15.19 0
2019-04-05 $15.15 $15.15 $15.15 $15.15 $15.15 0
2019-04-04 $15.14 $15.14 $15.14 $15.14 $15.14 0
2019-04-03 $15.12 $15.12 $15.12 $15.12 $15.12 0
2019-04-02 $15.02 $15.02 $15.02 $15.02 $15.02 0
2019-04-01 $15.01 $15.01 $15.01 $15.01 $15.01 0
2019-03-29 $14.87 $14.87 $14.87 $14.87 $14.87 0
2019-03-28 $14.86 $14.86 $14.86 $14.86 $14.86 0
2019-03-27 $14.93 $14.93 $14.93 $14.93 $14.93 0
2019-03-26 $14.98 $14.98 $14.98 $14.98 $14.98 0
2019-03-25 $14.96 $14.96 $14.96 $14.96 $14.96 0
2019-03-22 $14.93 $14.93 $14.93 $14.93 $14.93 0
2019-03-21 $15.05 $15.05 $15.05 $15.05 $15.05 42
2019-03-20 $15.11 $15.11 $15.11 $15.11 $15.11 0
2019-03-19 $15.04 $15.04 $15.04 $15.04 $15.04 0
2019-03-18 $14.99 $14.99 $14.99 $14.99 $14.99 0
2019-03-15 $14.93 $14.93 $14.93 $14.93 $14.93 0
2019-03-14 $14.90 $14.90 $14.90 $14.90 $14.90 0
2019-03-13 $14.95 $14.95 $14.95 $14.95 $14.95 0
2019-03-12 $14.83 $14.83 $14.83 $14.83 $14.83 0
2019-03-11 $14.71 $14.71 $14.71 $14.71 $14.71 0
2019-03-08 $14.70 $14.70 $14.70 $14.70 $14.70 0
2019-03-07 $14.74 $14.74 $14.74 $14.74 $14.74 0
2019-03-06 $14.78 $14.78 $14.78 $14.78 $14.78 0
2019-03-05 $14.86 $14.86 $14.86 $14.86 $14.86 0
2019-03-04 $14.78 $14.78 $14.78 $14.78 $14.78 40
2019-03-01 $14.82 $14.82 $14.82 $14.82 $14.82 0
2019-02-28 $14.92 $14.92 $14.92 $14.92 $14.92 0
2019-02-27 $14.96 $14.96 $14.96 $14.96 $14.96 0
2019-02-26 $14.84 $14.84 $14.84 $14.84 $14.84 0
2019-02-25 $14.98 $14.99 $14.84 $14.84 $14.84 1,308
2019-02-22 $15.03 $15.03 $15.03 $15.03 $15.03 0
2019-02-21 $14.95 $14.95 $14.95 $14.95 $14.95 0
2019-02-20 $14.93 $14.93 $14.93 $14.93 $14.93 0
2019-02-19 $14.89 $14.89 $14.81 $14.81 $14.81 2,700
2019-02-15 $14.74 $14.74 $14.74 $14.74 $14.74 0
2019-02-14 $14.51 $14.51 $14.51 $14.51 $14.51 0
2019-02-13 $14.51 $14.51 $14.51 $14.51 $14.51 0
2019-02-12 $14.46 $14.46 $14.46 $14.46 $14.46 0
2019-02-11 $14.39 $14.39 $14.39 $14.39 $14.39 0
2019-02-08 $14.47 $14.47 $14.47 $14.47 $14.47 0
2019-02-07 $14.50 $14.50 $14.50 $14.50 $14.50 0
2019-02-06 $14.65 $14.65 $14.65 $14.65 $14.65 0
2019-02-05 $14.63 $14.63 $14.63 $14.63 $14.63 0
2019-02-04 $14.66 $14.66 $14.66 $14.66 $14.66 0
2019-02-01 $14.58 $14.58 $14.58 $14.58 $14.58 0
2019-01-31 $14.51 $14.51 $14.51 $14.51 $14.51 0
2019-01-30 $14.55 $14.55 $14.55 $14.55 $14.55 0
2019-01-29 $14.45 $14.45 $14.45 $14.45 $14.45 0
2019-01-28 $14.47 $14.47 $14.47 $14.47 $14.47 0
2019-01-25 $14.40 $14.47 $14.40 $14.47 $14.47 561
2019-01-24 $14.37 $14.37 $14.37 $14.37 $14.37 0
2019-01-23 $14.36 $14.36 $14.36 $14.36 $14.36 0
2019-01-22 $14.35 $14.35 $14.35 $14.35 $14.35 0
2019-01-18 $14.47 $14.47 $14.47 $14.47 $14.47 0
2019-01-17 $14.32 $14.32 $14.32 $14.32 $14.32 0
2019-01-16 $14.29 $14.29 $14.29 $14.29 $14.29 0
2019-01-15 $14.22 $14.22 $14.22 $14.22 $14.22 0
2019-01-14 $14.14 $14.14 $14.14 $14.14 $14.14 0
2019-01-11 $14.26 $14.26 $14.26 $14.26 $14.26 0
2019-01-10 $14.30 $14.30 $14.30 $14.30 $14.30 1
2019-01-09 $14.33 $14.33 $14.33 $14.33 $14.33 0
2019-01-08 $14.07 $14.07 $14.07 $14.07 $14.07 0
2019-01-07 $13.99 $13.99 $13.99 $13.99 $13.99 0
2019-01-04 $13.65 $13.65 $13.65 $13.65 $13.65 0
2019-01-03 $13.59 $13.65 $13.59 $13.65 $13.65 126
2019-01-02 $13.54 $13.54 $13.54 $13.54 $13.54 0
2018-12-31 $13.58 $13.58 $13.58 $13.58 $13.58 None
2018-12-28 $13.58 $13.58 $13.58 $13.58 $13.58 0
2018-12-27 $13.55 $13.55 $13.55 $13.55 $13.55 0
2018-12-26 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-12-24 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-12-21 $13.65 $13.65 $13.65 $13.65 $13.65 0
2018-12-20 $13.77 $13.77 $13.77 $13.77 $13.77 0
2018-12-19 $13.88 $13.88 $13.88 $13.88 $13.88 0
2018-12-18 $13.85 $13.85 $13.85 $13.85 $13.85 0
2018-12-17 $14.14 $14.14 $14.14 $14.14 $14.14 0
2018-12-14 $14.23 $14.23 $14.23 $14.23 $14.23 0
2018-12-13 $14.33 $14.33 $14.33 $14.33 $14.33 0
2018-12-12 $14.27 $14.27 $14.27 $14.27 $14.27 0
2018-12-11 $14.28 $14.28 $14.28 $14.28 $14.28 0
2018-12-10 $14.23 $14.23 $14.23 $14.23 $14.23 0
2018-12-07 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-12-06 $15.02 $15.02 $15.02 $15.02 $15.02 1
2018-12-04 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-12-03 $15.02 $15.02 $15.02 $15.02 $15.02 1
2018-11-30 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-29 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-28 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-27 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-26 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-23 $15.02 $15.02 $15.02 $15.02 $15.02 1
2018-11-21 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-20 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-19 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-16 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-15 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-14 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-13 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-12 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-09 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-08 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-07 $15.02 $15.02 $15.02 $15.02 $15.02 1
2018-11-06 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-05 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-02 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-11-01 $15.02 $15.02 $15.02 $15.02 $15.02 1
