Acheter l'action de AB Science et voir le cours en temps réel

AB Science se présente comme une entreprise française spécialisée dans la recherche, le développement et la commercialisation de médicaments anticancéreux et pour maladies neurodégénératives. Fondée en 2001, elle attire de nombreux bailleurs et fait l’objet d’un suivi de près par les spécialistes du domaine pharmaceutique et médical. Le 21 avril 2010, elle lance son IPO sur Euronext Paris au Compartiment B. Cette société de l’industrie de la santé et du secteur pharmaceutique exerce à la fois ses activités dans le domaine de la santé humaine et celui de la santé animale – ses traitements anticancéreux et neurologiques sont actuellement en cours d’études cliniques et seul un médicament vétérinaire baptisé MasivetND, pour lutter contre la mastocytose canine, est actuellement commercialisé sur le marché européen. Suivez cet article si vous souhaitez savoir comment acheter une action.

L'action d'AB-Science
L'action d'AB-Science

Comment acheter l'action AB Science : Guide rapide

1

ÉTAPE 1 :
Choisir un courtier

Pour acheter une action, vous devez dans un premier temps ouvrir un compte chez un courtier. Nous choisissons pour cet exemple Degiro, car c’est un courtier sûr qui est basé dans l’Union européenne et régulé par l’AMF.

Pour ouvrir un compte, il suffit de cliquer sur ce lien et de renseigner votre identité, car il ne faut pas oublier que vos plus-values boursières devront être déclarées puisqu’elles sont soumises à l’impôt sur le revenu. Tous les courtiers ont donc l’obligation de vérifier votre identité.

degiro

Choisir un courtier

2

ÉTAPE 2 :
Acheter l’action AB Science

Quand votre compte est ouvert chez le courtier, vous pouvez aller dans la section achat et cliquer pour passer un ordre de bourse. Si vous souhaitez aller plus vite, le plus simple est de cliquer sur « ordre au marché », c’est-à-dire que vous achèterez l’action AB Science au cours du marché actuel ou au cours d’ouverture si vous passez l’ordre de bourse pendant la fermeture de la bourse sur laquelle est cotée l’action AB Science.

Acheter l’action AB Science

Parcours historique de l’entreprise

Le parcours de l’entreprise AB Science commence un certain 11 juillet 2011. La société porte son activité dans la recherche et le développement en biotechnologie, notamment des traitements de maladies rares, cancéreuses et neurodégénératives. Elle propose ainsi des inhibiteurs de protéines kinase (IPK) qui sont des molécules thérapeutiques utilisées pour traiter des maladies inflammatoires, des tumeurs cancéreuses ainsi que des pathologies neurologiques aussi bien en santé humaine qu’en santé animale.

Actuellement, l’entreprise mène des recherches sur le traitement du cancer GIST (gastro-intestinal) et le traitement du cancer du pancréas avec le Masitinib, un traitement utilisé en seconde ligne. Ce sont des recherches de longue date ayant commencé à montrer des effets positifs sur le cancer du pancréas à partir de 2010 en association avec la chimiothérapie. Au cours des essais cliniques, le médicament a permis de rallonger la médiane de survie des patients. En 2016, des essais cliniques de phase III ont été achevés avec des résultats positifs sur le traitement de deux maladies orphelines : mastocytose systémique sévère et sclérose latérale amyotrophique (SLA). Toutefois et malgré une demande d’autorisation de commercialisation déposée après chaque essai clinique réussi, l’Agence européenne des médicaments (EMA a toujours répondu négativement. Mais en 2020, l’EMA accepte une phase III d’études cliniques pour la SLA.

Le Masitinib a également eu des essais cliniques pour le traitement de la maladie d’Alzheimer. En décembre 2020, AB Science a terminé les phases IIB/III pour celle-ci – une étude mondiale démontrant une amélioration des fonctions cognitives des patients. Des essais cliniques du médicament sur des souris ont par ailleurs démontré un mode d’action plausible contre l’Alzheimer. Des essais cliniques de phase III sont également menés pour le traitement de nombreux cancers, comme le cancer de la prostate, colorectal, du poumon ou encore des ovaires. Pour l’étude menée sur le cancer de la prostate, terminée en novembre 2020, les résultats sont encourageants avec une réduction de la mortalité de 54 % sur 4 ans sur 383 patients en combinaison avec la Gemcitabine.

Les médicaments anticancéreux et les traitements de pathologies neurodégénératives de l’entreprise AB Science restent actuellement au stade d’essais cliniques de phase III. Toutefois, en février 2022, Santé Canada a accepté le dépôt d’une demande d’approbation de l’usage du Masitinib au Canada. Par ailleurs, l’entreprise commercialise d’ores et déjà en Europe et aux États-Unis le MasivetND qui est un traitement de la mastocytose du chien – une tumeur cutanée canine portant sur les mastocytes, les cellules du système immunitaire chez le chien.

Profil sur les marchés financiers et organisation de la société

AB Science se fait connaître dans l’industrie de la santé et le secteur pharmaceutique en tant qu’entreprise spécialisée dans la recherche et le développement de médicaments utilisés pour traiter des tumeurs cancéreuses, des maladies neurologiques et des maladies inflammatoires, ainsi que d’autres maladies rares. Elle a lancé son IPO le 21 avril 2010 sur Euronext Paris au Compartiment B sous le code mnémonique AB et le code ISIN FR0010557264. L’entreprise française fondée en 2001 dispose d’une capitalisation boursière de 367 millions portée par plus de 46 millions d’actions. L’entreprise a fait un chiffre d’affaires de 1 million d’euros en 2021, mais malheureusement son résultat net était négatif (-14 millions d’euros) notamment dû au fait des nombreux essais cliniques effectués sur différentes pathologies. L’entreprise est cotée dans de nombreux indices français et européens : CAC Small/CAC All Shares, CAC All-Tradable, CAC Mid Small, CAC PME, EnterNext PEA-PME 150, Next Biotech et Tech 40.

Actuellement, le plus grand actionnaire de l’entreprise AB Science reste Alain Moussy, qui est à la fois le fondateur de la société et son CEO avec plus de 40 % des parts. Le flottant est de plus de 50 %, tandis que le reste est partagé entre différentes entreprises :

Principaux actionnaires Pourcentage

AG Flottant

51,8 %

Alain Moussy

41,3 %

Deka Investment GmbH

0,63 %

BlackRock Fund Advisors

0,50 %

La Française Asset Management SAS

0,11 %

Financière Arbevel SA

0,096 %

SSgA Funds Management, Inc.

0,086 %

BlackRock Advisors (UK) Ltd.

0,070 %

TIAA-CREF Investment Management LLC

0,063 %

Credit Suisse Asset Management (Schweiz)

0,041 %

Geode Capital Management LLC

0,038 %

Évolution du cours de l’action AB Science

Tout au long de son aventure boursière depuis 2010, le cours de bourse d’AB Science a connu des hauts et des bas, mais il y a eu plus de pics que de creux. Entre l’IPO (moins de 13 €/action) et fin 2011, l’action AB entre dans une phase descendante et remonte la pente les premiers mois de 2012 avant de connaître une légère baisse pour grimper à près de 19 €. Vient ensuite une descente de la valeur jusqu’à moins de 9 € peu avant 2015 suivi d’un nouvel épisode ascendant pour retrouver puis dépasser la barre des 17 €. Jusqu’à la fin de l’année 2015 cependant, le cours chute à nouveau à 10 € avant de grimper en flèche à 19 €. S’en suit un ascenseur émotionnel pour les investisseurs jusqu’à atteindre un creux à moins de 4 € vers la fin de l’année 2018.

À partir de fin 2019, le cours de l’action AB connaît une envolée pour atteindre son pic historique à près de 20 € l’action, mais ce ne fut que momentané. La descente est imminente comme on peut le constater sur le graphique avec des hauts et des bas. Au mois d’octobre 2021, le cours était de 13,05 € avec une légère baisse le mois suivant entre 12 € et 12,45 €. Vers la fin de l’année 2021, la tendance évoluait encore à la baisse avec un prix moyen de l’action à 12 € encore suivi d’une baisse avec un cours moyen de 8,96 € en janvier 2022 pour retrouver une valeur moyenne de 10,51 € le mois suivant.

En septembre et octobre 2022, le cours de l’action AB était en dessous de 8 € avec une potentialité ascendante du cours.

evolution cours action

Investissement dans les actions AB Science

Graphique sur l'évolution du cours de l'action AB Science

Comme dans tout investissement, l’action AB n’échappe pas à la règle. Son cours peut connaître des pics comme des creux et nous allons voir les éléments ainsi que les arguments en faveur d’une hausse ou de la baisse de l’action de l’entreprise AB Science :

Les arguments en faveur d’une hausse

  • Les traitements sur lesquels l’entreprise travaille se présentent comme son atout principal. Ces traitements visent des maladies touchant de plus en plus la population, comme les pathologies relatives à l’âge avec l’Alzheimer ou encore différents cancers de plus en plus fréquents (prostate, ovaires, poumon…) ;
  • L’entreprise français a déjà obtenu des autorisations de mise sur le marché et la majorité des essais cliniques effectués actuellement sont positifs – cela est alors un avantage concurrentiel restant un élément rassurant pour les investisseurs ;
  • Le groupe mène une politique de diversification en matière de traitements et propose aussi bien des traitements en santé humaine qu’en santé animale – son traitement vétérinaire lui permet d’avoir une certaine source de revenue ;
  • AB Science a noué des partenariats au fil des années avec de grands laboratoires pharmaceutiques lui permettant d’avoir les financements nécessaires pour poursuivre ses recherches et ses essais cliniques, et garantissant alors des revenus futurs plus ou moins intéressants.

Les arguments en faveur d’une baisse

  • La recherche contre les pathologies rares comme le cancer figure parmi les sujets de préoccupation majeure aujourd’hui. D’autres entreprises du même secteur mènent aussi leurs propres recherches et peuvent mettre au point un traitement pouvant concurrencer les traitements à l’essai de l’entreprise ;
  • Les activités du groupe subissent depuis plusieurs années de plus en plus de contraintes de la part des autorités sanitaires pour l’obtention d’autorisations de mise sur le marché – l’entreprise doit alors faire face à de nouveaux essais cliniques ce qui signifie qu’elle fait sortir plus d’argent qu’elle n’en fait rentrer.

Résumé

AB Science est une entreprise française opérant dans l’industrie de la santé et le secteur pharmaceutique depuis 2001. Elle est spécialisée dans la recherche et le développement de traitements de tumeurs cancéreuses, de maladies neurodégénératives et de pathologies inflammatoires autant en santé humaine qu’en santé animale. C’est sur Euronext Paris au Compartiment B qu’elle est cotée en bourse depuis 2010. La société dispose d’une capitalisation boursière de 366 millions d’euros portée par plus de 46 millions d’actions, dont plus de 50 % représentent le flottant et plus de 41 % sont détenus par Alain Moussy, son fondateur et CEO. Le cours de bourse de l’entreprise fait des hauts et des bas depuis son IPO avec plus de pics que de creux. Le cours de l’action s’établit en octobre 2022 sous la barre des 8 € en pente ascendante.

AB Science - Données Historiques (Avril 2010 à Octobre 2022 )

