Vidler Water Resources Inc (VWTR) Exchange: NASDAQ
Data as of May 17, 2024
$15.75 ($0.00) 0.00%
Vidler Water Resources Inc - Daily Information
Click for more stock information on Vidler Water Resources Inc.Daily Information | Data |
---|---|
Date | May 17, 2024 |
Open | $15.75 |
Previous Close | $15.75 |
High | $15.75 |
Low | $15.75 |
Adjusted Open | $15.75 |
Previous Adjusted Close | $15.75 |
Adjusted High | $15.75 |
Adjusted Low | $15.75 |
About Vidler Water Resources Inc (VWTR)
As of September 30, 2021, our primary holding was Vidler Water Company, Inc. (“Vidler”), a water resource and water storage business, with assets and operations primarily in the Southwestern U.S. Our business is to source, develop and provide sustainable potable water resources to fast-growing communities throughout the Southwest U.S. that lack, or are running short of, available water resources. We conduct our business by working closely with many constituents in these communities: regulators, utilities, Native North American tribes, community leaders, residential and commercial developers and alternative energy companies. We ensure the water resources we develop and sell are sustainable and provide benefit to the citizens of the communities and regions we serve. Currently, we believe the highest potential return to shareholders is from a return of capital. As we monetize our water and real estate assets, rather than reinvest the proceeds, we intend to return capital to shareholders through a stock repurchase program or by other means such as special dividends. Nonetheless, we may, from time to time, reinvest a portion of proceeds from asset monetization in further development of existing assets, if we believe the returns on such reinvestment outweigh the benefits of a return of capital. OTHER INFORMATION As of September 30, 2021, we had a market capitalization of $208.6 million, and 18,330,910 shares outstanding.
Invest in Vidler Water Resources Inc (VWTR)
Historical Stock Data for Vidler Water Resources Inc (VWTR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-05-25 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
2022-05-24 | $15.75 | $15.75 | $15.74 | $15.75 | $15.75 | 229,710 |
2022-05-23 | $15.75 | $15.75 | $15.73 | $15.75 | $15.75 | 217,154 |
2022-05-20 | $15.72 | $15.75 | $15.72 | $15.75 | $15.75 | 180,425 |
2022-05-19 | $15.70 | $15.74 | $15.70 | $15.72 | $15.72 | 307,605 |
2022-05-18 | $15.73 | $15.73 | $15.70 | $15.70 | $15.70 | 1,156,054 |
2022-05-17 | $15.71 | $15.74 | $15.70 | $15.70 | $15.70 | 561,539 |
2022-05-16 | $15.67 | $15.69 | $15.63 | $15.63 | $15.63 | 224,683 |
2022-05-13 | $15.68 | $15.73 | $15.67 | $15.69 | $15.69 | 177,658 |
2022-05-12 | $15.62 | $15.70 | $15.59 | $15.64 | $15.64 | 266,045 |
2022-05-11 | $15.62 | $15.65 | $15.57 | $15.64 | $15.64 | 416,066 |
2022-05-10 | $15.70 | $15.70 | $15.56 | $15.64 | $15.64 | 311,947 |
2022-05-09 | $15.66 | $15.70 | $15.65 | $15.66 | $15.66 | 229,830 |
2022-05-06 | $15.67 | $15.71 | $15.65 | $15.68 | $15.68 | 146,894 |
2022-05-05 | $15.71 | $15.73 | $15.64 | $15.67 | $15.67 | 390,708 |
2022-05-04 | $15.71 | $15.74 | $15.69 | $15.72 | $15.72 | 310,804 |
2022-05-03 | $15.75 | $15.75 | $15.70 | $15.71 | $15.71 | 221,595 |
2022-05-02 | $15.71 | $15.76 | $15.69 | $15.70 | $15.70 | 266,516 |
2022-04-29 | $15.74 | $15.75 | $15.71 | $15.74 | $15.74 | 255,682 |
2022-04-28 | $15.77 | $15.80 | $15.73 | $15.74 | $15.74 | 401,594 |
2022-04-27 | $15.86 | $15.93 | $15.68 | $15.76 | $15.76 | 426,456 |
2022-04-26 | $15.94 | $16.18 | $15.85 | $16.02 | $16.02 | 141,624 |
2022-04-25 | $15.86 | $16.08 | $15.80 | $16.01 | $16.01 | 160,086 |
2022-04-22 | $16.10 | $16.20 | $15.77 | $15.87 | $15.87 | 241,921 |
2022-04-21 | $16.10 | $16.11 | $15.97 | $16.01 | $16.01 | 241,603 |
2022-04-20 | $16.07 | $16.27 | $15.99 | $16.06 | $16.06 | 268,560 |
2022-04-19 | $16.00 | $16.21 | $16.00 | $16.05 | $16.05 | 368,783 |
2022-04-18 | $16.70 | $16.71 | $15.86 | $16.06 | $16.06 | 990,308 |
2022-04-14 | $15.80 | $17.24 | $15.71 | $17.16 | $17.16 | 3,387,330 |
2022-04-13 | $16.30 | $16.62 | $16.20 | $16.27 | $16.27 | 148,317 |
2022-04-12 | $16.50 | $16.55 | $16.10 | $16.21 | $16.21 | 112,596 |
2022-04-11 | $16.70 | $16.85 | $16.30 | $16.43 | $16.43 | 126,406 |
2022-04-08 | $15.84 | $16.67 | $15.84 | $16.65 | $16.65 | 148,281 |
2022-04-07 | $16.05 | $16.11 | $15.87 | $15.92 | $15.92 | 85,667 |
2022-04-06 | $16.10 | $16.62 | $15.92 | $16.11 | $16.11 | 130,613 |
2022-04-05 | $16.32 | $16.73 | $15.70 | $16.35 | $16.35 | 262,024 |
2022-04-04 | $16.10 | $16.27 | $15.42 | $16.19 | $16.19 | 177,190 |
2022-04-01 | $15.55 | $16.02 | $15.37 | $15.97 | $15.97 | 205,973 |
2022-03-31 | $14.80 | $15.68 | $14.80 | $15.44 | $15.44 | 250,305 |
2022-03-30 | $13.90 | $14.89 | $13.83 | $14.80 | $14.80 | 175,265 |
2022-03-29 | $13.98 | $14.14 | $13.72 | $13.82 | $13.82 | 54,145 |
2022-03-28 | $13.40 | $13.90 | $13.40 | $13.84 | $13.84 | 55,765 |
2022-03-25 | $13.24 | $13.59 | $12.90 | $13.45 | $13.45 | 42,038 |
2022-03-24 | $13.34 | $13.46 | $12.89 | $13.15 | $13.15 | 25,472 |
2022-03-23 | $12.75 | $13.49 | $12.71 | $13.36 | $13.36 | 54,987 |
2022-03-22 | $12.51 | $12.98 | $12.51 | $12.85 | $12.85 | 36,847 |
2022-03-21 | $12.30 | $12.75 | $12.29 | $12.61 | $12.61 | 32,729 |
2022-03-18 | $12.22 | $12.37 | $11.98 | $12.30 | $12.30 | 39,081 |
2022-03-17 | $11.82 | $12.20 | $11.81 | $12.15 | $12.15 | 34,014 |
2022-03-16 | $11.95 | $11.98 | $11.67 | $11.84 | $11.84 | 14,263 |
2022-03-15 | $11.98 | $11.98 | $11.43 | $11.81 | $11.81 | 75,128 |
2022-03-14 | $11.94 | $12.05 | $11.71 | $11.78 | $11.78 | 47,360 |
2022-03-11 | $12.11 | $12.56 | $11.93 | $12.07 | $12.07 | 21,500 |
2022-03-10 | $11.99 | $12.03 | $11.87 | $12.03 | $12.03 | 44,863 |
2022-03-09 | $12.10 | $12.12 | $11.91 | $11.97 | $11.97 | 29,248 |
2022-03-08 | $12.29 | $12.29 | $11.75 | $11.95 | $11.95 | 64,400 |
2022-03-07 | $13.11 | $13.11 | $12.12 | $12.29 | $12.29 | 63,946 |
2022-03-04 | $12.61 | $13.14 | $12.58 | $13.04 | $13.04 | 215,848 |
2022-03-03 | $12.90 | $12.90 | $12.55 | $12.64 | $12.64 | 10,637 |
2022-03-02 | $12.44 | $12.85 | $12.43 | $12.72 | $12.72 | 46,209 |
2022-03-01 | $12.17 | $12.50 | $12.00 | $12.23 | $12.23 | 37,828 |
2022-02-28 | $12.05 | $12.14 | $11.90 | $12.02 | $12.02 | 19,478 |
2022-02-25 | $11.87 | $12.00 | $11.80 | $11.97 | $11.97 | 16,502 |
2022-02-24 | $11.55 | $11.81 | $11.40 | $11.75 | $11.75 | 51,949 |
2022-02-23 | $11.98 | $12.08 | $11.83 | $11.85 | $11.85 | 35,952 |
2022-02-22 | $11.98 | $12.17 | $11.83 | $11.97 | $11.97 | 41,973 |
2022-02-18 | $12.37 | $12.37 | $11.91 | $12.14 | $12.14 | 64,734 |
2022-02-17 | $11.81 | $12.66 | $11.78 | $12.34 | $12.34 | 103,849 |
2022-02-16 | $11.65 | $11.93 | $11.62 | $11.81 | $11.81 | 19,449 |
2022-02-15 | $11.71 | $11.96 | $11.65 | $11.68 | $11.68 | 52,925 |
2022-02-14 | $11.61 | $11.75 | $11.40 | $11.63 | $11.63 | 34,909 |
2022-02-11 | $11.90 | $11.90 | $11.49 | $11.67 | $11.67 | 50,676 |
2022-02-10 | $11.74 | $12.06 | $11.68 | $11.78 | $11.78 | 37,240 |
2022-02-09 | $11.95 | $12.08 | $11.85 | $11.90 | $11.90 | 33,924 |
2022-02-08 | $11.78 | $11.93 | $11.74 | $11.78 | $11.78 | 62,620 |
2022-02-07 | $11.97 | $11.97 | $11.74 | $11.78 | $11.78 | 38,108 |
2022-02-04 | $11.87 | $12.03 | $11.53 | $11.88 | $11.88 | 38,657 |
2022-02-03 | $12.23 | $12.23 | $11.80 | $11.83 | $11.83 | 66,967 |
2022-02-02 | $12.12 | $12.61 | $12.11 | $12.36 | $12.36 | 45,442 |
2022-02-01 | $11.81 | $12.25 | $11.77 | $12.19 | $12.19 | 44,591 |
2022-01-31 | $11.55 | $11.77 | $11.38 | $11.77 | $11.77 | 73,412 |
2022-01-28 | $11.40 | $11.67 | $11.21 | $11.62 | $11.62 | 58,001 |
2022-01-27 | $11.60 | $11.77 | $11.28 | $11.44 | $11.44 | 45,062 |
2022-01-26 | $11.43 | $11.70 | $11.41 | $11.45 | $11.45 | 44,944 |
2022-01-25 | $11.14 | $11.37 | $11.03 | $11.30 | $11.30 | 54,006 |
2022-01-24 | $11.14 | $11.47 | $11.00 | $11.34 | $11.34 | 87,317 |
2022-01-21 | $11.39 | $11.68 | $11.20 | $11.29 | $11.29 | 40,511 |
2022-01-20 | $11.40 | $11.66 | $11.38 | $11.38 | $11.38 | 48,742 |
2022-01-19 | $11.65 | $11.72 | $11.35 | $11.43 | $11.43 | 57,713 |
2022-01-18 | $11.56 | $11.66 | $11.35 | $11.50 | $11.50 | 66,143 |
2022-01-14 | $11.53 | $11.80 | $11.53 | $11.70 | $11.70 | 38,736 |
2022-01-13 | $11.81 | $11.88 | $11.62 | $11.69 | $11.69 | 39,120 |
2022-01-12 | $12.17 | $12.17 | $11.75 | $11.75 | $11.75 | 74,356 |
2022-01-11 | $11.65 | $12.11 | $11.58 | $12.02 | $12.02 | 70,182 |
2022-01-10 | $11.87 | $11.87 | $11.55 | $11.73 | $11.73 | 34,710 |
2022-01-07 | $11.97 | $12.11 | $11.83 | $11.86 | $11.86 | 27,580 |
2022-01-06 | $11.87 | $11.98 | $11.68 | $11.88 | $11.88 | 46,481 |
2022-01-05 | $12.23 | $12.35 | $11.87 | $11.91 | $11.91 | 52,768 |
2022-01-04 | $12.22 | $12.52 | $12.17 | $12.23 | $12.23 | 33,731 |
2022-01-03 | $12.16 | $12.50 | $12.06 | $12.18 | $12.18 | 43,719 |
2021-12-31 | $12.15 | $12.33 | $11.94 | $12.08 | $12.08 | 71,035 |
2021-12-30 | $12.06 | $12.26 | $12.05 | $12.07 | $12.07 | 26,638 |
2021-12-29 | $12.05 | $12.20 | $11.94 | $12.09 | $12.09 | 28,223 |
2021-12-28 | $12.28 | $12.39 | $11.95 | $12.09 | $12.09 | 59,991 |
2021-12-27 | $12.42 | $12.50 | $12.26 | $12.36 | $12.36 | 40,720 |
2021-12-23 | $12.38 | $12.44 | $12.22 | $12.33 | $12.33 | 37,857 |
2021-12-22 | $12.45 | $12.45 | $12.17 | $12.25 | $12.25 | 40,532 |
2021-12-21 | $12.24 | $12.48 | $11.96 | $12.26 | $12.26 | 101,592 |
2021-12-20 | $12.16 | $12.36 | $11.62 | $12.04 | $12.04 | 131,682 |
2021-12-17 | $12.73 | $12.79 | $12.20 | $12.31 | $12.31 | 161,733 |
2021-12-16 | $12.65 | $13.10 | $12.50 | $12.67 | $12.67 | 123,279 |
2021-12-15 | $12.25 | $12.44 | $12.03 | $12.36 | $12.36 | 53,460 |
2021-12-14 | $12.07 | $12.45 | $11.98 | $12.30 | $12.30 | 58,626 |
2021-12-13 | $12.53 | $12.69 | $12.13 | $12.17 | $12.17 | 90,820 |
2021-12-10 | $12.87 | $12.92 | $12.40 | $12.63 | $12.63 | 83,580 |
2021-12-09 | $12.80 | $12.98 | $12.58 | $12.66 | $12.66 | 85,325 |
2021-12-08 | $12.13 | $12.99 | $12.02 | $12.72 | $12.72 | 117,570 |
2021-12-07 | $12.50 | $12.55 | $12.09 | $12.12 | $12.12 | 46,405 |
2021-12-06 | $11.52 | $12.35 | $11.50 | $12.13 | $12.13 | 95,449 |
2021-12-03 | $11.30 | $11.47 | $11.10 | $11.40 | $11.40 | 70,324 |
2021-12-02 | $11.04 | $11.51 | $11.04 | $11.36 | $11.36 | 49,270 |
2021-12-01 | $11.49 | $11.69 | $11.01 | $11.10 | $11.10 | 89,608 |
2021-11-30 | $11.83 | $11.87 | $11.20 | $11.44 | $11.44 | 183,716 |
2021-11-29 | $11.71 | $12.06 | $11.56 | $11.94 | $11.94 | 104,092 |
2021-11-26 | $11.90 | $12.00 | $11.52 | $11.58 | $11.58 | 54,569 |
2021-11-24 | $12.29 | $12.33 | $12.08 | $12.19 | $12.19 | 51,468 |
2021-11-23 | $12.07 | $12.33 | $11.90 | $12.20 | $12.20 | 86,678 |
2021-11-22 | $12.31 | $12.47 | $12.01 | $12.18 | $12.18 | 51,933 |
2021-11-19 | $12.07 | $12.33 | $11.98 | $12.24 | $12.24 | 61,622 |
2021-11-18 | $12.10 | $12.27 | $12.00 | $12.14 | $12.14 | 21,477 |
2021-11-17 | $12.09 | $12.42 | $12.01 | $12.20 | $12.20 | 17,376 |
2021-11-16 | $12.26 | $12.47 | $12.03 | $12.29 | $12.29 | 38,004 |
2021-11-15 | $12.69 | $12.77 | $12.28 | $12.32 | $12.32 | 43,251 |
2021-11-12 | $12.87 | $12.99 | $12.66 | $12.69 | $12.69 | 31,691 |
2021-11-11 | $13.12 | $13.29 | $12.93 | $12.95 | $12.95 | 42,572 |
2021-11-10 | $13.02 | $13.24 | $12.82 | $13.17 | $13.17 | 47,459 |
2021-11-09 | $13.00 | $13.21 | $12.60 | $13.03 | $13.03 | 76,311 |
2021-11-08 | $13.16 | $13.17 | $12.74 | $13.05 | $13.05 | 48,768 |
2021-11-05 | $13.16 | $13.24 | $12.99 | $13.16 | $13.16 | 32,903 |
2021-11-04 | $13.09 | $13.19 | $12.95 | $13.19 | $13.19 | 63,385 |
2021-11-03 | $12.91 | $13.11 | $12.73 | $13.07 | $13.07 | 48,390 |
2021-11-02 | $12.81 | $13.20 | $12.70 | $12.91 | $12.91 | 115,020 |
2021-11-01 | $12.32 | $12.81 | $12.32 | $12.79 | $12.79 | 85,824 |
2021-10-29 | $11.94 | $12.39 | $11.94 | $12.36 | $12.36 | 38,342 |
2021-10-28 | $11.77 | $12.21 | $11.77 | $12.05 | $12.05 | 137,047 |
2021-10-27 | $12.16 | $12.20 | $11.94 | $12.15 | $12.15 | 63,469 |
2021-10-26 | $12.19 | $12.39 | $11.66 | $12.05 | $12.05 | 73,515 |
2021-10-25 | $11.20 | $12.69 | $11.19 | $12.21 | $12.21 | 192,829 |
2021-10-22 | $11.14 | $11.41 | $11.10 | $11.20 | $11.20 | 42,914 |
2021-10-21 | $11.40 | $11.40 | $11.11 | $11.18 | $11.18 | 40,636 |
2021-10-20 | $11.04 | $11.55 | $11.04 | $11.42 | $11.42 | 45,777 |
2021-10-19 | $11.00 | $11.12 | $10.90 | $11.10 | $11.10 | 129,904 |
2021-10-18 | $11.20 | $11.20 | $10.95 | $11.00 | $11.00 | 108,656 |
2021-10-15 | $11.39 | $11.55 | $11.20 | $11.23 | $11.23 | 63,211 |
2021-10-14 | $11.32 | $11.54 | $11.16 | $11.30 | $11.30 | 95,693 |
2021-10-13 | $11.27 | $11.31 | $11.08 | $11.24 | $11.24 | 73,379 |
2021-10-12 | $11.41 | $11.50 | $11.06 | $11.26 | $11.26 | 134,145 |
2021-10-11 | $11.63 | $11.78 | $11.34 | $11.41 | $11.41 | 43,014 |
2021-10-08 | $11.56 | $11.67 | $11.28 | $11.66 | $11.66 | 100,219 |
2021-10-07 | $11.52 | $11.85 | $11.47 | $11.51 | $11.51 | 108,013 |
2021-10-06 | $11.32 | $11.56 | $11.21 | $11.44 | $11.44 | 44,371 |
2021-10-05 | $11.33 | $11.51 | $11.17 | $11.47 | $11.47 | 67,639 |
2021-10-04 | $11.33 | $11.58 | $11.23 | $11.33 | $11.33 | 41,387 |
2021-10-01 | $11.39 | $11.53 | $11.27 | $11.30 | $11.30 | 90,126 |
2021-09-30 | $11.48 | $11.58 | $11.34 | $11.38 | $11.38 | 45,893 |
2021-09-29 | $11.63 | $11.68 | $11.30 | $11.44 | $11.44 | 118,920 |
2021-09-28 | $11.73 | $11.97 | $11.59 | $11.62 | $11.62 | 56,268 |
2021-09-27 | $11.44 | $11.98 | $11.44 | $11.81 | $11.81 | 56,987 |
2021-09-24 | $12.07 | $12.12 | $11.44 | $11.48 | $11.48 | 149,856 |
2021-09-23 | $11.77 | $12.04 | $11.62 | $11.98 | $11.98 | 90,727 |
2021-09-22 | $11.91 | $11.93 | $11.67 | $11.68 | $11.68 | 85,929 |
2021-09-21 | $11.95 | $12.07 | $11.79 | $11.79 | $11.79 | 77,420 |
2021-09-20 | $12.28 | $12.42 | $11.81 | $11.85 | $11.85 | 202,501 |
2021-09-17 | $12.44 | $12.64 | $12.05 | $12.62 | $12.62 | 463,895 |
2021-09-16 | $12.63 | $12.73 | $12.46 | $12.59 | $12.59 | 104,501 |
2021-09-15 | $12.65 | $12.89 | $12.50 | $12.69 | $12.69 | 104,812 |
2021-09-14 | $13.04 | $13.04 | $12.57 | $12.64 | $12.64 | 80,116 |
2021-09-13 | $12.75 | $12.82 | $12.36 | $12.82 | $12.82 | 149,147 |
2021-09-10 | $12.66 | $12.83 | $12.51 | $12.61 | $12.61 | 97,045 |
2021-09-09 | $12.80 | $12.87 | $12.42 | $12.56 | $12.56 | 163,323 |
2021-09-08 | $13.00 | $13.12 | $12.65 | $12.89 | $12.89 | 202,279 |