2018-10-31 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-30 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-29 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-26 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-25 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-24 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-23 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-22 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-19 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-18 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-17 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-16 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-15 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-12 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-11 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-10 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-09 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-08 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-05 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-04 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-03 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-02 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-10-01 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-28 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-27 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-26 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-25 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-24 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-21 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-20 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-19 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-18 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-17 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-14 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-13 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-12 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-11 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-10 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-07 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-06 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-05 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-09-04 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-08-31 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-08-30 $15.06 $15.06 $15.02 $15.02 $15.02 1,000
2018-08-29 $14.83 $14.83 $14.83 $14.83 $14.83 0
2018-08-28 $14.83 $14.83 $14.83 $14.83 $14.83 0
2018-08-27 $14.83 $14.83 $14.83 $14.83 $14.83 0
2018-08-24 $14.83 $14.83 $14.83 $14.83 $14.83 0
2018-08-23 $14.83 $14.83 $14.83 $14.83 $14.83 0
2018-08-22 $14.83 $14.83 $14.83 $14.83 $14.83 0
2018-08-21 $14.83 $14.83 $14.83 $14.83 $14.83 0
2018-08-20 $14.83 $14.83 $14.83 $14.83 $14.83 0
2018-08-17 $14.83 $14.83 $14.83 $14.83 $14.83 0
2018-08-16 $14.83 $14.83 $14.83 $14.83 $14.83 0
2018-08-15 $14.83 $14.83 $14.83 $14.83 $14.83 0
2018-08-14 $14.83 $14.83 $14.83 $14.83 $14.83 0
2018-08-13 $14.83 $14.83 $14.83 $14.83 $14.83 0
2018-08-10 $14.83 $14.83 $14.83 $14.83 $14.83 0
2018-08-09 $14.83 $14.83 $14.83 $14.83 $14.83 0
2018-08-08 $14.83 $14.83 $14.83 $14.83 $14.83 0
2018-08-07 $14.83 $14.83 $14.83 $14.83 $14.83 0
2018-08-06 $14.95 $14.95 $14.83 $14.83 $14.83 652
2018-08-03 $15.12 $15.12 $15.12 $15.12 $15.12 0
2018-08-02 $15.12 $15.12 $15.12 $15.12 $15.12 0
2018-08-01 $15.12 $15.12 $15.12 $15.12 $15.12 0
2018-07-31 $15.12 $15.12 $15.12 $15.12 $15.12 0
2018-07-30 $15.12 $15.12 $15.12 $15.12 $15.12 0
2018-07-27 $15.12 $15.12 $15.12 $15.12 $15.12 0
2018-07-26 $15.12 $15.12 $15.12 $15.12 $15.12 0
2018-07-25 $15.12 $15.12 $15.12 $15.12 $15.12 0
2018-07-24 $15.11 $15.12 $15.11 $15.12 $15.12 561
2018-07-23 $14.84 $14.84 $14.84 $14.84 $14.84 0
2018-07-20 $14.84 $14.84 $14.84 $14.84 $14.84 0
2018-07-19 $14.84 $14.84 $14.84 $14.84 $14.84 0
2018-07-18 $14.84 $14.84 $14.84 $14.84 $14.84 700
2018-07-17 $15.48 $15.48 $15.48 $15.48 $15.48 0
2018-07-16 $15.48 $15.48 $15.48 $15.48 $15.48 0
2018-07-13 $15.48 $15.48 $15.48 $15.48 $15.48 0
2018-07-12 $15.48 $15.48 $15.48 $15.48 $15.48 0
2018-07-11 $15.48 $15.48 $15.48 $15.48 $15.48 0
2018-07-10 $15.48 $15.48 $15.48 $15.48 $15.48 0
2018-07-09 $15.48 $15.48 $15.48 $15.48 $15.48 0
2018-07-06 $15.48 $15.48 $15.48 $15.48 $15.48 0
2018-07-05 $15.48 $15.48 $15.48 $15.48 $15.48 4
2018-07-03 $15.48 $15.48 $15.48 $15.48 $15.48 0
2018-07-02 $15.48 $15.48 $15.48 $15.48 $15.48 0
2018-06-29 $15.48 $15.48 $15.48 $15.48 $15.48 0
2018-06-28 $15.48 $15.48 $15.48 $15.48 $15.48 0
2018-06-27 $15.48 $15.48 $15.48 $15.48 $15.48 0
2018-06-26 $15.48 $15.48 $15.48 $15.48 $15.48 0
2018-06-25 $15.48 $15.48 $15.48 $15.48 $15.48 0
2018-06-22 $15.48 $15.48 $15.48 $15.48 $15.48 18
2018-06-21 $15.48 $15.48 $15.48 $15.48 $15.48 0
2018-06-20 $15.48 $15.48 $15.48 $15.48 $15.48 2
2018-06-19 $15.48 $15.48 $15.48 $15.48 $15.48 100
2018-06-18 $16.21 $16.21 $16.21 $16.21 $16.21 0
2018-06-15 $16.21 $16.21 $16.21 $16.21 $16.21 0
2018-06-14 $16.21 $16.21 $16.21 $16.21 $16.21 0
2018-06-13 $16.21 $16.21 $16.21 $16.21 $16.21 0
2018-06-12 $16.21 $16.21 $16.21 $16.21 $16.21 0
2018-06-11 $16.21 $16.21 $16.21 $16.21 $16.21 0
2018-06-08 $16.21 $16.21 $16.21 $16.21 $16.21 0
2018-06-07 $16.21 $16.21 $16.21 $16.21 $16.21 0
2018-06-06 $16.21 $16.21 $16.21 $16.21 $16.21 0
2018-06-05 $16.21 $16.21 $16.21 $16.21 $16.21 0
2018-06-04 $16.21 $16.21 $16.21 $16.21 $16.21 0
2018-06-01 $16.21 $16.21 $16.21 $16.21 $16.21 0
2018-05-31 $16.21 $16.21 $16.21 $16.21 $16.21 0
2018-05-30 $16.21 $16.21 $16.21 $16.21 $16.21 0
2018-05-29 $16.21 $16.21 $16.21 $16.21 $16.21 0
2018-05-25 $16.21 $16.21 $16.21 $16.21 $16.21 0
2018-05-24 $16.21 $16.21 $16.21 $16.21 $16.21 0
2018-05-23 $16.19 $16.21 $16.19 $16.21 $16.21 361
2018-05-22 $15.99 $15.99 $15.99 $15.99 $15.99 0
2018-05-21 $15.99 $15.99 $15.99 $15.99 $15.99 0
2018-05-18 $16.00 $16.00 $15.99 $15.99 $15.99 599
2018-05-17 $15.88 $15.88 $15.88 $15.88 $15.88 18
2018-05-16 $15.88 $15.88 $15.88 $15.88 $15.88 0
2018-05-15 $15.88 $15.88 $15.88 $15.88 $15.88 0
2018-05-14 $15.88 $15.88 $15.88 $15.88 $15.88 0