Date Dernier Ouverture Plus Haut Plus Bas Vol. Variation %
10/6/2022 7.7 7.82 7.82 7.7 13,66K 0.59%
10/5/2022 7.66 7.6 7.92 7.55 61,67K -0.97%
10/4/2022 7.73 7.58 7.91 7.57 52,60K 2.72%
10/3/2022 7.53 7.1 7.58 6.9 64,69K -0.07%
9/30/2022 7.53 7.3 7.58 7.16 92,04K 1.89%
9/29/2022 7.39 6.66 7.68 6.63 116,11K 11.04%
9/28/2022 6.66 6.72 6.8 6.36 73,70K -0.82%
9/27/2022 6.71 6.93 7.01 6.71 31,54K -2.96%
9/26/2022 6.91 7.2 7.2 6.72 58,57K -0.50%
9/23/2022 6.95 7.07 7.07 6.7 59,99K -1.97%
9/22/2022 7.09 7.2 7.25 7.01 58,38K -3.21%
9/21/2022 7.32 7.19 7.59 7.1 45,11K 1.88%
9/20/2022 7.19 7.3 7.37 7.14 47,04K -0.55%
9/19/2022 7.23 7.22 7.41 7.22 34,27K -1.43%
9/16/2022 7.34 7.6 7.65 7.3 316,71K -5.35%
9/15/2022 7.75 7.6 7.95 7.47 88,92K 2.31%
9/14/2022 7.57 7.8 7.99 7.52 64,02K -2.13%
9/13/2022 7.74 7.88 7.93 7.65 70,10K -1.84%
9/12/2022 7.89 8.58 8.59 7.84 144,36K -8.84%
9/9/2022 8.65 8.44 8.74 8.44 11,36K 0.76%
9/8/2022 8.59 8.81 8.81 8.42 31,54K -0.41%
9/7/2022 8.62 8.92 8.92 8.57 46,44K -3.74%
9/6/2022 8.95 9 9.14 8.84 35,69K -0.67%
9/5/2022 9.02 9.05 9.23 8.9 35,08K -3.94%
9/2/2022 9.39 9 9.5 9 49,25K 2.74%
9/1/2022 9.14 9.05 9.23 8.97 27,44K 0.94%
8/31/2022 9.05 9 9.26 8.94 36,29K 0.28%
8/30/2022 9.02 8.95 9.1 8.86 42,13K 1.75%
8/29/2022 8.87 8.72 9.05 8.6 57,71K -0.45%
8/26/2022 8.91 8.64 9.07 8.57 112,17K 1.25%
8/25/2022 8.8 8.28 9.4 8.26 327,85K 19.24%
8/24/2022 7.38 7.5 7.5 7.28 57,69K -1.53%
8/23/2022 7.49 7.36 7.52 7.33 27,86K 1.28%
8/22/2022 7.4 7.7 7.7 7.35 27,98K -2.57%
8/19/2022 7.59 7.8 7.8 7.56 50,71K -1.49%
8/18/2022 7.71 8 8.06 7.2 86,77K -3.44%
8/17/2022 7.99 8.12 8.19 7.95 24,64K -2.50%
8/16/2022 8.19 8.6 8.6 8.05 36,04K -1.50%
8/15/2022 8.31 8.4 8.62 8.31 47,17K -0.66%
8/12/2022 8.37 8.32 8.39 8.05 49,62K 1.58%
8/11/2022 8.24 8.01 8.3 8.01 44,11K 2.74%
8/10/2022 8.02 7.78 8.06 7.78 36,95K 1.52%
8/9/2022 7.9 7.99 8.06 7.8 21,55K -0.63%
8/8/2022 7.95 7.96 7.96 7.75 14,14K 2.05%
8/5/2022 7.79 7.89 7.89 7.57 21,84K 1.04%
8/4/2022 7.71 7.97 8.22 7.7 65,01K -2.28%
8/3/2022 7.89 7.42 7.9 7.26 72,49K 7.49%
8/2/2022 7.34 7.41 7.41 7.25 35,14K -1.14%
8/1/2022 7.43 7.39 7.75 7.39 31,70K -0.67%
7/29/2022 7.47 7.56 7.78 7.47 29,16K -0.33%
7/28/2022 7.5 7.35 7.58 7.35 29,41K 1.35%
7/27/2022 7.4 7.35 7.44 7.28 32,01K 0.68%
7/26/2022 7.35 7.69 7.69 7.32 32,77K -2.58%
7/25/2022 7.55 7.8 7.8 7.43 24,31K -0.26%
7/22/2022 7.57 7.65 7.69 7.41 31,38K 0.60%
7/21/2022 7.52 7.58 7.86 7.51 28,29K -1.89%
7/20/2022 7.66 7.63 7.81 7.59 34,71K 2.06%
7/19/2022 7.51 7.5 7.73 7.41 32,80K -1.44%
7/18/2022 7.62 7.22 7.73 7.22 42,81K 5.25%
7/15/2022 7.24 7.4 7.4 7.19 22,86K -1.56%
7/14/2022 7.36 7.46 7.47 7.26 37,43K -1.01%
7/13/2022 7.43 7.55 7.55 7.2 41,91K -1.26%
7/12/2022 7.53 7.6 7.66 7.3 59,17K -2.21%
7/11/2022 7.7 7.92 7.93 7.58 29,57K -2.84%
7/8/2022 7.92 7.79 7.99 7.78 45,33K 1.67%
7/7/2022 7.79 7.83 7.96 7.66 33,77K -0.95%
7/6/2022 7.86 7.78 7.89 7.68 28,29K 1.35%
7/5/2022 7.76 8 8.19 7.71 32,45K -1.65%
7/4/2022 7.89 8.23 8.3 7.86 30,92K -3.66%
7/1/2022 8.19 8.04 8.2 8.04 30,25K 0.00%
6/30/2022 8.19 8.1 8.23 8.02 24,12K -0.36%
6/29/2022 8.22 8.34 8.34 8.11 30,84K -1.50%
6/28/2022 8.35 8.48 8.67 8.35 29,40K -1.82%
6/27/2022 8.5 8.86 9 8.37 106,72K -2.91%
6/24/2022 8.76 8.48 8.9 8.48 24,69K 3.00%
6/23/2022 8.5 8.72 8.72 8.48 28,03K -2.13%
6/22/2022 8.69 8.82 8.82 8.45 35,19K -2.80%
6/21/2022 8.94 8.91 9.3 8.91 24,66K -2.14%
6/20/2022 9.13 8.7 9.19 8.69 20,73K 4.94%
6/17/2022 8.7 8.5 8.88 8.1 41,68K 0.93%
6/16/2022 8.62 9.2 9.32 8.62 44,16K -6.05%
6/15/2022 9.18 9.3 9.57 9.18 28,50K -1.71%
6/14/2022 9.34 9.85 9.85 9.08 89,28K -4.16%
6/13/2022 9.74 10.45 10.45 9.65 69,69K -10.06%
6/10/2022 10.83 10.93 11.02 10.64 32,89K -1.10%
6/9/2022 10.95 11.08 11.1 10.68 56,64K -0.45%
6/8/2022 11 10.83 11 10.62 49,79K 2.61%
6/7/2022 10.72 10.45 10.79 10.34 60,65K -0.28%
6/6/2022 10.75 10.2 10.89 10.11 67,99K 6.65%
6/3/2022 10.08 10.13 10.13 9.93 30,27K -0.20%
6/2/2022 10.1 10.24 10.36 10.09 26,86K -0.20%
6/1/2022 10.12 10.04 10.27 9.99 28,76K -0.49%
5/31/2022 10.17 10.15 10.34 9.86 201,51K -0.88%
5/30/2022 10.26 10.07 10.35 9.91 61,33K 0.39%
5/27/2022 10.22 10.33 10.68 9.91 137,38K 3.91%
5/26/2022 9.84 9 9.84 8.96 53,20K 7.02%
5/25/2022 9.19 9.3 9.3 8.86 39,08K -1.18%
5/24/2022 9.3 9.38 9.38 8.88 47,70K -0.85%
5/23/2022 9.38 9.35 9.39 9.13 24,71K 0.21%
5/20/2022 9.36 9.41 9.45 9.1 34,01K -0.43%
5/19/2022 9.4 9.33 9.4 9.01 44,69K 1.73%
5/18/2022 9.24 9.31 9.43 9.03 41,91K 1.48%
5/17/2022 9.1 9.41 9.59 9.07 52,94K -3.75%
5/16/2022 9.46 9.64 9.65 9.4 30,16K -1.36%
5/13/2022 9.59 9.91 9.91 9.48 19,69K -1.24%
5/12/2022 9.71 9.33 9.89 9.12 36,95K 0.36%
5/11/2022 9.68 9.57 9.75 9.55 5,26K 1.10%
5/10/2022 9.57 9.98 9.98 9.38 22,47K -2.20%
5/9/2022 9.78 10.01 10.01 9.6 35,61K -2.35%
5/6/2022 10.02 9.75 10.18 9.62 36,93K 2.24%
5/5/2022 9.8 10.11 10.28 9.8 32,85K -3.54%
5/4/2022 10.16 10.1 10.21 9.86 34,71K 0.59%
5/3/2022 10.1 10.05 10.34 10 21,06K -2.04%
5/2/2022 10.31 10.06 10.32 9.97 30,71K -2.55%
4/29/2022 10.58 10.48 10.6 9.85 38,89K 0.76%
4/28/2022 10.5 10.6 10.6 10.18 24,04K 2.04%
4/27/2022 10.29 10.47 10.59 10.29 24,35K -3.56%
4/26/2022 10.67 10.42 10.98 10.2 74,55K 2.60%
4/25/2022 10.4 10.3 10.42 10.13 58,47K -1.05%
4/22/2022 10.51 10.61 10.77 10.44 19,43K -2.05%
4/21/2022 10.73 10.52 11.02 10.52 41,51K 0.19%
4/20/2022 10.71 10.6 10.71 10.44 31,50K 0.47%
4/19/2022 10.66 10.57 10.69 10.34 46,03K 2.01%
4/14/2022 10.45 10.56 10.57 10.27 26,83K -0.67%
4/13/2022 10.52 10.4 10.62 10.27 29,18K -0.57%
4/12/2022 10.58 10.53 10.8 10.4 57,24K -1.21%
4/11/2022 10.71 10.45 11.01 10.32 76,05K 2.98%
4/8/2022 10.4 10.3 10.55 10.15 65,83K 0.00%
4/7/2022 10.4 10.6 10.67 10.22 49,54K -0.19%
4/6/2022 10.42 10.8 10.84 10.26 45,05K -2.71%
4/5/2022 10.71 11.1 11.17 10.43 114,99K -3.08%
4/4/2022 11.05 11.19 11.19 10.77 107,85K -0.09%
4/1/2022 11.06 10.32 11.19 10.22 139,19K 8.75%
3/31/2022 10.17 10.4 10.4 10.13 61,73K -0.49%
3/30/2022 10.22 10.58 10.58 9.98 71,39K -2.01%
3/29/2022 10.43 10.29 10.6 9.85 148,62K 0.38%
3/28/2022 10.39 9.45 10.39 9.23 143,53K 11.48%
3/25/2022 9.32 9.4 9.65 9.18 74,11K 0.05%
3/24/2022 9.31 9.49 9.9 9.1 94,10K -1.95%
3/23/2022 9.5 9.18 9.8 8.9 79,56K 3.88%
3/22/2022 9.15 8.8 9.15 8.6 28,61K 4.57%
3/21/2022 8.74 8.66 8.87 8.66 40,27K -0.85%
3/18/2022 8.82 8.98 9.03 8.66 20,87K -1.78%
3/17/2022 8.98 8.82 9.05 8.79 55,30K 2.28%
3/16/2022 8.78 8.99 9 8.56 95,30K -1.35%
3/15/2022 8.9 8.72 8.9 8.2 119,58K 0.68%
3/14/2022 8.84 8.39 8.94 8.38 116,06K 6.76%
3/11/2022 8.28 8.26 8.5 8.01 61,83K 1.22%
3/10/2022 8.18 8.43 8.56 8.04 120,31K -2.91%
3/9/2022 8.43 7.9 8.48 7.85 179,04K 10.35%
3/8/2022 7.64 7.75 8.14 7.38 224,26K -3.48%
3/7/2022 7.91 8.12 8.2 7.51 212,19K -9.44%
3/4/2022 8.73 9.1 9.18 8.73 114,29K -5.57%
3/3/2022 9.25 9.73 9.88 9.2 49,62K -4.98%
3/2/2022 9.73 9.59 9.93 9.24 86,59K -0.36%
3/1/2022 9.77 10.68 10.68 9.63 186,67K -7.04%
2/28/2022 10.51 9.8 10.67 9.62 200,67K 9.14%
2/25/2022 9.63 9.4 9.79 9.27 138,35K 5.59%
2/24/2022 9.12 8.98 9.7 8.9 231,84K -8.34%
2/23/2022 9.95 10.48 10.82 9.8 329,01K -1.29%
2/22/2022 10.08 8 10.44 7.74 642,86K 37.14%
2/21/2022 7.35 7.39 7.85 7.26 114,10K -2.13%
2/18/2022 7.51 7.95 7.95 7.5 93,37K -5.95%
2/17/2022 7.99 8.01 8.15 7.96 33,38K -1.42%
2/16/2022 8.1 8.24 8.24 8 41,91K -1.70%
2/15/2022 8.24 8.15 8.35 7.95 56,17K 1.60%
2/14/2022 8.11 8.77 8.78 8.01 189,18K -9.74%
2/11/2022 8.98 9.26 9.3 8.91 47,16K -3.80%
2/10/2022 9.34 9.5 9.5 9.19 21,54K -0.64%
2/9/2022 9.4 9.5 9.5 9.31 19,85K 0.86%
2/8/2022 9.32 9.35 9.59 9.21 30,80K -0.11%
2/7/2022 9.33 9.15 9.34 8.9 42,63K 1.30%
2/4/2022 9.21 9.37 9.51 9.07 43,74K -1.81%
2/3/2022 9.38 9.98 10.1 9.34 55,09K -3.79%
2/2/2022 9.75 9.82 10.1 9.61 60,41K 0.21%
2/1/2022 9.73 8.85 9.73 8.81 85,64K 8.65%
1/31/2022 8.95 9.02 9.2 8.69 105,95K -3.08%
1/28/2022 9.24 9.32 9.57 8.97 77,75K -1.55%
1/27/2022 9.39 9.5 9.66 9.22 71,85K -2.85%
1/26/2022 9.66 9.5 9.86 9.5 41,62K 0.94%
1/25/2022 9.57 9.68 9.94 9.51 83,67K -0.05%
1/24/2022 9.57 10.5 10.5 9.52 166,65K -9.24%
1/21/2022 10.55 10.65 10.8 10.51 27,76K -3.21%
1/20/2022 10.9 10.9 11 10.64 36,07K 0.74%
1/19/2022 10.82 11.2 11.2 10.64 93,53K -4.33%
1/18/2022 11.31 11.77 11.77 11.31 39,15K -4.48%
1/17/2022 11.84 12 12 11.73 36,06K -1.42%
1/14/2022 12.01 12.1 12.12 11.91 21,45K -0.91%
1/13/2022 12.12 12.12 12.32 12.05 33,92K -1.06%
1/12/2022 12.25 12.16 12.3 12.08 28,94K 0.82%
1/11/2022 12.15 12.39 12.5 12.08 27,72K -1.30%
1/10/2022 12.31 12.4 12.41 12.22 27,91K 0.08%
1/7/2022 12.3 12.36 12.36 12.23 21,33K -1.52%
1/6/2022 12.49 12.3 12.55 12.22 44,40K 0.64%
1/5/2022 12.41 12.41 12.92 12.2 56,98K -0.96%
1/4/2022 12.53 13.1 13.34 12.52 152,29K 2.04%
1/3/2022 12.28 12.19 12.66 12.12 76,08K 2.33%
12/31/2021 12 12.01 12.14 11.92 33,35K -0.74%
12/30/2021 12.09 12 12.17 11.91 21,80K -0.33%
12/29/2021 12.13 12.29 12.29 12 63,81K -1.38%
12/28/2021 12.3 11.49 12.3 11.33 121,87K 6.77%
12/27/2021 11.52 11.5 11.6 11.4 72,15K 0.26%
12/24/2021 11.49 11.55 11.65 11.44 13,11K -0.95%
12/23/2021 11.6 11.52 12.08 11.52 52,01K -0.34%
12/22/2021 11.64 11.52 11.82 11.5 54,39K 1.22%
12/21/2021 11.5 11.51 11.71 11.47 45,21K 0.17%
12/20/2021 11.48 11.48 11.74 11.39 39,38K -0.61%
12/17/2021 11.55 11.52 11.64 11.5 64,64K -0.94%
12/16/2021 11.66 11.63 11.71 11.5 68,33K -0.09%
12/15/2021 11.67 11.75 11.84 11.65 38,74K -0.85%
12/14/2021 11.77 12 12 11.67 49,82K -1.92%
12/13/2021 12 12.06 12.15 12 41,51K -1.64%
12/10/2021 12.2 12.17 12.6 12.1 57,26K 0.41%
12/9/2021 12.15 12.1 12.17 12 47,63K -0.41%
12/8/2021 12.2 12.3 12.6 12.1 77,76K -0.89%
12/7/2021 12.31 12.12 12.49 12.12 35,04K 0.16%
12/6/2021 12.29 12.16 12.5 12.1 49,70K 0.99%
12/3/2021 12.17 12.06 12.2 12.05 31,21K 0.16%
12/2/2021 12.15 12.28 12.28 12.01 38,81K -1.06%
12/1/2021 12.28 12.21 12.29 12 39,12K 1.15%
11/30/2021 12.14 12.3 12.45 12 75,37K -0.16%
11/29/2021 12.16 12.15 12.25 12.15 53,38K -0.73%
11/26/2021 12.25 12.26 12.45 12.18 76,04K 0.25%
11/25/2021 12.22 12.43 12.49 12.13 35,64K -1.37%
11/24/2021 12.39 12.57 12.66 12.25 52,97K -2.36%
11/23/2021 12.69 12.54 13.06 12.44 80,31K 3.59%
11/22/2021 12.25 12.25 12.47 12.25 27,23K -1.05%
11/19/2021 12.38 12.56 12.66 12.25 64,03K 0.98%
11/18/2021 12.26 12.39 12.39 12.25 34,76K -1.37%