2021-09-07 | $14.10 | $14.15 | $13.06 | $13.06 | $13.06 | 255,429 |
2021-09-03 | $15.19 | $15.19 | $14.15 | $14.22 | $14.22 | 166,100 |
2021-09-02 | $15.29 | $15.42 | $14.60 | $15.19 | $15.19 | 153,232 |
2021-09-01 | $14.93 | $15.35 | $14.44 | $15.23 | $15.23 | 140,313 |
2021-08-31 | $15.60 | $15.75 | $14.75 | $14.89 | $14.89 | 125,593 |
2021-08-30 | $14.01 | $15.49 | $14.00 | $15.29 | $15.29 | 343,106 |
2021-08-27 | $13.93 | $14.37 | $13.78 | $13.85 | $13.85 | 99,489 |
2021-08-26 | $13.88 | $14.02 | $13.75 | $13.94 | $13.94 | 60,058 |
2021-08-25 | $13.92 | $14.02 | $13.72 | $13.90 | $13.90 | 62,915 |
2021-08-24 | $14.09 | $14.09 | $13.64 | $13.92 | $13.92 | 67,826 |
2021-08-23 | $14.00 | $14.13 | $13.55 | $13.90 | $13.90 | 119,233 |
2021-08-20 | $13.42 | $14.23 | $13.38 | $13.97 | $13.97 | 94,385 |
2021-08-19 | $13.21 | $13.54 | $12.90 | $13.40 | $13.40 | 156,423 |
2021-08-18 | $13.54 | $13.68 | $13.34 | $13.36 | $13.36 | 54,724 |
2021-08-17 | $14.90 | $15.39 | $13.51 | $13.70 | $13.70 | 258,415 |
2021-08-16 | $13.67 | $14.50 | $13.45 | $14.42 | $14.42 | 239,237 |
2021-08-13 | $13.11 | $13.86 | $12.91 | $13.67 | $13.67 | 139,554 |
2021-08-12 | $13.14 | $13.23 | $12.96 | $13.10 | $13.10 | 52,950 |
2021-08-11 | $13.51 | $13.52 | $12.90 | $13.14 | $13.14 | 87,761 |
2021-08-10 | $12.89 | $13.64 | $12.70 | $13.42 | $13.42 | 129,867 |
2021-08-09 | $13.21 | $13.21 | $12.88 | $12.97 | $12.97 | 52,213 |
2021-08-06 | $13.16 | $13.23 | $12.96 | $13.19 | $13.19 | 51,890 |
2021-08-05 | $12.60 | $13.22 | $12.54 | $13.09 | $13.09 | 80,050 |
2021-08-04 | $12.80 | $12.89 | $12.46 | $12.52 | $12.52 | 90,433 |
2021-08-03 | $12.90 | $13.24 | $12.56 | $12.85 | $12.85 | 77,093 |
2021-08-02 | $13.57 | $14.00 | $12.73 | $12.84 | $12.84 | 127,206 |
2021-07-30 | $13.26 | $14.16 | $13.26 | $13.47 | $13.47 | 234,473 |
2021-07-29 | $12.79 | $13.51 | $12.70 | $13.22 | $13.22 | 181,213 |
2021-07-28 | $12.82 | $12.94 | $12.60 | $12.72 | $12.72 | 58,380 |
2021-07-27 | $12.44 | $12.93 | $12.40 | $12.83 | $12.83 | 93,163 |
2021-07-26 | $12.86 | $13.04 | $12.32 | $12.61 | $12.61 | 115,281 |
2021-07-23 | $12.50 | $12.96 | $12.44 | $12.82 | $12.82 | 109,046 |
2021-07-22 | $12.39 | $12.65 | $12.20 | $12.55 | $12.55 | 100,040 |
2021-07-21 | $12.32 | $12.55 | $12.26 | $12.35 | $12.35 | 69,509 |
2021-07-20 | $12.14 | $12.64 | $12.14 | $12.25 | $12.25 | 77,896 |
2021-07-19 | $12.24 | $12.54 | $11.64 | $12.06 | $12.06 | 240,626 |
2021-07-16 | $13.21 | $13.44 | $12.25 | $12.33 | $12.33 | 408,892 |
2021-07-15 | $13.64 | $13.75 | $12.71 | $13.10 | $13.10 | 153,456 |
2021-07-14 | $13.31 | $13.91 | $13.26 | $13.72 | $13.72 | 84,980 |
2021-07-13 | $13.53 | $13.53 | $13.25 | $13.34 | $13.34 | 73,296 |
2021-07-12 | $13.50 | $13.72 | $13.16 | $13.47 | $13.47 | 102,448 |
2021-07-09 | $14.26 | $14.26 | $13.40 | $13.47 | $13.47 | 150,063 |
2021-07-08 | $14.33 | $16.28 | $13.76 | $14.03 | $14.03 | 575,566 |
2021-07-07 | $12.84 | $14.41 | $12.45 | $14.33 | $14.33 | 309,043 |
2021-07-06 | $13.27 | $13.30 | $12.70 | $12.87 | $12.87 | 112,783 |
2021-07-02 | $13.50 | $13.50 | $13.19 | $13.26 | $13.26 | 172,425 |
2021-07-01 | $13.42 | $13.46 | $12.99 | $13.41 | $13.41 | 105,357 |
2021-06-30 | $13.20 | $13.32 | $12.88 | $13.30 | $13.30 | 122,517 |
2021-06-29 | $13.24 | $13.40 | $12.88 | $13.29 | $13.29 | 150,547 |
2021-06-28 | $13.49 | $13.49 | $12.88 | $13.16 | $13.16 | 173,608 |
2021-06-25 | $13.48 | $13.58 | $12.51 | $13.40 | $13.40 | 2,596,747 |
2021-06-24 | $13.15 | $13.58 | $12.70 | $13.49 | $13.49 | 269,551 |
2021-06-23 | $12.94 | $13.68 | $12.80 | $13.01 | $13.01 | 406,110 |
2021-06-22 | $12.77 | $13.19 | $12.40 | $12.91 | $12.91 | 249,982 |
2021-06-21 | $12.24 | $13.11 | $12.17 | $12.79 | $12.79 | 318,164 |
2021-06-18 | $12.38 | $12.72 | $11.83 | $12.12 | $12.12 | 327,482 |
2021-06-17 | $12.31 | $13.22 | $12.31 | $12.45 | $12.45 | 399,549 |
2021-06-16 | $11.90 | $12.36 | $11.72 | $12.30 | $12.30 | 251,564 |
2021-06-15 | $12.00 | $12.16 | $11.83 | $11.90 | $11.90 | 193,419 |
2021-06-14 | $11.68 | $12.00 | $11.53 | $11.95 | $11.95 | 246,516 |
2021-06-11 | $11.02 | $11.56 | $10.88 | $11.49 | $11.49 | 266,161 |
2021-06-10 | $10.55 | $11.07 | $10.52 | $11.04 | $11.04 | 84,925 |
2021-06-09 | $10.56 | $10.75 | $10.48 | $10.61 | $10.61 | 71,444 |
2021-06-08 | $10.47 | $10.60 | $10.37 | $10.49 | $10.49 | 52,100 |
2021-06-07 | $10.79 | $10.79 | $10.39 | $10.50 | $10.50 | 73,625 |
2021-06-04 | $10.80 | $10.88 | $10.63 | $10.82 | $10.82 | 49,965 |
2021-06-03 | $10.74 | $10.93 | $10.67 | $10.80 | $10.80 | 67,839 |
2021-06-02 | $10.61 | $10.84 | $10.58 | $10.82 | $10.82 | 55,545 |
2021-06-01 | $10.50 | $10.67 | $10.35 | $10.59 | $10.59 | 72,433 |
2021-05-28 | $10.50 | $10.59 | $10.38 | $10.50 | $10.50 | 52,081 |
2021-05-27 | $10.53 | $10.73 | $10.28 | $10.45 | $10.45 | 54,992 |
2021-05-26 | $10.73 | $10.80 | $10.39 | $10.44 | $10.44 | 60,427 |
2021-05-25 | $10.74 | $10.83 | $10.68 | $10.75 | $10.75 | 96,134 |
2021-05-24 | $10.74 | $10.79 | $10.58 | $10.68 | $10.68 | 82,358 |
2021-05-21 | $10.30 | $10.52 | $10.14 | $10.50 | $10.50 | 61,504 |
2021-05-20 | $10.09 | $10.21 | $10.04 | $10.17 | $10.17 | 43,421 |
2021-05-19 | $10.15 | $10.18 | $10.00 | $10.11 | $10.11 | 44,508 |
2021-05-18 | $10.13 | $10.24 | $10.04 | $10.16 | $10.16 | 55,462 |
2021-05-17 | $9.80 | $10.08 | $9.71 | $10.04 | $10.04 | 99,059 |
2021-05-14 | $9.30 | $9.63 | $9.24 | $9.57 | $9.57 | 59,991 |
2021-05-13 | $9.19 | $9.29 | $9.05 | $9.25 | $9.25 | 55,438 |
2021-05-12 | $9.04 | $9.21 | $9.04 | $9.11 | $9.11 | 63,151 |
2021-05-11 | $9.29 | $9.46 | $9.05 | $9.09 | $9.09 | 59,645 |
2021-05-10 | $9.50 | $9.60 | $9.22 | $9.39 | $9.39 | 80,773 |
2021-05-07 | $9.05 | $9.54 | $9.05 | $9.53 | $9.53 | 117,872 |
2021-05-06 | $9.02 | $9.10 | $8.91 | $9.06 | $9.06 | 37,601 |
2021-05-05 | $8.89 | $9.21 | $8.74 | $9.08 | $9.08 | 107,653 |
2021-05-04 | $8.77 | $9.11 | $8.77 | $8.87 | $8.87 | 82,154 |
2021-05-03 | $9.12 | $9.17 | $8.98 | $9.10 | $9.10 | 62,804 |
2021-04-30 | $8.81 | $9.13 | $8.81 | $9.05 | $9.05 | 238,768 |
2021-04-29 | $8.88 | $9.00 | $8.71 | $8.89 | $8.89 | 109,438 |
2021-04-28 | $8.96 | $8.96 | $8.80 | $8.80 | $8.80 | 52,133 |
2021-04-27 | $9.02 | $9.03 | $8.86 | $8.96 | $8.96 | 55,709 |
2021-04-26 | $8.98 | $9.07 | $8.77 | $9.06 | $9.06 | 91,370 |
2021-04-23 | $9.04 | $9.07 | $8.92 | $8.98 | $8.98 | 57,869 |
2021-04-22 | $9.03 | $9.14 | $8.91 | $9.07 | $9.07 | 79,830 |
2021-04-21 | $8.92 | $9.06 | $8.84 | $8.99 | $8.99 | 52,794 |
2021-04-20 | $9.00 | $9.01 | $8.75 | $8.88 | $8.88 | 79,694 |
2021-04-19 | $9.12 | $9.15 | $8.88 | $9.06 | $9.06 | 79,625 |
2021-04-16 | $9.28 | $9.28 | $9.05 | $9.16 | $9.16 | 34,866 |
2021-04-15 | $9.03 | $9.21 | $9.03 | $9.19 | $9.19 | 41,847 |
2021-04-14 | $9.03 | $9.12 | $9.01 | $9.04 | $9.04 | 59,444 |
2021-04-13 | $9.03 | $9.12 | $9.02 | $9.06 | $9.06 | 31,974 |
2021-04-12 | $9.07 | $9.26 | $9.05 | $9.08 | $9.08 | 36,245 |
2021-04-09 | $9.09 | $9.20 | $9.07 | $9.12 | $9.12 | 34,007 |
2021-04-08 | $9.14 | $9.28 | $9.02 | $9.15 | $9.15 | 47,316 |
2021-04-07 | $9.01 | $9.24 | $9.00 | $9.14 | $9.14 | 45,988 |
2021-04-06 | $9.04 | $9.18 | $8.98 | $9.07 | $9.07 | 50,962 |
2021-04-05 | $9.06 | $9.21 | $8.98 | $9.05 | $9.05 | 34,584 |
2021-04-01 | $8.92 | $9.05 | $8.88 | $9.02 | $9.02 | 87,007 |
2021-03-31 | $9.12 | $9.18 | $8.85 | $8.90 | $8.90 | 97,105 |
2021-03-30 | $9.07 | $9.18 | $8.84 | $9.13 | $9.13 | 44,971 |
2021-03-29 | $9.08 | $9.22 | $8.94 | $8.97 | $8.97 | 36,803 |
2021-03-26 | $9.08 | $9.13 | $8.98 | $9.07 | $9.07 | 68,764 |
2021-03-25 | $8.74 | $9.06 | $8.65 | $9.01 | $9.01 | 106,384 |
2021-03-24 | $8.66 | $9.04 | $8.66 | $8.82 | $8.82 | 84,959 |
2021-03-23 | $8.89 | $9.05 | $8.58 | $8.59 | $8.59 | 239,050 |
2021-03-22 | $9.28 | $9.28 | $8.90 | $8.90 | $8.90 | 167,124 |
2021-03-19 | $8.90 | $9.42 | $8.90 | $9.27 | $9.27 | 310,369 |
2021-03-18 | $9.56 | $9.62 | $9.37 | $9.40 | $9.40 | 191,379 |
2021-03-17 | $9.90 | $10.04 | $9.50 | $9.56 | $9.56 | 70,919 |
2021-03-16 | $9.83 | $9.94 | $9.69 | $9.88 | $9.88 | 96,249 |
2021-03-15 | $9.92 | $10.04 | $9.67 | $9.83 | $9.83 | 97,594 |
2021-03-12 | $10.59 | $10.59 | $9.92 | $10.09 | $10.09 | 68,563 |
2021-03-11 | $10.00 | $10.41 | $9.79 | $9.89 | $9.89 | 122,117 |
2021-03-10 | $10.84 | $11.16 | $10.12 | $10.25 | $10.25 | 91,548 |
2021-03-09 | $10.18 | $10.85 | $9.84 | $10.39 | $10.39 | 23,268 |
2021-03-08 | $9.55 | $9.97 | $9.41 | $9.89 | $9.89 | 53,917 |
2021-03-05 | $9.42 | $9.47 | $9.20 | $9.40 | $9.40 | 55,703 |
2021-03-04 | $9.30 | $9.35 | $9.16 | $9.28 | $9.28 | 46,586 |
2021-03-03 | $9.11 | $9.36 | $9.06 | $9.08 | $9.08 | 48,057 |
2021-03-02 | $9.23 | $9.42 | $9.11 | $9.14 | $9.14 | 21,816 |
2021-03-01 | $9.34 | $9.34 | $9.11 | $9.30 | $9.30 | 26,524 |
2021-02-26 | $9.29 | $9.41 | $9.06 | $9.14 | $9.14 | 41,633 |
2021-02-25 | $9.46 | $9.62 | $9.15 | $9.22 | $9.22 | 51,484 |
2021-02-24 | $9.28 | $9.69 | $9.26 | $9.56 | $9.56 | 56,655 |
2021-02-23 | $9.35 | $9.70 | $9.10 | $9.12 | $9.12 | 42,257 |
2021-02-22 | $9.24 | $9.46 | $9.24 | $9.42 | $9.42 | 48,801 |
2021-02-19 | $9.23 | $9.26 | $9.06 | $9.23 | $9.23 | 43,692 |
2021-02-18 | $9.19 | $9.31 | $9.06 | $9.22 | $9.22 | 61,778 |
2021-02-17 | $9.00 | $9.23 | $9.00 | $9.21 | $9.21 | 30,791 |
2021-02-16 | $9.20 | $9.29 | $9.07 | $9.11 | $9.11 | 39,219 |
2021-02-12 | $9.06 | $9.26 | $9.06 | $9.24 | $9.24 | 45,608 |
2021-02-11 | $9.16 | $9.32 | $9.08 | $9.15 | $9.15 | 40,530 |
2021-02-10 | $9.10 | $9.19 | $8.95 | $9.15 | $9.15 | 36,843 |
2021-02-09 | $9.27 | $9.32 | $8.98 | $9.03 | $9.03 | 25,834 |
2021-02-08 | $9.05 | $9.31 | $9.02 | $9.27 | $9.27 | 50,311 |
2021-02-05 | $9.16 | $9.22 | $8.94 | $9.03 | $9.03 | 31,146 |
2021-02-04 | $9.05 | $9.23 | $9.01 | $9.16 | $9.16 | 27,542 |
2021-02-03 | $9.02 | $9.22 | $8.88 | $9.12 | $9.12 | 48,518 |
2021-02-02 | $8.90 | $9.19 | $8.79 | $9.11 | $9.11 | 36,036 |
2021-02-01 | $8.65 | $8.75 | $8.52 | $8.74 | $8.74 | 40,771 |
2021-01-29 | $8.94 | $8.94 | $8.53 | $8.60 | $8.60 | 143,044 |
2021-01-28 | $9.20 | $9.22 | $8.90 | $8.94 | $8.94 | 108,488 |
2021-01-27 | $9.37 | $9.37 | $8.96 | $9.08 | $9.08 | 80,432 |
2021-01-26 | $9.33 | $9.37 | $9.17 | $9.37 | $9.37 | 79,835 |
2021-01-25 | $9.45 | $9.46 | $9.30 | $9.37 | $9.37 | 44,265 |
2021-01-22 | $9.22 | $9.61 | $9.04 | $9.50 | $9.50 | 66,416 |
2021-01-21 | $9.47 | $9.47 | $9.27 | $9.35 | $9.35 | 38,869 |
2021-01-20 | $9.44 | $9.49 | $9.38 | $9.42 | $9.42 | 33,917 |
2021-01-19 | $9.46 | $9.50 | $9.38 | $9.47 | $9.47 | 41,351 |
2021-01-15 | $9.45 | $9.50 | $9.38 | $9.42 | $9.42 | 33,311 |
2021-01-14 | $9.41 | $9.64 | $9.37 | $9.48 | $9.48 | 33,274 |
2021-01-13 | $9.48 | $9.51 | $9.21 | $9.44 | $9.44 | 47,268 |
2021-01-12 | $9.30 | $9.48 | $9.28 | $9.48 | $9.48 | 29,750 |
2021-01-11 | $9.48 | $9.52 | $9.17 | $9.23 | $9.23 | 38,866 |
2021-01-08 | $9.53 | $9.67 | $9.25 | $9.52 | $9.52 | 32,527 |
2021-01-07 | $9.61 | $9.99 | $9.51 | $9.57 | $9.57 | 51,018 |
2021-01-06 | $9.43 | $9.90 | $9.43 | $9.64 | $9.64 | 71,346 |
2021-01-05 | $9.21 | $9.50 | $9.21 | $9.25 | $9.25 | 61,549 |
2021-01-04 | $9.40 | $9.52 | $9.21 | $9.23 | $9.23 | 49,043 |
2020-12-31 | $9.43 | $9.55 | $9.27 | $9.35 | $9.35 | 40,218 |
2020-12-30 | $9.04 | $9.37 | $9.04 | $9.26 | $9.26 | 38,070 |
2020-12-29 | $9.38 | $9.38 | $8.96 | $9.06 | $9.06 | 54,934 |
2020-12-28 | $9.00 | $9.47 | $9.00 | $9.29 | $9.29 | 63,085 |
2020-12-24 | $8.90 | $9.07 | $8.79 | $9.01 | $9.01 | 23,544 |
2020-12-23 | $8.95 | $8.97 | $8.86 | $8.91 | $8.91 | 39,124 |
2020-12-22 | $8.89 | $8.95 | $8.67 | $8.80 | $8.80 | 49,651 |
2020-12-21 | $8.75 | $8.83 | $8.55 | $8.83 | $8.83 | 91,041 |
2020-12-18 | $9.02 | $9.05 | $8.69 | $8.69 | $8.69 | 122,597 |
2020-12-17 | $9.00 | $9.10 | $8.93 | $8.97 | $8.97 | 25,588 |
2020-12-16 | $9.02 | $9.16 | $8.87 | $8.93 | $8.93 | 44,950 |
2020-12-15 | $8.91 | $9.13 | $8.88 | $9.02 | $9.02 | 28,932 |
2020-12-14 | $8.93 | $9.03 | $8.79 | $8.89 | $8.89 | 34,412 |
2020-12-11 | $8.85 | $8.96 | $8.78 | $8.93 | $8.93 | 31,930 |
2020-12-10 | $8.87 | $9.07 | $8.85 | $8.95 | $8.95 | 20,298 |
2020-12-09 | $8.99 | $9.21 | $8.91 | $8.95 | $8.95 | 51,601 |
2020-12-08 | $8.87 | $9.00 | $8.85 | $8.96 | $8.96 | 36,601 |
2020-12-07 | $9.15 | $9.15 | $8.90 | $8.97 | $8.97 | 23,677 |
2020-12-04 | $8.70 | $9.00 | $8.70 | $8.97 | $8.97 | 39,905 |
2020-12-03 | $8.55 | $8.78 | $8.47 | $8.62 | $8.62 | 48,795 |
2020-12-02 | $8.59 | $8.73 | $8.49 | $8.59 | $8.59 | 46,338 |
2020-12-01 | $8.69 | $8.79 | $8.60 | $8.63 | $8.63 | 29,273 |
2020-11-30 | $8.96 | $8.98 | $8.68 | $8.72 | $8.72 | 47,534 |
2020-11-27 | $8.96 | $9.03 | $8.92 | $9.03 | $9.03 | 16,458 |
2020-11-25 | $8.89 | $9.26 | $8.89 | $9.00 | $9.00 | 29,837 |
2020-11-24 | $9.11 | $9.31 | $8.95 | $8.95 | $8.95 | 55,127 |
2020-11-23 | $9.04 | $9.12 | $8.94 | $9.00 | $9.00 | 48,765 |
2020-11-20 | $8.98 | $9.10 | $8.96 | $9.02 | $9.02 | 49,726 |
2020-11-19 | $9.00 | $9.08 | $8.92 | $9.07 | $9.07 | 22,257 |
2020-11-18 | $9.28 | $9.44 | $8.94 | $8.96 | $8.96 | 26,572 |
2020-11-17 | $9.32 | $9.44 | $9.27 | $9.28 | $9.28 | 36,550 |
2020-11-16 | $9.27 | $9.36 | $9.24 | $9.31 | $9.31 | 55,227 |
2020-11-13 | $8.70 | $9.15 | $8.70 | $9.07 | $9.07 | 29,533 |
2020-11-12 | $8.72 | $8.77 | $8.42 | $8.73 | $8.73 | 79,777 |
2020-11-11 | $8.83 | $8.90 | $8.74 | $8.84 | $8.84 | 26,863 |
2020-11-10 | $8.62 | $9.02 | $8.62 | $8.79 | $8.79 | 94,150 |
2020-11-09 | $8.79 | $9.20 | $8.52 | $8.52 | $8.52 | 101,141 |
2020-11-06 | $8.82 | $8.92 | $8.26 | $8.29 | $8.29 | 41,173 |
2020-11-05 | $8.47 | $8.95 | $8.47 | $8.72 | $8.72 | 21,512 |
2020-11-04 | $8.38 | $8.49 | $8.36 | $8.48 | $8.48 | 34,123 |
2020-11-03 | $8.44 | $8.75 | $8.20 | $8.56 | $8.56 | 40,218 |
2020-11-02 | $8.38 | $8.51 | $8.30 | $8.35 | $8.35 | 28,012 |
2020-10-30 | $8.32 | $8.40 | $8.22 | $8.27 | $8.27 | 63,717 |
2020-10-29 | $8.70 | $8.70 | $8.45 | $8.46 | $8.46 | 71,336 |
2020-10-28 | $8.75 | $8.79 | $8.67 | $8.75 | $8.75 | 52,674 |
2020-10-27 | $8.80 | $8.85 | $8.78 | $8.81 | $8.81 | 52,668 |
2020-10-26 | $8.89 | $8.89 | $8.73 | $8.83 | $8.83 | 39,081 |
2020-10-23 | $8.99 | $9.04 | $8.89 | $8.93 | $8.93 | 33,297 |
2020-10-22 | $9.03 | $9.03 | $8.89 | $8.92 | $8.92 | 22,561 |
2020-10-21 | $8.98 | $9.03 | $8.92 | $8.95 | $8.95 | 19,517 |
2020-10-20 | $9.00 | $9.15 | $8.90 | $8.98 | $8.98 | 49,996 |
2020-10-19 | $9.04 | $9.07 | $8.96 | $8.98 | $8.98 | 16,673 |