2018-05-11 $15.88 $15.88 $15.88 $15.88 $15.88 0
2018-05-10 $15.88 $15.88 $15.88 $15.88 $15.88 0
2018-05-09 $15.88 $15.88 $15.88 $15.88 $15.88 0
2018-05-08 $15.88 $15.88 $15.88 $15.88 $15.88 2,000
2018-05-07 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-05-04 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-05-03 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-05-02 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-05-01 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-30 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-27 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-26 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-25 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-24 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-23 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-20 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-19 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-18 $15.45 $15.45 $15.45 $15.45 $15.45 4
2018-04-17 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-16 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-13 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-12 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-11 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-10 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-09 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-06 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-05 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-04 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-03 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-04-02 $15.45 $15.45 $15.45 $15.45 $15.45 60
2018-03-29 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-28 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-27 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-26 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-23 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-22 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-21 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-20 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-19 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-16 $15.45 $15.45 $15.45 $15.45 $15.45 1
2018-03-15 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-14 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-13 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-12 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-09 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-08 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-07 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-06 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-05 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-02 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-03-01 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-02-28 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-02-27 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-02-26 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-02-23 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-02-22 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-02-21 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-02-20 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-02-16 $15.45 $15.45 $15.45 $15.45 $15.45 10
2018-02-15 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-02-14 $15.45 $15.45 $15.45 $15.45 $15.45 10
2018-02-13 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-02-12 $15.45 $15.45 $15.45 $15.45 $15.45 11
2018-02-09 $15.45 $15.45 $15.45 $15.45 $15.45 1
2018-02-08 $15.45 $15.45 $15.45 $15.45 $15.45 40
2018-02-07 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-02-06 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-02-05 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-02-02 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-02-01 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-01-31 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-01-30 $15.45 $15.45 $15.45 $15.45 $15.45 1
2018-01-29 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-01-26 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-01-25 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-01-24 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-01-23 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-01-22 $15.45 $15.45 $15.45 $15.45 $15.45 1
2018-01-19 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-01-18 $15.45 $15.45 $15.45 $15.45 $15.45 0
2018-01-17 $15.45 $15.45 $15.45 $15.45 $15.45 203
2018-01-16 $15.35 $15.35 $15.35 $15.35 $15.35 100
2018-01-12 $15.52 $15.52 $15.52 $15.52 $15.52 141
2018-01-11 $15.32 $15.32 $15.32 $15.32 $15.32 201
2018-01-10 $15.01 $15.01 $15.01 $15.01 $15.01 4
2018-01-09 $15.01 $15.01 $15.01 $15.01 $15.01 0
2018-01-08 $15.01 $15.01 $15.01 $15.01 $15.01 0
2018-01-05 $15.01 $15.01 $15.01 $15.01 $15.01 0
2018-01-04 $15.01 $15.01 $15.01 $15.01 $15.01 0
2018-01-03 $15.01 $15.01 $15.01 $15.01 $15.01 4
2018-01-02 $15.01 $15.01 $15.01 $15.01 $15.01 0
2017-12-29 $15.01 $15.01 $15.01 $15.01 $15.01 0
2017-12-28 $15.01 $15.01 $15.01 $15.01 $15.01 0
2017-12-27 $15.01 $15.01 $15.01 $15.01 $15.01 0
2017-12-26 $15.01 $15.01 $15.01 $15.01 $15.01 140
2017-12-22 $14.74 $14.74 $14.74 $14.74 $14.74 0
2017-12-21 $14.74 $14.74 $14.74 $14.74 $14.74 0
2017-12-20 $14.74 $14.74 $14.74 $14.74 $14.74 0
2017-12-19 $14.74 $14.74 $14.74 $14.74 $14.74 0
2017-12-18 $14.74 $14.74 $14.74 $14.74 $14.74 500
2017-12-15 $14.55 $14.55 $14.55 $14.55 $14.55 0
2017-12-14 $14.55 $14.55 $14.55 $14.55 $14.55 0
2017-12-13 $14.55 $14.55 $14.55 $14.55 $14.55 1,000
2017-12-12 $14.55 $14.55 $14.55 $14.55 $14.55 63
2017-12-11 $14.55 $14.55 $14.55 $14.55 $14.55 100