11/17/2021 12.43 12.51 12.6 12.39 31,41K -0.64%
11/16/2021 12.51 12.56 12.66 12.4 83,24K -0.64%
11/15/2021 12.59 12.58 12.64 12.55 41,46K -0.63%
11/12/2021 12.67 12.6 12.79 12.6 51,96K 0.00%
11/11/2021 12.67 12.66 12.73 12.65 26,30K -0.63%
11/10/2021 12.75 12.74 12.8 12.65 42,88K -0.31%
11/9/2021 12.79 12.75 12.83 12.75 36,92K 0.16%
11/8/2021 12.77 13 13.05 12.75 43,92K -2.00%
11/5/2021 13.03 12.78 13.09 12.75 58,20K 0.62%
11/4/2021 12.95 12.87 12.95 12.77 23,81K 1.25%
11/3/2021 12.79 12.77 12.92 12.72 30,86K -0.62%
11/2/2021 12.87 12.83 12.9 12.7 28,97K -0.08%
11/1/2021 12.88 13.05 13.19 12.8 40,99K -1.30%
10/29/2021 13.05 13.3 13.46 13.01 54,70K -3.55%
10/28/2021 13.53 13.3 13.54 13.25 42,91K 1.05%
10/27/2021 13.39 13.24 13.76 13.13 68,01K 1.13%
10/26/2021 13.24 13.32 13.47 13.2 29,99K -1.05%
10/25/2021 13.38 13.63 13.72 13.28 42,67K -1.18%
10/22/2021 13.54 13.45 13.62 13.35 25,79K 0.15%
10/21/2021 13.52 13.3 13.65 13.3 36,32K 1.27%
10/20/2021 13.35 13.36 13.48 13.22 40,92K 0.91%
10/19/2021 13.23 13.29 13.75 13.11 69,93K 0.76%
10/18/2021 13.13 13.29 13.36 13.05 48,00K -2.38%
10/15/2021 13.45 13.01 13.47 13.01 68,05K 2.20%
10/14/2021 13.16 13.4 13.44 13.04 43,96K -0.30%
10/13/2021 13.2 12.98 13.24 12.95 29,45K 1.07%
10/12/2021 13.06 12.9 13.44 12.77 71,99K 0.93%
10/11/2021 12.94 12.8 13.08 12.7 57,62K 1.33%
10/8/2021 12.77 13 13.04 12.75 26,83K -0.78%
10/7/2021 12.87 13.2 13.33 12.84 52,28K -2.50%
10/6/2021 13.2 13.48 13.48 13.1 37,09K -2.37%
10/5/2021 13.52 13.7 13.93 13.4 176,65K 3.13%
10/4/2021 13.11 13.26 13.26 12.87 43,07K -0.15%
10/1/2021 13.13 12.98 13.2 12.5 76,31K 1.94%
9/30/2021 12.88 13.21 13.21 12.72 72,01K -1.38%
9/29/2021 13.06 13.24 13.37 13.01 47,41K 0.46%
9/28/2021 13 13.22 13.28 12.94 37,33K -1.59%
9/27/2021 13.21 13.09 13.29 13.06 57,15K 0.92%
9/24/2021 13.09 13.06 13.38 12.72 88,36K 0.23%
9/23/2021 13.06 13.6 13.6 13.05 126,70K -4.11%
9/22/2021 13.62 13.34 13.96 13.21 177,57K 1.57%
9/21/2021 13.41 13.49 13.75 13.34 48,73K -0.67%
9/20/2021 13.5 13.98 14.23 13.3 145,29K -6.32%
9/17/2021 14.41 14.21 14.53 13.8 476,43K 2.42%
9/16/2021 14.07 13.5 14.2 13.16 285,38K 5.87%
9/15/2021 13.29 13.37 13.4 13.1 81,66K 2.47%
9/14/2021 12.97 12.62 13.21 12.56 188,92K 4.77%
9/13/2021 12.38 12.29 12.51 11.96 128,69K 0.57%
9/10/2021 12.31 12.42 12.46 12.27 54,86K -1.20%
9/9/2021 12.46 12.75 12.77 12.35 83,72K -2.73%
9/8/2021 12.81 12.92 13 12.59 69,79K 0.63%
9/7/2021 12.73 13.08 13.1 12.5 162,53K -3.19%
9/6/2021 13.15 13.5 13.67 13.12 103,76K -3.45%
9/3/2021 13.62 13.65 13.98 13.55 43,23K -0.87%
9/2/2021 13.74 13.66 13.83 13.56 60,45K 2.08%
9/1/2021 13.46 14.16 14.37 13.42 137,29K -3.93%
8/31/2021 14.01 14.49 14.55 14.01 167,06K -3.31%
8/30/2021 14.49 14.17 14.55 13.81 196,50K 4.24%
8/27/2021 13.9 13.97 14.04 13.68 62,40K 0.29%
8/26/2021 13.86 14.25 14.25 13.65 116,96K -0.29%
8/25/2021 13.9 13.9 14 13.65 102,07K 0.00%
8/24/2021 13.9 14.2 14.65 13.75 191,36K 3.42%
8/23/2021 13.44 14.14 14.18 13.33 169,89K -2.61%
8/20/2021 13.8 13.55 14.2 13.34 376,88K 8.83%
8/19/2021 12.68 13.03 13.4 12.51 140,80K -3.94%
8/18/2021 13.2 12.29 13.43 12.27 215,19K 7.58%
8/17/2021 12.27 12.01 12.29 11.93 35,53K 1.57%
8/16/2021 12.08 12.18 12.38 11.96 61,06K -1.39%
8/13/2021 12.25 12.19 12.43 12.1 50,69K 0.41%
8/12/2021 12.2 12.33 12.5 12.16 45,71K -1.61%
8/11/2021 12.4 12.13 12.6 12 90,42K 0.65%
8/10/2021 12.32 12.75 13.14 11.76 314,41K -2.45%
8/9/2021 12.63 11.2 12.83 11.2 306,24K 11.28%
8/6/2021 11.35 11.35 11.56 11.1 155,35K -1.05%
8/5/2021 11.47 11.78 11.89 11.16 237,71K -3.53%
8/4/2021 11.89 11.86 12.48 11.43 244,36K -0.34%
8/3/2021 11.93 13.63 13.63 11.84 400,82K -12.66%
8/2/2021 13.66 14.2 14.3 13.66 100,97K -4.48%
7/30/2021 14.3 14.32 14.36 13.57 252,66K -1.45%
7/29/2021 14.51 14.8 15 14.3 141,05K -1.23%
7/28/2021 14.69 14.59 14.98 14.2 144,56K 0.69%
7/27/2021 14.59 14.91 15.04 14.42 218,21K -3.06%
7/26/2021 15.05 15.58 15.58 14.81 165,91K -1.70%
7/23/2021 15.31 14.8 15.65 14.8 298,71K 3.87%
7/22/2021 14.74 15.3 15.3 13.91 389,67K -4.10%
7/21/2021 15.37 16 16.68 15.12 867,73K -2.60%
7/20/2021 15.78 14.3 15.8 14.17 1,04M 12.96%
7/19/2021 13.97 12.69 14.15 12.38 542,40K 13.48%
7/16/2021 12.31 11.94 12.86 11.61 396,80K 3.45%
7/15/2021 11.9 13.4 13.4 11.82 651,72K -11.85%
7/14/2021 13.5 11.18 13.55 10.63 1,24M 21.18%
7/13/2021 11.14 10.13 11.18 9.91 403,66K 11.18%
7/12/2021 10.02 10.78 10.93 9.71 958,89K 18.65%
7/9/2021 8.44 8.73 8.94 8.4 114,09K -3.26%
7/8/2021 8.73 9.14 9.25 8.47 158,26K -4.80%
7/7/2021 9.17 9.55 9.58 9.1 80,07K -4.43%
7/6/2021 9.6 9.88 10 9.57 67,27K -3.32%
7/5/2021 9.93 9.5 10.2 9.11 230,33K 4.47%
7/2/2021 9.5 10.51 10.63 9.45 424,50K -6.86%
7/1/2021 10.2 9.72 10.69 9.51 871,68K 4.40%
6/30/2021 9.77 8.9 9.77 8.79 753,17K 11.02%
6/29/2021 8.8 8.4 9.45 8.4 915,36K 8.57%
6/28/2021 8.1 7.61 8.14 7.45 245,97K 7.07%
6/25/2021 7.57 7.36 7.64 7.31 160,30K 3.49%
6/24/2021 7.32 7.53 7.53 7.26 60,97K -1.68%
6/23/2021 7.44 7.65 7.69 7.21 366,14K -2.36%
6/22/2021 7.62 7.28 7.63 7.12 295,23K 6.28%
6/21/2021 7.17 7.39 7.39 7.12 109,28K -0.69%
6/18/2021 7.22 7.25 7.32 7.12 121,09K 0.42%
6/17/2021 7.19 7.21 7.25 7.01 243,29K 0.84%
6/16/2021 7.13 7.36 7.4 7.02 219,42K -2.73%
6/15/2021 7.33 7.22 7.39 7.05 340,16K 1.81%
6/14/2021 7.2 7.77 7.8 7.01 714,95K -6.13%
6/11/2021 7.67 7.03 7.95 7.03 1,84M 9.57%
6/10/2021 7 8.16 8.4 6.95 1,71M -14.37%
6/9/2021 8.18 7.95 8.65 7.57 2,44M -26.88%
5/31/2021 11.18 10.7 11.88 10.7 396,34K 1.64%
5/28/2021 11 11.8 11.97 10.97 611,97K -9.91%
5/27/2021 12.21 14.25 14.48 12.02 517,10K -16.43%
5/26/2021 14.61 15 15.15 14.58 47,95K -2.40%
5/25/2021 14.97 14.94 15.22 14.87 46,56K -0.27%
5/24/2021 15.01 15.2 15.52 14.92 54,56K -0.73%
5/21/2021 15.12 15.38 15.75 15.12 67,99K -0.46%
5/20/2021 15.19 14.76 15.23 14.76 25,39K 2.84%
5/19/2021 14.77 15 15.06 14.68 46,28K -2.57%
5/18/2021 15.16 14.73 15.27 14.71 91,43K 2.71%
5/17/2021 14.76 14.76 14.93 14.66 24,10K 0.34%
5/14/2021 14.71 14.16 14.79 14.14 50,27K 3.30%
5/13/2021 14.24 14.02 14.39 13.62 127,99K 0.49%
5/12/2021 14.17 14.26 14.38 14.11 67,21K -1.39%
5/11/2021 14.37 14.67 14.67 14.19 101,13K -2.64%
5/10/2021 14.76 14.73 14.95 14.69 69,39K 0.41%
5/7/2021 14.7 14.8 14.97 14.36 116,26K -0.81%
5/6/2021 14.82 14.93 15.06 14.68 48,68K -0.74%
5/5/2021 14.93 14.69 15.05 14.37 107,74K 1.63%
5/4/2021 14.69 15.43 15.46 14.68 217,77K -4.80%
5/3/2021 15.43 15.58 15.59 15.17 105,78K -0.96%
4/30/2021 15.58 16.5 16.5 15.53 190,01K -2.63%
4/29/2021 16 16.3 16.37 15.79 100,21K -1.84%
4/28/2021 16.3 15.87 16.3 15.8 66,56K 2.71%
4/27/2021 15.87 15.83 16.54 15.83 123,72K -0.31%
4/26/2021 15.92 15.52 16.14 15.52 75,71K 2.25%
4/23/2021 15.57 15.61 15.72 15.43 52,90K -1.46%
4/22/2021 15.8 15.8 16.07 15.66 61,60K 0.77%
4/21/2021 15.68 15.6 15.81 15.42 99,49K 0.06%
4/20/2021 15.67 16.27 16.47 15.11 172,12K -4.16%
4/19/2021 16.35 16.3 16.65 16.25 89,35K 0.00%
4/16/2021 16.35 16.78 16.78 16.31 118,44K -1.45%
4/15/2021 16.59 16.12 16.89 16.11 295,71K 3.82%
4/14/2021 15.98 16.08 16.1 15.74 47,84K 0.31%
4/13/2021 15.93 15.34 16.04 15.28 74,40K 3.51%
4/12/2021 15.39 15.75 15.75 15.34 66,22K -2.10%
4/9/2021 15.72 15.62 15.98 15.62 53,35K -0.13%
4/8/2021 15.74 15.67 15.85 15.6 105,43K 0.06%
4/7/2021 15.73 16.49 16.49 15.6 155,83K -4.20%
4/6/2021 16.42 16.5 17.1 16.12 432,95K 3.01%
4/1/2021 15.94 15.5 16.21 15.22 292,74K 6.69%
3/31/2021 14.94 14.98 15.06 14.8 61,98K -0.80%
3/30/2021 15.06 14.72 15.1 14.7 82,54K 2.03%
3/29/2021 14.76 15.08 15.1 14.68 56,84K -1.73%
3/26/2021 15.02 14.42 15.02 14.34 110,30K 3.59%
3/25/2021 14.5 14.48 14.76 14.14 156,52K -0.96%
3/24/2021 14.64 15.06 15.12 14.5 197,79K -4.06%
3/23/2021 15.26 15.24 15.32 14.84 126,93K -0.13%
3/22/2021 15.28 15.5 15.54 15.06 92,94K -1.55%
3/19/2021 15.52 15.32 15.6 15.14 170,26K 0.65%
3/18/2021 15.42 15.52 15.64 15.36 118,81K -1.15%
3/17/2021 15.6 16 16 15.42 89,30K -2.01%
3/16/2021 15.92 16.26 16.42 15.88 134,48K -2.09%
3/15/2021 16.26 15.78 16.46 15.6 188,02K 4.10%
3/12/2021 15.62 15.64 15.92 15.52 87,22K 0.64%
3/11/2021 15.52 15.98 15.98 15.42 95,84K -1.77%
3/10/2021 15.8 15.7 16.14 15.66 97,85K 0.25%
3/9/2021 15.76 15.44 15.94 15.3 124,11K 1.94%
3/8/2021 15.46 15.3 15.54 15.1 139,97K 2.11%
3/5/2021 15.14 15.24 15.3 15.06 127,14K -1.82%
3/4/2021 15.42 15.6 15.62 15.18 123,84K -1.15%
3/3/2021 15.6 16 16.08 15.5 102,00K -1.27%
3/2/2021 15.8 16.6 16.6 15.78 201,01K -4.82%
3/1/2021 16.6 15.74 16.72 15.72 255,60K 5.60%
2/26/2021 15.72 15.36 15.84 15.1 165,97K 1.03%
2/25/2021 15.56 15.8 15.88 15.4 141,77K -0.38%
2/24/2021 15.62 15.9 16 15.36 243,28K -0.51%
2/23/2021 15.7 15.52 16.08 15.08 495,85K 3.02%
2/22/2021 15.24 15.3 15.44 15.08 89,50K -0.39%
2/19/2021 15.3 15.1 15.5 15.04 161,29K 0.66%
2/18/2021 15.2 15.7 15.82 15.2 271,71K -3.43%
2/17/2021 15.74 16.28 16.34 15.7 231,77K -3.67%
2/16/2021 16.34 16.16 16.34 15.86 149,68K 1.11%
2/15/2021 16.16 16 16.4 16 108,48K 1.00%
2/12/2021 16 16.1 16.14 15.84 138,62K -0.74%
2/11/2021 16.12 16.1 16.52 15.98 149,10K 0.12%
2/10/2021 16.1 16.36 16.52 15.96 182,76K -1.47%
2/9/2021 16.34 16.72 16.94 16.3 196,22K -2.51%
2/8/2021 16.76 17.1 17.24 16.72 174,16K -1.41%
2/5/2021 17 17.16 17.56 16.74 197,03K -0.35%
2/4/2021 17.06 16.84 17.94 16.72 433,32K 1.19%
2/3/2021 16.86 16.78 17.32 16.66 293,85K 0.84%
2/2/2021 16.72 16.8 17.08 16.44 195,30K -0.36%
2/1/2021 16.78 16.24 17.16 16.24 284,90K 3.33%
1/29/2021 16.24 16.16 16.62 15.94 153,07K -1.46%
1/28/2021 16.48 16.16 16.66 15.72 236,88K 0.00%
1/27/2021 16.48 16.32 16.56 15.76 328,62K 1.73%
1/26/2021 16.2 16.44 16.66 16.08 258,88K 0.12%
1/25/2021 16.18 17.5 18.06 16.02 1,03M -0.86%
1/22/2021 16.32 16.58 16.64 15.92 328,91K -1.69%
1/21/2021 16.6 16.88 17.08 16.52 168,59K -1.19%
1/20/2021 16.8 16.98 17.1 16.36 270,54K 0.60%
1/19/2021 16.7 16.72 17.74 16.34 576,89K -0.71%
1/18/2021 16.82 16.44 16.82 16.12 251,68K 1.69%
1/15/2021 16.54 16.64 17.1 16.42 283,95K -0.36%
1/14/2021 16.6 16.4 17.58 16.4 398,99K 1.10%
1/13/2021 16.42 17.08 17.1 16.42 375,67K -3.64%
1/12/2021 17.04 17.3 17.64 17.04 267,06K -1.50%
1/11/2021 17.3 17.72 17.98 17.22 227,11K -2.15%
1/8/2021 17.68 17.7 18.34 17.24 319,70K -0.45%
1/7/2021 17.76 17.82 18.98 17.64 358,53K -0.78%
1/6/2021 17.9 18.62 18.74 17.7 420,14K -4.38%