2020-10-16 | $8.96 | $9.16 | $8.92 | $9.08 | $9.08 | 40,724 |
2020-10-15 | $8.90 | $9.12 | $8.80 | $8.99 | $8.99 | 51,787 |
2020-10-14 | $9.19 | $9.19 | $8.86 | $8.94 | $8.94 | 41,242 |
2020-10-13 | $9.25 | $9.25 | $9.06 | $9.10 | $9.10 | 23,708 |
2020-10-12 | $9.20 | $9.40 | $9.20 | $9.38 | $9.38 | 27,924 |
2020-10-09 | $9.46 | $9.47 | $9.15 | $9.19 | $9.19 | 37,955 |
2020-10-08 | $9.19 | $9.58 | $9.09 | $9.38 | $9.38 | 57,273 |
2020-10-07 | $9.17 | $9.45 | $9.04 | $9.09 | $9.09 | 49,264 |
2020-10-06 | $9.16 | $9.29 | $8.96 | $9.02 | $9.02 | 27,703 |
2020-10-05 | $9.02 | $9.10 | $9.02 | $9.04 | $9.04 | 19,596 |
2020-10-02 | $8.69 | $9.06 | $8.69 | $8.99 | $8.99 | 29,533 |
2020-10-01 | $8.97 | $8.97 | $8.81 | $8.89 | $8.89 | 33,921 |
2020-09-30 | $8.94 | $9.01 | $8.92 | $8.96 | $8.96 | 44,764 |
2020-09-29 | $8.97 | $8.99 | $8.90 | $8.97 | $8.97 | 45,252 |
2020-09-28 | $8.98 | $9.10 | $8.98 | $9.01 | $9.01 | 33,005 |
2020-09-25 | $8.80 | $8.97 | $8.74 | $8.95 | $8.95 | 50,126 |
2020-09-24 | $8.66 | $8.84 | $8.59 | $8.80 | $8.80 | 55,991 |
2020-09-23 | $9.07 | $9.07 | $8.53 | $8.63 | $8.63 | 48,655 |
2020-09-22 | $9.38 | $9.49 | $9.01 | $9.08 | $9.08 | 52,941 |
2020-09-21 | $9.61 | $9.75 | $9.08 | $9.30 | $9.30 | 153,590 |
2020-09-18 | $9.54 | $9.86 | $9.43 | $9.80 | $9.80 | 147,677 |
2020-09-17 | $9.26 | $9.55 | $9.26 | $9.48 | $9.48 | 18,742 |
2020-09-16 | $9.13 | $9.50 | $9.06 | $9.41 | $9.41 | 56,787 |
2020-09-15 | $8.90 | $9.10 | $8.85 | $9.06 | $9.06 | 53,258 |
2020-09-14 | $8.71 | $9.00 | $8.71 | $8.81 | $8.81 | 44,158 |
2020-09-11 | $8.77 | $8.77 | $8.61 | $8.67 | $8.67 | 27,958 |
2020-09-10 | $8.79 | $8.82 | $8.61 | $8.73 | $8.73 | 42,941 |
2020-09-09 | $8.70 | $8.82 | $8.66 | $8.72 | $8.72 | 39,528 |
2020-09-08 | $8.67 | $8.84 | $8.60 | $8.65 | $8.65 | 44,778 |
2020-09-04 | $8.80 | $8.90 | $8.61 | $8.74 | $8.74 | 56,699 |
2020-09-03 | $8.91 | $8.91 | $8.62 | $8.65 | $8.65 | 34,312 |
2020-09-02 | $8.82 | $9.00 | $8.79 | $8.86 | $8.86 | 36,021 |
2020-09-01 | $8.85 | $8.89 | $8.73 | $8.85 | $8.85 | 38,189 |
2020-08-31 | $8.93 | $9.00 | $8.87 | $8.89 | $8.89 | 38,113 |
2020-08-28 | $8.81 | $9.04 | $8.75 | $8.96 | $8.96 | 117,818 |
2020-08-27 | $8.83 | $9.06 | $8.71 | $8.75 | $8.75 | 41,149 |
2020-08-26 | $8.70 | $8.85 | $8.54 | $8.76 | $8.76 | 58,741 |
2020-08-25 | $8.50 | $8.78 | $8.41 | $8.70 | $8.70 | 84,776 |
2020-08-24 | $8.57 | $8.63 | $8.34 | $8.42 | $8.42 | 40,203 |
2020-08-21 | $8.72 | $8.74 | $8.49 | $8.57 | $8.57 | 57,042 |
2020-08-20 | $8.88 | $9.02 | $8.77 | $8.79 | $8.79 | 30,487 |
2020-08-19 | $8.79 | $8.99 | $8.72 | $8.98 | $8.98 | 30,499 |
2020-08-18 | $8.97 | $9.00 | $8.72 | $8.81 | $8.81 | 30,437 |
2020-08-17 | $8.97 | $9.10 | $8.94 | $8.99 | $8.99 | 35,672 |
2020-08-14 | $8.88 | $8.97 | $8.79 | $8.95 | $8.95 | 18,734 |
2020-08-13 | $8.93 | $9.05 | $8.75 | $8.96 | $8.96 | 19,765 |
2020-08-12 | $8.80 | $9.03 | $8.77 | $9.00 | $9.00 | 46,498 |
2020-08-11 | $8.98 | $8.98 | $8.68 | $8.76 | $8.76 | 46,369 |
2020-08-10 | $8.72 | $8.95 | $8.72 | $8.85 | $8.85 | 82,290 |
2020-08-07 | $8.34 | $8.77 | $8.34 | $8.77 | $8.77 | 43,747 |
2020-08-06 | $8.46 | $8.46 | $8.32 | $8.38 | $8.38 | 19,973 |
2020-08-05 | $8.43 | $8.71 | $8.31 | $8.45 | $8.45 | 28,655 |
2020-08-04 | $8.17 | $8.93 | $8.10 | $8.30 | $8.30 | 40,503 |
2020-08-03 | $8.23 | $8.29 | $8.06 | $8.20 | $8.20 | 41,841 |
2020-07-31 | $8.11 | $8.32 | $7.87 | $8.12 | $8.12 | 56,644 |
2020-07-30 | $8.13 | $8.28 | $8.00 | $8.18 | $8.18 | 25,576 |
2020-07-29 | $8.28 | $8.45 | $8.17 | $8.29 | $8.29 | 29,311 |
2020-07-28 | $8.21 | $8.30 | $8.18 | $8.28 | $8.28 | 40,117 |
2020-07-27 | $8.61 | $8.61 | $8.26 | $8.29 | $8.29 | 35,327 |
2020-07-24 | $8.72 | $8.89 | $8.52 | $8.62 | $8.62 | 32,303 |
2020-07-23 | $8.57 | $8.90 | $8.57 | $8.69 | $8.69 | 25,698 |
2020-07-22 | $8.75 | $8.90 | $8.48 | $8.59 | $8.59 | 39,920 |
2020-07-21 | $8.89 | $9.02 | $8.76 | $8.83 | $8.83 | 79,158 |
2020-07-20 | $8.71 | $8.85 | $8.62 | $8.85 | $8.85 | 48,356 |
2020-07-17 | $8.50 | $8.78 | $8.39 | $8.71 | $8.71 | 66,200 |
2020-07-16 | $8.30 | $8.43 | $8.27 | $8.38 | $8.38 | 31,100 |
2020-07-15 | $8.22 | $8.60 | $8.14 | $8.37 | $8.37 | 81,200 |
2020-07-14 | $7.74 | $8.12 | $7.74 | $8.03 | $8.03 | 67,400 |
2020-07-13 | $7.86 | $7.96 | $7.74 | $7.78 | $7.78 | 71,000 |
2020-07-10 | $7.66 | $7.89 | $7.65 | $7.75 | $7.75 | 55,400 |
2020-07-09 | $7.83 | $7.83 | $7.55 | $7.65 | $7.65 | 90,400 |
2020-07-08 | $8.01 | $8.08 | $7.74 | $7.84 | $7.84 | 69,800 |
2020-07-07 | $8.27 | $8.34 | $8.00 | $8.03 | $8.03 | 43,500 |
2020-07-06 | $8.44 | $8.47 | $8.24 | $8.40 | $8.40 | 40,200 |
2020-07-02 | $8.31 | $8.41 | $8.24 | $8.28 | $8.28 | 30,500 |
2020-07-01 | $8.44 | $8.52 | $8.14 | $8.15 | $8.15 | 51,000 |
2020-06-30 | $8.19 | $8.47 | $8.12 | $8.43 | $8.43 | 74,400 |
2020-06-29 | $8.15 | $8.24 | $8.05 | $8.21 | $8.21 | 68,400 |
2020-06-26 | $7.71 | $8.25 | $7.56 | $8.06 | $8.06 | 275,779 |
2020-06-25 | $7.79 | $7.93 | $7.63 | $7.82 | $7.82 | 79,390 |
2020-06-24 | $7.78 | $8.05 | $7.78 | $7.87 | $7.87 | 91,093 |
2020-06-23 | $8.17 | $8.17 | $7.87 | $7.94 | $7.94 | 267,451 |
2020-06-22 | $7.75 | $8.21 | $7.75 | $8.10 | $8.10 | 168,658 |
2020-06-19 | $8.05 | $8.16 | $7.75 | $7.79 | $7.79 | 204,398 |
2020-06-18 | $7.96 | $8.18 | $7.89 | $7.96 | $7.96 | 100,509 |
2020-06-17 | $8.50 | $8.50 | $8.01 | $8.04 | $8.04 | 58,800 |
2020-06-16 | $8.73 | $8.73 | $8.29 | $8.35 | $8.35 | 54,787 |
2020-06-15 | $8.02 | $8.58 | $8.01 | $8.46 | $8.46 | 69,952 |
2020-06-12 | $8.43 | $8.57 | $7.94 | $8.26 | $8.26 | 120,372 |
2020-06-11 | $8.23 | $8.47 | $8.02 | $8.17 | $8.17 | 133,876 |
2020-06-10 | $8.73 | $8.79 | $8.57 | $8.71 | $8.71 | 50,446 |
2020-06-09 | $8.79 | $8.89 | $8.50 | $8.79 | $8.79 | 68,469 |
2020-06-08 | $8.93 | $9.02 | $8.82 | $8.91 | $8.91 | 83,149 |
2020-06-05 | $8.81 | $9.02 | $8.55 | $8.82 | $8.82 | 86,802 |
2020-06-04 | $8.53 | $8.68 | $8.34 | $8.47 | $8.47 | 50,429 |
2020-06-03 | $8.33 | $8.72 | $8.30 | $8.62 | $8.62 | 79,296 |
2020-06-02 | $8.24 | $8.29 | $8.10 | $8.20 | $8.20 | 138,749 |
2020-06-01 | $8.38 | $8.46 | $8.15 | $8.15 | $8.15 | 51,893 |
2020-05-29 | $8.20 | $8.43 | $8.02 | $8.38 | $8.38 | 84,682 |
2020-05-28 | $8.37 | $8.71 | $8.19 | $8.25 | $8.25 | 88,597 |
2020-05-27 | $8.28 | $8.37 | $8.19 | $8.33 | $8.33 | 49,859 |
2020-05-26 | $8.27 | $8.32 | $8.11 | $8.14 | $8.14 | 48,426 |
2020-05-22 | $7.79 | $8.05 | $7.68 | $8.03 | $8.03 | 55,507 |
2020-05-21 | $7.65 | $7.79 | $7.60 | $7.75 | $7.75 | 46,990 |
2020-05-20 | $7.44 | $7.77 | $7.44 | $7.67 | $7.67 | 94,415 |
2020-05-19 | $7.64 | $7.75 | $7.42 | $7.44 | $7.44 | 60,508 |
2020-05-18 | $7.53 | $7.95 | $7.53 | $7.75 | $7.75 | 72,408 |
2020-05-15 | $7.34 | $7.46 | $7.26 | $7.32 | $7.32 | 58,777 |
2020-05-14 | $7.35 | $7.45 | $7.09 | $7.34 | $7.34 | 106,097 |
2020-05-13 | $7.50 | $7.66 | $7.36 | $7.43 | $7.43 | 71,743 |
2020-05-12 | $8.14 | $8.15 | $7.51 | $7.54 | $7.54 | 84,695 |
2020-05-11 | $8.25 | $8.27 | $8.03 | $8.14 | $8.14 | 62,061 |
2020-05-08 | $8.25 | $8.64 | $8.17 | $8.38 | $8.38 | 105,988 |
2020-05-07 | $7.90 | $8.26 | $7.89 | $8.15 | $8.15 | 62,084 |
2020-05-06 | $7.95 | $8.36 | $7.77 | $7.81 | $7.81 | 46,022 |
2020-05-05 | $8.39 | $9.22 | $7.89 | $7.94 | $7.94 | 145,315 |
2020-05-04 | $8.22 | $8.35 | $8.09 | $8.23 | $8.23 | 45,496 |
2020-05-01 | $8.44 | $8.96 | $8.13 | $8.33 | $8.33 | 61,268 |
2020-04-30 | $8.27 | $8.65 | $8.16 | $8.56 | $8.56 | 224,251 |
2020-04-29 | $8.46 | $8.64 | $8.30 | $8.49 | $8.49 | 141,717 |
2020-04-28 | $8.11 | $8.23 | $7.95 | $8.13 | $8.13 | 107,023 |
2020-04-27 | $7.62 | $7.99 | $7.52 | $7.88 | $7.88 | 107,747 |
2020-04-24 | $7.55 | $7.60 | $7.40 | $7.52 | $7.52 | 66,212 |
2020-04-23 | $7.45 | $7.78 | $7.45 | $7.53 | $7.53 | 69,296 |
2020-04-22 | $7.82 | $7.84 | $7.44 | $7.44 | $7.44 | 70,721 |
2020-04-21 | $7.59 | $8.04 | $7.50 | $7.66 | $7.66 | 42,036 |
2020-04-20 | $7.76 | $7.93 | $7.75 | $7.79 | $7.79 | 85,685 |
2020-04-17 | $8.03 | $8.06 | $7.89 | $8.01 | $8.01 | 80,209 |
2020-04-16 | $7.85 | $7.94 | $7.61 | $7.86 | $7.86 | 105,179 |
2020-04-15 | $7.76 | $8.07 | $7.60 | $7.86 | $7.86 | 68,016 |
2020-04-14 | $7.99 | $8.27 | $7.93 | $7.97 | $7.97 | 75,401 |
2020-04-13 | $8.03 | $8.03 | $7.75 | $7.90 | $7.90 | 78,392 |
2020-04-09 | $8.09 | $8.12 | $7.87 | $8.06 | $8.06 | 96,209 |
2020-04-08 | $7.86 | $8.23 | $7.59 | $7.87 | $7.87 | 110,996 |
2020-04-07 | $7.93 | $8.37 | $7.68 | $7.68 | $7.68 | 181,227 |
2020-04-06 | $7.26 | $7.85 | $7.26 | $7.74 | $7.74 | 104,848 |
2020-04-03 | $7.52 | $7.72 | $6.59 | $7.06 | $7.06 | 453,974 |
2020-04-02 | $7.22 | $7.69 | $7.22 | $7.50 | $7.50 | 84,105 |
2020-04-01 | $7.59 | $7.68 | $7.19 | $7.28 | $7.28 | 133,834 |
2020-03-31 | $7.90 | $8.25 | $7.70 | $7.78 | $7.78 | 102,667 |
2020-03-30 | $7.71 | $7.93 | $7.55 | $7.92 | $7.92 | 127,648 |
2020-03-27 | $7.85 | $8.06 | $7.63 | $7.65 | $7.65 | 102,209 |
2020-03-26 | $7.67 | $8.50 | $7.67 | $8.09 | $8.09 | 103,146 |
2020-03-25 | $7.11 | $7.73 | $6.99 | $7.63 | $7.63 | 147,470 |
2020-03-24 | $6.75 | $7.22 | $6.63 | $7.17 | $7.17 | 191,518 |
2020-03-23 | $6.58 | $6.99 | $6.41 | $6.54 | $6.54 | 136,637 |
2020-03-20 | $7.54 | $7.95 | $6.77 | $6.88 | $6.88 | 391,730 |
2020-03-19 | $7.20 | $7.75 | $6.90 | $7.71 | $7.71 | 154,401 |
2020-03-18 | $7.95 | $8.00 | $6.75 | $7.01 | $7.01 | 203,955 |
2020-03-17 | $8.14 | $8.54 | $8.05 | $8.13 | $8.13 | 179,585 |
2020-03-16 | $8.26 | $8.71 | $8.00 | $8.00 | $8.00 | 104,084 |
2020-03-13 | $8.41 | $8.89 | $8.40 | $8.89 | $8.89 | 87,442 |
2020-03-12 | $8.57 | $8.90 | $8.15 | $8.27 | $8.27 | 106,443 |
2020-03-11 | $9.28 | $9.44 | $8.99 | $9.08 | $9.08 | 67,335 |
2020-03-10 | $9.43 | $9.70 | $9.06 | $9.49 | $9.49 | 85,660 |
2020-03-09 | $9.70 | $9.74 | $9.16 | $9.16 | $9.16 | 132,247 |
2020-03-06 | $9.91 | $10.07 | $9.70 | $10.03 | $10.03 | 97,105 |
2020-03-05 | $9.69 | $10.14 | $9.66 | $10.14 | $10.14 | 61,507 |
2020-03-04 | $9.65 | $10.19 | $9.65 | $10.12 | $10.12 | 58,062 |
2020-03-03 | $9.62 | $9.78 | $9.49 | $9.56 | $9.56 | 41,340 |
2020-03-02 | $9.51 | $9.75 | $9.49 | $9.67 | $9.67 | 57,155 |
2020-02-28 | $9.49 | $9.57 | $9.35 | $9.49 | $9.49 | 96,621 |
2020-02-27 | $9.83 | $9.92 | $9.65 | $9.66 | $9.66 | 65,267 |
2020-02-26 | $10.06 | $10.19 | $9.94 | $9.94 | $9.94 | 49,765 |
2020-02-25 | $10.17 | $10.20 | $9.97 | $9.97 | $9.97 | 72,427 |
2020-02-24 | $10.12 | $10.29 | $10.09 | $10.15 | $10.15 | 40,537 |
2020-02-21 | $10.33 | $10.43 | $10.26 | $10.31 | $10.31 | 26,400 |
2020-02-20 | $10.21 | $10.43 | $10.21 | $10.34 | $10.34 | 31,022 |
2020-02-19 | $10.31 | $10.31 | $10.23 | $10.27 | $10.27 | 25,817 |
2020-02-18 | $10.18 | $10.30 | $10.15 | $10.25 | $10.25 | 28,654 |
2020-02-14 | $10.30 | $10.30 | $10.17 | $10.19 | $10.19 | 51,402 |
2020-02-13 | $10.32 | $10.38 | $10.20 | $10.30 | $10.30 | 28,139 |
2020-02-12 | $10.60 | $10.60 | $10.30 | $10.37 | $10.37 | 38,607 |
2020-02-11 | $10.53 | $10.63 | $10.39 | $10.60 | $10.60 | 19,967 |
2020-02-10 | $10.29 | $10.50 | $10.29 | $10.48 | $10.48 | 18,743 |
2020-02-07 | $10.52 | $10.52 | $10.13 | $10.26 | $10.26 | 62,270 |
2020-02-06 | $10.59 | $10.69 | $10.53 | $10.57 | $10.57 | 17,390 |
2020-02-05 | $10.07 | $10.71 | $10.07 | $10.54 | $10.54 | 61,563 |
2020-02-04 | $10.02 | $10.12 | $9.98 | $10.00 | $10.00 | 72,998 |
2020-02-03 | $10.12 | $10.32 | $9.97 | $10.00 | $10.00 | 73,321 |
2020-01-31 | $10.13 | $10.18 | $9.86 | $9.95 | $9.95 | 51,183 |
2020-01-30 | $10.07 | $10.20 | $10.02 | $10.17 | $10.17 | 24,520 |
2020-01-29 | $10.21 | $10.21 | $10.10 | $10.12 | $10.12 | 23,491 |
2020-01-28 | $10.19 | $10.33 | $10.08 | $10.19 | $10.19 | 27,273 |
2020-01-27 | $10.27 | $10.31 | $10.15 | $10.17 | $10.17 | 44,030 |
2020-01-24 | $10.31 | $10.49 | $10.24 | $10.35 | $10.35 | 24,397 |
2020-01-23 | $10.23 | $10.34 | $10.20 | $10.26 | $10.26 | 53,711 |
2020-01-22 | $10.41 | $10.43 | $10.15 | $10.28 | $10.28 | 34,238 |
2020-01-21 | $10.18 | $10.49 | $10.04 | $10.37 | $10.37 | 53,909 |
2020-01-17 | $10.44 | $10.44 | $10.14 | $10.17 | $10.17 | 44,359 |
2020-01-16 | $10.31 | $10.48 | $10.24 | $10.33 | $10.33 | 28,237 |
2020-01-15 | $10.28 | $10.58 | $10.16 | $10.24 | $10.24 | 41,594 |
2020-01-14 | $10.37 | $10.56 | $10.25 | $10.27 | $10.27 | 31,448 |
2020-01-13 | $10.20 | $10.55 | $10.17 | $10.42 | $10.42 | 24,763 |
2020-01-10 | $10.39 | $10.46 | $10.22 | $10.24 | $10.24 | 46,949 |
2020-01-09 | $10.67 | $10.75 | $10.32 | $10.38 | $10.38 | 51,753 |
2020-01-08 | $10.83 | $10.86 | $10.65 | $10.68 | $10.68 | 25,134 |
2020-01-07 | $10.99 | $11.10 | $10.82 | $10.86 | $10.86 | 29,799 |
2020-01-06 | $10.93 | $11.17 | $10.90 | $11.02 | $11.02 | 34,019 |
2020-01-03 | $10.87 | $11.04 | $10.87 | $11.02 | $11.02 | 44,006 |
2020-01-02 | $11.18 | $11.18 | $10.87 | $10.97 | $10.97 | 37,971 |
2019-12-31 | $11.18 | $11.18 | $11.08 | $11.12 | $11.12 | 38,675 |
2019-12-30 | $11.14 | $11.22 | $11.02 | $11.11 | $11.11 | 46,132 |
2019-12-27 | $11.20 | $11.25 | $11.07 | $11.15 | $11.15 | 63,409 |
2019-12-26 | $11.19 | $11.30 | $11.15 | $11.19 | $11.19 | 18,696 |
2019-12-24 | $11.16 | $11.28 | $11.12 | $11.22 | $11.22 | 14,860 |
2019-12-23 | $11.16 | $11.18 | $10.92 | $11.09 | $11.09 | 36,488 |
2019-12-20 | $11.33 | $11.36 | $11.20 | $11.22 | $11.22 | 80,619 |
2019-12-19 | $11.25 | $11.41 | $11.25 | $11.35 | $11.35 | 34,255 |
2019-12-18 | $11.24 | $11.31 | $11.14 | $11.28 | $11.28 | 81,229 |
2019-12-17 | $11.11 | $11.32 | $11.05 | $11.22 | $11.22 | 45,161 |
2019-12-16 | $11.03 | $11.23 | $10.93 | $11.09 | $11.09 | 91,660 |
2019-12-13 | $10.96 | $11.03 | $10.82 | $11.01 | $11.01 | 43,111 |
2019-12-12 | $10.85 | $11.12 | $10.77 | $10.91 | $10.91 | 61,258 |
2019-12-11 | $10.86 | $10.95 | $10.73 | $10.87 | $10.87 | 33,388 |
2019-12-10 | $10.78 | $10.86 | $10.70 | $10.81 | $10.81 | 27,475 |
2019-12-09 | $10.81 | $10.93 | $10.79 | $10.81 | $10.81 | 30,587 |
2019-12-06 | $10.58 | $10.97 | $10.58 | $10.83 | $10.83 | 48,812 |
2019-12-05 | $10.76 | $10.81 | $10.49 | $10.54 | $10.54 | 53,906 |
2019-12-04 | $10.95 | $10.95 | $10.76 | $10.78 | $10.78 | 29,215 |
2019-12-03 | $10.89 | $10.93 | $10.84 | $10.87 | $10.87 | 29,003 |
2019-12-02 | $11.06 | $11.19 | $10.88 | $10.97 | $10.97 | 31,182 |
2019-11-29 | $10.95 | $11.17 | $10.95 | $10.98 | $10.98 | 23,547 |
2019-11-27 | $10.91 | $11.11 | $10.91 | $10.97 | $10.97 | 41,736 |
2019-11-26 | $11.08 | $11.23 | $10.88 | $10.93 | $10.93 | 92,303 |