2017-12-08 $14.91 $14.91 $14.91 $14.91 $14.91 0
2017-12-07 $14.91 $14.91 $14.91 $14.91 $14.91 0
2017-12-06 $14.91 $14.91 $14.91 $14.91 $14.91 0
2017-12-05 $14.91 $14.91 $14.91 $14.91 $14.91 0
2017-12-04 $14.94 $14.94 $14.91 $14.91 $14.91 466
2017-12-01 $15.11 $15.11 $15.11 $15.11 $15.11 0
2017-11-30 $15.11 $15.11 $15.11 $15.11 $15.11 0
2017-11-29 $15.11 $15.11 $15.11 $15.11 $15.11 91
2017-11-28 $15.11 $15.11 $15.11 $15.11 $15.11 0
2017-11-27 $15.11 $15.11 $15.11 $15.11 $15.11 100
2017-11-24 $14.76 $14.76 $14.76 $14.76 $14.76 0
2017-11-22 $14.76 $14.76 $14.76 $14.76 $14.76 0
2017-11-21 $14.76 $14.76 $14.76 $14.76 $14.76 0
2017-11-20 $14.76 $14.76 $14.76 $14.76 $14.76 200
2017-11-17 $14.91 $14.91 $14.91 $14.91 $14.91 0
2017-11-16 $14.91 $14.91 $14.91 $14.91 $14.91 7
2017-11-15 $14.91 $14.91 $14.91 $14.91 $14.91 0
2017-11-14 $14.91 $14.91 $14.91 $14.91 $14.91 0
2017-11-13 $14.91 $14.91 $14.91 $14.91 $14.91 0
2017-11-10 $14.91 $14.91 $14.91 $14.91 $14.91 0
2017-11-09 $14.91 $14.91 $14.91 $14.91 $14.91 7
2017-11-08 $14.91 $14.91 $14.91 $14.91 $14.91 0
2017-11-07 $14.91 $14.91 $14.91 $14.91 $14.91 0
2017-11-06 $14.91 $14.91 $14.91 $14.91 $14.91 0
2017-11-03 $14.91 $14.91 $14.91 $14.91 $14.91 25
2017-11-02 $14.91 $14.91 $14.91 $14.91 $14.91 100
2017-11-01 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-31 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-30 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-27 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-26 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-25 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-24 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-23 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-20 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-19 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-18 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-17 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-16 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-13 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-06 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-05 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-04 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-03 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-10-02 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-29 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-28 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-27 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-26 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-25 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-22 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-21 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-20 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-19 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-18 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-15 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-14 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-13 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-12 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-11 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-08 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-07 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-06 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-05 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-09-01 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-31 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-30 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-29 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-28 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-25 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-24 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-23 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-22 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-21 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-18 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-17 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-16 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-15 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-14 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-11 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-10 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-09 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-08 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-07 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-04 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-03 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-02 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-08-01 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-07-31 $14.10 $14.10 $14.10 $14.10 $14.10 979
2017-07-28 $14.01 $14.01 $14.01 $14.01 $14.01 0
2017-07-27 $14.01 $14.01 $14.01 $14.01 $14.01 0
2017-07-26 $14.01 $14.01 $14.01 $14.01 $14.01 0
2017-07-25 $14.01 $14.01 $14.01 $14.01 $14.01 0
2017-07-24 $14.01 $14.01 $14.01 $14.01 $14.01 500
2017-07-21 $13.47 $13.47 $13.47 $13.47 $13.47 0
2017-07-20 $10.11 $13.47 $10.10 $13.47 $13.47 5,500
2017-07-19 $11.41 $11.41 $11.23 $11.23 $11.23 1,570
2017-07-18 $12.48 $12.48 $12.48 $12.48 $12.48 0
2017-07-17 $12.48 $12.48 $12.48 $12.48 $12.48 0
2017-07-14 $12.00 $12.48 $12.00 $12.48 $12.48 2,278
2017-07-13 $13.02 $13.02 $13.02 $13.02 $13.02 0
2017-07-12 $13.02 $13.02 $13.02 $13.02 $13.02 0
2017-07-11 $13.02 $13.02 $13.02 $13.02 $13.02 0
2017-07-10 $13.02 $13.02 $13.02 $13.02 $13.02 0
2017-07-07 $13.02 $13.02 $13.02 $13.02 $13.02 0
2017-07-06 $13.02 $13.02 $13.02 $13.02 $13.02 0
2017-07-05 $13.02 $13.02 $13.02 $13.02 $13.02 0