1/5/2021 18.72 18.62 19.28 18.44 283,32K -0.43%
1/4/2021 18.8 19.92 20.1 18.5 476,12K -4.37%
12/31/2020 19.66 18.46 19.72 18.46 356,26K 6.73%
12/30/2020 18.42 17.72 18.88 17.4 534,04K 2.22%
12/29/2020 18.02 19.84 19.84 17.88 809,53K -9.36%
12/28/2020 19.88 20.5 21.25 19.1 668,08K -1.34%
12/24/2020 20.15 20 21.75 19.22 891,66K 1.77%
12/23/2020 19.8 18 20.1 17.72 1,51M 14.45%
12/22/2020 17.3 15.36 17.3 15.36 1,04M 12.48%
12/21/2020 15.38 15.42 15.68 14.18 558,14K 2.53%
12/18/2020 15 15 16.18 14.4 1,23M 7.30%
12/17/2020 13.98 13.9 15.08 12.52 2,32M -2.51%
12/16/2020 14.34 12.1 17.48 11.66 3,53M 38.68%
12/15/2020 10.34 10.4 10.6 10.22 67,39K -1.71%
12/14/2020 10.52 10.5 10.6 10.02 135,25K 1.94%
12/11/2020 10.32 10.6 10.62 10.2 124,88K -3.55%
12/10/2020 10.7 10.6 10.94 10.5 165,12K 1.71%
12/9/2020 10.52 10.44 10.66 10.32 104,09K 2.53%
12/8/2020 10.26 10.42 10.54 10.12 86,38K -1.54%
12/7/2020 10.42 10.74 10.76 10.34 155,84K -0.19%
12/4/2020 10.44 10.52 10.7 10.2 387,25K 2.35%
12/3/2020 10.2 10.44 10.44 10.06 66,35K -1.92%
12/2/2020 10.4 10.38 10.5 10 149,49K 0.58%
12/1/2020 10.34 10.3 10.34 10.04 83,19K 2.58%
11/30/2020 10.08 10.68 10.78 9.98 337,42K 1.31%
11/27/2020 9.95 9.92 10.02 9.74 155,53K 0.40%
11/26/2020 9.91 10.2 10.52 9.91 220,39K -2.27%
11/25/2020 10.14 9.19 10.28 9.19 403,31K 9.15%
11/24/2020 9.29 9.4 9.4 9.07 107,73K -0.11%
11/23/2020 9.3 9.49 9.53 9.2 89,30K -1.69%
11/20/2020 9.46 9.33 9.52 9.33 33,33K 0.64%
11/19/2020 9.4 9.35 9.46 9.27 51,50K 0.11%
11/18/2020 9.39 9.44 9.54 9.34 72,84K -0.32%
11/17/2020 9.42 9.67 9.73 9.4 100,85K -1.15%
11/16/2020 9.53 9.7 9.84 9.51 141,35K -0.94%
11/13/2020 9.62 9.53 9.73 9.41 53,34K 1.69%
11/12/2020 9.46 9.44 9.62 9.35 75,12K -0.42%
11/11/2020 9.5 9.55 9.77 9.48 59,59K -0.42%
11/10/2020 9.54 9.76 9.94 9.52 110,10K -1.65%
11/9/2020 9.7 9.7 10.12 9.42 173,40K 1.36%
11/6/2020 9.57 9.45 9.6 9.32 67,30K 1.06%
11/5/2020 9.47 9.6 9.74 9.42 64,52K -1.15%
11/4/2020 9.58 9.15 9.75 9.15 183,82K 4.13%
11/3/2020 9.2 9.35 9.43 9.15 115,06K -0.65%
11/2/2020 9.26 9.06 9.47 8.87 126,16K 1.98%
10/30/2020 9.08 9.06 9.38 9 81,16K -1.63%
10/29/2020 9.23 8.85 9.39 8.8 159,73K 3.71%
10/28/2020 8.9 9.41 9.55 8.9 222,94K -7.58%
10/27/2020 9.63 9.54 9.76 8.86 375,33K 0.10%
10/26/2020 9.62 10 10.12 9.55 272,44K -4.94%
10/23/2020 10.12 10.14 10.38 10.04 98,96K -1.75%
10/22/2020 10.3 10.5 10.56 10.04 140,04K -1.34%
10/21/2020 10.44 11.6 11.62 10.24 460,07K -0.57%
10/20/2020 10.5 10.42 10.9 10.12 185,65K 2.94%
10/19/2020 10.2 10.58 10.84 10.14 88,55K -2.11%
10/16/2020 10.42 10.32 10.58 10.1 137,28K 1.17%
10/15/2020 10.3 11.16 11.2 10.14 200,60K -4.63%
10/14/2020 10.8 10.4 11.66 10.4 441,10K 4.85%
10/13/2020 10.3 10.38 10.48 9.83 218,27K -1.34%
10/12/2020 10.44 10.66 10.78 10.32 118,60K -2.43%
10/9/2020 10.7 10.74 10.96 10.56 136,12K -0.93%
10/8/2020 10.8 11.14 11.32 10.68 195,07K -2.88%
10/7/2020 11.12 11.4 11.58 10.64 236,53K -2.11%
10/6/2020 11.36 11.52 11.78 11.28 86,86K -2.57%
10/5/2020 11.66 11.44 11.72 11.1 238,35K 2.10%
10/2/2020 11.42 11.9 11.98 11.4 135,49K -4.19%
10/1/2020 11.92 12.66 12.68 11.82 225,81K -5.10%
9/30/2020 12.56 12.58 12.82 12.38 82,14K 0.16%
9/29/2020 12.54 12.62 12.7 12.38 74,13K -0.63%
9/28/2020 12.62 12.98 13.14 12.58 90,60K -1.41%
9/25/2020 12.8 12.66 12.96 12.44 122,07K 0.16%
9/24/2020 12.78 12.42 12.88 12.34 135,16K 1.11%
9/23/2020 12.64 13.2 13.2 12.6 170,60K -1.56%
9/22/2020 12.84 12.46 13.3 12.38 168,67K 3.55%
9/21/2020 12.4 12.9 13 12.2 188,88K -3.43%
9/18/2020 12.84 13.1 13.14 12.62 171,44K -2.28%
9/17/2020 13.14 12.8 13.24 12.6 124,49K 2.02%
9/16/2020 12.88 13.14 13.4 12.64 287,64K -1.83%
9/15/2020 13.12 12.5 13.28 12.5 293,44K 4.96%
9/14/2020 12.5 13.48 13.78 12.14 606,24K -3.99%
9/11/2020 13.02 12.66 13.34 12.62 522,35K 3.50%
9/10/2020 12.58 11.46 12.96 11.42 524,00K 9.39%
9/9/2020 11.5 11.36 11.66 11.24 122,04K 0.70%
9/8/2020 11.42 12 12.22 10.66 498,19K -4.19%
9/7/2020 11.92 10.8 12.18 10.56 764,02K 13.52%
9/4/2020 10.5 10.2 10.8 9.87 353,32K 1.94%
9/3/2020 10.3 10.44 10.88 9.96 780,56K 4.89%
9/2/2020 9.82 8.74 10 8.56 523,71K 11.72%
9/1/2020 8.79 9.21 9.21 8.62 193,41K -4.87%
8/31/2020 9.24 9.1 9.36 8.73 207,72K 2.21%
8/28/2020 9.04 9.16 9.16 8.95 52,29K -0.55%
8/27/2020 9.09 9.15 9.24 9.03 37,45K -1.62%
8/26/2020 9.24 9.31 9.34 9.11 64,20K -0.43%
8/25/2020 9.28 9.19 9.38 9.18 54,89K 1.42%
8/24/2020 9.15 9.54 10.14 8.94 380,83K -3.68%
8/21/2020 9.5 9.11 9.56 9.09 169,31K 4.40%
8/20/2020 9.1 8.91 9.25 8.91 73,72K 0.89%
8/19/2020 9.02 8.75 9.1 8.73 93,16K 3.09%
8/18/2020 8.75 8.6 8.75 8.45 78,14K 2.22%
8/17/2020 8.56 8.64 8.64 8.53 12,62K -0.23%
8/14/2020 8.58 8.6 8.66 8.53 35,18K -0.58%
8/13/2020 8.63 8.69 8.7 8.6 16,88K -0.23%
8/12/2020 8.65 8.52 8.68 8.44 51,07K 0.93%
8/11/2020 8.57 8.54 8.69 8.5 64,96K -0.23%
8/10/2020 8.59 8.65 8.65 8.46 34,35K 1.18%
8/7/2020 8.49 8.78 8.78 8.43 117,43K -1.96%
8/6/2020 8.66 8.79 8.82 8.59 39,14K -1.14%
8/5/2020 8.76 8.73 8.82 8.71 20,84K 0.11%
8/4/2020 8.75 8.82 8.92 8.6 137,89K -0.79%
8/3/2020 8.82 8.75 8.92 8.7 119,82K 0.11%
7/31/2020 8.81 8.6 8.93 8.6 87,23K 1.26%
7/30/2020 8.7 8.82 8.82 8.56 112,56K -0.57%
7/29/2020 8.75 8.88 8.9 8.7 168,92K -0.23%
7/28/2020 8.77 8.66 8.88 8.64 84,67K 2.33%
7/27/2020 8.57 8.57 8.68 8.48 90,28K -1.83%
7/24/2020 8.73 8.52 8.92 8.52 118,00K 1.51%
7/23/2020 8.6 8.74 8.93 8.54 206,16K -1.71%
7/22/2020 8.75 8.97 9.1 8.75 123,62K -2.99%
7/21/2020 9.02 9.05 9.49 8.95 251,22K 1.12%
7/20/2020 8.92 8.6 9 8.6 118,93K 2.88%
7/17/2020 8.67 8.6 8.7 8.6 42,68K 0.58%
7/16/2020 8.62 8.75 8.76 8.6 58,58K -0.92%
7/15/2020 8.7 8.41 8.7 8.4 130,07K 3.20%
7/14/2020 8.43 8.47 8.51 8.35 80,92K -1.52%
7/13/2020 8.56 8.57 8.7 8.46 91,22K 0.00%
7/10/2020 8.56 8.72 8.75 8.48 118,46K -2.73%
7/9/2020 8.8 8.98 8.98 8.69 67,79K -0.90%
7/8/2020 8.88 9.45 9.7 8.75 418,52K -0.11%
7/7/2020 8.89 8.81 8.95 8.69 79,96K 0.34%
7/6/2020 8.86 8.98 9.15 8.77 74,20K -1.56%
7/3/2020 9 9 9.12 8.94 47,37K -0.22%
7/2/2020 9.02 8.86 9.09 8.72 102,67K 1.92%
7/1/2020 8.85 9.03 9.12 8.8 48,30K -1.34%
6/30/2020 8.97 8.8 8.98 8.61 118,52K 1.82%
6/29/2020 8.81 8.8 8.87 8.62 82,46K 0.23%
6/26/2020 8.79 8.91 9.13 8.71 146,82K -1.79%
6/25/2020 8.95 8.96 9.19 8.77 139,54K -0.89%
6/24/2020 9.03 9.23 9.35 8.97 81,60K -3.22%
6/23/2020 9.33 9.26 9.56 9.03 281,61K 1.41%
6/22/2020 9.2 9.23 9.36 9.14 96,59K -0.43%
6/19/2020 9.24 9.44 9.47 9.16 65,61K -0.86%
6/18/2020 9.32 9.19 9.51 9.16 224,69K 1.41%
6/17/2020 9.19 9.18 9.24 8.99 117,66K 1.21%
6/16/2020 9.08 9.15 9.47 9.06 129,91K -0.11%
6/15/2020 9.09 9.13 9.24 8.81 99,17K -0.22%
6/12/2020 9.11 9.1 9.45 9.02 146,53K -1.51%
6/11/2020 9.25 9.46 9.58 9.12 158,07K -1.49%
6/10/2020 9.39 9.21 9.77 9.11 255,34K 2.07%
6/9/2020 9.2 9.29 9.34 8.9 124,53K -0.86%
6/8/2020 9.28 9.34 9.47 9.02 147,02K 0.65%
6/5/2020 9.22 9.18 9.39 9 188,73K 1.77%
6/4/2020 9.06 9.15 9.3 9 75,38K -1.52%
6/3/2020 9.2 9.15 9.42 9.04 156,11K 0.66%
6/2/2020 9.14 9 9.32 8.86 191,40K 1.22%
6/1/2020 9.03 9.23 9.32 8.78 203,25K 0.56%
5/29/2020 8.98 8.31 9.14 8.3 990,86K 6.65%
5/28/2020 8.42 8.4 8.62 7.92 325,94K 1.20%
5/27/2020 8.32 8.45 8.65 8.18 128,16K -2.23%
5/26/2020 8.51 8.49 8.85 8.33 162,55K 0.35%
5/25/2020 8.48 8.58 8.62 8.27 95,78K 0.36%
5/22/2020 8.45 8.31 8.63 8.16 105,27K 1.08%
5/21/2020 8.36 8.39 8.57 8.22 109,82K -0.48%
5/20/2020 8.4 8.59 8.71 8.32 125,61K -1.98%
5/19/2020 8.57 8.9 9.01 8.43 193,10K -4.78%
5/18/2020 9 9.08 9.3 8.72 132,74K -0.55%
5/15/2020 9.05 9 9.19 8.7 100,73K 0.67%
5/14/2020 8.99 9.22 9.3 8.75 147,49K -1.96%
5/13/2020 9.17 9.23 9.54 8.88 218,45K -1.08%
5/12/2020 9.27 9.42 9.57 9.1 264,73K -4.24%
5/11/2020 9.68 9.59 9.95 9.36 327,04K 2.98%
5/8/2020 9.4 9.1 9.58 8.92 332,93K 6.46%
5/7/2020 8.83 9.13 9.2 8.53 186,49K -3.18%
5/6/2020 9.12 8.3 9.8 8.18 689,34K 10.95%
5/5/2020 8.22 8.3 8.62 8.22 97,04K -0.96%
5/4/2020 8.3 8.47 8.59 8.03 136,70K -3.49%
4/30/2020 8.6 8.93 8.93 8.53 99,23K -2.38%
4/29/2020 8.81 8.73 9.01 8.55 186,33K -0.11%
4/28/2020 8.82 8.92 9.22 8.65 186,16K -1.78%
4/27/2020 8.98 8.69 8.98 8.46 245,80K 7.03%
4/24/2020 8.39 8.4 8.45 8.22 99,04K -0.59%
4/23/2020 8.44 8.8 8.84 8.4 140,55K -2.76%
4/22/2020 8.68 8.45 8.8 8.21 258,31K 4.33%
4/21/2020 8.32 8.24 8.5 7.95 164,02K 0.73%
4/20/2020 8.26 8.3 8.38 7.95 99,13K 1.98%
4/17/2020 8.1 8.32 8.45 8.01 172,72K 5.06%
4/16/2020 7.71 7.91 8.06 7.6 83,01K -2.90%
4/15/2020 7.94 8.4 8.5 7.75 238,90K -3.87%
4/14/2020 8.26 7.16 8.63 7.14 584,76K 17.83%
4/9/2020 7.01 7.12 7.25 6.91 231,14K -2.23%
4/8/2020 7.17 7.4 7.44 7 148,71K -1.51%
4/7/2020 7.28 7.59 7.59 7.14 147,30K -2.80%
4/6/2020 7.49 7.48 7.62 7.21 147,71K 3.60%
4/3/2020 7.23 7.94 8 7.22 230,26K -6.71%
4/2/2020 7.75 7.86 8.15 7.53 259,43K -1.77%
4/1/2020 7.89 7.12 8.1 6.99 596,16K 13.69%
3/31/2020 6.94 6.63 7.29 6.63 218,52K 4.83%
3/30/2020 6.62 6.71 6.92 6.62 118,65K -2.36%
3/27/2020 6.78 6.9 7 6.75 86,81K -1.60%
3/26/2020 6.89 6.95 6.99 6.66 104,14K -1.85%
3/25/2020 7.02 7 7.25 6.81 175,42K 2.63%
3/24/2020 6.84 6.9 7.08 6.57 121,25K 3.95%
3/23/2020 6.58 6.71 6.98 6.32 132,18K -3.24%
3/20/2020 6.8 6.82 7.18 6.8 283,59K 3.82%
3/19/2020 6.55 6.87 6.9 6.52 193,83K 4.30%
3/18/2020 6.28 6.46 6.9 6.14 319,75K 5.19%
3/17/2020 5.97 5.2 6.2 5.2 332,71K 6.04%
3/16/2020 5.63 6.35 6.39 4.81 749,97K -18.41%
3/13/2020 6.9 7.33 7.79 6.9 367,55K -5.35%
3/12/2020 7.29 7.4 7.59 6.9 481,75K -7.49%
3/11/2020 7.88 8.74 8.74 7.6 311,65K -4.37%
3/10/2020 8.24 8.49 9 8.09 391,92K 1.48%
3/9/2020 8.12 7.52 8.56 7.5 360,16K -2.05%
3/6/2020 8.29 7.98 8.49 7.61 338,29K 0.36%
3/5/2020 8.26 9.01 9.02 8.14 322,32K -7.92%
3/4/2020 8.97 9.2 9.48 8.8 295,57K 1.93%
3/3/2020 8.8 8.15 9.21 7.95 644,66K 14.29%
3/2/2020 7.7 6.92 8.21 6.92 509,53K 9.22%
2/28/2020 7.05 7.25 7.6 6.66 574,15K -11.54%
2/27/2020 7.97 8.41 8.56 7.92 220,74K -7.97%
2/26/2020 8.66 8.9 8.92 8.1 308,64K -3.35%
2/25/2020 8.96 9.2 9.4 8.96 157,06K -1.97%
2/24/2020 9.14 9.17 9.29 8.81 347,76K -3.28%
2/21/2020 9.45 10.04 11 9.27 1,32M 18.12%
2/20/2020 8 8.22 8.27 7.74 146,29K -0.50%
2/19/2020 8.04 8.5 8.5 7.91 173,64K -4.29%
2/18/2020 8.4 8.1 8.86 8.05 260,14K 2.19%
2/17/2020 8.22 8.35 8.49 8.07 87,25K -2.49%
2/14/2020 8.43 8.5 8.57 8.33 48,53K -1.75%
2/13/2020 8.58 8.4 8.61 8.26 85,38K 1.06%