2019-11-25 | $11.03 | $11.15 | $10.96 | $11.07 | $11.07 | 82,114 |
2019-11-22 | $10.93 | $11.05 | $10.75 | $10.98 | $10.98 | 53,711 |
2019-11-21 | $10.73 | $10.88 | $10.70 | $10.86 | $10.86 | 30,991 |
2019-11-20 | $10.73 | $10.90 | $10.70 | $10.77 | $10.77 | 55,386 |
2019-11-19 | $10.65 | $10.81 | $10.65 | $10.73 | $10.73 | 26,999 |
2019-11-18 | $10.58 | $10.67 | $10.53 | $10.63 | $10.63 | 40,080 |
2019-11-15 | $10.72 | $10.81 | $10.57 | $10.65 | $10.65 | 22,744 |
2019-11-14 | $10.50 | $10.68 | $10.41 | $10.67 | $10.67 | 55,124 |
2019-11-13 | $10.45 | $10.58 | $10.34 | $10.47 | $10.47 | 35,391 |
2019-11-12 | $10.52 | $10.54 | $10.31 | $10.49 | $10.49 | 30,375 |
2019-11-11 | $10.66 | $10.91 | $10.50 | $10.57 | $10.57 | 41,429 |
2019-11-08 | $10.47 | $10.67 | $10.45 | $10.51 | $10.51 | 25,166 |
2019-11-07 | $10.74 | $10.74 | $10.46 | $10.52 | $10.52 | 30,669 |
2019-11-06 | $10.91 | $10.91 | $10.52 | $10.63 | $10.63 | 45,940 |
2019-11-05 | $10.84 | $10.90 | $10.70 | $10.73 | $10.73 | 51,663 |
2019-11-04 | $10.79 | $10.88 | $10.72 | $10.81 | $10.81 | 40,207 |
2019-11-01 | $10.80 | $10.87 | $10.73 | $10.77 | $10.77 | 38,112 |
2019-10-31 | $10.74 | $10.78 | $10.62 | $10.78 | $10.78 | 25,352 |
2019-10-30 | $10.61 | $10.75 | $10.58 | $10.72 | $10.72 | 26,122 |
2019-10-29 | $10.52 | $10.65 | $10.50 | $10.65 | $10.65 | 33,519 |
2019-10-28 | $10.54 | $10.67 | $10.54 | $10.57 | $10.57 | 29,173 |
2019-10-25 | $10.55 | $10.58 | $10.34 | $10.46 | $10.46 | 21,597 |
2019-10-24 | $10.61 | $10.62 | $10.50 | $10.50 | $10.50 | 31,678 |
2019-10-23 | $10.40 | $10.61 | $10.38 | $10.59 | $10.59 | 28,613 |
2019-10-22 | $10.44 | $10.53 | $10.35 | $10.40 | $10.40 | 24,167 |
2019-10-21 | $10.42 | $10.61 | $10.42 | $10.47 | $10.47 | 34,403 |
2019-10-18 | $10.28 | $10.42 | $10.24 | $10.41 | $10.41 | 29,718 |
2019-10-17 | $10.22 | $10.34 | $10.18 | $10.33 | $10.33 | 45,520 |
2019-10-16 | $10.29 | $10.35 | $10.13 | $10.19 | $10.19 | 17,570 |
2019-10-15 | $10.35 | $10.43 | $10.29 | $10.30 | $10.30 | 21,131 |
2019-10-14 | $10.27 | $10.31 | $10.11 | $10.27 | $10.27 | 23,907 |
2019-10-11 | $10.22 | $10.37 | $10.12 | $10.26 | $10.26 | 48,169 |
2019-10-10 | $10.07 | $10.17 | $10.02 | $10.11 | $10.11 | 24,621 |
2019-10-09 | $9.90 | $10.08 | $9.83 | $10.02 | $10.02 | 40,869 |
2019-10-08 | $9.67 | $9.94 | $9.63 | $9.82 | $9.82 | 141,377 |
2019-10-07 | $9.86 | $9.89 | $9.72 | $9.73 | $9.73 | 46,588 |
2019-10-04 | $9.67 | $9.84 | $9.67 | $9.81 | $9.81 | 28,609 |
2019-10-03 | $9.80 | $9.91 | $9.65 | $9.70 | $9.70 | 48,799 |
2019-10-02 | $9.77 | $9.94 | $9.75 | $9.81 | $9.81 | 35,918 |
2019-10-01 | $10.12 | $10.24 | $9.84 | $9.88 | $9.88 | 50,397 |
2019-09-30 | $10.19 | $10.40 | $10.09 | $10.09 | $10.09 | 44,584 |
2019-09-27 | $10.35 | $10.43 | $10.19 | $10.20 | $10.20 | 37,192 |
2019-09-26 | $10.41 | $10.48 | $10.29 | $10.33 | $10.33 | 24,585 |
2019-09-25 | $10.24 | $10.49 | $10.22 | $10.42 | $10.42 | 35,250 |
2019-09-24 | $10.41 | $10.41 | $10.20 | $10.24 | $10.24 | 40,075 |
2019-09-23 | $10.41 | $10.47 | $10.29 | $10.36 | $10.36 | 36,698 |
2019-09-20 | $10.39 | $10.65 | $10.31 | $10.45 | $10.45 | 97,689 |
2019-09-19 | $10.49 | $10.61 | $10.33 | $10.36 | $10.36 | 42,343 |
2019-09-18 | $10.60 | $10.60 | $10.44 | $10.48 | $10.48 | 64,807 |
2019-09-17 | $10.41 | $10.63 | $10.41 | $10.57 | $10.57 | 34,777 |
2019-09-16 | $10.44 | $10.53 | $10.33 | $10.44 | $10.44 | 56,425 |
2019-09-13 | $10.60 | $10.75 | $10.43 | $10.48 | $10.48 | 57,468 |
2019-09-12 | $10.52 | $10.63 | $10.39 | $10.51 | $10.51 | 63,214 |
2019-09-11 | $10.15 | $10.63 | $10.15 | $10.49 | $10.49 | 97,125 |
2019-09-10 | $9.70 | $10.18 | $9.65 | $10.15 | $10.15 | 74,481 |
2019-09-09 | $9.69 | $9.89 | $9.52 | $9.71 | $9.71 | 40,445 |
2019-09-06 | $9.62 | $9.76 | $9.58 | $9.69 | $9.69 | 55,062 |
2019-09-05 | $9.72 | $9.77 | $9.54 | $9.61 | $9.61 | 55,745 |
2019-09-04 | $9.65 | $9.69 | $9.43 | $9.50 | $9.50 | 47,144 |
2019-09-03 | $9.62 | $9.76 | $9.45 | $9.51 | $9.51 | 50,205 |
2019-08-30 | $9.65 | $9.66 | $9.49 | $9.63 | $9.63 | 50,177 |
2019-08-29 | $9.54 | $9.67 | $9.45 | $9.52 | $9.52 | 127,873 |
2019-08-28 | $9.50 | $9.64 | $9.40 | $9.46 | $9.46 | 59,267 |
2019-08-27 | $9.68 | $9.79 | $9.39 | $9.40 | $9.40 | 61,682 |
2019-08-26 | $9.69 | $9.77 | $9.56 | $9.62 | $9.62 | 62,400 |
2019-08-23 | $9.81 | $9.81 | $9.55 | $9.60 | $9.60 | 86,470 |
2019-08-22 | $9.93 | $10.09 | $9.79 | $9.85 | $9.85 | 51,470 |
2019-08-21 | $9.93 | $9.95 | $9.76 | $9.92 | $9.92 | 34,907 |
2019-08-20 | $10.04 | $10.13 | $9.86 | $9.89 | $9.89 | 62,809 |
2019-08-19 | $10.09 | $10.19 | $9.85 | $10.06 | $10.06 | 32,016 |
2019-08-16 | $9.77 | $10.49 | $9.77 | $10.01 | $10.01 | 67,454 |
2019-08-15 | $9.55 | $9.87 | $9.52 | $9.70 | $9.70 | 72,369 |
2019-08-14 | $9.50 | $9.61 | $9.37 | $9.52 | $9.52 | 110,017 |
2019-08-13 | $9.60 | $9.73 | $9.47 | $9.58 | $9.58 | 24,967 |
2019-08-12 | $9.68 | $9.88 | $9.62 | $9.62 | $9.62 | 33,303 |
2019-08-09 | $9.69 | $9.89 | $9.37 | $9.71 | $9.71 | 52,213 |
2019-08-08 | $9.75 | $9.89 | $9.60 | $9.83 | $9.83 | 86,243 |
2019-08-07 | $9.55 | $9.71 | $9.47 | $9.70 | $9.70 | 82,335 |
2019-08-06 | $9.84 | $10.14 | $9.50 | $9.63 | $9.63 | 117,762 |
2019-08-05 | $9.88 | $9.92 | $9.75 | $9.84 | $9.84 | 67,841 |
2019-08-02 | $9.82 | $10.10 | $9.82 | $9.98 | $9.98 | 49,635 |
2019-08-01 | $10.07 | $10.71 | $9.73 | $9.89 | $9.89 | 150,507 |
2019-07-31 | $10.33 | $10.58 | $10.06 | $10.09 | $10.09 | 109,361 |
2019-07-30 | $10.28 | $10.43 | $10.19 | $10.33 | $10.33 | 42,337 |
2019-07-29 | $10.48 | $10.49 | $10.29 | $10.36 | $10.36 | 29,843 |
2019-07-26 | $10.32 | $10.57 | $10.32 | $10.49 | $10.49 | 26,426 |
2019-07-25 | $10.78 | $10.82 | $10.28 | $10.30 | $10.30 | 66,653 |
2019-07-24 | $10.57 | $10.75 | $10.47 | $10.67 | $10.67 | 44,145 |
2019-07-23 | $10.40 | $10.76 | $10.36 | $10.63 | $10.63 | 32,512 |
2019-07-22 | $10.51 | $10.73 | $10.28 | $10.35 | $10.35 | 142,520 |
2019-07-19 | $10.90 | $11.01 | $10.75 | $10.77 | $10.77 | 34,672 |
2019-07-18 | $11.07 | $11.09 | $10.93 | $10.95 | $10.95 | 41,728 |
2019-07-17 | $11.03 | $11.40 | $10.98 | $11.10 | $11.10 | 25,604 |
2019-07-16 | $10.96 | $11.24 | $10.96 | $11.05 | $11.05 | 42,678 |
2019-07-15 | $10.85 | $11.06 | $10.85 | $10.97 | $10.97 | 111,217 |
2019-07-12 | $11.27 | $11.27 | $10.92 | $10.97 | $10.97 | 33,507 |
2019-07-11 | $11.31 | $11.36 | $10.97 | $10.98 | $10.98 | 35,255 |
2019-07-10 | $11.42 | $11.43 | $11.18 | $11.30 | $11.30 | 28,882 |
2019-07-09 | $11.30 | $11.51 | $11.30 | $11.40 | $11.40 | 28,264 |
2019-07-08 | $11.62 | $11.67 | $11.44 | $11.45 | $11.45 | 45,377 |
2019-07-05 | $11.55 | $11.68 | $11.34 | $11.64 | $11.64 | 31,314 |
2019-07-03 | $11.56 | $11.70 | $11.51 | $11.61 | $11.61 | 31,356 |
2019-07-02 | $11.54 | $11.56 | $11.30 | $11.46 | $11.46 | 77,521 |
2019-07-01 | $11.69 | $11.69 | $11.28 | $11.36 | $11.36 | 183,482 |
2019-06-28 | $11.08 | $11.65 | $10.96 | $11.62 | $11.62 | 270,115 |
2019-06-27 | $11.20 | $11.29 | $10.97 | $11.07 | $11.07 | 108,733 |
2019-06-26 | $11.54 | $11.54 | $11.19 | $11.21 | $11.21 | 88,766 |
2019-06-25 | $11.35 | $11.56 | $11.28 | $11.48 | $11.48 | 76,057 |
2019-06-24 | $11.17 | $11.35 | $11.17 | $11.31 | $11.31 | 66,534 |
2019-06-21 | $10.92 | $11.37 | $10.92 | $11.16 | $11.16 | 223,471 |
2019-06-20 | $10.97 | $11.00 | $10.81 | $10.96 | $10.96 | 79,830 |
2019-06-19 | $10.68 | $11.00 | $10.64 | $10.96 | $10.96 | 59,024 |
2019-06-18 | $10.96 | $10.98 | $10.77 | $10.80 | $10.80 | 109,170 |
2019-06-17 | $11.10 | $11.10 | $10.83 | $10.95 | $10.95 | 70,238 |
2019-06-14 | $11.16 | $11.22 | $11.09 | $11.14 | $11.14 | 50,295 |
2019-06-13 | $11.19 | $11.25 | $11.11 | $11.15 | $11.15 | 61,705 |
2019-06-12 | $11.19 | $11.30 | $11.12 | $11.15 | $11.15 | 71,734 |
2019-06-11 | $11.18 | $11.40 | $11.05 | $11.21 | $11.21 | 102,124 |
2019-06-10 | $11.20 | $11.34 | $11.13 | $11.19 | $11.19 | 103,295 |
2019-06-07 | $11.16 | $11.38 | $11.09 | $11.19 | $11.19 | 83,907 |
2019-06-06 | $11.21 | $11.48 | $11.08 | $11.15 | $11.15 | 76,519 |
2019-06-05 | $11.13 | $11.38 | $11.00 | $11.22 | $11.22 | 91,495 |
2019-06-04 | $10.91 | $11.19 | $10.84 | $11.11 | $11.11 | 69,936 |
2019-06-03 | $10.47 | $10.92 | $10.45 | $10.84 | $10.84 | 95,521 |
2019-05-31 | $10.52 | $10.76 | $10.32 | $10.53 | $10.53 | 89,653 |
2019-05-30 | $10.83 | $10.86 | $10.58 | $10.60 | $10.60 | 38,174 |
2019-05-29 | $10.76 | $10.92 | $10.66 | $10.83 | $10.83 | 54,101 |
2019-05-28 | $11.07 | $11.10 | $10.82 | $10.83 | $10.83 | 51,196 |
2019-05-24 | $11.35 | $11.35 | $11.05 | $11.08 | $11.08 | 37,418 |
2019-05-23 | $11.42 | $11.46 | $11.17 | $11.22 | $11.22 | 63,307 |
2019-05-22 | $11.51 | $11.65 | $11.45 | $11.51 | $11.51 | 33,618 |
2019-05-21 | $11.52 | $11.65 | $11.44 | $11.55 | $11.55 | 44,479 |
2019-05-20 | $11.35 | $11.56 | $11.35 | $11.47 | $11.47 | 41,912 |
2019-05-17 | $11.39 | $11.51 | $11.38 | $11.39 | $11.39 | 83,242 |
2019-05-16 | $11.41 | $11.72 | $11.39 | $11.50 | $11.50 | 98,248 |
2019-05-15 | $11.29 | $11.48 | $11.29 | $11.36 | $11.36 | 77,681 |
2019-05-14 | $11.36 | $11.41 | $11.32 | $11.35 | $11.35 | 62,518 |
2019-05-13 | $11.23 | $11.40 | $11.20 | $11.37 | $11.37 | 67,618 |
2019-05-10 | $11.41 | $11.70 | $11.34 | $11.40 | $11.40 | 40,529 |
2019-05-09 | $11.35 | $11.51 | $11.30 | $11.46 | $11.46 | 47,310 |
2019-05-08 | $11.51 | $11.62 | $11.37 | $11.40 | $11.40 | 76,823 |
2019-05-07 | $11.49 | $11.75 | $11.35 | $11.49 | $11.49 | 58,780 |
2019-05-06 | $11.36 | $11.82 | $11.34 | $11.55 | $11.55 | 63,813 |
2019-05-03 | $11.18 | $11.62 | $11.18 | $11.44 | $11.44 | 64,450 |
2019-05-02 | $11.25 | $11.35 | $11.00 | $11.06 | $11.06 | 45,234 |
2019-05-01 | $11.46 | $11.49 | $11.20 | $11.21 | $11.21 | 34,718 |
2019-04-30 | $11.33 | $11.51 | $11.33 | $11.43 | $11.43 | 41,081 |
2019-04-29 | $11.35 | $11.55 | $11.30 | $11.32 | $11.32 | 36,743 |
2019-04-26 | $11.42 | $11.49 | $11.29 | $11.35 | $11.35 | 68,012 |
2019-04-25 | $11.23 | $11.49 | $11.09 | $11.43 | $11.43 | 52,308 |
2019-04-24 | $10.84 | $11.37 | $10.81 | $11.25 | $11.25 | 84,347 |
2019-04-23 | $10.63 | $10.92 | $10.39 | $10.82 | $10.82 | 321,477 |
2019-04-22 | $10.78 | $10.81 | $10.51 | $10.56 | $10.56 | 58,842 |
2019-04-18 | $10.82 | $10.90 | $10.74 | $10.84 | $10.84 | 65,509 |
2019-04-17 | $10.95 | $10.99 | $10.81 | $10.84 | $10.84 | 76,682 |
2019-04-16 | $10.82 | $10.97 | $10.67 | $10.94 | $10.94 | 54,888 |
2019-04-15 | $10.89 | $10.89 | $10.62 | $10.79 | $10.79 | 63,705 |
2019-04-12 | $10.85 | $10.96 | $10.80 | $10.82 | $10.82 | 42,589 |
2019-04-11 | $10.89 | $10.93 | $10.70 | $10.78 | $10.78 | 32,328 |
2019-04-10 | $10.78 | $10.89 | $10.69 | $10.89 | $10.89 | 42,384 |
2019-04-09 | $10.59 | $10.78 | $10.50 | $10.73 | $10.73 | 64,732 |
2019-04-08 | $10.57 | $10.70 | $10.54 | $10.63 | $10.63 | 64,521 |
2019-04-05 | $10.33 | $10.64 | $10.33 | $10.58 | $10.58 | 45,739 |
2019-04-04 | $10.26 | $10.41 | $10.18 | $10.32 | $10.32 | 27,216 |
2019-04-03 | $10.15 | $10.28 | $10.08 | $10.25 | $10.25 | 37,951 |
2019-04-02 | $10.01 | $10.20 | $9.91 | $10.13 | $10.13 | 55,893 |
2019-04-01 | $9.90 | $10.06 | $9.82 | $10.03 | $10.03 | 46,887 |
2019-03-29 | $10.00 | $10.24 | $9.86 | $9.90 | $9.90 | 102,387 |
2019-03-28 | $10.00 | $10.28 | $9.97 | $9.99 | $9.99 | 36,962 |
2019-03-27 | $10.32 | $10.35 | $9.98 | $10.00 | $10.00 | 171,309 |
2019-03-26 | $10.31 | $10.45 | $10.27 | $10.32 | $10.32 | 45,020 |
2019-03-25 | $10.10 | $10.35 | $10.10 | $10.31 | $10.31 | 43,386 |
2019-03-22 | $10.53 | $10.57 | $10.07 | $10.11 | $10.11 | 94,748 |
2019-03-21 | $10.43 | $10.78 | $10.41 | $10.44 | $10.44 | 76,213 |
2019-03-20 | $10.45 | $10.78 | $10.45 | $10.47 | $10.47 | 62,691 |
2019-03-19 | $10.56 | $10.63 | $10.44 | $10.48 | $10.48 | 119,708 |
2019-03-18 | $10.74 | $10.89 | $10.45 | $10.48 | $10.48 | 76,641 |
2019-03-15 | $10.14 | $10.82 | $10.14 | $10.75 | $10.75 | 186,162 |
2019-03-14 | $10.32 | $10.49 | $10.20 | $10.20 | $10.20 | 27,325 |
2019-03-13 | $10.35 | $10.52 | $10.35 | $10.46 | $10.46 | 29,636 |
2019-03-12 | $10.43 | $10.55 | $10.27 | $10.30 | $10.30 | 42,985 |
2019-03-11 | $10.12 | $10.44 | $10.04 | $10.41 | $10.41 | 51,287 |
2019-03-08 | $10.07 | $10.16 | $10.00 | $10.08 | $10.08 | 46,686 |
2019-03-07 | $10.06 | $10.24 | $9.98 | $10.10 | $10.10 | 47,099 |
2019-03-06 | $10.03 | $10.20 | $9.96 | $10.19 | $10.19 | 58,361 |
2019-03-05 | $10.37 | $10.37 | $10.06 | $10.09 | $10.09 | 75,987 |
2019-03-04 | $10.34 | $10.93 | $10.11 | $10.18 | $10.18 | 137,742 |
2019-03-01 | $10.29 | $10.43 | $10.23 | $10.32 | $10.32 | 50,680 |
2019-02-28 | $10.52 | $10.56 | $10.27 | $10.28 | $10.28 | 46,580 |
2019-02-27 | $10.30 | $10.58 | $10.30 | $10.51 | $10.51 | 44,426 |
2019-02-26 | $10.58 | $10.67 | $10.45 | $10.49 | $10.49 | 38,775 |
2019-02-25 | $10.75 | $10.83 | $10.55 | $10.55 | $10.55 | 52,227 |
2019-02-22 | $10.81 | $11.04 | $10.27 | $10.74 | $10.74 | 93,636 |
2019-02-21 | $10.60 | $10.97 | $10.60 | $10.80 | $10.80 | 42,852 |
2019-02-20 | $10.48 | $10.86 | $10.48 | $10.82 | $10.82 | 66,006 |
2019-02-19 | $10.58 | $10.61 | $10.44 | $10.47 | $10.47 | 228,342 |
2019-02-15 | $10.60 | $10.65 | $10.56 | $10.59 | $10.59 | 85,969 |
2019-02-14 | $10.58 | $10.62 | $10.51 | $10.51 | $10.51 | 39,868 |
2019-02-13 | $10.59 | $10.93 | $10.55 | $10.64 | $10.64 | 37,661 |
2019-02-12 | $10.67 | $10.79 | $10.50 | $10.58 | $10.58 | 243,254 |
2019-02-11 | $10.15 | $10.59 | $10.15 | $10.58 | $10.58 | 91,616 |
2019-02-08 | $10.30 | $10.51 | $10.10 | $10.13 | $10.13 | 74,922 |
2019-02-07 | $10.43 | $10.58 | $10.22 | $10.35 | $10.35 | 53,798 |
2019-02-06 | $10.15 | $10.49 | $10.05 | $10.48 | $10.48 | 56,462 |
2019-02-05 | $9.82 | $10.15 | $9.82 | $10.15 | $10.15 | 69,012 |
2019-02-04 | $9.74 | $9.91 | $9.72 | $9.88 | $9.88 | 44,572 |
2019-02-01 | $9.72 | $9.75 | $9.60 | $9.74 | $9.74 | 32,652 |
2019-01-31 | $9.79 | $9.88 | $9.68 | $9.71 | $9.71 | 62,119 |
2019-01-30 | $9.69 | $10.00 | $9.62 | $9.80 | $9.80 | 88,992 |
2019-01-29 | $9.84 | $9.92 | $9.61 | $9.68 | $9.68 | 57,629 |
2019-01-28 | $9.81 | $9.92 | $9.77 | $9.84 | $9.84 | 51,453 |
2019-01-25 | $9.80 | $9.93 | $9.66 | $9.85 | $9.85 | 33,437 |
2019-01-24 | $9.68 | $9.84 | $9.65 | $9.76 | $9.76 | 39,574 |
2019-01-23 | $9.70 | $9.93 | $9.67 | $9.71 | $9.71 | 51,523 |
2019-01-22 | $9.93 | $10.13 | $9.79 | $9.87 | $9.87 | 64,712 |
2019-01-18 | $10.00 | $10.02 | $9.88 | $9.97 | $9.97 | 75,758 |