2017-07-03 $13.02 $13.02 $13.02 $13.02 $13.02 0
2017-06-30 $13.02 $13.02 $13.02 $13.02 $13.02 0
2017-06-29 $13.02 $13.02 $13.02 $13.02 $13.02 0
2017-06-28 $13.02 $13.02 $13.02 $13.02 $13.02 0
2017-06-27 $13.02 $13.02 $13.02 $13.02 $13.02 0
2017-06-26 $13.02 $13.02 $13.02 $13.02 $13.02 100
2017-06-23 $13.21 $13.21 $13.21 $13.21 $13.21 0
2017-06-22 $13.21 $13.21 $13.21 $13.21 $13.21 0
2017-06-21 $13.21 $13.21 $13.21 $13.21 $13.21 0
2017-06-20 $13.21 $13.21 $13.21 $13.21 $13.21 0
2017-06-19 $13.21 $13.21 $13.21 $13.21 $13.21 300
2017-06-16 $13.44 $13.44 $13.44 $13.44 $13.44 0
2017-06-15 $13.44 $13.44 $13.44 $13.44 $13.44 0
2017-06-14 $13.44 $13.44 $13.44 $13.44 $13.44 0
2017-06-13 $13.44 $13.44 $13.44 $13.44 $13.44 0
2017-06-12 $13.44 $13.44 $13.44 $13.44 $13.44 0
2017-06-09 $13.44 $13.44 $13.44 $13.44 $13.44 0
2017-06-08 $13.44 $13.44 $13.44 $13.44 $13.44 0
2017-06-07 $13.44 $13.44 $13.44 $13.44 $13.44 0
2017-06-06 $13.44 $13.44 $13.44 $13.44 $13.44 0
2017-06-05 $13.44 $13.44 $13.44 $13.44 $13.44 0
2017-06-02 $13.44 $13.44 $13.44 $13.44 $13.44 0
2017-06-01 $13.44 $13.44 $13.44 $13.44 $13.44 0
2017-05-31 $13.43 $13.44 $13.42 $13.44 $13.44 1,000
2017-05-30 $13.43 $13.43 $13.43 $13.43 $13.43 0
2017-05-26 $13.43 $13.43 $13.43 $13.43 $13.43 0
2017-05-25 $13.43 $13.43 $13.43 $13.43 $13.43 0
2017-05-24 $13.43 $13.43 $13.43 $13.43 $13.43 0
2017-05-23 $13.43 $13.43 $13.43 $13.43 $13.43 0
2017-05-22 $13.43 $13.43 $13.43 $13.43 $13.43 0
2017-05-19 $13.43 $13.43 $13.43 $13.43 $13.43 0
2017-05-18 $13.43 $13.43 $13.43 $13.43 $13.43 0
2017-05-17 $13.43 $13.43 $13.43 $13.43 $13.43 0
2017-05-16 $13.43 $13.43 $13.43 $13.43 $13.43 0
2017-05-15 $13.43 $13.43 $13.43 $13.43 $13.43 0
2017-05-12 $13.43 $13.43 $13.43 $13.43 $13.43 0
2017-05-11 $13.43 $13.43 $13.43 $13.43 $13.43 0
2017-05-10 $13.43 $13.43 $13.43 $13.43 $13.43 0
2017-05-09 $13.44 $13.44 $13.41 $13.43 $13.43 361
2017-05-08 $13.80 $13.80 $13.80 $13.80 $13.80 0
2017-05-05 $13.80 $13.80 $13.80 $13.80 $13.80 0
2017-05-04 $13.80 $13.80 $13.80 $13.80 $13.80 0
2017-05-03 $13.80 $13.80 $13.80 $13.80 $13.80 0
2017-05-02 $13.84 $13.84 $13.80 $13.80 $13.80 461
2017-05-01 $13.83 $13.83 $13.83 $13.83 $13.83 4,000
2017-04-28 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-04-27 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-04-26 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-04-25 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-04-24 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-04-21 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-04-20 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-04-19 $14.10 $14.10 $14.10 $14.10 $14.10 20
2017-04-18 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-04-17 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-04-13 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-04-12 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-04-11 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-04-10 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-04-07 $14.10 $14.10 $14.10 $14.10 $14.10 0
2017-04-06 $14.15 $14.15 $14.10 $14.10 $14.10 300
2017-04-05 $13.97 $13.97 $13.97 $13.97 $13.97 0
2017-04-04 $13.97 $13.97 $13.97 $13.97 $13.97 22
2017-04-03 $14.06 $14.06 $13.97 $13.97 $13.97 305
2017-03-31 $13.82 $13.82 $13.82 $13.82 $13.82 0
2017-03-30 $13.82 $13.82 $13.82 $13.82 $13.82 0
2017-03-29 $13.82 $13.82 $13.82 $13.82 $13.82 0
2017-03-28 $13.82 $13.82 $13.82 $13.82 $13.82 0
2017-03-27 $13.83 $13.87 $13.81 $13.82 $13.82 3,816
2017-03-24 $13.94 $13.94 $13.94 $13.94 $13.94 0
2017-03-23 $13.94 $13.94 $13.94 $13.94 $13.94 0
2017-03-22 $13.94 $13.94 $13.94 $13.94 $13.94 0
2017-03-21 $14.03 $14.03 $13.94 $13.94 $13.94 303
2017-03-20 $14.05 $14.05 $14.04 $14.04 $14.04 475
2017-03-17 $14.07 $14.07 $14.07 $14.07 $14.07 197
2017-03-16 $14.04 $14.04 $14.04 $14.04 $14.04 800
2017-03-15 $13.88 $13.88 $13.88 $13.88 $13.88 3
2017-03-14 $13.90 $13.90 $13.88 $13.88 $13.88 1,419
2017-03-13 $13.95 $13.96 $13.93 $13.93 $13.93 716
2017-03-10 $14.23 $14.23 $14.23 $14.23 $14.23 0
2017-03-09 $14.23 $14.23 $14.23 $14.23 $14.23 0
2017-03-08 $14.28 $14.28 $14.23 $14.23 $14.23 4,175
2017-03-07 $14.37 $14.37 $14.37 $14.37 $14.37 277
2017-03-06 $14.50 $14.50 $14.50 $14.50 $14.50 200
2017-03-03 $14.59 $14.59 $14.59 $14.59 $14.59 0
2017-03-02 $14.59 $14.59 $14.59 $14.59 $14.59 0
2017-03-01 $14.59 $14.59 $14.59 $14.59 $14.59 21
2017-02-28 $14.41 $14.59 $14.41 $14.59 $14.59 4,140
2017-02-27 $14.59 $14.59 $14.59 $14.59 $14.59 0
2017-02-24 $14.59 $14.59 $14.59 $14.59 $14.59 0
2017-02-23 $14.59 $14.59 $14.59 $14.59 $14.59 300
2017-02-22 $14.64 $14.64 $14.64 $14.64 $14.64 1,022
2017-02-21 $14.79 $14.79 $14.79 $14.79 $14.79 0
2017-02-17 $14.79 $14.79 $14.79 $14.79 $14.79 0
2017-02-16 $14.79 $14.79 $14.79 $14.79 $14.79 0
2017-02-15 $14.79 $14.79 $14.79 $14.79 $14.79 0
2017-02-14 $14.80 $14.80 $14.75 $14.79 $14.79 1,422
2017-02-13 $14.79 $14.79 $14.79 $14.79 $14.79 200
2017-02-10 $14.54 $14.54 $14.54 $14.54 $14.54 0
2017-02-09 $14.54 $14.54 $14.54 $14.54 $14.54 0
2017-02-08 $14.54 $14.54 $14.54 $14.54 $14.54 0
2017-02-07 $14.54 $14.54 $14.46 $14.54 $14.54 1,140
2017-02-06 $14.62 $14.62 $14.62 $14.62 $14.62 0
2017-02-03 $14.62 $14.62 $14.62 $14.62 $14.62 1,500
2017-02-02 $14.68 $14.68 $14.68 $14.68 $14.68 500
2017-02-01 $14.72 $14.72 $14.72 $14.72 $14.72 400
2017-01-31 $14.56 $14.56 $14.56 $14.56 $14.56 440
2017-01-30 $14.43 $14.45 $14.43 $14.44 $14.44 1,440
2017-01-27 $14.59 $14.59 $14.55 $14.55 $14.55 800
2017-01-26 $14.69 $14.69 $14.69 $14.69 $14.69 1,100
2017-01-25 $14.75 $14.75 $14.75 $14.75 $14.75 0
2017-01-24 $14.75 $14.75 $14.75 $14.75 $14.75 740
2017-01-23 $14.59 $14.67 $14.59 $14.66 $14.66 2,300
2017-01-20 $14.63 $14.66 $14.61 $14.62 $14.62 2,500