2/12/2020 8.49 8.3 8.6 8.09 115,36K 1.19%
2/11/2020 8.39 8.4 8.65 8.24 131,00K 0.84%
2/10/2020 8.32 8.16 8.4 7.67 269,29K -0.12%
2/7/2020 8.33 8.79 8.79 8.2 190,50K -3.70%
2/6/2020 8.65 8.86 9.09 8.48 211,79K -1.82%
2/5/2020 8.81 9 9.08 8.55 224,53K -0.56%
2/4/2020 8.86 8.6 9.67 8.52 868,61K 5.23%
2/3/2020 8.42 8.15 8.47 7.78 419,19K 4.21%
1/31/2020 8.08 7.61 8.25 7.61 545,97K 6.18%
1/30/2020 7.61 7.6 7.87 7.45 193,33K -1.30%
1/29/2020 7.71 6.8 8 6.8 530,54K 15.42%
1/28/2020 6.68 6.58 6.78 6.35 174,02K 1.98%
1/27/2020 6.55 6.42 6.82 6.05 240,59K 0.46%
1/24/2020 6.52 6.55 6.75 6.52 108,70K -1.95%
1/23/2020 6.65 6.95 6.95 6.54 158,64K -4.73%
1/22/2020 6.98 7.02 7.2 6.83 209,35K -0.14%
1/21/2020 6.99 7.2 7.21 6.9 162,35K -3.98%
1/20/2020 7.28 7.56 7.6 7.22 137,52K -3.45%
1/17/2020 7.54 7.72 7.75 7.51 178,89K -1.57%
1/16/2020 7.66 7.22 7.84 6.82 407,47K 4.79%
1/15/2020 7.31 7.3 7.47 7.13 169,67K 0.00%
1/14/2020 7.31 7.5 7.79 7.15 546,05K 1.95%
1/13/2020 7.17 6.25 7.26 6.25 406,33K 14.90%
1/10/2020 6.24 6.39 6.6 6.1 447,09K -1.73%
1/9/2020 6.35 5.85 6.37 5.82 1,01M 20.95%
1/8/2020 5.25 5.32 5.37 5.12 65,24K -0.94%
1/7/2020 5.3 5.3 5.31 5.21 49,21K 1.15%
1/6/2020 5.24 5.25 5.31 5.14 42,61K -0.95%
1/3/2020 5.29 5.35 5.48 5.27 61,07K -2.94%
1/2/2020 5.45 5.43 5.48 5.25 101,34K 1.30%
12/31/2019 5.38 5.29 5.48 5.25 56,77K 0.94%
12/30/2019 5.33 5.22 5.52 5.12 100,98K 2.90%
12/27/2019 5.18 5.2 5.36 5.17 104,18K -1.52%
12/24/2019 5.26 5.28 5.33 5.16 55,42K 0.96%
12/23/2019 5.21 5.09 5.45 5.05 273,51K 5.47%
12/20/2019 4.94 5 5.08 4.9 65,86K -1.98%
12/19/2019 5.04 5 5.11 4.96 48,41K 0.20%
12/18/2019 5.03 5.15 5.15 4.98 39,43K -1.37%
12/17/2019 5.1 5.1 5.15 5.03 34,46K -0.58%
12/16/2019 5.13 5.05 5.17 5.04 43,66K 1.79%
12/13/2019 5.04 5.16 5.2 5.02 61,01K -2.14%
12/12/2019 5.15 5.13 5.23 5.06 41,75K 0.19%
12/11/2019 5.14 5.09 5.23 5.05 59,26K 0.00%
12/10/2019 5.14 5.15 5.21 5 43,85K -0.19%
12/9/2019 5.15 5.2 5.24 5.11 44,15K 0.98%
12/6/2019 5.1 5.27 5.38 4.98 127,46K -3.95%
12/5/2019 5.31 5.3 5.45 5.14 112,06K 0.19%
12/4/2019 5.3 5.04 5.36 4.82 134,26K 4.13%
12/3/2019 5.09 5.58 5.6 4.98 225,23K -6.43%
12/2/2019 5.44 5.4 5.65 5.35 179,69K 1.68%
11/29/2019 5.35 5.25 5.4 5.23 101,60K 1.33%
11/28/2019 5.28 5.2 5.31 5.1 72,57K 2.72%
11/27/2019 5.14 4.82 5.2 4.82 146,84K 6.64%
11/26/2019 4.82 4.89 4.89 4.62 97,39K 0.94%
11/25/2019 4.78 5.04 5.07 4.72 85,33K -3.63%
11/22/2019 4.95 4.63 4.98 4.63 88,35K 6.10%
11/21/2019 4.67 5.03 5.05 4.61 184,20K -7.52%
11/20/2019 5.05 5.1 5.15 4.73 160,62K -2.70%
11/19/2019 5.19 5.15 5.26 5.08 98,69K 0.78%
11/18/2019 5.15 5.39 5.45 5.12 158,64K -1.34%
11/15/2019 5.22 5.36 5.65 5.02 510,03K -0.95%
11/14/2019 5.27 4.8 5.38 4.7 746,75K 9.34%
11/13/2019 4.82 4.41 4.85 4.3 355,53K 8.93%
11/12/2019 4.43 4.59 4.59 4.21 235,33K -3.59%
11/11/2019 4.59 4.32 4.64 4.24 306,69K 8.51%
11/8/2019 4.23 4.4 4.5 4.08 512,53K 14.32%
11/7/2019 3.7 3.66 3.72 3.56 64,35K 5.11%
11/6/2019 3.52 3.43 3.66 3.43 78,89K 2.03%
11/5/2019 3.45 3.34 3.49 3.34 71,76K 3.92%
11/4/2019 3.32 3.26 3.49 3.22 79,22K 0.61%
11/1/2019 3.3 3.4 3.4 3.3 115,99K -1.49%
10/31/2019 3.35 3.68 3.73 3.35 186,79K -9.46%
10/30/2019 3.7 3.65 3.79 3.65 20,86K -1.07%
10/29/2019 3.74 3.84 3.9 3.72 49,06K -3.11%
10/28/2019 3.86 3.87 3.95 3.83 21,98K -2.03%
10/25/2019 3.94 3.9 4.05 3.87 75,33K 2.34%
10/24/2019 3.85 3.86 3.92 3.85 6,16K -0.77%
10/23/2019 3.88 3.94 3.94 3.86 9,92K -0.51%
10/22/2019 3.9 3.88 3.95 3.85 31,90K -1.27%
10/21/2019 3.95 3.84 4 3.84 22,33K 0.77%
10/18/2019 3.92 3.85 3.97 3.85 57,32K 0.00%
10/17/2019 3.92 3.88 4.1 3.85 51,71K 2.22%
10/16/2019 3.84 3.7 3.84 3.7 16,69K 0.00%
10/15/2019 3.84 3.75 3.84 3.64 35,63K 3.09%
10/14/2019 3.72 3.76 3.77 3.56 21,83K 0.68%
10/11/2019 3.7 3.75 3.75 3.61 18,51K -0.80%
10/10/2019 3.73 3.68 3.77 3.6 26,12K 2.19%
10/9/2019 3.65 3.82 3.82 3.56 92,53K -5.32%
10/8/2019 3.86 4 4.02 3.85 22,49K -1.66%
10/7/2019 3.92 3.9 3.92 3.85 18,96K -0.76%
10/4/2019 3.95 3.94 4.01 3.9 33,68K -0.38%
10/3/2019 3.96 3.94 4 3.94 16,27K -1.86%
10/2/2019 4.04 3.94 4.04 3.91 50,84K 1.00%
10/1/2019 4 4.14 4.14 3.91 51,03K -4.42%
9/30/2019 4.18 4.18 4.18 4.03 46,34K 2.57%
9/27/2019 4.08 4.14 4.14 4.08 18,20K -1.69%
9/26/2019 4.15 4.14 4.19 4.11 32,11K -1.43%
9/25/2019 4.21 4.16 4.22 4.14 20,00K 0.96%
9/24/2019 4.17 4.22 4.24 4.16 19,40K -0.95%
9/23/2019 4.21 4.14 4.22 4.14 8,11K 1.45%
9/20/2019 4.15 4.23 4.23 4.14 19,03K -0.95%
9/19/2019 4.19 4.22 4.28 4.14 31,00K -0.71%
9/18/2019 4.22 4.23 4.28 4.22 14,66K -0.82%
9/17/2019 4.26 4.34 4.34 4.24 22,80K 0.00%
9/16/2019 4.26 4.18 4.38 4.18 70,16K 1.31%
9/13/2019 4.2 4.14 4.38 4.13 346,17K 1.20%
9/12/2019 4.15 4.18 4.18 4.13 13,10K 0.00%
9/11/2019 4.15 4.12 4.18 4.06 24,37K 0.00%
9/10/2019 4.15 4.15 4.2 4.12 6,72K 0.00%
9/9/2019 4.15 4.18 4.22 4.15 14,23K -1.66%
9/6/2019 4.22 4.19 4.23 4.19 13,18K -0.24%
9/5/2019 4.23 4.24 4.24 4.18 12,51K 0.95%
9/4/2019 4.19 4.25 4.25 4.17 33,17K -1.41%
9/3/2019 4.25 4.3 4.3 4.21 31,00K 0.71%
9/2/2019 4.22 4.25 4.28 4.2 18,79K -0.71%
8/30/2019 4.25 4.24 4.32 4.22 37,40K 0.95%
8/29/2019 4.21 4.3 4.35 4.19 25,36K 0.24%
8/28/2019 4.2 4.25 4.27 4.14 36,49K -0.24%
8/27/2019 4.21 4.34 4.34 4.21 20,82K -3.55%
8/26/2019 4.36 4.2 4.36 4.14 47,15K 3.19%
8/23/2019 4.23 4.3 4.3 4.22 26,67K -1.63%
8/22/2019 4.3 4.27 4.3 4.2 28,99K 0.70%
8/21/2019 4.27 4.05 4.27 4.04 51,00K 4.15%
8/20/2019 4.1 4.11 4.12 4.01 48,90K -0.61%
8/19/2019 4.13 4.04 4.16 4.04 8,73K 0.49%
8/16/2019 4.11 4.09 4.11 4 30,63K 2.63%
8/15/2019 4 4.1 4.1 4 28,55K -1.96%
8/14/2019 4.08 4.2 4.2 4.07 13,44K -0.12%
8/13/2019 4.09 4.07 4.15 4.07 26,17K 0.25%
8/12/2019 4.07 4.18 4.23 4.07 42,22K -3.44%
8/9/2019 4.22 4.1 4.22 4.1 16,25K 2.30%
8/8/2019 4.13 4.11 4.22 4.11 23,49K 0.86%
8/7/2019 4.09 4.11 4.24 4.09 21,07K 0.25%
8/6/2019 4.08 4.14 4.14 4.01 22,66K 0.74%
8/5/2019 4.05 4 4.1 3.98 48,25K -2.99%
8/2/2019 4.18 4.22 4.25 4.16 40,37K -1.76%
8/1/2019 4.25 4.28 4.3 4.22 44,92K -1.05%
7/31/2019 4.3 4.36 4.36 4.3 39,46K -1.26%
7/30/2019 4.35 4.36 4.42 4.35 37,60K -0.23%
7/29/2019 4.36 4.38 4.42 4.36 19,52K -0.46%
7/26/2019 4.38 4.4 4.44 4.36 12,81K 0.00%
7/25/2019 4.38 4.39 4.45 4.36 23,83K -0.90%
7/24/2019 4.42 4.45 4.45 4.39 23,66K -0.67%
7/23/2019 4.45 4.39 4.46 4.39 31,52K 0.34%
7/22/2019 4.43 4.41 4.54 4.41 36,05K -0.78%
7/19/2019 4.47 4.49 4.49 4.4 15,64K -0.45%
7/18/2019 4.49 4.45 4.49 4.39 28,65K 1.13%
7/17/2019 4.44 4.46 4.52 4.43 29,08K -0.45%
7/16/2019 4.46 4.5 4.61 4.39 82,06K 1.02%
7/15/2019 4.41 4.5 4.5 4.36 39,80K -0.11%
7/12/2019 4.42 4.42 4.53 4.4 41,34K 0.45%
7/11/2019 4.4 4.5 4.54 4.36 66,46K -0.34%
7/10/2019 4.41 4.44 4.53 4.41 16,91K -0.56%
7/9/2019 4.44 4.51 4.55 4.44 39,41K -1.11%
7/8/2019 4.49 4.63 4.83 4.38 368,90K -0.55%
7/5/2019 4.51 4.58 4.58 4.44 113,10K 3.08%
7/4/2019 4.38 4.34 4.43 4.29 45,87K 1.04%
7/3/2019 4.34 4.41 4.43 4.25 105,81K -1.59%
7/2/2019 4.41 4.41 4.48 4.4 32,76K -0.45%
7/1/2019 4.43 4.51 4.57 4.4 91,75K -3.70%
6/28/2019 4.59 4.45 4.64 4.45 75,55K 0.00%
6/27/2019 4.59 4.61 4.7 4.29 220,61K 5.76%
6/26/2019 4.34 4.3 4.34 4.29 43,95K 0.23%
6/25/2019 4.33 4.4 4.43 4.26 66,53K -2.48%
6/24/2019 4.44 4.68 4.68 4.4 58,04K 0.23%
6/21/2019 4.43 4.53 4.59 4.41 56,48K -2.21%
6/20/2019 4.53 4.61 4.7 4.53 79,16K -3.41%
6/19/2019 4.69 4.79 4.79 4.6 83,88K -0.64%
6/18/2019 4.72 4.77 4.86 4.72 39,15K -2.07%
6/17/2019 4.82 5.02 5.02 4.74 59,31K -2.63%
6/14/2019 4.95 5.15 5.15 4.86 105,22K -2.37%
6/13/2019 5.07 5.33 5.38 5 452,65K 3.05%
6/12/2019 4.92 4.78 4.93 4.6 83,48K 3.80%
6/11/2019 4.74 4.68 4.93 4.67 74,14K 2.82%
6/10/2019 4.61 4.68 4.68 4.55 32,64K 1.65%
6/7/2019 4.53 4.79 4.79 4.53 44,58K -2.26%
6/6/2019 4.64 4.67 4.84 4.62 92,67K -3.93%
6/5/2019 4.83 5.09 5.11 4.82 124,70K -4.73%
6/4/2019 5.07 4.95 5.08 4.7 192,16K 3.36%
6/3/2019 4.91 4.6 4.95 4.49 118,91K 6.75%
5/31/2019 4.59 4.64 4.64 4.32 112,60K 1.10%
5/30/2019 4.55 4.61 4.62 4.42 97,63K -2.88%
5/29/2019 4.68 5 5.2 4.53 660,02K 17.74%
5/28/2019 3.97 4.24 4.24 3.95 98,46K -5.36%
5/27/2019 4.2 4.33 4.33 4.2 40,53K -0.47%
5/24/2019 4.22 4.38 4.38 4.2 45,02K -2.65%
5/23/2019 4.34 4.32 4.41 4.31 27,05K -2.14%
5/22/2019 4.43 4.34 4.49 4.32 43,64K 0.45%
5/21/2019 4.41 4.34 4.43 4.32 18,43K 1.38%
5/20/2019 4.35 4.45 4.45 4.31 37,88K -1.02%
5/17/2019 4.39 4.4 4.48 4.38 15,72K -1.24%
5/16/2019 4.45 4.33 4.47 4.33 40,21K 1.25%
5/15/2019 4.39 4.46 4.53 4.32 47,76K -2.44%
5/14/2019 4.51 4.47 4.6 4.33 122,58K 4.40%
5/13/2019 4.32 4.44 4.47 4.32 30,65K -2.71%
5/10/2019 4.43 4.44 4.52 4.4 18,59K 1.26%
5/9/2019 4.38 4.46 4.49 4.35 37,39K -3.10%
5/8/2019 4.52 4.38 4.53 4.38 44,11K 3.20%
5/7/2019 4.38 4.51 4.6 4.38 41,64K -4.37%
5/6/2019 4.58 4.51 4.64 4.48 61,53K -1.08%
5/3/2019 4.63 4.5 4.65 4.45 67,99K 3.12%
5/2/2019 4.49 4.62 4.68 4.47 58,93K -4.06%
4/30/2019 4.68 4.65 4.72 4.61 30,11K -0.21%
4/29/2019 4.69 4.7 4.75 4.64 32,26K -1.05%
4/26/2019 4.74 4.61 4.76 4.61 38,86K 3.04%
4/25/2019 4.6 4.78 4.78 4.59 52,44K -3.77%
4/24/2019 4.78 4.69 4.79 4.69 30,86K 2.03%
4/23/2019 4.68 4.58 4.8 4.58 67,04K 2.29%
4/18/2019 4.58 5 5.05 4.58 128,08K -6.63%
4/17/2019 4.91 5.2 5.33 4.84 248,05K -2.49%
4/16/2019 5.03 5 5.12 4.84 209,43K -0.59%
4/15/2019 5.06 4.65 5.14 4.53 295,00K 10.72%
4/12/2019 4.57 4.6 4.68 4.45 137,80K -0.65%
4/11/2019 4.6 4.8 4.8 4.45 276,44K -4.17%
4/10/2019 4.8 3.99 4.8 3.9 335,99K 22.61%
4/9/2019 3.91 3.98 3.99 3.91 36,47K -1.51%
4/8/2019 3.97 3.95 3.99 3.89 27,10K 3.25%
4/5/2019 3.85 3.88 3.9 3.85 29,08K -0.77%
4/4/2019 3.88 3.99 3.99 3.85 27,59K -2.14%
4/3/2019 3.96 3.97 3.99 3.92 64,24K 1.28%
4/2/2019 3.91 3.93 3.97 3.91 32,22K 0.38%
4/1/2019 3.9 3.85 3.94 3.82 52,32K 1.25%
3/29/2019 3.85 3.85 3.87 3.79 31,05K 1.26%
3/28/2019 3.8 3.78 3.84 3.72 31,07K 1.39%
3/27/2019 3.75 3.85 3.85 3.7 31,78K 1.96%
3/26/2019 3.68 3.75 3.75 3.65 24,28K -1.87%
3/25/2019 3.75 3.76 3.78 3.67 49,49K -1.11%
3/22/2019 3.79 3.95 4.09 3.78 143,37K 0.53%
3/21/2019 3.77 3.83 3.83 3.77 11,56K -1.26%
3/20/2019 3.82 3.84 3.87 3.74 31,82K -2.30%
3/19/2019 3.91 3.95 3.97 3.83 38,58K 1.35%
3/18/2019 3.86 3.92 3.92 3.83 40,18K -1.68%
3/15/2019 3.92 3.99 3.99 3.82 47,31K 0.00%
3/14/2019 3.92 4 4.1 3.91 85,93K 2.83%
3/13/2019 3.81 3.87 3.87 3.77 17,25K 0.21%
3/12/2019 3.81 3.89 3.89 3.76 25,56K 1.60%