2019-01-17 | $9.98 | $10.07 | $9.91 | $9.99 | $9.99 | 36,526 |
2019-01-16 | $9.99 | $10.05 | $9.90 | $10.01 | $10.01 | 154,360 |
2019-01-15 | $10.04 | $10.04 | $9.82 | $9.96 | $9.96 | 68,911 |
2019-01-14 | $10.07 | $10.22 | $9.98 | $10.06 | $10.06 | 77,743 |
2019-01-11 | $9.91 | $10.22 | $9.91 | $10.13 | $10.13 | 98,131 |
2019-01-10 | $9.88 | $9.99 | $9.87 | $9.98 | $9.98 | 50,325 |
2019-01-09 | $9.87 | $9.95 | $9.77 | $9.95 | $9.95 | 51,352 |
2019-01-08 | $9.77 | $9.98 | $9.65 | $9.92 | $9.92 | 50,764 |
2019-01-07 | $9.78 | $9.85 | $9.64 | $9.75 | $9.75 | 54,856 |
2019-01-04 | $9.54 | $9.84 | $9.21 | $9.77 | $9.77 | 89,068 |
2019-01-03 | $9.31 | $9.61 | $9.17 | $9.46 | $9.46 | 68,355 |
2019-01-02 | $9.05 | $9.99 | $8.97 | $9.33 | $9.33 | 108,242 |
2018-12-31 | $9.05 | $9.89 | $9.05 | $9.14 | $9.14 | 206,810 |
2018-12-28 | $9.00 | $9.20 | $8.87 | $9.05 | $9.05 | 157,562 |
2018-12-27 | $8.94 | $9.13 | $8.85 | $9.00 | $9.00 | 114,662 |
2018-12-26 | $9.08 | $9.43 | $8.96 | $9.10 | $9.10 | 106,829 |
2018-12-24 | $9.09 | $9.91 | $9.03 | $9.04 | $9.04 | 113,505 |
2018-12-21 | $9.52 | $9.53 | $9.12 | $9.15 | $9.15 | 162,210 |
2018-12-20 | $9.46 | $9.75 | $9.45 | $9.53 | $9.53 | 100,715 |
2018-12-19 | $9.56 | $9.78 | $9.45 | $9.47 | $9.47 | 89,885 |
2018-12-18 | $9.60 | $9.70 | $9.46 | $9.60 | $9.60 | 82,312 |
2018-12-17 | $9.88 | $9.93 | $9.53 | $9.55 | $9.55 | 108,049 |
2018-12-14 | $10.06 | $10.13 | $9.84 | $9.93 | $9.93 | 60,574 |
2018-12-13 | $10.40 | $10.40 | $10.11 | $10.12 | $10.12 | 58,526 |
2018-12-12 | $10.20 | $10.54 | $10.14 | $10.39 | $10.39 | 143,635 |
2018-12-11 | $10.03 | $10.45 | $10.01 | $10.11 | $10.11 | 89,203 |
2018-12-10 | $9.81 | $10.00 | $9.62 | $9.94 | $9.94 | 73,951 |
2018-12-07 | $9.96 | $10.11 | $9.76 | $9.84 | $9.84 | 75,955 |
2018-12-06 | $9.80 | $9.98 | $9.75 | $9.95 | $9.95 | 71,990 |
2018-12-04 | $10.03 | $10.19 | $9.90 | $9.91 | $9.91 | 115,499 |
2018-12-03 | $9.87 | $10.13 | $9.69 | $10.04 | $10.04 | 76,205 |
2018-11-30 | $9.90 | $9.93 | $9.66 | $9.75 | $9.75 | 81,457 |
2018-11-29 | $9.82 | $9.97 | $9.72 | $9.89 | $9.89 | 55,258 |
2018-11-28 | $9.54 | $9.97 | $9.51 | $9.89 | $9.89 | 90,079 |
2018-11-27 | $9.65 | $9.74 | $9.46 | $9.53 | $9.53 | 84,166 |
2018-11-26 | $9.86 | $9.99 | $9.65 | $9.71 | $9.71 | 69,557 |
2018-11-23 | $9.91 | $10.04 | $9.75 | $9.80 | $9.80 | 24,523 |
2018-11-21 | $9.85 | $10.17 | $9.62 | $9.96 | $9.96 | 36,244 |
2018-11-20 | $9.76 | $10.00 | $9.68 | $9.84 | $9.84 | 67,208 |
2018-11-19 | $9.98 | $10.95 | $9.80 | $9.83 | $9.83 | 77,041 |
2018-11-16 | $9.60 | $10.06 | $9.59 | $10.03 | $10.03 | 70,713 |
2018-11-15 | $9.66 | $9.94 | $9.66 | $9.71 | $9.71 | 98,387 |
2018-11-14 | $10.10 | $10.17 | $9.66 | $9.76 | $9.76 | 170,255 |
2018-11-13 | $10.80 | $10.95 | $9.95 | $10.07 | $10.07 | 270,777 |
2018-11-12 | $10.90 | $10.97 | $10.77 | $10.79 | $10.79 | 71,120 |
2018-11-09 | $11.02 | $11.16 | $10.88 | $10.91 | $10.91 | 54,349 |
2018-11-08 | $11.06 | $11.20 | $10.99 | $11.08 | $11.08 | 32,514 |
2018-11-07 | $11.34 | $11.34 | $11.01 | $11.15 | $11.15 | 49,482 |
2018-11-06 | $11.39 | $11.61 | $11.21 | $11.26 | $11.26 | 63,001 |
2018-11-05 | $11.46 | $11.52 | $11.27 | $11.43 | $11.43 | 46,315 |
2018-11-02 | $11.38 | $11.48 | $11.26 | $11.44 | $11.44 | 36,345 |
2018-11-01 | $11.43 | $11.48 | $11.20 | $11.35 | $11.35 | 35,347 |
2018-10-31 | $11.68 | $11.68 | $11.31 | $11.42 | $11.42 | 79,203 |
2018-10-30 | $10.86 | $11.59 | $10.86 | $11.47 | $11.47 | 63,012 |
2018-10-29 | $10.99 | $11.31 | $10.71 | $10.87 | $10.87 | 103,589 |
2018-10-26 | $10.78 | $11.05 | $10.57 | $10.85 | $10.85 | 87,934 |
2018-10-25 | $10.72 | $11.04 | $10.52 | $10.86 | $10.86 | 125,997 |
2018-10-24 | $11.19 | $11.28 | $10.66 | $10.67 | $10.67 | 65,891 |
2018-10-23 | $11.25 | $11.88 | $11.16 | $11.18 | $11.18 | 93,480 |
2018-10-22 | $11.16 | $11.56 | $11.16 | $11.36 | $11.36 | 59,653 |
2018-10-19 | $11.28 | $11.46 | $11.05 | $11.15 | $11.15 | 88,468 |
2018-10-18 | $11.50 | $11.62 | $11.11 | $11.28 | $11.28 | 78,463 |
2018-10-17 | $11.75 | $11.75 | $11.48 | $11.55 | $11.55 | 66,179 |
2018-10-16 | $11.51 | $11.83 | $11.51 | $11.78 | $11.78 | 82,906 |
2018-10-15 | $11.30 | $11.59 | $11.26 | $11.46 | $11.46 | 95,115 |
2018-10-12 | $11.48 | $11.64 | $11.22 | $11.29 | $11.29 | 122,396 |
2018-10-11 | $11.70 | $11.87 | $11.30 | $11.34 | $11.34 | 70,364 |
2018-10-10 | $12.02 | $12.04 | $11.72 | $11.75 | $11.75 | 68,593 |
2018-10-09 | $12.09 | $12.18 | $11.97 | $12.03 | $12.03 | 54,155 |
2018-10-08 | $12.13 | $12.32 | $12.02 | $12.09 | $12.09 | 43,055 |
2018-10-05 | $12.09 | $12.25 | $11.89 | $12.14 | $12.14 | 54,441 |
2018-10-04 | $12.45 | $12.45 | $12.13 | $12.13 | $12.13 | 46,171 |
2018-10-03 | $12.55 | $12.60 | $12.42 | $12.46 | $12.46 | 41,633 |
2018-10-02 | $12.54 | $12.59 | $12.48 | $12.52 | $12.52 | 60,418 |
2018-10-01 | $12.56 | $12.63 | $12.49 | $12.55 | $12.55 | 74,531 |
2018-09-28 | $12.30 | $12.55 | $12.25 | $12.55 | $12.55 | 68,196 |
2018-09-27 | $12.33 | $12.45 | $12.30 | $12.30 | $12.30 | 56,652 |
2018-09-26 | $12.55 | $12.55 | $12.35 | $12.35 | $12.35 | 44,335 |
2018-09-25 | $12.45 | $12.55 | $12.43 | $12.55 | $12.55 | 62,316 |
2018-09-24 | $12.55 | $12.58 | $12.40 | $12.40 | $12.40 | 79,279 |
2018-09-21 | $12.35 | $12.60 | $12.35 | $12.55 | $12.55 | 184,694 |
2018-09-20 | $12.35 | $12.48 | $12.23 | $12.40 | $12.40 | 61,613 |
2018-09-19 | $12.30 | $12.35 | $12.16 | $12.35 | $12.35 | 73,095 |
2018-09-18 | $12.40 | $12.60 | $12.19 | $12.35 | $12.35 | 70,250 |
2018-09-17 | $12.45 | $12.55 | $12.33 | $12.35 | $12.35 | 65,532 |
2018-09-14 | $12.40 | $12.55 | $12.30 | $12.45 | $12.45 | 50,066 |
2018-09-13 | $12.20 | $12.40 | $12.10 | $12.35 | $12.35 | 44,967 |
2018-09-12 | $12.30 | $12.30 | $12.10 | $12.20 | $12.20 | 208,168 |
2018-09-11 | $12.15 | $12.45 | $12.13 | $12.30 | $12.30 | 73,060 |
2018-09-10 | $11.90 | $12.15 | $11.85 | $12.15 | $12.15 | 79,418 |
2018-09-07 | $11.95 | $12.00 | $11.80 | $11.85 | $11.85 | 76,963 |
2018-09-06 | $11.97 | $12.10 | $11.90 | $12.05 | $12.05 | 65,921 |
2018-09-05 | $11.95 | $12.10 | $11.90 | $11.95 | $11.95 | 202,542 |
2018-09-04 | $11.90 | $12.03 | $11.80 | $12.00 | $12.00 | 65,682 |
2018-08-31 | $12.25 | $12.25 | $11.85 | $11.95 | $11.95 | 81,979 |
2018-08-30 | $12.15 | $12.30 | $12.00 | $12.30 | $12.30 | 61,895 |
2018-08-29 | $12.15 | $12.25 | $12.10 | $12.15 | $12.15 | 125,965 |
2018-08-28 | $12.20 | $12.35 | $12.00 | $12.10 | $12.10 | 94,772 |
2018-08-27 | $12.50 | $12.55 | $12.20 | $12.20 | $12.20 | 90,138 |
2018-08-24 | $12.60 | $12.60 | $12.45 | $12.45 | $12.45 | 44,333 |
2018-08-23 | $12.50 | $12.55 | $12.35 | $12.50 | $12.50 | 47,767 |
2018-08-22 | $12.50 | $12.58 | $12.45 | $12.50 | $12.50 | 38,802 |
2018-08-21 | $12.45 | $12.60 | $12.45 | $12.50 | $12.50 | 52,847 |
2018-08-20 | $12.45 | $12.55 | $12.45 | $12.45 | $12.45 | 50,211 |
2018-08-17 | $12.45 | $12.60 | $12.45 | $12.50 | $12.50 | 46,544 |
2018-08-16 | $12.40 | $12.58 | $12.40 | $12.55 | $12.55 | 65,964 |
2018-08-15 | $12.45 | $12.55 | $12.21 | $12.30 | $12.30 | 78,076 |
2018-08-14 | $12.20 | $12.50 | $12.20 | $12.50 | $12.50 | 80,925 |
2018-08-13 | $12.15 | $12.30 | $12.00 | $12.20 | $12.20 | 86,745 |
2018-08-10 | $12.40 | $12.60 | $12.05 | $12.15 | $12.15 | 109,802 |
2018-08-09 | $11.35 | $12.45 | $11.35 | $12.45 | $12.45 | 159,430 |
2018-08-08 | $12.35 | $12.45 | $12.30 | $12.35 | $12.35 | 87,944 |
2018-08-07 | $12.30 | $12.45 | $12.20 | $12.30 | $12.30 | 48,898 |
2018-08-06 | $12.10 | $12.30 | $11.98 | $12.25 | $12.25 | 50,532 |
2018-08-03 | $11.95 | $12.15 | $11.90 | $12.05 | $12.05 | 50,861 |
2018-08-02 | $12.08 | $12.15 | $11.95 | $12.00 | $12.00 | 42,127 |
2018-08-01 | $12.15 | $12.15 | $11.90 | $12.15 | $12.15 | 44,968 |
2018-07-31 | $12.10 | $12.30 | $12.00 | $12.10 | $12.10 | 87,827 |
2018-07-30 | $12.25 | $12.40 | $12.10 | $12.10 | $12.10 | 58,450 |
2018-07-27 | $12.40 | $12.55 | $12.15 | $12.30 | $12.30 | 59,781 |
2018-07-26 | $12.25 | $12.48 | $12.20 | $12.45 | $12.45 | 60,661 |
2018-07-25 | $12.45 | $12.45 | $12.20 | $12.25 | $12.25 | 68,976 |
2018-07-24 | $12.40 | $12.53 | $12.35 | $12.40 | $12.40 | 76,881 |
2018-07-23 | $12.55 | $12.55 | $12.40 | $12.40 | $12.40 | 60,558 |
2018-07-20 | $12.55 | $12.60 | $12.45 | $12.55 | $12.55 | 54,871 |
2018-07-19 | $12.50 | $12.70 | $12.50 | $12.60 | $12.60 | 68,924 |
2018-07-18 | $12.55 | $12.58 | $12.40 | $12.55 | $12.55 | 59,667 |
2018-07-17 | $12.40 | $12.55 | $12.40 | $12.55 | $12.55 | 73,695 |
2018-07-16 | $12.50 | $12.55 | $12.23 | $12.40 | $12.40 | 84,118 |
2018-07-13 | $12.55 | $12.70 | $12.50 | $12.60 | $12.60 | 64,705 |
2018-07-12 | $12.50 | $12.65 | $12.45 | $12.55 | $12.55 | 65,652 |
2018-07-11 | $12.30 | $12.55 | $12.30 | $12.45 | $12.45 | 106,014 |
2018-07-10 | $12.50 | $12.60 | $12.35 | $12.40 | $12.40 | 80,561 |
2018-07-09 | $12.20 | $12.50 | $12.18 | $12.45 | $12.45 | 96,086 |
2018-07-06 | $12.15 | $12.50 | $12.15 | $12.25 | $12.25 | 105,800 |
2018-07-05 | $11.95 | $12.10 | $11.83 | $12.05 | $12.05 | 62,686 |
2018-07-03 | $11.65 | $12.00 | $11.63 | $11.90 | $11.90 | 45,528 |
2018-07-02 | $11.70 | $11.70 | $11.53 | $11.65 | $11.65 | 141,533 |
2018-06-29 | $11.85 | $11.85 | $11.60 | $11.65 | $11.65 | 96,713 |
2018-06-28 | $11.65 | $11.95 | $11.65 | $11.80 | $11.80 | 114,926 |
2018-06-27 | $11.60 | $11.75 | $11.50 | $11.70 | $11.70 | 151,164 |
2018-06-26 | $11.00 | $11.68 | $11.00 | $11.50 | $11.50 | 190,639 |
2018-06-25 | $10.80 | $11.05 | $10.75 | $11.05 | $11.05 | 105,991 |
2018-06-22 | $10.40 | $10.88 | $10.40 | $10.85 | $10.85 | 345,511 |
2018-06-21 | $10.80 | $10.90 | $10.38 | $10.45 | $10.45 | 226,800 |
2018-06-20 | $10.95 | $11.08 | $10.65 | $10.75 | $10.75 | 236,114 |
2018-06-19 | $10.95 | $11.10 | $10.90 | $10.90 | $10.90 | 121,536 |
2018-06-18 | $11.05 | $11.15 | $10.90 | $10.95 | $10.95 | 92,063 |
2018-06-15 | $11.00 | $11.15 | $11.00 | $11.15 | $11.15 | 150,767 |
2018-06-14 | $10.85 | $11.10 | $10.80 | $11.00 | $11.00 | 82,212 |
2018-06-13 | $10.95 | $11.05 | $10.85 | $10.95 | $10.95 | 95,887 |
2018-06-12 | $10.80 | $11.05 | $10.78 | $11.00 | $11.00 | 101,227 |
2018-06-11 | $11.00 | $11.05 | $10.70 | $10.85 | $10.85 | 127,209 |
2018-06-08 | $11.00 | $11.15 | $10.90 | $11.00 | $11.00 | 86,466 |
2018-06-07 | $11.00 | $11.15 | $10.90 | $11.00 | $11.00 | 113,903 |
2018-06-06 | $11.15 | $11.35 | $10.95 | $11.00 | $11.00 | 138,076 |
2018-06-05 | $11.00 | $11.15 | $10.95 | $11.15 | $11.15 | 81,845 |
2018-06-04 | $11.05 | $11.30 | $11.00 | $11.05 | $11.05 | 87,428 |
2018-06-01 | $11.15 | $11.20 | $11.00 | $11.05 | $11.05 | 69,189 |
2018-05-31 | $11.05 | $11.30 | $11.05 | $11.05 | $11.05 | 308,410 |
2018-05-30 | $11.40 | $11.60 | $11.03 | $11.05 | $11.05 | 129,097 |
2018-05-29 | $11.40 | $11.60 | $11.30 | $11.35 | $11.35 | 53,336 |
2018-05-25 | $11.20 | $11.55 | $11.20 | $11.50 | $11.50 | 50,214 |
2018-05-24 | $11.25 | $11.35 | $11.05 | $11.20 | $11.20 | 99,001 |
2018-05-23 | $11.15 | $11.40 | $11.10 | $11.30 | $11.30 | 125,604 |
2018-05-22 | $11.45 | $11.45 | $11.10 | $11.15 | $11.15 | 97,545 |
2018-05-21 | $11.40 | $11.55 | $11.35 | $11.45 | $11.45 | 81,808 |
2018-05-18 | $11.35 | $11.50 | $11.30 | $11.40 | $11.40 | 92,756 |
2018-05-17 | $11.20 | $11.40 | $11.13 | $11.30 | $11.30 | 247,130 |
2018-05-16 | $11.10 | $11.38 | $11.10 | $11.15 | $11.15 | 110,155 |
2018-05-15 | $11.30 | $11.35 | $11.00 | $11.10 | $11.10 | 132,881 |
2018-05-14 | $11.50 | $11.53 | $11.25 | $11.30 | $11.30 | 78,752 |
2018-05-11 | $11.35 | $11.55 | $11.35 | $11.50 | $11.50 | 68,472 |
2018-05-10 | $11.35 | $11.55 | $11.25 | $11.38 | $11.38 | 93,486 |
2018-05-09 | $11.65 | $11.75 | $11.28 | $11.35 | $11.35 | 210,562 |
2018-05-08 | $11.50 | $11.70 | $11.50 | $11.60 | $11.60 | 57,626 |
2018-05-07 | $11.65 | $11.75 | $11.40 | $11.45 | $11.45 | 96,378 |
2018-05-04 | $11.45 | $11.80 | $11.40 | $11.65 | $11.65 | 62,806 |
2018-05-03 | $11.65 | $11.75 | $11.35 | $11.55 | $11.55 | 96,500 |
2018-05-02 | $11.95 | $11.95 | $11.65 | $11.68 | $11.68 | 121,801 |
2018-05-01 | $12.00 | $12.10 | $11.85 | $11.95 | $11.95 | 58,005 |
2018-04-30 | $12.10 | $12.30 | $12.00 | $12.05 | $12.05 | 44,164 |
2018-04-27 | $12.15 | $12.25 | $12.00 | $12.10 | $12.10 | 78,236 |
2018-04-26 | $11.90 | $12.20 | $11.90 | $12.15 | $12.15 | 55,584 |
2018-04-25 | $12.05 | $12.08 | $11.90 | $11.95 | $11.95 | 106,493 |
2018-04-24 | $12.10 | $12.40 | $12.00 | $12.05 | $12.05 | 125,546 |
2018-04-23 | $12.25 | $12.45 | $12.05 | $12.10 | $12.10 | 120,666 |
2018-04-20 | $12.65 | $12.65 | $12.10 | $12.15 | $12.15 | 367,221 |
2018-04-19 | $12.70 | $12.78 | $12.35 | $12.60 | $12.60 | 132,207 |
2018-04-18 | $12.45 | $12.85 | $12.40 | $12.70 | $12.70 | 164,198 |
2018-04-17 | $12.15 | $12.65 | $12.10 | $12.50 | $12.50 | 177,596 |
2018-04-16 | $11.55 | $12.10 | $11.50 | $12.00 | $12.00 | 132,655 |
2018-04-13 | $11.45 | $11.60 | $11.35 | $11.55 | $11.55 | 100,769 |
2018-04-12 | $11.50 | $11.55 | $11.30 | $11.40 | $11.40 | 85,385 |
2018-04-11 | $11.45 | $11.70 | $11.45 | $11.45 | $11.45 | 105,709 |
2018-04-10 | $11.30 | $11.60 | $11.20 | $11.50 | $11.50 | 96,305 |
2018-04-09 | $11.40 | $11.50 | $11.20 | $11.20 | $11.20 | 217,127 |
2018-04-06 | $11.50 | $11.55 | $11.25 | $11.30 | $11.30 | 113,210 |
2018-04-05 | $11.45 | $11.70 | $11.18 | $11.55 | $11.55 | 109,961 |
2018-04-04 | $11.05 | $11.40 | $11.05 | $11.35 | $11.35 | 97,435 |
2018-04-03 | $11.10 | $11.15 | $10.95 | $11.05 | $11.05 | 111,506 |
2018-04-02 | $11.35 | $11.40 | $10.98 | $11.05 | $11.05 | 127,207 |
2018-03-29 | $11.35 | $11.55 | $11.15 | $11.45 | $11.45 | 112,996 |
2018-03-28 | $11.25 | $11.50 | $11.15 | $11.30 | $11.30 | 137,227 |
2018-03-27 | $11.30 | $11.52 | $11.10 | $11.20 | $11.20 | 127,509 |
2018-03-26 | $11.10 | $11.38 | $11.05 | $11.30 | $11.30 | 117,605 |
2018-03-23 | $11.15 | $11.25 | $10.95 | $11.00 | $11.00 | 170,190 |
2018-03-22 | $11.20 | $11.40 | $11.10 | $11.10 | $11.10 | 171,210 |
2018-03-21 | $11.20 | $11.40 | $11.05 | $11.25 | $11.25 | 139,961 |
2018-03-20 | $11.35 | $11.35 | $11.15 | $11.20 | $11.20 | 93,906 |
2018-03-19 | $11.30 | $11.45 | $11.10 | $11.30 | $11.30 | 151,554 |
2018-03-16 | $11.25 | $11.60 | $11.15 | $11.40 | $11.40 | 158,951 |
2018-03-15 | $11.30 | $11.35 | $11.10 | $11.20 | $11.20 | 121,711 |
2018-03-14 | $11.10 | $11.40 | $10.95 | $11.25 | $11.25 | 127,870 |
2018-03-13 | $11.00 | $11.20 | $10.85 | $11.05 | $11.05 | 334,853 |