2017-01-19 $14.58 $14.58 $14.58 $14.58 $14.58 100
2017-01-18 $14.81 $14.81 $14.81 $14.81 $14.81 0
2017-01-17 $14.76 $14.81 $14.76 $14.81 $14.81 2,000
2017-01-13 $16.00 $16.00 $15.85 $15.85 $15.85 2,970
2017-01-12 $14.53 $14.62 $14.49 $14.61 $14.61 10,100
2017-01-11 $14.18 $14.18 $14.18 $14.18 $14.18 0
2017-01-10 $14.18 $14.18 $14.18 $14.18 $14.18 0
2017-01-09 $14.18 $14.18 $14.18 $14.18 $14.18 0
2017-01-06 $14.18 $14.18 $14.18 $14.18 $14.18 0
2017-01-05 $14.18 $14.18 $14.18 $14.18 $14.18 0
2017-01-04 $14.18 $14.18 $14.18 $14.18 $14.18 0
2017-01-03 $14.18 $14.18 $14.18 $14.18 $14.18 0
2016-12-30 $14.18 $14.18 $14.18 $14.18 $14.18 0
2016-12-29 $14.18 $14.18 $14.18 $14.18 $14.18 2,338
2016-12-28 $14.20 $14.20 $14.20 $14.20 $14.20 0
2016-12-27 $14.20 $14.25 $14.20 $14.20 $14.20 2,494
2016-12-23 $14.10 $14.10 $14.10 $14.10 $14.10 0
2016-12-22 $14.10 $14.10 $14.10 $14.10 $14.10 0
2016-12-21 $14.10 $14.10 $14.10 $14.10 $14.10 0
2016-12-20 $14.10 $14.10 $14.10 $14.10 $14.10 140
2016-12-19 $14.30 $14.30 $14.30 $14.30 $14.30 0
2016-12-16 $14.30 $14.30 $14.30 $14.30 $14.30 0
2016-12-15 $14.30 $14.30 $14.30 $14.30 $14.30 0
2016-12-14 $14.30 $14.30 $14.30 $14.30 $14.30 0
2016-12-13 $14.30 $14.30 $14.30 $14.30 $14.30 140
2016-12-12 $14.24 $14.24 $14.24 $14.24 $14.24 0
2016-12-09 $14.24 $14.24 $14.24 $14.24 $14.24 0
2016-12-08 $14.24 $14.24 $14.24 $14.24 $14.24 0
2016-12-07 $14.24 $14.24 $14.24 $14.24 $14.24 140
2016-12-06 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-12-05 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-12-02 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-12-01 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-30 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-29 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-28 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-25 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-23 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-22 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-21 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-18 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-17 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-16 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-15 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-14 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-11 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-10 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-09 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-08 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-07 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-04 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-03 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-02 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-11-01 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-31 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-28 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-27 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-26 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-25 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-24 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-21 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-20 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-19 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-18 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-17 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-14 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-13 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-12 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-11 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-10 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-07 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-06 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-05 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-04 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-10-03 $13.50 $13.50 $13.50 $13.50 $13.50 0
2016-09-30 $13.50 $13.50 $13.50 $13.50 $13.50 175
2016-09-29 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-09-28 $13.55 $13.55 $13.55 $13.55 $13.55 197
2016-09-27 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-09-26 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-09-23 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-09-22 $13.55 $13.55 $13.55 $13.55 $13.55 42
2016-09-21 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-09-20 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-09-19 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-09-16 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-09-15 $13.55 $13.55 $13.55 $13.55 $13.55 42
2016-09-14 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-09-13 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-09-12 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-09-09 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-09-08 $13.55 $13.55 $13.55 $13.55 $13.55 42
2016-09-07 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-09-06 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-09-02 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-09-01 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-08-31 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-08-30 $13.55 $13.55 $13.55 $13.55 $13.55 42
2016-08-29 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-08-26 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-08-25 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-08-24 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-08-23 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-08-22 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-08-19 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-08-18 $13.55 $13.55 $13.55 $13.55 $13.55 0