3/11/2019 3.75 3.79 3.8 3.7 21,29K 1.46%
3/8/2019 3.69 3.71 3.75 3.65 47,99K -1.28%
3/7/2019 3.74 3.84 3.84 3.71 30,95K -2.55%
3/6/2019 3.84 4.16 4.18 3.84 94,05K -6.39%
3/5/2019 4.1 3.85 4.1 3.8 128,63K 7.89%
3/4/2019 3.8 3.67 3.86 3.63 104,81K 6.50%
3/1/2019 3.57 3.64 3.66 3.57 35,64K -2.25%
2/28/2019 3.65 3.66 3.66 3.6 16,08K 0.39%
2/27/2019 3.64 3.47 3.68 3.47 51,88K 4.78%
2/26/2019 3.47 3.51 3.51 3.47 16,52K -0.91%
2/25/2019 3.5 3.49 3.54 3.45 27,48K -0.51%
2/22/2019 3.52 3.49 3.54 3.45 29,59K -0.56%
2/21/2019 3.54 3.52 3.55 3.5 24,52K -0.28%
2/20/2019 3.55 3.58 3.58 3.52 9,05K 0.00%
2/19/2019 3.55 3.54 3.59 3.53 16,31K -0.28%
2/18/2019 3.56 3.58 3.58 3.53 33,11K -0.84%
2/15/2019 3.59 3.65 3.67 3.57 21,46K -2.13%
2/14/2019 3.67 3.7 3.7 3.64 13,41K -0.27%
2/13/2019 3.68 3.56 3.74 3.56 18,73K 2.91%
2/12/2019 3.57 3.65 3.65 3.56 30,07K -2.35%
2/11/2019 3.66 3.65 3.7 3.63 15,05K -0.81%
2/8/2019 3.69 3.79 3.79 3.66 23,63K -2.02%
2/7/2019 3.77 3.77 3.82 3.75 20,56K -1.36%
2/6/2019 3.82 3.8 3.82 3.76 7,33K 0.85%
2/5/2019 3.79 3.75 3.79 3.75 11,31K 0.96%
2/4/2019 3.75 3.75 3.77 3.71 28,44K 0.00%
2/1/2019 3.75 3.71 3.78 3.71 9,31K -1.00%
1/31/2019 3.79 3.85 3.85 3.7 19,70K -0.32%
1/30/2019 3.8 3.76 3.8 3.72 25,56K 0.00%
1/29/2019 3.8 3.84 3.85 3.8 23,01K -1.50%
1/28/2019 3.86 3.97 3.98 3.86 26,34K -3.02%
1/25/2019 3.98 3.99 3.99 3.94 17,63K 0.00%
1/24/2019 3.98 3.92 3.98 3.88 25,47K 3.11%
1/23/2019 3.86 3.8 3.91 3.8 19,46K 0.42%
1/22/2019 3.84 3.9 3.9 3.82 16,94K -1.28%
1/21/2019 3.89 3.98 3.98 3.88 16,60K -1.82%
1/18/2019 3.97 3.94 3.98 3.89 15,75K 1.90%
1/17/2019 3.89 3.94 3.95 3.87 21,02K 0.72%
1/16/2019 3.86 3.84 3.89 3.84 16,02K 0.73%
1/15/2019 3.84 3.85 3.87 3.8 25,11K 0.79%
1/14/2019 3.81 3.87 3.92 3.78 23,58K -1.70%
1/11/2019 3.87 3.86 3.96 3.86 46,07K -1.88%
1/10/2019 3.95 3.83 3.96 3.78 31,75K 0.15%
1/9/2019 3.94 4.04 4.13 3.8 85,55K -1.01%
1/8/2019 3.98 3.7 4.05 3.7 111,39K 6.30%
1/7/2019 3.74 3.8 3.8 3.68 35,35K -1.37%
1/4/2019 3.8 3.61 3.8 3.56 81,43K 6.57%
1/3/2019 3.56 3.5 3.69 3.49 75,97K 2.65%
1/2/2019 3.47 3.56 3.6 3.38 92,82K 0.00%
12/31/2018 3.47 3.29 3.61 3.21 90,74K 7.04%
12/28/2018 3.24 3.2 3.3 3.11 45,07K 1.76%
12/27/2018 3.18 3.21 3.33 3.1 110,06K -2.33%
12/24/2018 3.26 3.3 3.38 3.19 81,48K -3.03%
12/21/2018 3.36 3.52 3.55 3.27 134,37K -4.60%
12/20/2018 3.52 3.65 3.69 3.52 47,76K -3.45%
12/19/2018 3.65 3.64 3.7 3.62 36,79K -0.49%
12/18/2018 3.67 3.77 3.77 3.65 43,17K -2.71%
12/17/2018 3.77 3.68 3.81 3.68 33,24K -1.31%
12/14/2018 3.82 3.86 3.86 3.7 13,01K 1.11%
12/13/2018 3.78 3.7 3.87 3.7 62,12K 2.38%
12/12/2018 3.69 3.75 3.75 3.62 32,85K -0.27%
12/11/2018 3.7 3.63 3.7 3.62 65,65K 1.82%
12/10/2018 3.63 3.75 3.8 3.63 54,91K -2.57%
12/7/2018 3.73 3.71 3.86 3.71 40,90K 0.00%
12/6/2018 3.73 3.83 3.9 3.73 64,83K -3.32%
12/5/2018 3.86 3.87 3.92 3.82 31,60K -1.18%
12/4/2018 3.9 3.98 3.98 3.89 20,38K -2.16%
12/3/2018 3.99 3.97 4 3.94 46,82K 0.55%
11/30/2018 3.97 4 4 3.92 36,93K -0.30%
11/29/2018 3.98 4.05 4.11 3.9 69,59K -2.45%
11/28/2018 4.08 4.25 4.25 4.01 74,18K -2.76%
11/27/2018 4.2 3.8 4.2 3.75 127,92K 11.54%
11/26/2018 3.76 3.82 3.82 3.71 31,01K 0.00%
11/23/2018 3.76 3.85 3.85 3.75 35,15K -1.78%
11/22/2018 3.83 3.85 3.86 3.81 12,72K -0.21%
11/21/2018 3.84 3.88 3.88 3.8 50,90K 0.37%
11/20/2018 3.82 3.9 3.97 3.82 50,14K -3.48%
11/19/2018 3.96 4.06 4.06 3.9 52,36K -1.20%
11/16/2018 4.01 4.09 4.09 4.01 43,07K -0.55%
11/15/2018 4.03 4.1 4.1 4.03 25,26K -1.47%
11/14/2018 4.09 4.08 4.18 4.02 51,81K -0.24%
11/13/2018 4.1 4.02 4.13 4.02 24,64K 1.38%
11/12/2018 4.05 4.28 4.28 4.02 70,86K -5.47%
11/9/2018 4.28 4.34 4.36 4.28 52,35K -1.20%
11/8/2018 4.33 4.36 4.36 4.33 42,12K 0.28%
11/7/2018 4.32 4.31 4.37 4.31 31,80K -0.14%
11/6/2018 4.33 4.38 4.38 4.3 30,82K 0.00%
11/5/2018 4.33 4.38 4.38 4.3 32,86K 0.65%
11/2/2018 4.3 4.28 4.37 4.28 60,58K 1.56%
11/1/2018 4.24 4.14 4.29 4.1 57,64K 1.10%
10/31/2018 4.19 4.01 4.19 4.01 110,52K 4.75%
10/30/2018 4 4 4.07 3.95 47,03K 1.27%
10/29/2018 3.95 4 4 3.9 40,26K 1.28%
10/26/2018 3.9 3.91 3.94 3.9 47,34K 0.00%
10/25/2018 3.9 4 4 3.9 115,50K -2.74%
10/24/2018 4.01 4.04 4.12 4.01 52,33K -0.74%
10/23/2018 4.04 4.2 4.2 4.04 83,47K -2.88%
10/22/2018 4.16 4.25 4.29 4.12 56,53K -2.48%
10/19/2018 4.27 4.25 4.3 4.22 41,91K 0.38%
10/18/2018 4.25 4.3 4.34 4.21 67,35K -1.02%
10/17/2018 4.29 4.23 4.32 4.23 46,84K 1.80%
10/16/2018 4.22 4.38 4.38 4.2 75,50K 0.52%
10/15/2018 4.2 4.5 4.5 4.12 192,48K -4.64%
10/12/2018 4.4 4.14 4.53 4.14 310,72K 6.69%
10/11/2018 4.12 4.12 4.23 4.09 145,45K -2.09%
10/10/2018 4.21 4.4 4.49 4.16 241,75K -4.32%
10/9/2018 4.4 4.66 4.9 4.35 458,25K -6.86%
10/8/2018 4.73 4.06 5.14 4 1,32M 19.77%
10/5/2018 3.95 3.91 4.02 3.91 82,51K 1.02%
10/4/2018 3.91 3.96 4.03 3.91 28,69K -1.36%
10/3/2018 3.96 3.95 4.04 3.91 60,03K 1.80%
10/2/2018 3.89 3.99 4.03 3.86 93,73K -1.77%
10/1/2018 3.96 4.06 4.06 3.96 56,11K -1.05%
9/28/2018 4 4.04 4.05 4 56,61K 0.00%
9/27/2018 4 4 4.04 4 28,55K -0.99%
9/26/2018 4.04 4.05 4.13 4 57,70K 1.05%
9/25/2018 4 4.1 4.1 4 62,40K -1.53%
9/24/2018 4.06 4.1 4.11 4.06 48,56K 0.00%
9/21/2018 4.06 4.1 4.13 4.06 43,70K -0.93%
9/20/2018 4.1 4.07 4.11 4.05 43,31K 0.64%
9/19/2018 4.07 4.08 4.15 4.07 49,73K -0.15%
9/18/2018 4.08 4.08 4.14 4.08 28,27K -0.97%
9/17/2018 4.12 4.09 4.14 4.07 43,95K -1.53%
9/14/2018 4.18 4.19 4.19 4.09 40,08K 1.80%
9/13/2018 4.11 4.11 4.16 4.11 19,65K 0.00%
9/12/2018 4.11 4.28 4.28 4.11 94,68K -3.34%
9/11/2018 4.26 4.24 4.28 4.22 18,56K 0.33%
9/10/2018 4.24 4.25 4.25 4.17 30,70K 0.00%
9/7/2018 4.24 4.22 4.28 4.2 40,59K 0.24%
9/6/2018 4.23 4.38 4.38 4.23 47,30K -1.63%
9/5/2018 4.3 4.4 4.4 4.3 37,65K -1.15%
9/4/2018 4.35 4.45 4.45 4.35 12,73K 0.51%
9/3/2018 4.33 4.39 4.41 4.32 50,53K -1.59%
8/31/2018 4.4 4.4 4.44 4.38 24,04K -0.68%
8/30/2018 4.43 4.49 4.49 4.38 40,58K 0.68%
8/29/2018 4.4 4.57 4.57 4.38 68,74K -0.99%
8/28/2018 4.44 4.53 4.57 4.44 66,89K -1.68%
8/27/2018 4.52 4.56 4.6 4.5 26,37K -2.16%
8/24/2018 4.62 4.64 4.67 4.58 24,17K -0.43%
8/23/2018 4.64 4.66 4.7 4.62 15,11K -0.43%
8/22/2018 4.66 4.69 4.73 4.66 37,29K -0.64%
8/21/2018 4.69 4.53 4.69 4.51 85,17K 3.35%
8/20/2018 4.54 4.49 4.57 4.45 42,12K 0.84%
8/17/2018 4.5 4.5 4.5 4.44 21,42K 0.54%
8/16/2018 4.48 4.41 4.5 4.41 25,42K 0.58%
8/15/2018 4.45 4.38 4.47 4.38 12,53K 1.60%
8/14/2018 4.38 4.48 4.5 4.38 33,98K -1.71%
8/13/2018 4.46 4.46 4.51 4.45 27,14K -0.98%
8/10/2018 4.5 4.46 4.5 4.46 18,17K 0.00%
8/9/2018 4.5 4.5 4.5 4.45 22,49K 0.58%
8/8/2018 4.47 4.58 4.58 4.46 37,47K -2.27%
8/7/2018 4.58 4.54 4.59 4.5 34,22K 0.84%
8/6/2018 4.54 4.54 4.54 4.48 25,69K 0.18%
8/3/2018 4.53 4.53 4.55 4.46 21,62K 0.49%
8/2/2018 4.51 4.54 4.54 4.43 34,93K 0.22%
8/1/2018 4.5 4.49 4.55 4.48 20,53K 0.63%
7/31/2018 4.47 4.54 4.54 4.45 45,13K -0.97%
7/30/2018 4.51 4.53 4.55 4.51 36,33K 0.18%
7/27/2018 4.51 4.45 4.6 4.45 47,55K 1.26%
7/26/2018 4.45 4.5 4.54 4.45 43,56K 0.00%
7/25/2018 4.45 4.43 4.5 4.42 42,82K 0.63%
7/24/2018 4.42 4.56 4.56 4.42 63,43K 1.61%
7/23/2018 4.35 4.41 4.42 4.31 21,00K 0.69%
7/20/2018 4.32 4.42 4.45 4.32 30,78K -2.88%
7/19/2018 4.45 4.54 4.54 4.45 21,62K -1.16%
7/18/2018 4.5 4.55 4.55 4.43 24,70K 0.00%
7/17/2018 4.5 4.46 4.64 4.4 96,35K 1.12%
7/16/2018 4.45 4.3 4.45 4.27 58,68K 3.39%
7/13/2018 4.3 4.26 4.46 4.21 73,12K 1.27%
7/12/2018 4.25 4.15 4.25 4.15 37,79K 2.41%
7/11/2018 4.15 4.27 4.29 4.15 53,97K -3.49%
7/10/2018 4.3 4.26 4.3 4.25 21,92K 0.70%
7/9/2018 4.27 4.3 4.31 4.25 19,98K 0.90%
7/6/2018 4.23 4.28 4.32 4.23 34,23K -1.95%
7/5/2018 4.32 4.34 4.34 4.25 47,12K -0.74%
7/4/2018 4.35 4.14 4.35 4.09 108,18K 6.26%
7/3/2018 4.09 4.06 4.15 4.05 52,15K 0.15%
7/2/2018 4.09 4.09 4.1 4.05 59,27K -0.54%
6/29/2018 4.11 4.16 4.22 4.08 146,80K -1.06%
6/28/2018 4.15 4.23 4.38 4.15 84,58K -2.31%
6/27/2018 4.25 4.49 4.49 4.25 84,58K -2.30%
6/26/2018 4.35 4.58 4.58 4.35 79,91K -4.44%
6/25/2018 4.55 4.52 4.57 4.47 77,73K -0.26%
6/22/2018 4.56 4.75 4.75 4.55 93,42K -3.47%
6/21/2018 4.73 4.93 4.94 4.66 149,96K -3.31%
6/20/2018 4.89 5.3 5.38 4.83 842,74K 8.67%
6/19/2018 4.5 4.45 4.54 4.39 30,66K 0.00%
6/18/2018 4.5 4.41 4.52 4.35 50,71K 1.58%
6/15/2018 4.43 4.54 4.59 4.43 41,51K -2.51%
6/14/2018 4.54 4.42 4.6 4.42 86,67K 1.61%
6/13/2018 4.47 4.43 4.47 4.4 35,00K 2.43%
6/12/2018 4.36 4.43 4.46 4.36 63,95K -1.04%
6/11/2018 4.41 4.28 4.42 4.24 78,08K 2.99%
6/8/2018 4.28 4.28 4.3 4.2 44,93K 2.05%
6/7/2018 4.19 4.29 4.29 4.05 141,47K -2.10%
6/6/2018 4.28 4.32 4.38 4.21 107,71K -1.02%
6/5/2018 4.33 4.44 4.44 4.3 100,46K -1.86%
6/4/2018 4.41 4.38 4.5 4.38 97,53K 0.78%
6/1/2018 4.38 4.37 4.47 4.33 240,64K 0.64%
5/31/2018 4.35 4.66 4.8 4.35 652,62K -6.53%
5/30/2018 4.65 4.64 4.72 4.63 63,92K 0.65%
5/29/2018 4.62 4.8 4.8 4.6 130,40K -2.32%
5/28/2018 4.73 5.02 5.03 4.73 158,57K -4.21%
5/25/2018 4.94 4.65 4.97 4.65 168,09K 5.65%
5/24/2018 4.68 4.68 4.71 4.63 74,98K -0.13%
5/23/2018 4.68 4.68 4.75 4.62 101,14K 0.00%
5/22/2018 4.68 4.85 4.85 4.68 145,32K -3.66%
5/21/2018 4.86 4.78 4.86 4.74 53,10K 2.14%
5/18/2018 4.76 4.83 4.83 4.68 181,92K -0.59%
5/17/2018 4.79 4.85 4.87 4.78 89,10K -1.32%
5/16/2018 4.85 4.85 4.9 4.85 70,08K 0.00%
5/15/2018 4.85 4.93 4.95 4.85 121,55K -1.70%
5/14/2018 4.93 4.95 4.98 4.89 48,62K 0.69%
5/11/2018 4.9 4.94 4.94 4.88 61,76K 0.16%
5/10/2018 4.89 4.94 4.95 4.89 61,87K -0.45%
5/9/2018 4.91 4.98 4.98 4.9 93,21K -0.53%
5/8/2018 4.94 5 5.02 4.94 74,82K -0.48%
5/7/2018 4.96 5.01 5.05 4.96 65,50K 0.28%
5/4/2018 4.95 5.02 5.03 4.93 126,98K -1.49%
5/3/2018 5.03 5.15 5.17 5 181,87K -1.95%
5/2/2018 5.13 4.95 5.33 4.95 426,46K 4.08%
4/30/2018 4.92 5 5 4.9 139,11K -0.12%
4/27/2018 4.93 5.01 5.03 4.91 127,02K -1.50%
4/26/2018 5.01 4.93 5.09 4.91 186,21K 1.93%
4/25/2018 4.91 4.82 5.14 4.77 521,77K 1.24%
4/24/2018 4.85 5.09 5.1 4.85 593,55K -4.72%
4/23/2018 5.09 5.53 5.59 5.05 819,91K -7.79%
4/20/2018 5.52 5 6.18 4.76 2,08M -32.31%
4/19/2018 8.15 8.1 8.27 8.09 85,13K 0.80%
4/18/2018 8.09 8.11 8.13 8.08 53,13K 0.25%
4/17/2018 8.07 8.13 8.13 8.05 58,18K -0.37%
4/16/2018 8.1 8.1 8.24 8.07 51,82K -0.25%
4/13/2018 8.12 8.11 8.19 8.11 34,55K -0.85%
4/12/2018 8.19 8.15 8.22 8.09 30,20K 1.24%
4/11/2018 8.09 8.19 8.2 8.03 70,22K -0.86%
4/10/2018 8.16 8.17 8.26 8.15 42,56K -0.49%
4/9/2018 8.2 8.17 8.27 8.13 34,96K 0.49%