2018-03-12 | $11.95 | $11.95 | $10.60 | $11.00 | $11.00 | 596,100 |
2018-03-09 | $12.50 | $12.50 | $12.15 | $12.40 | $12.40 | 73,243 |
2018-03-08 | $12.45 | $12.59 | $12.25 | $12.35 | $12.35 | 81,250 |
2018-03-07 | $12.10 | $12.55 | $12.10 | $12.50 | $12.50 | 82,527 |
2018-03-06 | $12.15 | $12.25 | $12.00 | $12.20 | $12.20 | 80,123 |
2018-03-05 | $12.20 | $12.25 | $11.80 | $12.10 | $12.10 | 121,581 |
2018-03-02 | $12.75 | $12.75 | $11.90 | $12.25 | $12.25 | 65,289 |
2018-03-01 | $12.20 | $12.20 | $11.80 | $12.20 | $12.20 | 70,338 |
2018-02-28 | $12.30 | $12.40 | $11.95 | $12.25 | $12.25 | 165,323 |
2018-02-27 | $12.40 | $12.70 | $12.10 | $12.30 | $12.30 | 161,142 |
2018-02-26 | $12.50 | $12.53 | $12.30 | $12.40 | $12.40 | 180,434 |
2018-02-23 | $12.30 | $12.50 | $12.30 | $12.45 | $12.45 | 116,722 |
2018-02-22 | $12.35 | $12.55 | $12.30 | $12.30 | $12.30 | 88,913 |
2018-02-21 | $12.35 | $12.60 | $12.30 | $12.30 | $12.30 | 90,717 |
2018-02-20 | $12.40 | $12.65 | $12.35 | $12.40 | $12.40 | 86,317 |
2018-02-16 | $12.35 | $12.66 | $12.35 | $12.45 | $12.45 | 270,410 |
2018-02-15 | $12.30 | $12.60 | $12.30 | $12.40 | $12.40 | 113,150 |
2018-02-14 | $12.30 | $12.60 | $12.20 | $12.55 | $12.55 | 75,916 |
2018-02-13 | $12.35 | $12.55 | $12.30 | $12.40 | $12.40 | 44,817 |
2018-02-12 | $12.25 | $12.55 | $12.20 | $12.45 | $12.45 | 60,298 |
2018-02-09 | $12.55 | $12.55 | $12.10 | $12.25 | $12.25 | 125,204 |
2018-02-08 | $12.70 | $12.80 | $12.30 | $12.40 | $12.40 | 74,414 |
2018-02-07 | $12.50 | $12.83 | $12.40 | $12.70 | $12.70 | 107,324 |
2018-02-06 | $12.15 | $12.73 | $12.10 | $12.55 | $12.55 | 126,980 |
2018-02-05 | $12.80 | $12.80 | $12.35 | $12.35 | $12.35 | 117,264 |
2018-02-02 | $13.15 | $13.15 | $12.80 | $12.90 | $12.90 | 115,971 |
2018-02-01 | $13.05 | $13.25 | $12.95 | $13.15 | $13.15 | 90,853 |
2018-01-31 | $13.05 | $13.15 | $13.00 | $13.10 | $13.10 | 84,169 |
2018-01-30 | $12.90 | $13.05 | $12.80 | $13.00 | $13.00 | 108,017 |
2018-01-29 | $13.20 | $13.20 | $12.90 | $12.95 | $12.95 | 110,184 |
2018-01-26 | $13.25 | $13.35 | $13.05 | $13.20 | $13.20 | 54,879 |
2018-01-25 | $13.20 | $13.20 | $13.05 | $13.20 | $13.20 | 48,140 |
2018-01-24 | $13.11 | $13.40 | $13.10 | $13.15 | $13.15 | 59,523 |
2018-01-23 | $13.10 | $13.25 | $13.05 | $13.15 | $13.15 | 71,534 |
2018-01-22 | $13.15 | $13.20 | $13.08 | $13.10 | $13.10 | 76,420 |
2018-01-19 | $13.05 | $13.20 | $12.90 | $13.15 | $13.15 | 57,938 |
2018-01-18 | $13.00 | $13.10 | $13.00 | $13.05 | $13.05 | 64,796 |
2018-01-17 | $12.95 | $13.15 | $12.80 | $13.05 | $13.05 | 88,991 |
2018-01-16 | $12.75 | $13.05 | $12.75 | $12.90 | $12.90 | 140,590 |
2018-01-12 | $12.60 | $12.80 | $12.50 | $12.75 | $12.75 | 58,649 |
2018-01-11 | $12.40 | $12.68 | $12.25 | $12.60 | $12.60 | 61,155 |
2018-01-10 | $12.35 | $12.45 | $12.20 | $12.40 | $12.40 | 82,265 |
2018-01-09 | $12.50 | $12.65 | $12.38 | $12.45 | $12.45 | 67,575 |
2018-01-08 | $12.50 | $12.70 | $12.50 | $12.50 | $12.50 | 101,070 |
2018-01-05 | $12.60 | $12.70 | $12.50 | $12.55 | $12.55 | 44,700 |
2018-01-04 | $12.55 | $12.78 | $12.48 | $12.55 | $12.55 | 108,246 |
2018-01-03 | $12.55 | $12.60 | $12.35 | $12.50 | $12.50 | 130,141 |
2018-01-02 | $12.80 | $12.80 | $12.40 | $12.60 | $12.60 | 99,140 |
2017-12-29 | $12.80 | $12.90 | $12.60 | $12.80 | $12.80 | 76,525 |
2017-12-28 | $12.65 | $12.80 | $12.50 | $12.70 | $12.70 | 80,451 |
2017-12-27 | $12.50 | $12.75 | $12.45 | $12.65 | $12.65 | 71,686 |
2017-12-26 | $12.85 | $12.95 | $12.55 | $12.60 | $12.60 | 112,085 |
2017-12-22 | $12.80 | $13.00 | $12.60 | $12.85 | $12.85 | 71,015 |
2017-12-21 | $13.05 | $13.10 | $12.80 | $12.90 | $12.90 | 133,298 |
2017-12-20 | $13.35 | $13.45 | $12.95 | $13.05 | $13.05 | 97,671 |
2017-12-19 | $13.20 | $13.60 | $13.20 | $13.25 | $13.25 | 138,320 |
2017-12-18 | $13.10 | $13.35 | $12.95 | $13.20 | $13.20 | 102,402 |
2017-12-15 | $12.85 | $13.20 | $12.80 | $13.20 | $13.20 | 183,590 |
2017-12-14 | $12.90 | $12.95 | $12.74 | $12.85 | $12.85 | 100,499 |
2017-12-13 | $12.85 | $13.10 | $12.80 | $12.90 | $12.90 | 96,228 |
2017-12-12 | $12.65 | $12.95 | $12.60 | $12.85 | $12.85 | 163,245 |
2017-12-11 | $12.40 | $12.70 | $12.35 | $12.65 | $12.65 | 106,216 |
2017-12-08 | $12.50 | $12.70 | $12.45 | $12.45 | $12.45 | 75,475 |
2017-12-07 | $12.50 | $12.60 | $12.30 | $12.50 | $12.50 | 102,813 |
2017-12-06 | $12.45 | $12.80 | $12.30 | $12.55 | $12.55 | 167,660 |
2017-12-05 | $12.75 | $12.85 | $12.35 | $12.40 | $12.40 | 178,595 |
2017-12-04 | $13.25 | $13.25 | $12.55 | $12.65 | $12.65 | 126,035 |
2017-12-01 | $13.20 | $13.20 | $12.65 | $13.05 | $13.05 | 102,360 |
2017-11-30 | $13.25 | $13.30 | $13.03 | $13.10 | $13.10 | 124,405 |
2017-11-29 | $13.15 | $13.25 | $12.95 | $13.15 | $13.15 | 89,074 |
2017-11-28 | $12.95 | $13.10 | $12.75 | $13.10 | $13.10 | 144,777 |
2017-11-27 | $13.10 | $13.15 | $12.85 | $12.85 | $12.85 | 149,452 |
2017-11-24 | $13.25 | $13.25 | $12.95 | $13.15 | $13.15 | 98,224 |
2017-11-22 | $13.35 | $13.46 | $13.00 | $13.25 | $13.25 | 151,817 |
2017-11-21 | $13.10 | $13.85 | $12.98 | $13.40 | $13.40 | 386,897 |
2017-11-20 | $17.40 | $18.20 | $17.40 | $17.95 | $13.07 | 233,638 |
2017-11-17 | $17.40 | $17.70 | $17.35 | $17.40 | $12.67 | 109,668 |
2017-11-16 | $17.35 | $17.90 | $17.35 | $17.45 | $12.71 | 99,897 |
2017-11-15 | $17.35 | $17.43 | $17.15 | $17.35 | $12.64 | 98,643 |
2017-11-14 | $17.55 | $17.63 | $17.35 | $17.45 | $12.71 | 99,157 |
2017-11-13 | $17.60 | $17.65 | $17.40 | $17.65 | $12.85 | 90,457 |
2017-11-10 | $17.75 | $17.95 | $17.40 | $17.65 | $12.85 | 107,366 |
2017-11-09 | $17.95 | $18.00 | $17.65 | $17.85 | $13.00 | 82,236 |
2017-11-08 | $17.75 | $18.00 | $17.35 | $17.95 | $13.07 | 223,439 |
2017-11-07 | $18.40 | $18.70 | $17.50 | $17.85 | $13.00 | 288,323 |
2017-11-06 | $19.00 | $19.00 | $18.70 | $18.90 | $13.76 | 130,596 |
2017-11-03 | $19.10 | $19.15 | $18.95 | $19.00 | $13.84 | 118,766 |
2017-11-02 | $19.05 | $19.55 | $18.75 | $19.20 | $13.98 | 201,131 |
2017-11-01 | $19.05 | $19.10 | $18.80 | $19.00 | $13.84 | 90,148 |
2017-10-31 | $19.05 | $19.10 | $18.70 | $18.90 | $13.76 | 143,347 |
2017-10-30 | $20.00 | $20.20 | $18.65 | $18.95 | $13.80 | 406,502 |
2017-10-27 | $19.10 | $19.95 | $18.80 | $19.85 | $14.46 | 536,982 |
2017-10-26 | $18.35 | $18.45 | $18.20 | $18.20 | $13.25 | 70,019 |
2017-10-25 | $18.40 | $18.45 | $18.18 | $18.25 | $13.29 | 58,346 |
2017-10-24 | $18.35 | $18.60 | $18.30 | $18.35 | $13.36 | 66,125 |
2017-10-23 | $18.35 | $18.35 | $18.25 | $18.25 | $13.29 | 43,078 |
2017-10-20 | $18.50 | $18.50 | $18.25 | $18.30 | $13.33 | 92,672 |
2017-10-19 | $18.35 | $18.50 | $18.20 | $18.35 | $13.36 | 73,650 |
2017-10-18 | $18.50 | $18.60 | $18.34 | $18.48 | $13.46 | 57,678 |
2017-10-17 | $18.25 | $18.50 | $18.20 | $18.35 | $13.36 | 56,902 |
2017-10-16 | $18.45 | $18.45 | $18.05 | $18.30 | $13.33 | 61,508 |
2017-10-13 | $18.50 | $18.50 | $18.20 | $18.40 | $13.40 | 83,744 |
2017-10-12 | $18.45 | $18.58 | $18.40 | $18.45 | $13.44 | 70,946 |
2017-10-11 | $18.45 | $18.55 | $18.25 | $18.45 | $13.44 | 92,525 |
2017-10-10 | $18.50 | $18.60 | $18.40 | $18.45 | $13.44 | 113,184 |
2017-10-09 | $18.30 | $18.60 | $18.30 | $18.35 | $13.36 | 96,584 |
2017-10-06 | $18.55 | $18.65 | $18.35 | $18.35 | $13.36 | 122,760 |
2017-10-05 | $18.35 | $18.65 | $18.35 | $18.60 | $13.55 | 146,694 |
2017-10-04 | $18.25 | $18.45 | $17.95 | $18.35 | $13.36 | 229,755 |
2017-10-03 | $17.80 | $18.20 | $17.72 | $18.15 | $13.22 | 285,901 |
2017-10-02 | $16.95 | $18.20 | $16.95 | $17.80 | $12.96 | 549,354 |
2017-09-29 | $16.85 | $16.95 | $16.65 | $16.70 | $12.16 | 115,263 |
2017-09-28 | $16.75 | $16.90 | $16.58 | $16.85 | $12.27 | 89,654 |
2017-09-27 | $16.65 | $16.85 | $16.45 | $16.75 | $12.20 | 118,725 |
2017-09-26 | $16.40 | $16.60 | $16.35 | $16.55 | $12.05 | 60,281 |
2017-09-25 | $16.25 | $16.40 | $16.20 | $16.40 | $11.94 | 70,129 |
2017-09-22 | $16.35 | $16.74 | $16.20 | $16.40 | $11.94 | 100,855 |
2017-09-21 | $16.45 | $16.60 | $16.35 | $16.40 | $11.94 | 110,116 |
2017-09-20 | $16.50 | $16.75 | $16.45 | $16.50 | $12.02 | 118,946 |
2017-09-19 | $16.55 | $16.80 | $16.35 | $16.45 | $11.98 | 75,235 |
2017-09-18 | $16.45 | $16.70 | $16.45 | $16.55 | $12.05 | 55,819 |
2017-09-15 | $16.45 | $16.70 | $16.20 | $16.55 | $12.05 | 128,463 |
2017-09-14 | $16.25 | $16.52 | $16.20 | $16.40 | $11.94 | 85,102 |
2017-09-13 | $16.55 | $16.70 | $16.35 | $16.35 | $11.91 | 84,572 |
2017-09-12 | $16.65 | $16.88 | $16.55 | $16.65 | $12.13 | 50,775 |
2017-09-11 | $16.50 | $16.75 | $16.45 | $16.70 | $12.16 | 68,470 |
2017-09-08 | $16.30 | $16.50 | $16.15 | $16.45 | $11.98 | 60,093 |
2017-09-07 | $16.30 | $16.45 | $16.15 | $16.30 | $11.87 | 72,689 |
2017-09-06 | $16.40 | $16.50 | $16.18 | $16.25 | $11.83 | 74,848 |
2017-09-05 | $16.75 | $16.75 | $16.25 | $16.25 | $11.83 | 84,491 |
2017-09-01 | $16.20 | $16.90 | $16.20 | $16.75 | $12.20 | 112,306 |
2017-08-31 | $16.20 | $16.45 | $16.18 | $16.25 | $11.83 | 115,358 |
2017-08-30 | $16.15 | $16.35 | $16.15 | $16.20 | $11.80 | 140,067 |
2017-08-29 | $16.15 | $16.35 | $16.05 | $16.25 | $11.83 | 204,101 |
2017-08-28 | $16.25 | $16.40 | $16.15 | $16.15 | $11.76 | 138,572 |
2017-08-25 | $16.20 | $16.30 | $16.15 | $16.20 | $11.80 | 92,079 |
2017-08-24 | $16.30 | $16.30 | $16.10 | $16.20 | $11.80 | 71,031 |
2017-08-23 | $16.30 | $16.55 | $16.10 | $16.10 | $11.73 | 82,415 |
2017-08-22 | $16.25 | $16.60 | $16.13 | $16.45 | $11.98 | 172,524 |
2017-08-21 | $16.10 | $16.25 | $16.05 | $16.15 | $11.76 | 85,805 |
2017-08-18 | $16.10 | $16.35 | $16.05 | $16.20 | $11.80 | 87,123 |
2017-08-17 | $16.35 | $16.50 | $16.15 | $16.25 | $11.83 | 191,288 |
2017-08-16 | $16.60 | $16.60 | $16.40 | $16.45 | $11.98 | 118,426 |
2017-08-15 | $16.70 | $16.73 | $16.35 | $16.50 | $12.02 | 94,973 |
2017-08-14 | $16.40 | $16.80 | $16.35 | $16.70 | $12.16 | 120,774 |
2017-08-11 | $16.75 | $16.85 | $16.20 | $16.40 | $11.94 | 144,989 |
2017-08-10 | $16.75 | $16.83 | $16.55 | $16.75 | $12.20 | 77,760 |
2017-08-09 | $16.90 | $17.00 | $16.60 | $16.80 | $12.23 | 82,715 |
2017-08-08 | $16.75 | $16.95 | $16.60 | $16.65 | $12.13 | 96,502 |
2017-08-07 | $16.60 | $16.95 | $16.55 | $16.85 | $12.27 | 93,127 |
2017-08-04 | $16.65 | $16.75 | $16.45 | $16.55 | $12.05 | 55,960 |
2017-08-03 | $16.55 | $16.70 | $16.40 | $16.65 | $12.13 | 49,439 |
2017-08-02 | $16.65 | $16.65 | $16.20 | $16.50 | $12.02 | 50,769 |
2017-08-01 | $16.30 | $16.60 | $16.10 | $16.50 | $12.02 | 106,928 |
2017-07-31 | $16.60 | $16.80 | $16.20 | $16.25 | $11.83 | 146,742 |
2017-07-28 | $16.75 | $16.85 | $16.50 | $16.55 | $12.05 | 64,049 |
2017-07-27 | $17.05 | $17.05 | $16.65 | $16.80 | $12.23 | 55,851 |
2017-07-26 | $17.00 | $17.20 | $16.90 | $17.05 | $12.42 | 50,792 |
2017-07-25 | $16.70 | $17.15 | $16.65 | $17.00 | $12.38 | 79,321 |
2017-07-24 | $16.60 | $16.90 | $16.50 | $16.75 | $12.20 | 76,727 |
2017-07-21 | $16.90 | $16.95 | $16.60 | $16.70 | $12.16 | 62,097 |
2017-07-20 | $17.00 | $17.00 | $16.70 | $16.85 | $12.27 | 85,899 |
2017-07-19 | $16.90 | $17.15 | $16.90 | $17.00 | $12.38 | 44,891 |
2017-07-18 | $16.80 | $16.95 | $16.71 | $16.90 | $12.31 | 45,095 |
2017-07-17 | $16.80 | $17.10 | $16.75 | $16.95 | $12.34 | 117,091 |
2017-07-14 | $17.05 | $17.15 | $16.70 | $16.85 | $12.27 | 84,541 |
2017-07-13 | $17.00 | $17.20 | $16.78 | $17.15 | $12.49 | 69,000 |
2017-07-12 | $17.00 | $17.25 | $16.75 | $17.10 | $12.45 | 55,735 |
2017-07-11 | $17.15 | $17.20 | $16.70 | $17.00 | $12.38 | 36,803 |
2017-07-10 | $17.05 | $17.30 | $17.04 | $17.10 | $12.45 | 47,802 |
2017-07-07 | $16.90 | $17.30 | $16.78 | $17.20 | $12.53 | 46,291 |
2017-07-06 | $17.10 | $17.10 | $16.80 | $16.85 | $12.27 | 55,317 |
2017-07-05 | $17.25 | $17.25 | $16.70 | $17.15 | $12.49 | 78,049 |
2017-07-03 | $17.60 | $17.60 | $17.15 | $17.25 | $12.56 | 30,014 |
2017-06-30 | $17.15 | $17.65 | $17.13 | $17.50 | $12.74 | 95,533 |
2017-06-29 | $16.95 | $17.20 | $16.60 | $17.10 | $12.45 | 74,483 |
2017-06-28 | $16.90 | $17.25 | $16.56 | $17.10 | $12.45 | 78,412 |
2017-06-27 | $17.15 | $17.15 | $16.65 | $16.75 | $12.20 | 69,494 |
2017-06-26 | $17.30 | $17.35 | $17.05 | $17.20 | $12.53 | 51,773 |
2017-06-23 | $17.10 | $17.35 | $16.90 | $17.30 | $12.60 | 159,708 |
2017-06-22 | $17.00 | $17.10 | $16.51 | $17.05 | $12.42 | 38,455 |
2017-06-21 | $17.10 | $17.10 | $16.90 | $16.95 | $12.34 | 28,953 |
2017-06-20 | $17.20 | $17.35 | $16.90 | $17.05 | $12.42 | 64,581 |
2017-06-19 | $16.80 | $17.43 | $16.80 | $17.20 | $12.53 | 92,029 |
2017-06-16 | $16.45 | $16.90 | $16.20 | $16.75 | $12.20 | 585,919 |
2017-06-15 | $16.40 | $16.80 | $16.40 | $16.65 | $12.13 | 97,616 |
2017-06-14 | $16.70 | $16.90 | $16.50 | $16.60 | $12.09 | 149,028 |
2017-06-13 | $17.50 | $17.50 | $16.70 | $16.85 | $12.27 | 171,805 |
2017-06-12 | $17.75 | $17.95 | $17.40 | $17.55 | $12.78 | 76,955 |
2017-06-09 | $17.70 | $17.90 | $17.50 | $17.70 | $12.89 | 58,327 |
2017-06-08 | $17.65 | $17.90 | $17.50 | $17.65 | $12.85 | 74,866 |
2017-06-07 | $17.50 | $17.80 | $17.35 | $17.60 | $12.82 | 70,983 |
2017-06-06 | $17.55 | $17.70 | $16.81 | $17.50 | $12.74 | 86,847 |
2017-06-05 | $17.80 | $17.85 | $17.50 | $17.65 | $12.85 | 117,651 |
2017-06-02 | $17.15 | $17.90 | $17.10 | $17.75 | $12.93 | 217,173 |
2017-06-01 | $16.40 | $17.30 | $16.40 | $17.10 | $12.45 | 251,940 |
2017-05-31 | $16.35 | $16.45 | $16.08 | $16.35 | $11.91 | 145,035 |
2017-05-30 | $16.50 | $16.75 | $16.40 | $16.55 | $12.05 | 66,629 |
2017-05-26 | $16.50 | $16.65 | $16.45 | $16.55 | $12.05 | 42,724 |
2017-05-25 | $16.55 | $16.65 | $16.35 | $16.60 | $12.09 | 54,262 |
2017-05-24 | $16.45 | $16.65 | $16.30 | $16.40 | $11.94 | 38,651 |
2017-05-23 | $16.50 | $16.50 | $16.06 | $16.45 | $11.98 | 26,384 |
2017-05-22 | $16.35 | $16.55 | $16.15 | $16.40 | $11.94 | 43,549 |
2017-05-19 | $16.50 | $16.70 | $16.20 | $16.35 | $11.91 | 95,647 |
2017-05-18 | $16.45 | $16.65 | $16.30 | $16.55 | $12.05 | 74,313 |
2017-05-17 | $16.45 | $16.60 | $16.25 | $16.45 | $11.98 | 86,780 |
2017-05-16 | $16.65 | $16.75 | $16.50 | $16.70 | $12.16 | 33,247 |
2017-05-15 | $16.45 | $16.80 | $16.45 | $16.65 | $12.13 | 60,873 |
2017-05-12 | $16.80 | $16.92 | $16.25 | $16.35 | $11.91 | 75,362 |
2017-05-11 | $16.90 | $17.00 | $16.50 | $16.85 | $12.27 | 81,605 |
2017-05-10 | $16.95 | $17.05 | $16.75 | $16.90 | $12.31 | 114,286 |
2017-05-09 | $16.85 | $17.20 | $16.83 | $17.00 | $12.38 | 136,720 |