2016-08-17 $13.51 $13.56 $13.51 $13.55 $13.55 1,191
2016-08-16 $12.99 $12.99 $12.99 $12.99 $12.99 0
2016-08-15 $12.99 $12.99 $12.99 $12.99 $12.99 0
2016-08-12 $12.99 $12.99 $12.99 $12.99 $12.99 0
2016-08-11 $12.99 $12.99 $12.99 $12.99 $12.99 0
2016-08-10 $13.21 $13.23 $12.99 $12.99 $12.99 2,300
2016-08-09 $12.75 $12.75 $12.75 $12.75 $12.75 0
2016-08-08 $12.75 $12.75 $12.75 $12.75 $12.75 0
2016-08-05 $12.75 $12.75 $12.75 $12.75 $12.75 0
2016-08-04 $12.75 $12.75 $12.75 $12.75 $12.75 0
2016-08-03 $12.75 $12.75 $12.75 $12.75 $12.75 0
2016-08-02 $12.75 $12.75 $12.75 $12.75 $12.75 2,338
2016-08-01 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-29 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-28 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-27 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-26 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-25 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-22 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-21 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-20 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-19 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-18 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-15 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-14 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-13 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-12 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-11 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-08 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-07 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-06 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-05 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-07-01 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-30 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-29 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-28 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-27 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-24 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-23 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-22 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-21 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-20 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-17 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-16 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-15 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-14 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-13 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-10 $12.71 $12.71 $12.71 $12.71 $12.71 27
2016-06-09 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-08 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-07 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-06 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-03 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-02 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-06-01 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-31 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-27 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-26 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-25 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-24 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-23 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-20 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-19 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-18 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-17 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-16 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-13 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-12 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-11 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-10 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-09 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-06 $12.71 $12.71 $12.71 $12.71 $12.71 0
2016-05-05 $12.75 $12.78 $12.71 $12.71 $12.71 14,691
2016-05-04 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-05-03 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-05-02 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-29 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-28 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-27 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-26 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-25 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-22 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-21 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-20 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-19 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-18 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-15 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-14 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-13 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-12 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-11 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-08 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-07 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-06 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-05 $12.25 $12.25 $12.25 $12.25 $12.25 23
2016-04-04 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-04-01 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-03-31 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-03-30 $12.25 $12.25 $12.25 $12.25 $12.25 0
2016-03-29 $12.25 $12.25 $12.25 $12.25 $12.25 426
2016-03-28 $12.50 $12.50 $12.50 $12.50 $12.50 0