4/6/2018 8.16 8.23 8.26 8.14 23,41K -1.21%
4/5/2018 8.26 8.11 8.28 8.11 55,55K 1.85%
4/4/2018 8.11 8.12 8.16 8.05 51,02K 0.19%
4/3/2018 8.1 8.1 8.16 8.06 67,03K -1.52%
3/29/2018 8.22 8.23 8.29 8.15 51,76K -0.18%
3/28/2018 8.23 8.3 8.35 8.2 43,98K -2.02%
3/27/2018 8.4 8.6 8.65 8.38 84,55K -1.70%
3/26/2018 8.55 8.65 8.66 8.51 68,37K -2.73%
3/23/2018 8.79 8.9 8.9 8.5 102,91K -1.79%
3/22/2018 8.95 9.1 9.1 8.91 51,15K -1.92%
3/21/2018 9.13 9.09 9.15 9.02 41,42K -0.27%
3/20/2018 9.15 9.13 9.19 8.95 39,01K 0.55%
3/19/2018 9.1 8.95 9.25 8.95 79,30K 1.11%
3/16/2018 9 9.44 9.44 8.91 116,23K -2.70%
3/15/2018 9.25 9.66 9.78 8.74 301,28K -3.65%
3/14/2018 9.6 8.9 9.84 8.9 883,55K 11.43%
3/13/2018 8.61 8.25 8.8 8.23 161,77K 4.68%
3/12/2018 8.23 8.13 8.24 8.06 39,51K 1.29%
3/9/2018 8.13 8.16 8.18 8.04 25,30K 0.43%
3/8/2018 8.09 8.1 8.15 7.98 42,46K -0.61%
3/7/2018 8.14 8.05 8.14 7.96 32,98K 0.31%
3/6/2018 8.11 8.2 8.22 7.95 45,79K -0.06%
3/5/2018 8.12 7.89 8.15 7.89 73,28K 3.70%
3/2/2018 7.83 8.02 8.05 7.8 137,53K -2.49%
3/1/2018 8.03 8.19 8.21 8 100,13K -2.01%
2/28/2018 8.19 8.16 8.2 8.1 30,89K -0.12%
2/27/2018 8.2 8.15 8.23 8.15 35,36K 0.00%
2/26/2018 8.2 8.24 8.24 8.1 28,80K 1.30%
2/23/2018 8.1 8.2 8.47 8.1 57,75K -0.86%
2/22/2018 8.17 8.27 8.3 8.12 54,59K -1.57%
2/21/2018 8.3 8.45 8.52 8.28 43,37K -2.24%
2/20/2018 8.49 8.56 8.56 8.38 23,84K -0.06%
2/19/2018 8.49 8.56 8.56 8.41 42,87K 0.30%
2/16/2018 8.47 8.39 8.58 8.35 58,84K 1.93%
2/15/2018 8.31 8.4 8.4 8.26 36,57K 0.18%
2/14/2018 8.3 8.3 8.44 8.26 53,88K 1.16%
2/13/2018 8.2 8.43 8.49 8.2 48,54K -2.38%
2/12/2018 8.4 8.28 8.62 8.28 63,91K 2.19%
2/9/2018 8.22 8.23 8.27 8.16 54,97K -2.49%
2/8/2018 8.43 8.69 8.69 8.31 69,74K -1.98%
2/7/2018 8.6 8.3 8.74 8.16 150,05K 6.97%
2/6/2018 8.04 8.11 8.3 7.9 189,53K -4.06%
2/5/2018 8.38 8.62 8.63 8.35 142,93K -3.57%
2/2/2018 8.69 8.75 8.75 8.66 55,71K -1.25%
2/1/2018 8.8 8.87 8.91 8.65 80,68K -0.40%
1/31/2018 8.84 8.81 8.95 8.78 51,53K -0.17%
1/30/2018 8.85 8.86 8.94 8.81 45,41K -0.56%
1/29/2018 8.9 8.8 8.93 8.8 35,86K 0.91%
1/26/2018 8.82 8.75 8.9 8.75 42,78K 0.40%
1/25/2018 8.78 8.85 8.87 8.76 61,82K -0.62%
1/24/2018 8.84 8.94 8.99 8.84 68,96K -1.56%
1/23/2018 8.98 8.9 9.15 8.9 78,57K 1.18%
1/22/2018 8.88 8.96 9.02 8.8 113,98K -1.17%
1/19/2018 8.98 9.1 9.17 8.95 104,90K -0.33%
1/18/2018 9.01 8.9 9.05 8.82 143,64K 1.69%
1/17/2018 8.86 9.04 9.05 8.85 112,30K -1.99%
1/16/2018 9.04 8.98 9.38 8.82 258,82K 0.33%
1/15/2018 9.01 10.18 10.18 8.95 788,14K -11.67%
1/12/2018 10.2 10.21 10.24 10.1 91,54K -0.39%
1/11/2018 10.24 10.33 10.5 10.21 71,54K -1.54%
1/10/2018 10.4 10.8 10.8 10.12 159,20K -0.48%
1/9/2018 10.45 11 11.15 9.97 442,90K -3.06%
1/8/2018 10.78 10.25 10.97 10.08 485,76K 8.34%
1/5/2018 9.95 9.5 10.18 9.49 661,25K 8.62%
1/4/2018 9.16 9.1 9.24 9.07 67,99K 0.99%
1/3/2018 9.07 9.22 9.29 8.76 150,43K -0.33%
1/2/2018 9.1 8.5 9.35 8.5 229,15K 9.11%
12/29/2017 8.34 8.45 8.47 8.32 54,83K -0.60%
12/28/2017 8.39 8.2 8.46 8.17 110,45K 2.82%
12/27/2017 8.16 8.05 8.23 8 115,36K 0.49%
12/22/2017 8.12 8.24 8.24 8.08 92,71K -1.58%
12/21/2017 8.25 8.03 8.25 8.03 73,36K 0.12%
12/20/2017 8.24 8.1 8.27 8.01 85,82K 1.73%
12/19/2017 8.1 8.31 8.32 8.05 97,34K -2.53%
12/18/2017 8.31 8.32 8.45 8.3 53,84K -0.12%
12/15/2017 8.32 8.4 8.45 8.3 67,08K -0.60%
12/14/2017 8.37 8.5 8.56 8.32 33,56K -1.30%
12/13/2017 8.48 8.57 8.6 8.41 47,04K -0.82%
12/12/2017 8.55 8.44 8.58 8.44 35,25K 1.06%
12/11/2017 8.46 8.56 8.7 8.36 72,40K -1.05%
12/8/2017 8.55 8.5 8.76 8.31 88,45K 0.23%
12/7/2017 8.53 8.57 8.63 8.5 41,14K -0.47%
12/6/2017 8.57 8.57 8.61 8.5 40,98K -0.92%
12/5/2017 8.65 8.64 8.8 8.5 105,48K -0.23%
12/4/2017 8.67 8.71 8.96 8.6 61,20K -0.91%
12/1/2017 8.75 8.79 8.91 8.73 30,58K -0.57%
11/30/2017 8.8 8.8 8.84 8.7 63,48K 0.34%
11/29/2017 8.77 8.91 8.97 8.75 56,03K -1.57%
11/28/2017 8.91 8.81 8.91 8.77 36,71K 2.18%
11/27/2017 8.72 8.86 8.96 8.7 68,50K -2.57%
11/24/2017 8.95 8.89 9.01 8.86 33,56K 0.22%
11/23/2017 8.93 9.08 9.15 8.6 82,65K -1.65%
11/22/2017 9.08 9.58 9.58 8.86 189,08K 0.00%
11/21/2017 9.08 8.93 9.1 8.9 44,76K 1.57%
11/20/2017 8.94 8.88 9.05 8.86 19,14K 0.34%
11/17/2017 8.91 8.68 9.15 8.65 107,47K 3.01%
11/16/2017 8.65 8.3 8.66 8.3 62,62K 5.10%
11/15/2017 8.23 8.55 8.58 8 159,38K -5.18%
11/14/2017 8.68 8.78 8.79 8.51 41,76K -0.46%
11/13/2017 8.72 8.82 8.87 8.7 33,34K -0.91%
11/10/2017 8.8 9.09 9.09 8.8 53,04K -2.87%
11/9/2017 9.06 9.1 9.1 9 26,72K 0.11%
11/8/2017 9.05 9.1 9.1 9.03 55,89K -1.20%
11/7/2017 9.16 9.15 9.22 9.02 44,18K 0.44%
11/6/2017 9.12 9.22 9.3 9.12 53,39K -0.87%
11/3/2017 9.2 9.14 9.32 9.11 58,06K 0.77%
11/2/2017 9.13 9.19 9.33 9.1 85,04K 0.33%
11/1/2017 9.1 8.97 9.35 8.88 122,83K 2.02%
10/31/2017 8.92 8.88 8.98 8.79 45,35K 1.48%
10/30/2017 8.79 8.79 8.9 8.75 54,71K -0.57%
10/27/2017 8.84 8.76 8.88 8.75 32,41K 1.03%
10/26/2017 8.75 8.85 8.87 8.75 46,63K -1.13%
10/25/2017 8.85 8.89 9 8.85 35,83K 0.23%
10/24/2017 8.83 8.95 9.05 8.83 51,02K -2.21%
10/23/2017 9.03 9.07 9.25 8.95 72,44K -0.33%
10/20/2017 9.06 8.9 9.59 8.9 336,48K 3.54%
10/19/2017 8.75 8.8 8.8 8.65 51,89K 0.00%
10/18/2017 8.75 8.86 8.86 8.74 27,80K -1.13%
10/17/2017 8.85 8.8 8.9 8.75 35,18K 0.57%
10/16/2017 8.8 8.95 8.95 8.75 30,37K -0.23%
10/13/2017 8.82 8.89 8.98 8.8 29,57K -1.67%
10/12/2017 8.97 8.88 8.99 8.86 61,14K 1.01%
10/11/2017 8.88 9.14 9.14 8.87 59,39K -2.42%
10/10/2017 9.1 9.15 9.2 9.06 48,63K -0.33%
10/9/2017 9.13 9.05 9.13 9.01 53,27K 1.44%
10/6/2017 9 9 9.1 8.62 190,14K -0.55%
10/5/2017 9.05 9.2 9.67 8.98 317,13K -1.09%
10/4/2017 9.15 8.5 9.15 8.5 234,30K 7.39%
10/3/2017 8.52 8.55 8.6 8.5 56,99K -0.23%
10/2/2017 8.54 8.62 8.62 8.43 65,01K 1.18%
9/29/2017 8.44 8.16 8.65 8.14 285,83K 5.24%
9/28/2017 8.02 8.1 8.1 8 56,79K -0.37%
9/27/2017 8.05 8.16 8.16 8 73,78K -1.35%
9/26/2017 8.16 8.16 8.21 8.09 72,24K -0.61%
9/25/2017 8.21 8.3 8.43 8.15 61,28K -0.97%
9/22/2017 8.29 8.3 8.44 8.29 70,50K -0.36%
9/21/2017 8.32 8.25 8.37 8.11 86,98K 1.96%
9/20/2017 8.16 8.05 8.44 7.96 247,76K 2.00%
9/19/2017 8 8.08 8.08 7.53 503,79K -1.36%
9/18/2017 8.11 8.75 8.75 8.07 512,42K -7.63%
9/15/2017 8.78 8.9 9.06 8.52 741,09K -11.67%
9/14/2017 9.94 10 10.05 9.93 79,14K -0.60%
9/13/2017 10 10.05 10.06 9.95 57,92K -0.60%
9/12/2017 10.06 10.03 10.08 9.95 76,25K -0.10%
9/11/2017 10.07 10.1 10.15 10 46,65K 0.60%
9/8/2017 10.01 10 10.01 9.93 40,01K 0.60%
9/7/2017 9.95 9.99 10.01 9.95 54,77K 0.10%
9/6/2017 9.94 10.17 10.18 9.93 83,87K -2.07%
9/5/2017 10.15 10.15 10.18 10.06 26,41K 0.20%
9/4/2017 10.13 10.02 10.15 10.02 43,80K 1.30%
9/1/2017 10 10.3 10.35 9.99 68,54K -2.53%
8/31/2017 10.26 10.2 10.27 10.09 55,19K 0.98%
8/30/2017 10.16 10.29 10.29 10.11 20,00K -0.68%
8/29/2017 10.23 10.38 10.38 10.12 35,10K -0.68%
8/28/2017 10.3 10.41 10.41 10.28 38,55K -1.06%
8/25/2017 10.41 10.38 10.42 10.29 44,59K 0.97%
8/24/2017 10.31 10.34 10.42 10.25 32,68K -0.87%
8/23/2017 10.4 10.38 10.41 10.28 29,85K 0.39%
8/22/2017 10.36 10.3 10.41 10.24 26,67K 0.88%
8/21/2017 10.27 10.07 10.3 10.06 34,71K 2.29%
8/18/2017 10.04 10.23 10.23 10.02 33,93K -1.95%
8/17/2017 10.24 10.42 10.42 10.23 20,78K -1.25%
8/16/2017 10.37 10.13 10.43 10.07 89,56K 2.37%
8/15/2017 10.13 10.1 10.24 10.03 34,84K 0.00%
8/14/2017 10.13 10.05 10.2 10.05 18,32K 1.10%
8/11/2017 10.02 10.2 10.22 9.92 54,82K 0.20%
8/10/2017 10 10.03 10.14 9.97 27,66K -0.20%
8/9/2017 10.02 10.26 10.26 9.97 42,82K -2.05%
8/8/2017 10.23 10.08 10.31 10.08 64,46K 1.49%
8/7/2017 10.08 9.83 10.08 9.83 64,82K 1.72%
8/4/2017 9.91 9.84 9.93 9.8 39,70K 1.02%
8/3/2017 9.81 9.87 9.93 9.8 27,38K 0.10%
8/2/2017 9.8 9.87 9.95 9.8 39,27K -0.10%
8/1/2017 9.81 9.81 9.91 9.81 39,95K 0.00%
7/31/2017 9.81 9.91 9.95 9.77 76,99K -1.70%
7/28/2017 9.98 10.01 10.01 9.88 30,77K -0.20%
7/27/2017 10 9.88 10.05 9.88 38,57K 1.52%
7/26/2017 9.85 9.91 9.91 9.82 39,78K -0.30%
7/25/2017 9.88 9.97 10 9.85 55,38K -0.70%
7/24/2017 9.95 9.95 10.03 9.88 53,42K -0.10%
7/21/2017 9.96 9.98 10.07 9.95 42,80K -0.60%
7/20/2017 10.02 9.93 10.07 9.92 28,41K 0.91%
7/19/2017 9.93 10 10.07 9.9 59,78K -1.19%
7/18/2017 10.05 10.15 10.16 9.97 62,17K -1.28%
7/17/2017 10.18 10.32 10.43 10.17 57,23K -1.45%
7/14/2017 10.33 10.22 10.45 10.22 49,14K 0.98%
7/13/2017 10.23 10.12 10.39 10.11 119,81K 2.92%
7/12/2017 9.94 9.9 10 9.85 46,49K 0.91%
7/11/2017 9.85 9.93 10.06 9.85 62,77K -1.01%
7/10/2017 9.95 10.05 10.19 9.87 108,66K -1.78%
7/7/2017 10.13 10.13 10.14 9.91 64,17K 0.20%
7/6/2017 10.11 10.28 10.4 10.08 69,10K -1.17%
7/5/2017 10.23 10.56 10.56 10.13 78,92K -3.58%
7/4/2017 10.61 10.64 10.65 10.45 65,61K -0.38%
7/3/2017 10.65 10.33 10.68 10.33 99,29K 0.47%
6/30/2017 10.6 10.6 10.6 10.28 104,87K 0.47%
6/29/2017 10.55 10.23 10.59 10.11 138,56K 2.63%
6/28/2017 10.28 10.35 10.39 10.18 78,59K 0.29%
6/27/2017 10.25 10.44 10.44 10.2 99,88K -0.77%
6/26/2017 10.33 10.28 10.67 10.21 238,85K 1.47%
6/23/2017 10.18 10 10.84 10 873,92K 5.93%
6/22/2017 9.61 9.51 9.62 9.45 53,13K 1.16%
6/21/2017 9.5 9.55 9.6 9.46 46,00K -1.76%
6/20/2017 9.67 9.66 9.67 9.45 91,87K 0.73%
6/19/2017 9.6 9.69 9.72 9.5 81,25K -0.41%
6/16/2017 9.64 9.55 9.68 9.52 92,04K 0.94%
6/15/2017 9.55 9.9 9.9 9.4 257,31K -3.54%
6/14/2017 9.9 10.09 10.09 9.86 75,49K -1.20%
6/13/2017 10.02 9.98 10.21 9.93 88,28K 0.91%
6/12/2017 9.93 10.04 10.04 9.86 79,24K -1.10%
6/9/2017 10.04 10 10.07 9.87 70,15K 0.80%
6/8/2017 9.96 10.1 10.1 9.87 95,99K -0.40%
6/7/2017 10 10.1 10.15 10 103,43K -0.50%
6/6/2017 10.05 10.08 10.12 10 88,15K -0.50%
6/5/2017 10.1 10.23 10.35 10.03 108,49K -0.98%
6/2/2017 10.2 10.17 10.27 10.06 127,26K 1.59%
6/1/2017 10.04 10.3 10.3 10 116,54K -2.05%
5/31/2017 10.25 9.92 10.3 9.76 360,97K 4.59%
5/30/2017 9.8 9.61 9.98 9.6 293,84K 0.41%
5/29/2017 9.76 10.02 10.08 9.6 507,50K -3.17%
5/26/2017 10.08 10.31 10.35 10.02 338,63K -3.08%
5/25/2017 10.4 10.62 10.64 10.25 150,19K -1.61%
5/24/2017 10.57 10.57 10.74 10.54 121,00K 0.09%
5/23/2017 10.56 10.75 10.75 10.53 265,01K -1.95%
5/22/2017 10.77 10.81 10.88 10.52 280,90K -2.36%
5/19/2017 11.03 10.95 11.4 10.8 623,29K 1.01%
5/18/2017 10.92 11.3 11.4 10.51 1,28M -6.98%
5/17/2017 11.74 11.12 11.87 10.9 1,00M 5.77%
5/16/2017 11.1 10.2 12.18 9.57 4,13M -27.88%
5/11/2017 15.39 16.49 16.85 15.39 307,12K -6.39%
5/10/2017 16.44 16.35 16.55 16.2 73,67K -0.18%