2017-05-08 | $16.55 | $16.90 | $16.55 | $16.85 | $12.27 | 124,863 |
2017-05-05 | $16.65 | $16.90 | $16.43 | $16.50 | $12.02 | 49,582 |
2017-05-04 | $16.80 | $17.00 | $16.55 | $16.60 | $12.09 | 67,889 |
2017-05-03 | $16.40 | $16.75 | $16.40 | $16.70 | $12.16 | 67,636 |
2017-05-02 | $16.95 | $16.95 | $16.45 | $16.55 | $12.05 | 90,485 |
2017-05-01 | $17.00 | $17.00 | $16.40 | $16.80 | $12.23 | 178,581 |
2017-04-28 | $16.30 | $16.50 | $16.05 | $16.10 | $11.73 | 84,520 |
2017-04-27 | $16.50 | $16.68 | $16.16 | $16.30 | $11.87 | 58,055 |
2017-04-26 | $16.35 | $16.55 | $16.35 | $16.50 | $12.02 | 137,229 |
2017-04-25 | $16.25 | $16.40 | $16.10 | $16.30 | $11.87 | 76,732 |
2017-04-24 | $16.15 | $16.30 | $16.08 | $16.10 | $11.73 | 71,588 |
2017-04-21 | $16.20 | $16.25 | $15.90 | $16.05 | $11.69 | 109,827 |
2017-04-20 | $16.00 | $16.20 | $15.90 | $16.15 | $11.76 | 84,910 |
2017-04-19 | $16.00 | $16.15 | $15.76 | $15.95 | $11.62 | 92,619 |
2017-04-18 | $15.70 | $16.00 | $15.65 | $16.00 | $11.65 | 92,300 |
2017-04-17 | $15.35 | $15.80 | $15.25 | $15.75 | $11.47 | 120,222 |
2017-04-13 | $14.65 | $15.40 | $14.65 | $15.25 | $11.11 | 191,058 |
2017-04-12 | $14.50 | $14.76 | $14.50 | $14.75 | $10.74 | 212,023 |
2017-04-11 | $13.80 | $14.85 | $13.80 | $14.45 | $10.52 | 453,908 |
2017-04-10 | $13.55 | $13.68 | $13.50 | $13.60 | $9.90 | 34,597 |
2017-04-07 | $13.45 | $13.70 | $13.45 | $13.60 | $9.90 | 48,865 |
2017-04-06 | $13.40 | $13.53 | $13.35 | $13.45 | $9.80 | 55,854 |
2017-04-05 | $13.70 | $13.90 | $13.35 | $13.38 | $9.74 | 49,328 |
2017-04-04 | $13.80 | $13.84 | $13.53 | $13.65 | $9.94 | 72,131 |
2017-04-03 | $14.00 | $14.05 | $13.73 | $13.85 | $10.09 | 56,636 |
2017-03-31 | $13.80 | $14.05 | $13.75 | $14.00 | $10.20 | 62,474 |
2017-03-30 | $14.10 | $14.30 | $13.75 | $13.90 | $10.12 | 64,956 |
2017-03-29 | $13.80 | $14.20 | $13.75 | $14.10 | $10.27 | 40,080 |
2017-03-28 | $13.55 | $13.90 | $13.35 | $13.85 | $10.09 | 81,040 |
2017-03-27 | $13.45 | $13.70 | $13.45 | $13.60 | $9.90 | 37,639 |
2017-03-24 | $13.90 | $13.90 | $13.60 | $13.65 | $9.94 | 48,058 |
2017-03-23 | $13.75 | $14.15 | $13.70 | $13.85 | $10.09 | 28,378 |
2017-03-22 | $13.90 | $14.00 | $13.50 | $13.65 | $9.94 | 98,375 |
2017-03-21 | $14.55 | $14.60 | $13.95 | $14.00 | $10.20 | 74,359 |
2017-03-20 | $14.40 | $14.65 | $14.30 | $14.55 | $10.60 | 72,731 |
2017-03-17 | $14.25 | $14.80 | $14.25 | $14.35 | $10.45 | 153,953 |
2017-03-16 | $14.10 | $14.50 | $14.00 | $14.30 | $10.41 | 79,804 |
2017-03-15 | $13.85 | $14.10 | $13.65 | $14.05 | $10.23 | 111,067 |
2017-03-14 | $13.85 | $13.91 | $13.65 | $13.75 | $10.01 | 150,110 |
2017-03-13 | $13.80 | $14.25 | $13.60 | $13.85 | $10.09 | 180,476 |
2017-03-10 | $13.50 | $13.75 | $13.45 | $13.60 | $9.90 | 145,319 |
2017-03-09 | $13.55 | $13.70 | $13.25 | $13.25 | $9.65 | 82,333 |
2017-03-08 | $13.50 | $13.65 | $13.38 | $13.55 | $9.87 | 69,139 |
2017-03-07 | $13.55 | $13.75 | $13.40 | $13.40 | $9.76 | 79,283 |
2017-03-06 | $13.25 | $13.55 | $13.05 | $13.50 | $9.83 | 57,996 |
2017-03-03 | $14.00 | $14.00 | $13.30 | $13.33 | $9.71 | 58,478 |
2017-03-02 | $13.85 | $14.10 | $13.50 | $13.70 | $9.98 | 72,873 |
2017-03-01 | $13.85 | $14.35 | $13.75 | $14.10 | $10.27 | 124,735 |
2017-02-28 | $14.12 | $14.12 | $13.30 | $13.70 | $9.98 | 71,712 |
2017-02-27 | $13.70 | $14.00 | $13.58 | $13.90 | $10.12 | 38,377 |
2017-02-24 | $13.55 | $13.73 | $13.55 | $13.65 | $9.94 | 47,190 |
2017-02-23 | $14.00 | $14.00 | $13.60 | $13.70 | $9.98 | 49,478 |
2017-02-22 | $13.85 | $14.00 | $13.65 | $13.95 | $10.16 | 39,147 |
2017-02-21 | $13.80 | $13.95 | $13.55 | $13.90 | $10.12 | 40,141 |
2017-02-17 | $13.90 | $13.92 | $13.65 | $13.75 | $10.01 | 49,972 |
2017-02-16 | $14.00 | $14.08 | $13.70 | $13.90 | $10.12 | 34,017 |
2017-02-15 | $13.65 | $14.05 | $13.65 | $14.05 | $10.23 | 31,125 |
2017-02-14 | $13.90 | $13.95 | $13.70 | $13.75 | $10.01 | 68,369 |
2017-02-13 | $14.00 | $14.20 | $13.95 | $14.00 | $10.20 | 34,817 |
2017-02-10 | $14.00 | $14.10 | $13.88 | $14.00 | $10.20 | 30,152 |
2017-02-09 | $13.75 | $13.93 | $13.70 | $13.90 | $10.12 | 57,319 |
2017-02-08 | $13.75 | $13.90 | $13.60 | $13.70 | $9.98 | 48,564 |
2017-02-07 | $13.80 | $13.93 | $13.75 | $13.80 | $10.05 | 58,444 |
2017-02-06 | $14.10 | $14.10 | $13.75 | $13.80 | $10.05 | 66,396 |
2017-02-03 | $14.05 | $14.30 | $13.90 | $14.10 | $10.27 | 55,076 |
2017-02-02 | $14.30 | $14.30 | $13.90 | $13.95 | $10.16 | 51,273 |
2017-02-01 | $14.25 | $14.45 | $14.10 | $14.35 | $10.45 | 69,344 |
2017-01-31 | $14.30 | $14.40 | $14.10 | $14.25 | $10.38 | 61,594 |
2017-01-30 | $14.80 | $14.80 | $14.25 | $14.30 | $10.41 | 58,408 |
2017-01-27 | $14.70 | $15.00 | $14.60 | $14.90 | $10.85 | 38,806 |
2017-01-26 | $14.90 | $15.00 | $14.75 | $14.80 | $10.78 | 40,100 |
2017-01-25 | $15.05 | $15.15 | $14.75 | $14.85 | $10.81 | 58,415 |
2017-01-24 | $14.55 | $15.00 | $14.55 | $14.95 | $10.89 | 64,662 |
2017-01-23 | $14.45 | $14.60 | $14.40 | $14.50 | $10.56 | 86,337 |
2017-01-20 | $14.40 | $14.65 | $14.35 | $14.60 | $10.63 | 83,479 |
2017-01-19 | $14.60 | $14.80 | $14.40 | $14.45 | $10.52 | 41,340 |
2017-01-18 | $14.90 | $15.00 | $14.60 | $14.70 | $10.71 | 79,966 |
2017-01-17 | $15.05 | $15.10 | $14.80 | $14.90 | $10.85 | 56,789 |
2017-01-13 | $15.15 | $15.25 | $15.05 | $15.10 | $11.00 | 32,445 |
2017-01-12 | $15.20 | $15.25 | $14.85 | $15.15 | $11.03 | 70,625 |
2017-01-11 | $15.30 | $15.40 | $15.10 | $15.25 | $11.11 | 59,565 |
2017-01-10 | $15.10 | $15.35 | $15.10 | $15.25 | $11.11 | 50,684 |
2017-01-09 | $15.35 | $15.40 | $15.10 | $15.10 | $11.00 | 64,740 |
2017-01-06 | $15.40 | $15.50 | $15.20 | $15.30 | $11.14 | 103,434 |
2017-01-05 | $15.45 | $15.55 | $15.05 | $15.20 | $11.07 | 82,093 |
2017-01-04 | $15.55 | $15.74 | $15.40 | $15.45 | $11.25 | 125,573 |
2017-01-03 | $15.20 | $15.55 | $14.90 | $15.50 | $11.29 | 234,166 |
2016-12-30 | $15.10 | $15.35 | $14.75 | $15.15 | $11.03 | 194,807 |
2016-12-29 | $15.25 | $15.35 | $14.65 | $15.10 | $11.00 | 154,317 |
2016-12-28 | $15.60 | $15.60 | $15.10 | $15.15 | $11.03 | 104,364 |
2016-12-27 | $15.15 | $15.55 | $15.15 | $15.45 | $11.25 | 122,624 |
2016-12-23 | $15.20 | $15.25 | $14.65 | $15.05 | $10.96 | 41,952 |
2016-12-22 | $15.20 | $15.25 | $14.90 | $15.00 | $10.92 | 86,203 |
2016-12-21 | $15.30 | $15.40 | $15.00 | $15.15 | $11.03 | 88,874 |
2016-12-20 | $15.40 | $15.50 | $14.85 | $15.25 | $11.11 | 85,919 |
2016-12-19 | $14.85 | $15.53 | $14.60 | $15.35 | $11.18 | 214,890 |
2016-12-16 | $14.15 | $14.85 | $14.05 | $14.75 | $10.74 | 623,286 |
2016-12-15 | $14.10 | $14.55 | $13.90 | $14.10 | $10.27 | 192,984 |
2016-12-14 | $14.60 | $14.80 | $13.85 | $14.05 | $10.23 | 190,813 |
2016-12-13 | $15.25 | $15.50 | $14.45 | $14.60 | $10.63 | 255,007 |
2016-12-12 | $15.70 | $15.75 | $15.25 | $15.40 | $11.22 | 92,160 |
2016-12-09 | $15.55 | $16.20 | $15.35 | $15.65 | $11.40 | 162,897 |
2016-12-08 | $15.30 | $15.60 | $14.90 | $15.50 | $11.29 | 119,654 |
2016-12-07 | $15.10 | $15.30 | $14.95 | $15.25 | $11.11 | 89,880 |
2016-12-06 | $15.10 | $15.30 | $14.88 | $15.10 | $11.00 | 83,190 |
2016-12-05 | $15.05 | $15.33 | $14.90 | $15.05 | $10.96 | 98,815 |
2016-12-02 | $14.80 | $15.30 | $14.75 | $15.05 | $10.96 | 240,881 |
2016-12-01 | $14.30 | $14.55 | $14.20 | $14.55 | $10.60 | 78,020 |
2016-11-30 | $14.55 | $14.74 | $14.20 | $14.30 | $10.41 | 57,181 |
2016-11-29 | $14.65 | $14.75 | $14.53 | $14.55 | $10.60 | 69,109 |
2016-11-28 | $14.70 | $14.85 | $14.50 | $14.65 | $10.67 | 82,875 |
2016-11-25 | $14.85 | $15.03 | $14.70 | $14.75 | $10.74 | 29,091 |
2016-11-23 | $14.95 | $15.00 | $14.47 | $14.85 | $10.81 | 59,768 |
2016-11-22 | $14.45 | $14.95 | $14.06 | $14.95 | $10.89 | 134,991 |
2016-11-21 | $14.10 | $14.40 | $14.00 | $14.40 | $10.49 | 57,769 |
2016-11-18 | $13.95 | $14.20 | $13.80 | $14.05 | $10.23 | 73,023 |
2016-11-17 | $14.05 | $14.25 | $13.85 | $13.90 | $10.12 | 59,570 |
2016-11-16 | $14.10 | $14.40 | $13.85 | $14.00 | $10.20 | 86,560 |
2016-11-15 | $14.10 | $14.15 | $13.65 | $14.10 | $10.27 | 66,013 |
2016-11-14 | $14.10 | $14.20 | $13.80 | $14.05 | $10.23 | 73,033 |
2016-11-11 | $13.50 | $14.00 | $13.20 | $14.00 | $10.20 | 137,737 |
2016-11-10 | $13.20 | $13.55 | $12.95 | $13.35 | $9.72 | 114,778 |
2016-11-09 | $12.50 | $13.15 | $12.20 | $13.15 | $9.58 | 109,759 |
2016-11-08 | $12.25 | $12.75 | $12.16 | $12.45 | $9.07 | 73,225 |
2016-11-07 | $12.15 | $12.35 | $12.10 | $12.20 | $8.88 | 31,992 |
2016-11-04 | $12.00 | $12.15 | $12.00 | $12.05 | $8.78 | 42,454 |
2016-11-03 | $12.10 | $12.15 | $11.95 | $12.05 | $8.78 | 36,860 |
2016-11-02 | $12.15 | $12.15 | $12.00 | $12.05 | $8.78 | 55,622 |
2016-11-01 | $12.10 | $12.40 | $12.00 | $12.30 | $8.96 | 68,484 |
2016-10-31 | $12.15 | $12.20 | $11.95 | $12.10 | $8.81 | 58,950 |
2016-10-28 | $12.15 | $12.15 | $11.95 | $12.05 | $8.78 | 67,072 |
2016-10-27 | $12.20 | $12.20 | $11.91 | $12.15 | $8.85 | 73,998 |
2016-10-26 | $12.08 | $12.37 | $12.05 | $12.12 | $8.83 | 37,934 |
2016-10-25 | $12.40 | $12.50 | $12.13 | $12.16 | $8.86 | 74,842 |
2016-10-24 | $13.09 | $13.15 | $12.41 | $12.49 | $9.10 | 102,309 |
2016-10-21 | $12.85 | $13.00 | $12.83 | $12.97 | $9.45 | 67,227 |
2016-10-20 | $12.69 | $12.99 | $12.54 | $12.98 | $9.45 | 108,377 |
2016-10-19 | $12.50 | $12.70 | $12.18 | $12.61 | $9.18 | 69,618 |
2016-10-18 | $12.55 | $12.62 | $12.46 | $12.50 | $9.10 | 82,149 |
2016-10-17 | $12.51 | $12.61 | $12.41 | $12.52 | $9.12 | 176,646 |
2016-10-14 | $12.23 | $12.60 | $12.04 | $12.47 | $9.08 | 213,021 |
2016-10-13 | $11.95 | $12.10 | $11.40 | $12.03 | $8.76 | 291,291 |
2016-10-12 | $10.51 | $10.92 | $10.51 | $10.79 | $7.86 | 52,792 |
2016-10-11 | $10.88 | $10.88 | $10.59 | $10.71 | $7.80 | 84,785 |
2016-10-10 | $11.14 | $11.28 | $10.83 | $10.88 | $7.92 | 79,446 |
2016-10-07 | $11.30 | $11.30 | $11.00 | $11.11 | $8.09 | 45,312 |
2016-10-06 | $11.34 | $11.34 | $11.11 | $11.27 | $8.21 | 24,486 |
2016-10-05 | $11.23 | $11.44 | $11.20 | $11.28 | $8.21 | 102,675 |
2016-10-04 | $11.58 | $11.65 | $11.10 | $11.15 | $8.12 | 64,875 |
2016-10-03 | $11.80 | $11.80 | $11.53 | $11.59 | $8.44 | 57,893 |
2016-09-30 | $11.63 | $11.87 | $11.49 | $11.79 | $8.59 | 87,659 |
2016-09-29 | $11.62 | $11.78 | $11.49 | $11.56 | $8.42 | 77,152 |
2016-09-28 | $11.20 | $11.57 | $11.18 | $11.54 | $8.40 | 74,862 |
2016-09-27 | $11.43 | $11.46 | $11.17 | $11.22 | $8.17 | 71,819 |
2016-09-26 | $11.60 | $11.70 | $11.41 | $11.41 | $8.31 | 64,661 |
2016-09-23 | $11.85 | $11.92 | $11.67 | $11.67 | $8.50 | 124,753 |
2016-09-22 | $11.90 | $11.91 | $11.77 | $11.85 | $8.63 | 99,887 |
2016-09-21 | $11.29 | $11.83 | $11.26 | $11.79 | $8.59 | 173,547 |
2016-09-20 | $11.34 | $11.40 | $11.13 | $11.14 | $8.11 | 111,699 |
2016-09-19 | $11.00 | $11.73 | $10.91 | $11.25 | $8.19 | 632,889 |
2016-09-16 | $10.32 | $10.42 | $10.16 | $10.19 | $7.42 | 391,883 |
2016-09-15 | $10.26 | $10.32 | $10.16 | $10.29 | $7.49 | 59,271 |
2016-09-14 | $10.35 | $10.47 | $10.14 | $10.30 | $7.50 | 60,396 |
2016-09-13 | $10.40 | $10.48 | $10.26 | $10.34 | $7.53 | 158,259 |
2016-09-12 | $10.37 | $10.56 | $10.37 | $10.53 | $7.67 | 44,728 |
2016-09-09 | $10.81 | $10.81 | $10.40 | $10.47 | $7.62 | 92,085 |
2016-09-08 | $10.81 | $11.09 | $10.81 | $10.92 | $7.95 | 63,866 |
2016-09-07 | $10.68 | $10.88 | $10.68 | $10.85 | $7.90 | 65,925 |
2016-09-06 | $10.75 | $10.82 | $10.58 | $10.72 | $7.81 | 45,395 |
2016-09-02 | $10.84 | $10.91 | $10.70 | $10.75 | $7.83 | 25,905 |
2016-09-01 | $10.99 | $11.07 | $10.71 | $10.80 | $7.87 | 38,158 |
2016-08-31 | $11.11 | $11.20 | $10.93 | $11.02 | $8.03 | 125,992 |
2016-08-30 | $11.17 | $11.29 | $10.98 | $11.16 | $8.13 | 46,696 |
2016-08-29 | $11.01 | $11.21 | $10.99 | $11.09 | $8.08 | 151,457 |
2016-08-26 | $11.17 | $11.30 | $10.93 | $11.00 | $8.01 | 50,233 |
2016-08-25 | $11.33 | $11.45 | $11.13 | $11.20 | $8.16 | 58,232 |
2016-08-24 | $11.20 | $11.50 | $11.20 | $11.33 | $8.25 | 135,854 |
2016-08-23 | $10.75 | $11.30 | $10.75 | $11.25 | $8.19 | 103,733 |
2016-08-22 | $10.60 | $10.80 | $10.56 | $10.76 | $7.84 | 64,523 |
2016-08-19 | $10.50 | $10.61 | $10.46 | $10.60 | $7.72 | 101,736 |
2016-08-18 | $10.53 | $10.60 | $10.44 | $10.54 | $7.68 | 57,041 |
2016-08-17 | $10.62 | $10.62 | $10.45 | $10.54 | $7.68 | 33,915 |
2016-08-16 | $10.30 | $10.65 | $10.30 | $10.61 | $7.73 | 155,864 |
2016-08-15 | $10.17 | $10.30 | $10.17 | $10.30 | $7.50 | 124,173 |
2016-08-12 | $10.18 | $10.22 | $10.10 | $10.19 | $7.42 | 29,337 |
2016-08-11 | $10.16 | $10.27 | $10.12 | $10.23 | $7.45 | 63,556 |
2016-08-10 | $10.17 | $10.23 | $10.13 | $10.15 | $7.39 | 20,968 |
2016-08-09 | $10.01 | $10.18 | $10.01 | $10.16 | $7.40 | 48,889 |
2016-08-08 | $9.91 | $10.30 | $9.91 | $10.09 | $7.35 | 97,003 |
2016-08-05 | $10.01 | $10.27 | $9.91 | $10.23 | $7.45 | 62,317 |
2016-08-04 | $10.13 | $10.13 | $9.87 | $9.99 | $7.28 | 26,734 |
2016-08-03 | $9.69 | $10.10 | $9.64 | $10.10 | $7.36 | 50,412 |
2016-08-02 | $9.94 | $9.98 | $9.60 | $9.68 | $7.05 | 59,370 |
2016-08-01 | $10.14 | $10.19 | $9.84 | $9.90 | $7.21 | 51,734 |
2016-07-29 | $10.00 | $10.12 | $9.92 | $10.08 | $7.34 | 178,420 |
2016-07-28 | $10.06 | $10.21 | $9.88 | $10.03 | $7.30 | 54,365 |
2016-07-27 | $10.07 | $10.14 | $9.99 | $10.11 | $7.36 | 45,463 |
2016-07-26 | $10.06 | $10.13 | $9.96 | $10.00 | $7.28 | 31,774 |
2016-07-25 | $10.19 | $10.19 | $9.99 | $10.02 | $7.30 | 32,512 |
2016-07-22 | $10.00 | $10.08 | $9.98 | $10.02 | $7.30 | 34,092 |
2016-07-21 | $10.14 | $10.25 | $9.99 | $10.03 | $7.30 | 43,399 |
2016-07-20 | $9.99 | $10.20 | $9.91 | $10.13 | $7.38 | 46,695 |
2016-07-19 | $10.05 | $10.17 | $9.93 | $9.97 | $7.26 | 46,929 |
2016-07-18 | $10.10 | $10.26 | $10.07 | $10.11 | $7.36 | 51,237 |
2016-07-15 | $10.10 | $10.21 | $9.76 | $10.11 | $7.36 | 48,767 |
2016-07-14 | $9.98 | $10.09 | $9.94 | $10.01 | $7.29 | 58,778 |
2016-07-13 | $9.96 | $10.23 | $9.82 | $9.94 | $7.24 | 61,771 |
2016-07-12 | $10.29 | $10.29 | $9.92 | $9.93 | $7.23 | 91,714 |
2016-07-11 | $10.12 | $10.30 | $10.02 | $10.20 | $7.43 | 155,691 |
2016-07-08 | $9.88 | $10.02 | $9.88 | $10.00 | $7.28 | 57,790 |
2016-07-07 | $9.83 | $9.98 | $9.52 | $9.75 | $7.10 | 50,338 |
2016-07-06 | $9.50 | $9.83 | $9.42 | $9.78 | $7.12 | 44,535 |
2016-07-05 | $9.74 | $9.87 | $9.56 | $9.58 | $6.98 | 117,298 |
2016-07-01 | $9.46 | $9.89 | $9.35 | $9.82 | $7.15 | 111,562 |
2016-06-30 | $9.15 | $9.49 | $9.03 | $9.46 | $6.89 | 84,781 |