2016-03-24 $12.50 $12.50 $12.50 $12.50 $12.50 0
2016-03-23 $12.50 $12.50 $12.50 $12.50 $12.50 0
2016-03-22 $12.50 $12.50 $12.50 $12.50 $12.50 0
2016-03-21 $12.51 $12.51 $12.46 $12.50 $12.50 649
2016-03-18 $12.12 $12.12 $12.12 $12.12 $12.12 0
2016-03-17 $12.12 $12.12 $12.12 $12.12 $12.12 0
2016-03-16 $12.12 $12.12 $12.12 $12.12 $12.12 0
2016-03-15 $12.12 $12.12 $12.12 $12.12 $12.12 3
2016-03-14 $12.11 $12.12 $12.11 $12.12 $12.12 2,035
2016-03-11 $12.30 $12.30 $12.30 $12.30 $12.30 626
2016-03-10 $11.85 $11.85 $11.85 $11.85 $11.85 0
2016-03-09 $11.85 $11.85 $11.85 $11.85 $11.85 0
2016-03-08 $11.85 $11.85 $11.85 $11.85 $11.85 0
2016-03-07 $11.85 $11.85 $11.85 $11.85 $11.85 0
2016-03-04 $11.85 $11.85 $11.85 $11.85 $11.85 0
2016-03-03 $11.79 $11.85 $11.79 $11.85 $11.85 200
2016-03-02 $11.65 $11.65 $11.65 $11.65 $11.65 0
2016-03-01 $11.66 $11.66 $11.65 $11.65 $11.65 200
2016-02-29 $11.62 $11.62 $11.62 $11.62 $11.62 2,500
2016-02-26 $11.53 $11.53 $11.53 $11.53 $11.53 0
2016-02-25 $11.48 $11.54 $11.48 $11.53 $11.53 5,600
2016-02-24 $11.34 $11.34 $11.34 $11.34 $11.34 2,500
2016-02-23 $11.68 $11.68 $11.68 $11.68 $11.68 0
2016-02-22 $11.68 $11.68 $11.68 $11.68 $11.68 0
2016-02-19 $11.68 $11.68 $11.68 $11.68 $11.68 0
2016-02-18 $11.68 $11.68 $11.68 $11.68 $11.68 0
2016-02-17 $11.68 $11.68 $11.68 $11.68 $11.68 0
2016-02-16 $11.68 $11.68 $11.68 $11.68 $11.68 0
2016-02-12 $11.68 $11.68 $11.68 $11.68 $11.68 0
2016-02-11 $11.68 $11.68 $11.68 $11.68 $11.68 0
2016-02-10 $11.68 $11.68 $11.68 $11.68 $11.68 0
2016-02-09 $11.68 $11.68 $11.68 $11.68 $11.68 0
2016-02-08 $11.68 $11.68 $11.68 $11.68 $11.68 0
2016-02-05 $11.68 $11.68 $11.68 $11.68 $11.68 0
2016-02-04 $11.68 $11.68 $11.68 $11.68 $11.68 2,400
2016-02-03 $11.39 $11.39 $11.39 $11.39 $11.39 2,500
2016-02-02 $11.07 $11.07 $11.07 $11.07 $11.07 0
2016-02-01 $11.07 $11.07 $11.07 $11.07 $11.07 0
2016-01-29 $11.07 $11.07 $11.07 $11.07 $11.07 0
2016-01-28 $11.07 $11.07 $11.07 $11.07 $11.07 0
2016-01-27 $11.07 $11.07 $11.07 $11.07 $11.07 0
2016-01-26 $11.07 $11.07 $11.07 $11.07 $11.07 0
2016-01-25 $11.07 $11.07 $11.07 $11.07 $11.07 0
2016-01-22 $11.07 $11.07 $11.07 $11.07 $11.07 0
2016-01-21 $11.07 $11.07 $11.07 $11.07 $11.07 2,500
2016-01-20 $11.10 $11.10 $11.10 $11.10 $11.10 0
2016-01-19 $11.10 $11.10 $11.10 $11.10 $11.10 1,000
2016-01-15 $11.12 $11.12 $11.12 $11.12 $11.12 100
2016-01-14 $11.18 $11.18 $11.18 $11.18 $11.18 0
2016-01-13 $11.30 $11.30 $11.18 $11.18 $11.18 3,000
2016-01-12 $11.35 $11.47 $11.27 $11.47 $11.47 300
2016-01-11 $11.69 $11.69 $11.69 $11.69 $11.69 0
2016-01-08 $11.69 $11.69 $11.69 $11.69 $11.69 0
2016-01-07 $11.73 $11.73 $11.67 $11.69 $11.69 400
2016-01-06 $11.70 $11.71 $11.70 $11.71 $11.71 2,000
2016-01-05 $11.93 $11.93 $11.93 $11.93 $11.93 500
2016-01-04 $12.12 $12.15 $12.11 $12.11 $12.11 2,300
2015-12-31 $12.09 $12.19 $12.09 $12.19 $12.19 4,000
2015-12-30 $11.99 $11.99 $11.99 $11.99 $11.99 10
2015-12-29 $11.99 $11.99 $11.99 $11.99 $11.99 0
2015-12-28 $12.02 $12.02 $11.98 $11.99 $11.99 18,000
2015-12-24 $12.10 $12.10 $12.10 $12.10 $12.10 10
2015-12-23 $12.10 $12.10 $12.10 $12.10 $12.10 0
2015-12-22 $12.10 $12.10 $12.10 $12.10 $12.10 0
2015-12-21 $12.10 $12.10 $12.10 $12.10 $12.10 0
2015-12-18 $12.08 $12.11 $12.06 $12.10 $12.10 4,300
2015-12-17 $11.89 $11.89 $11.86 $11.86 $11.86 200
2015-12-16 $11.94 $11.96 $11.92 $11.93 $11.93 4,400
2015-12-15 $12.08 $12.08 $12.08 $12.08 $12.08 0
2015-12-14 $14.40 $14.40 $12.04 $12.08 $12.08 6,882
2015-12-11 $12.23 $12.23 $12.12 $12.12 $12.12 4,200
2015-12-10 $12.23 $12.23 $12.23 $12.23 $12.23 600
2015-12-09 $12.36 $12.40 $12.27 $12.27 $12.27 2,800
2015-12-08 $12.27 $12.27 $12.22 $12.23 $12.23 400
2015-12-07 $12.61 $12.61 $12.61 $12.61 $12.61 0
2015-12-04 $12.59 $12.61 $12.59 $12.61 $12.61 1,200
2015-12-03 $12.56 $12.56 $12.56 $12.56 $12.56 0
2015-12-02 $12.58 $12.60 $12.55 $12.56 $12.56 400
2015-12-01 $12.60 $12.60 $12.60 $12.60 $12.60 0
2015-11-30 $12.60 $12.60 $12.60 $12.60 $12.60 0
2015-11-27 $12.60 $12.60 $12.60 $12.60 $12.60 600
2015-11-25 $12.62 $12.71 $12.62 $12.71 $12.71 2,000
2015-11-24 $12.69 $12.69 $12.69 $12.69 $12.69 600
2015-11-23 $12.54 $12.54 $12.54 $12.54 $12.54 0
2015-11-20 $12.54 $12.54 $12.54 $12.54 $12.54 1,500
2015-11-19 $12.58 $12.58 $12.58 $12.58 $12.58 600
2015-11-18 $12.50 $12.50 $12.48 $12.48 $12.48 1,400
2015-11-17 $12.56 $12.56 $12.56 $12.56 $12.56 1,000
2015-11-16 $12.71 $12.71 $12.71 $12.71 $12.71 0
2015-11-13 $12.71 $12.71 $12.71 $12.71 $12.71 600
2015-11-12 $12.89 $12.89 $12.89 $12.89 $12.89 600
2015-11-11 $13.08 $13.08 $13.08 $13.08 $13.08 0
2015-11-10 $13.04 $13.08 $13.04 $13.08 $13.08 3,000
2015-11-09 $13.16 $13.16 $13.16 $13.16 $13.16 0
2015-11-06 $13.14 $13.16 $13.14 $13.16 $13.16 2,000
2015-11-05 $13.37 $13.37 $13.37 $13.37 $13.37 1,000
2015-11-04 $13.55 $13.56 $13.45 $13.45 $13.45 4,000
2015-11-03 $13.53 $13.61 $13.53 $13.61 $13.61 3,000
2015-11-02 $13.42 $13.42 $13.42 $13.42 $13.42 1,000
2015-10-30 $13.45 $13.45 $13.45 $13.45 $13.45 0
2015-10-29 $13.45 $13.45 $13.45 $13.45 $13.45 1,000
2015-10-28 $13.32 $13.53 $13.32 $13.53 $13.53 4,000
2015-10-27 $13.31 $13.31 $13.31 $13.31 $13.31 1,000
2015-10-26 $13.39 $13.39 $13.39 $13.39 $13.39 0
2015-10-23 $13.39 $13.39 $13.39 $13.39 $13.39 1,000
2015-10-22 $13.55 $13.55 $13.55 $13.55 $13.55 0
2015-10-21 $13.55 $13.55 $13.55 $13.55 $13.55 0
2015-10-20 $13.55 $13.55 $13.55 $13.55 $13.55 2,000
2015-10-19 $13.57 $13.57 $13.57 $13.57 $13.57 1,000
2015-10-16 $13.82 $13.82 $13.82 $13.82 $13.82 0
2015-10-15 $13.82 $13.82 $13.82 $13.82 $13.82 0
2015-10-14 $13.82 $13.82 $13.82 $13.82 $13.82 0
2015-10-13 $13.82 $13.82 $13.82 $13.82 $13.82 600
2015-10-12 $13.86 $13.86 $13.86 $13.86 $13.86 600
2015-10-09 $20.98 $20.98 $14.10 $14.10 $14.10 500

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.