2016-06-29 | $9.22 | $9.28 | $9.01 | $9.11 | $6.63 | 274,052 |
2016-06-28 | $9.23 | $9.45 | $9.07 | $9.10 | $6.63 | 117,000 |
2016-06-27 | $9.33 | $9.33 | $9.03 | $9.18 | $6.69 | 112,781 |
2016-06-24 | $9.08 | $9.50 | $9.08 | $9.46 | $6.89 | 267,612 |
2016-06-23 | $9.39 | $9.58 | $9.28 | $9.55 | $6.95 | 62,371 |
2016-06-22 | $9.52 | $9.52 | $9.25 | $9.30 | $6.77 | 32,442 |
2016-06-21 | $9.55 | $9.55 | $9.30 | $9.47 | $6.90 | 56,558 |
2016-06-20 | $9.46 | $9.79 | $9.39 | $9.58 | $6.98 | 72,658 |
2016-06-17 | $9.44 | $9.47 | $9.21 | $9.46 | $6.89 | 263,771 |
2016-06-16 | $9.33 | $9.59 | $9.19 | $9.46 | $6.89 | 139,801 |
2016-06-15 | $8.87 | $9.40 | $8.87 | $9.38 | $6.83 | 99,323 |
2016-06-14 | $8.87 | $8.97 | $8.60 | $8.90 | $6.48 | 159,244 |
2016-06-13 | $8.97 | $9.10 | $8.92 | $9.00 | $6.55 | 43,314 |
2016-06-10 | $8.98 | $9.11 | $8.87 | $9.04 | $6.58 | 45,967 |
2016-06-09 | $9.08 | $9.13 | $8.71 | $9.07 | $6.61 | 90,485 |
2016-06-08 | $9.24 | $9.30 | $9.08 | $9.12 | $6.64 | 119,261 |
2016-06-07 | $9.39 | $9.45 | $9.22 | $9.24 | $6.73 | 96,419 |
2016-06-06 | $9.32 | $9.53 | $9.28 | $9.36 | $6.82 | 97,478 |
2016-06-03 | $9.42 | $9.54 | $9.28 | $9.33 | $6.79 | 72,768 |
2016-06-02 | $9.40 | $9.68 | $9.36 | $9.45 | $6.88 | 64,233 |
2016-06-01 | $9.27 | $9.53 | $9.11 | $9.47 | $6.90 | 66,298 |
2016-05-31 | $9.17 | $9.36 | $8.82 | $9.26 | $6.74 | 67,352 |
2016-05-27 | $9.01 | $9.26 | $8.91 | $9.14 | $6.66 | 100,046 |
2016-05-26 | $9.07 | $9.28 | $8.87 | $9.02 | $6.57 | 76,209 |
2016-05-25 | $8.98 | $9.28 | $8.97 | $9.06 | $6.60 | 62,862 |
2016-05-24 | $8.83 | $9.15 | $8.65 | $8.97 | $6.53 | 161,532 |
2016-05-23 | $8.86 | $9.20 | $8.75 | $8.81 | $6.42 | 76,007 |
2016-05-20 | $8.80 | $8.99 | $8.75 | $8.87 | $6.46 | 50,170 |
2016-05-19 | $8.81 | $9.31 | $8.47 | $8.75 | $6.37 | 59,121 |
2016-05-18 | $8.81 | $8.93 | $8.60 | $8.85 | $6.45 | 177,357 |
2016-05-17 | $9.10 | $9.19 | $8.79 | $8.84 | $6.44 | 96,259 |
2016-05-16 | $9.18 | $9.24 | $9.04 | $9.16 | $6.67 | 87,214 |
2016-05-13 | $9.26 | $9.35 | $9.05 | $9.17 | $6.68 | 71,061 |
2016-05-12 | $9.54 | $9.54 | $9.15 | $9.29 | $6.77 | 93,590 |
2016-05-11 | $9.13 | $9.61 | $8.95 | $9.51 | $6.93 | 93,584 |
2016-05-10 | $9.14 | $9.31 | $9.02 | $9.16 | $6.67 | 123,818 |
2016-05-09 | $9.54 | $9.69 | $9.07 | $9.15 | $6.66 | 206,135 |
2016-05-06 | $9.61 | $9.74 | $9.51 | $9.61 | $7.00 | 144,342 |
2016-05-05 | $9.78 | $9.78 | $9.51 | $9.65 | $7.03 | 144,902 |
2016-05-04 | $9.84 | $9.96 | $9.68 | $9.70 | $7.06 | 56,885 |
2016-05-03 | $9.90 | $10.47 | $9.70 | $9.88 | $7.20 | 60,292 |
2016-05-02 | $9.98 | $10.13 | $9.91 | $10.00 | $7.28 | 50,008 |
2016-04-29 | $9.95 | $10.04 | $9.75 | $9.93 | $7.23 | 124,002 |
2016-04-28 | $10.19 | $10.30 | $9.92 | $9.98 | $7.27 | 120,970 |
2016-04-27 | $10.33 | $10.33 | $10.03 | $10.13 | $7.38 | 101,342 |
2016-04-26 | $10.24 | $10.36 | $10.05 | $10.29 | $7.49 | 161,045 |
2016-04-25 | $10.30 | $10.30 | $10.09 | $10.20 | $7.43 | 118,903 |
2016-04-22 | $10.45 | $10.61 | $10.06 | $10.31 | $7.51 | 73,080 |
2016-04-21 | $10.24 | $10.53 | $10.21 | $10.44 | $7.60 | 106,056 |
2016-04-20 | $10.17 | $10.39 | $10.04 | $10.26 | $7.47 | 70,409 |
2016-04-19 | $10.41 | $10.55 | $10.27 | $10.38 | $7.56 | 37,104 |
2016-04-18 | $10.32 | $10.42 | $10.06 | $10.32 | $7.52 | 49,274 |
2016-04-15 | $10.40 | $10.41 | $10.08 | $10.28 | $7.49 | 61,548 |
2016-04-14 | $10.51 | $10.72 | $10.41 | $10.48 | $7.63 | 50,800 |
2016-04-13 | $10.51 | $10.65 | $10.29 | $10.58 | $7.71 | 87,470 |
2016-04-12 | $10.45 | $10.67 | $10.37 | $10.49 | $7.64 | 58,915 |
2016-04-11 | $10.32 | $10.57 | $10.20 | $10.43 | $7.60 | 60,428 |
2016-04-08 | $10.13 | $10.39 | $10.12 | $10.32 | $7.52 | 71,022 |
2016-04-07 | $10.23 | $10.27 | $9.64 | $10.13 | $7.38 | 122,505 |
2016-04-06 | $10.20 | $10.27 | $10.07 | $10.25 | $7.46 | 94,109 |
2016-04-05 | $10.03 | $10.29 | $9.82 | $10.16 | $7.40 | 143,630 |
2016-04-04 | $10.05 | $10.41 | $9.93 | $10.11 | $7.36 | 95,894 |
2016-04-01 | $10.12 | $10.49 | $10.02 | $10.15 | $7.39 | 156,923 |
2016-03-31 | $9.92 | $10.33 | $9.63 | $10.23 | $7.45 | 143,773 |
2016-03-30 | $10.73 | $10.87 | $9.89 | $9.90 | $7.21 | 284,745 |
2016-03-29 | $10.00 | $10.57 | $9.79 | $10.48 | $7.63 | 110,994 |
2016-03-28 | $10.34 | $10.39 | $10.00 | $10.05 | $7.32 | 111,028 |
2016-03-24 | $9.93 | $10.34 | $9.67 | $10.27 | $7.48 | 77,709 |
2016-03-23 | $10.20 | $10.20 | $9.80 | $9.95 | $7.25 | 119,128 |
2016-03-22 | $10.66 | $10.69 | $10.12 | $10.27 | $7.48 | 62,861 |
2016-03-21 | $10.85 | $10.99 | $10.61 | $10.75 | $7.83 | 99,341 |
2016-03-18 | $10.07 | $11.03 | $10.04 | $10.83 | $7.89 | 788,509 |
2016-03-17 | $9.77 | $10.10 | $9.77 | $9.99 | $7.28 | 99,371 |
2016-03-16 | $9.20 | $9.85 | $9.11 | $9.80 | $7.14 | 116,160 |
2016-03-15 | $9.63 | $9.71 | $8.94 | $9.28 | $6.76 | 145,245 |
2016-03-14 | $9.59 | $10.21 | $9.27 | $9.46 | $6.89 | 138,796 |
2016-03-11 | $9.26 | $9.72 | $9.14 | $9.69 | $7.06 | 99,356 |
2016-03-10 | $9.85 | $9.88 | $9.13 | $9.32 | $6.79 | 78,582 |
2016-03-09 | $9.31 | $9.83 | $9.10 | $9.74 | $7.09 | 108,345 |
2016-03-08 | $9.42 | $9.42 | $9.15 | $9.23 | $6.72 | 87,629 |
2016-03-07 | $9.22 | $9.51 | $9.07 | $9.51 | $6.93 | 77,871 |
2016-03-04 | $9.33 | $9.68 | $9.30 | $9.35 | $6.81 | 57,343 |
2016-03-03 | $9.40 | $9.80 | $9.33 | $9.36 | $6.82 | 74,256 |
2016-03-02 | $8.94 | $9.37 | $8.76 | $9.36 | $6.82 | 78,450 |
2016-03-01 | $8.59 | $9.00 | $8.59 | $8.99 | $6.55 | 55,203 |
2016-02-29 | $8.55 | $8.69 | $8.39 | $8.55 | $6.23 | 605,997 |
2016-02-26 | $8.29 | $8.62 | $8.13 | $8.41 | $6.12 | 76,629 |
2016-02-25 | $8.17 | $8.38 | $7.97 | $8.22 | $5.99 | 67,653 |
2016-02-24 | $8.05 | $8.36 | $7.97 | $8.33 | $6.07 | 60,240 |
2016-02-23 | $7.82 | $8.27 | $7.82 | $8.10 | $5.90 | 84,036 |
2016-02-22 | $8.28 | $8.40 | $7.86 | $7.91 | $5.76 | 302,860 |
2016-02-19 | $8.24 | $8.53 | $8.03 | $8.20 | $5.97 | 67,399 |
2016-02-18 | $8.57 | $8.57 | $8.16 | $8.28 | $6.03 | 64,030 |
2016-02-17 | $8.65 | $8.92 | $8.48 | $8.59 | $6.26 | 68,908 |
2016-02-16 | $8.66 | $8.78 | $8.36 | $8.60 | $6.26 | 58,988 |
2016-02-12 | $8.51 | $8.63 | $8.41 | $8.49 | $6.18 | 54,658 |
2016-02-11 | $8.19 | $8.50 | $8.16 | $8.38 | $6.10 | 72,039 |
2016-02-10 | $8.51 | $8.59 | $8.31 | $8.41 | $6.12 | 137,573 |
2016-02-09 | $8.40 | $8.95 | $8.38 | $8.40 | $6.12 | 201,996 |
2016-02-08 | $8.76 | $8.81 | $8.48 | $8.60 | $6.26 | 150,038 |
2016-02-05 | $8.94 | $8.94 | $8.76 | $8.84 | $6.44 | 127,790 |
2016-02-04 | $8.76 | $9.09 | $8.65 | $8.97 | $6.53 | 101,431 |
2016-02-03 | $8.69 | $8.84 | $8.41 | $8.80 | $6.41 | 80,915 |
2016-02-02 | $8.48 | $8.64 | $8.45 | $8.64 | $6.29 | 64,217 |
2016-02-01 | $8.64 | $8.86 | $8.49 | $8.61 | $6.27 | 72,753 |
2016-01-29 | $8.56 | $8.84 | $8.48 | $8.78 | $6.39 | 191,528 |
2016-01-28 | $8.58 | $8.88 | $8.42 | $8.51 | $6.20 | 89,075 |
2016-01-27 | $8.60 | $8.66 | $8.33 | $8.50 | $6.19 | 118,082 |
2016-01-26 | $8.75 | $8.96 | $8.62 | $8.66 | $6.31 | 64,387 |
2016-01-25 | $9.11 | $9.73 | $8.59 | $8.72 | $6.35 | 138,459 |
2016-01-22 | $9.17 | $9.43 | $8.93 | $9.19 | $6.69 | 76,866 |
2016-01-21 | $9.01 | $9.28 | $8.81 | $8.99 | $6.55 | 83,493 |
2016-01-20 | $8.51 | $9.03 | $8.22 | $8.88 | $6.47 | 186,915 |
2016-01-19 | $9.20 | $9.20 | $8.56 | $8.61 | $6.27 | 151,592 |
2016-01-15 | $9.08 | $9.15 | $8.69 | $9.05 | $6.59 | 184,127 |
2016-01-14 | $9.05 | $9.55 | $8.78 | $9.36 | $6.82 | 127,527 |
2016-01-13 | $9.29 | $9.29 | $8.94 | $8.98 | $6.54 | 174,421 |
2016-01-12 | $9.34 | $10.16 | $9.06 | $9.31 | $6.78 | 126,285 |
2016-01-11 | $9.25 | $9.36 | $9.07 | $9.28 | $6.76 | 105,143 |
2016-01-08 | $9.50 | $9.51 | $9.02 | $9.20 | $6.70 | 116,135 |
2016-01-07 | $9.75 | $9.81 | $9.37 | $9.50 | $6.92 | 119,088 |
2016-01-06 | $9.86 | $10.01 | $9.81 | $9.85 | $7.17 | 70,804 |
2016-01-05 | $9.75 | $10.10 | $9.75 | $10.00 | $7.28 | 123,170 |
2016-01-04 | $10.26 | $10.26 | $9.50 | $9.69 | $7.06 | 282,889 |
2015-12-31 | $10.12 | $10.39 | $10.05 | $10.32 | $7.52 | 114,584 |
2015-12-30 | $10.10 | $10.16 | $9.88 | $10.15 | $7.39 | 144,109 |
2015-12-29 | $10.01 | $10.12 | $9.92 | $10.10 | $7.36 | 128,920 |
2015-12-28 | $10.22 | $10.31 | $9.94 | $9.97 | $7.26 | 78,971 |
2015-12-24 | $10.32 | $10.32 | $10.14 | $10.30 | $7.50 | 38,995 |
2015-12-23 | $10.04 | $10.35 | $9.93 | $10.30 | $7.50 | 126,514 |
2015-12-22 | $9.77 | $10.05 | $9.64 | $10.00 | $7.28 | 79,260 |
2015-12-21 | $9.83 | $10.26 | $9.72 | $9.75 | $7.10 | 150,010 |
2015-12-18 | $9.25 | $9.85 | $8.95 | $9.80 | $7.14 | 725,784 |
2015-12-17 | $9.83 | $9.96 | $9.27 | $9.31 | $6.78 | 174,021 |
2015-12-16 | $9.53 | $9.87 | $9.19 | $9.77 | $7.12 | 113,745 |
2015-12-15 | $9.32 | $9.85 | $9.12 | $9.48 | $6.90 | 160,871 |
2015-12-14 | $9.55 | $9.58 | $8.99 | $9.26 | $6.74 | 234,580 |
2015-12-11 | $9.90 | $10.00 | $9.36 | $9.44 | $6.87 | 145,664 |
2015-12-10 | $10.41 | $10.46 | $10.05 | $10.05 | $7.32 | 71,652 |
2015-12-09 | $10.44 | $10.52 | $10.17 | $10.43 | $7.60 | 136,848 |
2015-12-08 | $10.08 | $10.49 | $10.07 | $10.40 | $7.57 | 133,086 |
2015-12-07 | $10.48 | $10.48 | $10.00 | $10.23 | $7.45 | 202,452 |
2015-12-04 | $10.42 | $10.68 | $10.37 | $10.51 | $7.65 | 140,404 |
2015-12-03 | $10.52 | $10.76 | $10.39 | $10.47 | $7.62 | 73,193 |
2015-12-02 | $10.94 | $10.96 | $10.42 | $10.52 | $7.66 | 109,830 |
2015-12-01 | $10.88 | $10.99 | $10.79 | $10.97 | $7.99 | 149,026 |
2015-11-30 | $10.80 | $11.05 | $10.74 | $10.83 | $7.89 | 88,032 |
2015-11-27 | $10.64 | $10.80 | $10.50 | $10.74 | $7.82 | 28,618 |
2015-11-25 | $10.73 | $10.88 | $10.23 | $10.64 | $7.75 | 61,814 |
2015-11-24 | $10.83 | $10.83 | $10.59 | $10.73 | $7.81 | 79,799 |
2015-11-23 | $10.66 | $10.81 | $10.45 | $10.80 | $7.87 | 161,495 |
2015-11-20 | $10.60 | $10.89 | $10.60 | $10.67 | $7.77 | 99,402 |
2015-11-19 | $10.51 | $10.67 | $10.16 | $10.54 | $7.68 | 133,583 |
2015-11-18 | $9.94 | $10.69 | $9.89 | $10.50 | $7.65 | 325,767 |
2015-11-17 | $9.30 | $9.90 | $8.96 | $9.82 | $7.15 | 185,132 |
2015-11-16 | $9.20 | $9.33 | $9.00 | $9.30 | $6.77 | 71,501 |
2015-11-13 | $9.30 | $9.47 | $9.20 | $9.21 | $6.71 | 86,853 |
2015-11-12 | $9.67 | $9.79 | $9.37 | $9.40 | $6.85 | 88,245 |
2015-11-11 | $9.37 | $10.02 | $9.37 | $9.74 | $7.09 | 102,392 |
2015-11-10 | $9.71 | $9.89 | $9.28 | $9.33 | $6.79 | 147,991 |
2015-11-09 | $10.08 | $10.42 | $9.75 | $9.75 | $7.10 | 136,375 |
2015-11-06 | $9.94 | $10.90 | $9.74 | $10.09 | $7.35 | 66,071 |
2015-11-05 | $10.12 | $10.16 | $9.66 | $10.08 | $7.34 | 85,101 |
2015-11-04 | $10.00 | $10.13 | $9.76 | $10.11 | $7.36 | 64,212 |
2015-11-03 | $10.15 | $10.36 | $9.95 | $9.98 | $7.27 | 76,550 |
2015-11-02 | $9.64 | $10.21 | $9.59 | $10.19 | $7.42 | 50,058 |
2015-10-30 | $9.74 | $9.83 | $9.50 | $9.66 | $7.04 | 132,692 |
2015-10-29 | $10.07 | $10.24 | $9.70 | $9.71 | $7.07 | 141,904 |
2015-10-28 | $10.25 | $10.49 | $9.93 | $10.10 | $7.36 | 275,081 |
2015-10-27 | $10.87 | $11.22 | $10.17 | $10.18 | $7.41 | 144,793 |
2015-10-26 | $10.99 | $11.19 | $10.90 | $10.96 | $7.98 | 77,508 |
2015-10-23 | $11.15 | $11.18 | $10.88 | $11.04 | $8.04 | 86,237 |
2015-10-22 | $10.79 | $11.10 | $10.79 | $11.09 | $8.08 | 57,292 |
2015-10-21 | $10.82 | $10.98 | $10.65 | $10.73 | $7.81 | 103,354 |
2015-10-20 | $10.90 | $10.96 | $10.72 | $10.79 | $7.86 | 120,198 |
2015-10-19 | $10.69 | $10.99 | $10.66 | $10.94 | $7.97 | 58,886 |
2015-10-16 | $11.01 | $11.01 | $10.69 | $10.74 | $7.82 | 60,583 |
2015-10-15 | $10.60 | $10.99 | $10.55 | $10.97 | $7.99 | 68,072 |
2015-10-14 | $10.95 | $10.97 | $10.55 | $10.60 | $7.72 | 93,553 |
2015-10-13 | $10.49 | $11.22 | $10.43 | $10.95 | $7.97 | 85,995 |
2015-10-12 | $10.65 | $10.65 | $10.25 | $10.55 | $7.68 | 91,532 |
2015-10-09 | $11.01 | $11.02 | $10.63 | $10.64 | $7.75 | 42,638 |
2015-10-08 | $11.14 | $11.27 | $10.95 | $10.98 | $8.00 | 90,264 |
2015-10-07 | $10.81 | $11.20 | $10.54 | $11.14 | $8.11 | 88,589 |
2015-10-06 | $10.47 | $10.89 | $10.33 | $10.76 | $7.84 | 168,032 |
2015-10-05 | $9.87 | $10.55 | $9.83 | $10.48 | $7.63 | 588,999 |
2015-10-02 | $9.70 | $9.84 | $9.56 | $9.80 | $7.14 | 346,923 |
2015-10-01 | $9.71 | $9.92 | $9.61 | $9.71 | $7.07 | 133,796 |
2015-09-30 | $9.87 | $9.98 | $9.68 | $9.68 | $7.05 | 157,962 |
2015-09-29 | $10.02 | $10.06 | $9.75 | $9.80 | $7.14 | 119,669 |
2015-09-28 | $10.33 | $10.36 | $9.77 | $9.98 | $7.27 | 149,984 |
2015-09-25 | $11.16 | $11.16 | $10.32 | $10.37 | $7.55 | 160,478 |
2015-09-24 | $11.10 | $11.22 | $11.00 | $11.03 | $8.03 | 101,985 |
2015-09-23 | $11.40 | $11.49 | $11.09 | $11.15 | $8.12 | 102,404 |
2015-09-22 | $11.72 | $11.86 | $11.34 | $11.38 | $8.29 | 114,942 |
2015-09-21 | $11.71 | $11.98 | $11.66 | $11.89 | $8.66 | 87,106 |
2015-09-18 | $11.85 | $12.06 | $11.58 | $11.69 | $8.51 | 151,501 |
2015-09-17 | $11.73 | $12.14 | $11.73 | $11.98 | $8.72 | 121,369 |
2015-09-16 | $12.05 | $12.25 | $11.75 | $11.81 | $8.60 | 111,038 |
2015-09-15 | $12.12 | $12.33 | $11.97 | $12.00 | $8.74 | 131,722 |
2015-09-14 | $12.42 | $12.42 | $12.07 | $12.10 | $8.81 | 48,585 |
2015-09-11 | $12.27 | $12.47 | $12.26 | $12.39 | $9.02 | 148,622 |
2015-09-10 | $12.40 | $12.48 | $12.18 | $12.37 | $9.01 | 63,544 |
2015-09-09 | $12.62 | $12.62 | $12.40 | $12.41 | $9.04 | 45,755 |
2015-09-08 | $12.59 | $12.75 | $12.44 | $12.52 | $9.12 | 90,521 |
2015-09-04 | $12.53 | $12.53 | $12.25 | $12.44 | $9.06 | 143,007 |
Vidler Water Resources Inc (VWTR) News Headlines
Recent Vidler Water Resources Inc (VWTR) News
Similar Companies to Vidler Water Resources Inc (VWTR) in the Utilities-Regulated Water Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Companhia de Saneamento Basico do Estado de Sao Paulo. | SBS | Utilities-Regulated Water | Utilities | 12,667 |
Essential Utilities Inc | WTRG | Utilities-Regulated Water | Utilities | 10,741 |
American Water Works Co. Inc | AWK | Utilities-Regulated Water | Utilities | 6,700 |
California Water Service Group | CWT | Utilities-Regulated Water | Utilities | 3,000 |
SJW Group | SJW | Utilities-Regulated Water | Utilities | 1,125 |
American States Water Company | AWR | Utilities-Regulated Water | Utilities | 681 |
Middlesex Water Company | MSEX | Utilities-Regulated Water | Utilities | 348 |
Artesian Resources Corp - Class A | ARTNA | Utilities-Regulated Water | Utilities | 235 |
York Water Company | YORW | Utilities-Regulated Water | Utilities | 108 |
Consolidated Water Co. Ltd | CWCO | Utilities-Regulated Water | Utilities | 102 |