5/9/2017 16.47 16.77 16.77 16.25 166,56K -0.42%
5/8/2017 16.54 16.34 16.75 15.95 420,05K 4.55%
5/5/2017 15.82 15.12 15.93 15.04 298,77K 4.22%
5/4/2017 15.18 14.79 15.38 14.53 164,16K 2.99%
5/3/2017 14.74 14.82 14.9 14.5 116,31K -1.07%
5/2/2017 14.9 14.85 15.06 14.8 113,86K -1.52%
4/28/2017 15.13 14.86 15.16 14.85 96,11K 0.00%
4/27/2017 15.13 15.16 15.24 15 60,15K 0.46%
4/26/2017 15.06 15.15 15.27 15 92,08K -0.20%
4/25/2017 15.09 14.9 15.14 14.85 78,32K 1.62%
4/24/2017 14.85 15 15.26 14.82 102,60K 2.41%
4/21/2017 14.5 14.95 15.24 14.5 115,19K -3.46%
4/20/2017 15.02 15.4 15.75 14.71 168,21K -1.70%
4/19/2017 15.28 14 15.83 13.8 255,96K 8.60%
4/18/2017 14.07 14.6 14.78 14.03 128,85K -3.76%
4/13/2017 14.62 14.97 15.1 14.55 99,94K -2.01%
4/12/2017 14.92 15 15.36 14.85 119,08K -1.19%
4/11/2017 15.1 15.43 15.55 15.1 105,74K -2.52%
4/10/2017 15.49 15.46 15.85 15.41 94,34K 0.00%
4/7/2017 15.49 15.49 15.75 15.41 97,96K -0.64%
4/6/2017 15.59 15.75 15.85 15.5 154,46K -0.76%
4/5/2017 15.71 15.96 16 15.7 140,29K -2.00%
4/4/2017 16.03 16.29 16.29 15.9 108,69K -1.11%
4/3/2017 16.21 16.33 16.44 16.12 163,85K 0.56%
3/31/2017 16.12 16.75 16.75 16.05 536,09K -5.23%
3/30/2017 17.01 17.36 18.07 16.86 696,31K 2.84%
3/29/2017 16.54 16.48 16.74 16.44 98,67K 0.98%
3/28/2017 16.38 16.37 16.46 16.19 134,97K 1.74%
3/27/2017 16.1 16.35 16.65 16 308,04K -3.13%
3/24/2017 16.62 16.45 16.8 16.32 82,88K 0.36%
3/23/2017 16.56 16.63 16.65 16.23 97,71K 0.30%
3/22/2017 16.51 16.4 16.71 16.1 137,73K -1.43%
3/21/2017 16.75 17.19 17.35 16.35 499,37K -3.51%
3/20/2017 17.36 16.59 17.38 16.5 1,33M 13.32%
3/17/2017 15.32 15.26 15.4 15.21 19,54K -0.20%
3/16/2017 15.35 15.39 15.4 15.2 28,36K 0.85%
3/15/2017 15.22 15.32 15.35 15.03 48,08K -0.20%
3/14/2017 15.25 15.67 15.67 15.16 84,14K -1.74%
3/13/2017 15.52 15.45 15.8 15.21 89,86K 0.32%
3/10/2017 15.47 15.3 15.55 15.2 90,32K 1.51%
3/9/2017 15.24 15.4 15.46 15.19 64,40K -0.72%
3/8/2017 15.35 15.28 16.07 15.28 228,53K 2.54%
3/7/2017 14.97 15 15.13 14.86 65,68K -0.20%
3/6/2017 15 14.27 15.18 14.27 175,19K 5.49%
3/3/2017 14.22 14.2 14.47 14 88,68K -0.28%
3/2/2017 14.26 14.52 14.55 14.12 54,42K -1.38%
3/1/2017 14.46 14.41 14.6 14.37 28,88K -0.62%
2/28/2017 14.55 14.64 14.7 14.46 23,27K -0.75%
2/27/2017 14.66 14.84 14.84 14.53 28,33K 0.34%
2/24/2017 14.61 14.39 14.9 14.39 60,03K 1.60%
2/23/2017 14.38 14.61 14.67 14.37 42,65K -2.04%
2/22/2017 14.68 14.89 14.89 14.42 59,46K -1.14%
2/21/2017 14.85 14.86 14.94 14.81 27,19K -0.34%
2/20/2017 14.9 14.93 14.98 14.78 40,16K 0.88%
2/17/2017 14.77 14.75 14.98 14.74 69,78K -0.14%
2/16/2017 14.79 14.88 14.9 14.65 45,84K -0.20%
2/15/2017 14.82 14.67 14.88 14.52 97,09K 2.42%
2/14/2017 14.47 14.68 14.71 14.45 40,52K -0.48%
2/13/2017 14.54 14.74 14.74 14.39 49,14K 0.55%
2/10/2017 14.46 14.48 14.62 14.02 59,37K 0.07%
2/9/2017 14.45 14.41 14.84 14.35 55,38K 0.63%
2/8/2017 14.36 14.94 15.34 14.34 270,48K -1.10%
2/7/2017 14.52 13.5 14.52 13.42 134,00K 8.44%
2/6/2017 13.39 13.65 13.69 13.39 43,91K -0.89%
2/3/2017 13.51 13.51 13.7 13.42 31,14K 0.07%
2/2/2017 13.5 13.89 13.9 13.42 48,93K -1.39%
2/1/2017 13.69 13.5 13.9 13.41 69,80K 2.16%
1/31/2017 13.4 13.85 13.96 13.14 207,02K -3.46%
1/30/2017 13.88 14.5 14.5 13.85 143,40K -3.74%
1/27/2017 14.42 14.48 14.5 14.25 50,89K -0.28%
1/26/2017 14.46 14.22 14.5 14.1 80,80K 2.26%
1/25/2017 14.14 14.1 14.39 14 73,80K 0.43%
1/24/2017 14.08 14.44 14.44 14 118,36K -1.81%
1/23/2017 14.34 14.26 14.92 14 176,38K 0.70%
1/20/2017 14.24 14.76 14.86 14.05 260,49K -3.78%
1/19/2017 14.8 15.04 15.25 14.72 126,23K -1.53%
1/18/2017 15.03 15.49 15.49 14.93 117,86K -2.97%
1/17/2017 15.49 15.62 15.95 15.4 91,96K 0.06%
1/16/2017 15.48 15.14 15.9 14.96 177,15K 3.27%
1/13/2017 14.99 14.92 15.2 14.78 135,36K -0.07%
1/12/2017 15 15.64 15.65 14.75 289,62K -4.70%
1/11/2017 15.74 15.87 16 15.63 93,32K -0.82%
1/10/2017 15.87 16.2 16.23 15.51 100,08K -0.69%
1/9/2017 15.98 16.37 16.46 15.83 337,86K 3.90%
1/6/2017 15.38 16.25 16.3 15.13 452,54K -5.64%
1/5/2017 16.3 17.19 17.2 15.71 372,91K -2.98%
1/4/2017 16.8 16.9 17.81 16.42 835,77K 7.83%
1/3/2017 15.58 15 15.7 14.98 285,92K 5.13%
1/2/2017 14.82 13.81 15.07 13.8 312,72K 8.33%
12/30/2016 13.68 13.63 13.85 13.5 74,75K 0.00%
12/29/2016 13.68 13.7 13.95 13.56 136,45K 1.26%
12/28/2016 13.51 13.04 13.7 13.04 176,49K 4.16%
12/27/2016 12.97 12.84 13 12.65 96,25K 2.77%
12/23/2016 12.62 12.6 12.8 12.5 71,00K 0.64%
12/22/2016 12.54 12.66 12.66 12.46 54,25K -0.63%
12/21/2016 12.62 12.51 12.73 12.51 47,00K 0.80%
12/20/2016 12.52 12.52 12.83 12.29 165,09K 0.16%
12/19/2016 12.5 12.52 12.52 12.35 63,10K 1.21%
12/16/2016 12.35 12.35 12.54 12.2 151,89K 1.90%
12/15/2016 12.12 11.62 12.16 11.44 85,76K 5.03%
12/14/2016 11.54 11.99 11.99 11.42 100,90K -2.78%
12/13/2016 11.87 11.93 12 11.6 188,52K -2.55%
12/12/2016 12.18 12.4 12.43 11.83 153,08K -0.81%
12/9/2016 12.28 12.35 12.5 12.23 61,76K 0.82%
12/8/2016 12.18 12.51 12.63 12.04 131,63K -2.64%
12/7/2016 12.51 12.54 12.7 12.36 105,89K 1.05%
12/6/2016 12.38 12.67 12.67 12.15 138,50K -0.88%
12/5/2016 12.49 12.15 12.7 12.15 285,55K 2.80%
12/2/2016 12.15 10.8 13.06 10.69 955,03K 16.38%
12/1/2016 10.44 10.58 10.58 10.42 39,13K -0.85%
11/30/2016 10.53 10.41 10.56 10.36 64,40K 1.15%
11/29/2016 10.41 10.38 10.5 10.31 38,15K 0.68%
11/28/2016 10.34 10.5 10.5 10.28 43,54K -0.58%
11/25/2016 10.4 10.06 10.58 10.06 89,09K 3.28%
11/24/2016 10.07 10.19 10.19 10.04 20,87K 0.10%
11/23/2016 10.06 10.22 10.22 10.05 41,52K -1.37%
11/22/2016 10.2 10.26 10.3 10.18 59,87K -0.58%
11/21/2016 10.26 10.42 10.42 10.25 41,71K -1.16%
11/18/2016 10.38 10.4 10.43 10.28 71,12K -0.38%
11/17/2016 10.42 10.3 10.45 10.26 41,67K 0.68%
11/16/2016 10.35 10.47 10.47 10.25 91,56K -0.10%
11/15/2016 10.36 10.45 10.47 10.26 67,95K 0.10%
11/14/2016 10.35 10.41 10.55 10.33 94,78K 0.19%
11/11/2016 10.33 10.78 10.79 10.3 142,36K -2.64%
11/10/2016 10.61 10.12 10.93 10.01 309,90K 6.21%
11/9/2016 9.99 9.41 10.17 9.09 146,50K 0.91%
11/8/2016 9.9 10.08 10.1 9.86 84,94K -1.49%
11/7/2016 10.05 10.19 10.29 10.05 49,85K -0.59%
11/4/2016 10.11 10.15 10.15 10.06 26,46K 0.20%
11/3/2016 10.09 10.07 10.18 10.07 30,22K 0.30%
11/2/2016 10.06 10.23 10.23 10.04 36,99K -0.98%
11/1/2016 10.16 10.22 10.24 10.11 23,18K 0.20%
10/31/2016 10.14 10.2 10.2 10.06 25,69K -0.29%
10/28/2016 10.17 10.12 10.32 10.02 61,38K 0.59%
10/27/2016 10.11 10.15 10.24 10 113,36K -0.30%
10/26/2016 10.14 10.4 10.4 10.05 93,45K -1.55%
10/25/2016 10.3 10.33 10.53 10.3 78,75K 0.00%
10/24/2016 10.3 10.3 10.41 10.23 43,87K 0.68%
10/21/2016 10.23 10.21 10.33 10.15 65,83K 0.49%
10/20/2016 10.18 10.25 10.41 10.1 142,14K -1.55%
10/19/2016 10.34 10.71 10.71 10.2 97,57K -2.91%
10/18/2016 10.65 10.73 10.78 10.62 43,78K 0.00%
10/17/2016 10.65 10.65 10.77 10.57 45,19K 1.24%
10/14/2016 10.52 10.25 10.7 10.2 87,93K 1.94%
10/13/2016 10.32 10.65 10.73 10.2 121,08K -3.46%
10/12/2016 10.69 11.03 11.03 10.65 84,23K -3.26%
10/11/2016 11.05 11.1 11.24 10.98 44,14K 0.64%
10/10/2016 10.98 11.28 11.28 10.92 117,21K -1.70%
10/7/2016 11.17 11.49 11.5 11.1 89,83K -2.95%
10/6/2016 11.51 11.8 11.8 11.49 68,92K -1.88%
10/5/2016 11.73 11.83 11.89 11.62 48,77K -0.76%
10/4/2016 11.82 11.85 12.2 11.71 172,03K 1.90%
10/3/2016 11.6 11.98 11.98 11.49 102,77K -2.19%
9/30/2016 11.86 12.22 12.7 11.78 273,09K 1.80%
9/29/2016 11.65 11.92 11.92 11.52 62,98K -1.02%
9/28/2016 11.77 11.95 12.02 11.72 47,64K 1.12%
9/27/2016 11.64 12 12 11.61 66,41K -3.00%
9/26/2016 12 12.11 12.16 12 37,89K -1.72%
9/23/2016 12.21 12.4 12.46 12.2 33,90K -0.89%
9/22/2016 12.32 12.14 12.35 12.11 48,64K 1.15%
9/21/2016 12.18 12.11 12.25 12.09 53,40K 0.74%
9/20/2016 12.09 12.03 12.25 11.99 76,73K -0.49%
9/19/2016 12.15 12.45 12.54 12.13 71,72K -2.02%
9/16/2016 12.4 12.66 12.66 12.26 28,47K -0.72%
9/15/2016 12.49 12.4 12.57 12.25 45,96K 0.89%
9/14/2016 12.38 12.7 12.72 12.26 77,66K -1.82%
9/13/2016 12.61 12.9 12.93 12.57 32,80K -1.87%
9/12/2016 12.85 12.65 13 12.4 143,26K 1.66%
9/9/2016 12.64 12.86 12.99 12.61 78,91K -2.17%
9/8/2016 12.92 13.01 13.04 12.83 57,22K -0.62%
9/7/2016 13 12.95 13.05 12.9 73,46K 0.39%
9/6/2016 12.95 12.86 13.05 12.72 75,33K 0.54%
9/5/2016 12.88 12.98 12.98 12.74 78,79K -0.92%
9/2/2016 13 13 13.04 12.85 65,43K 0.15%
9/1/2016 12.98 13.06 13.18 12.85 119,46K -2.19%
8/31/2016 13.27 13.35 13.38 13.26 52,24K -0.23%
8/30/2016 13.3 13.48 13.5 13.07 89,65K -0.60%
8/29/2016 13.38 13.35 13.49 13.35 36,75K 0.60%
8/26/2016 13.3 13.35 13.39 13.29 33,92K -0.08%
8/25/2016 13.31 13.51 13.52 13.29 52,73K -1.84%
8/24/2016 13.56 13.78 13.83 13.53 57,44K -1.31%
8/23/2016 13.74 13.66 13.77 13.66 49,35K 0.81%
8/22/2016 13.63 13.34 13.73 13.34 64,09K 2.17%
8/19/2016 13.34 13.36 13.5 13.22 69,40K -1.69%
8/18/2016 13.57 13.67 13.67 13.46 33,82K 0.52%
8/17/2016 13.5 13.81 13.81 13.45 55,87K -2.10%
8/16/2016 13.79 13.91 13.92 13.75 42,26K -1.08%
8/15/2016 13.94 14.05 14.14 13.8 37,99K -0.36%
8/12/2016 13.99 14 14.39 13.86 46,83K -0.07%
8/11/2016 14 14.49 14.49 13.95 88,18K -2.64%
8/10/2016 14.38 14.88 14.88 14.3 115,08K -2.44%
8/9/2016 14.74 14.9 15.39 14.61 339,33K 6.04%
8/8/2016 13.9 13.88 13.95 13.8 41,54K 0.87%
8/5/2016 13.78 13.93 14 13.56 58,35K -1.01%
8/4/2016 13.92 13.96 14.1 13.75 84,43K 0.58%
8/3/2016 13.84 13.69 13.97 13.69 67,58K 2.06%
8/2/2016 13.56 13.26 13.75 13.18 80,40K 2.19%
8/1/2016 13.27 13.23 13.38 13.1 37,45K 0.30%
7/29/2016 13.23 13.47 13.47 13.09 57,07K -1.64%
7/28/2016 13.45 13.85 13.87 13.4 65,73K -2.82%
7/27/2016 13.84 13.78 13.89 13.73 50,60K 0.58%
7/26/2016 13.76 13.97 13.98 13.65 80,10K -1.57%
7/25/2016 13.98 14.2 14.3 13.94 47,48K -1.55%
7/22/2016 14.2 14.81 14.88 14.04 119,22K -4.05%
7/21/2016 14.8 15.1 15.1 14.7 27,45K -1.33%
7/20/2016 15 14.98 15.14 14.8 48,58K 0.67%
7/19/2016 14.9 14.97 15.17 14.76 32,56K 0.54%
7/18/2016 14.82 15.01 15.2 14.81 24,95K -1.00%
7/15/2016 14.97 15.4 15.4 14.85 46,77K -1.45%
7/14/2016 15.19 15.29 15.43 14.6 170,07K 1.40%
7/13/2016 14.98 16.15 16.15 14.85 216,90K -5.96%
7/12/2016 15.93 15.75 16.92 15.65 646,51K 8.00%
7/11/2016 14.75 13.61 14.89 13.45 392,61K 14.88%
7/8/2016 12.84 12.72 13.07 12.42 39,06K 0.94%
7/7/2016 12.72 12.7 12.85 12.62 34,37K 1.03%
7/6/2016 12.59 12.85 12.85 12.35 90,07K -3.15%
7/5/2016 13 13.24 13.45 12.88 66,85K -4.97%
7/4/2016 13.68 13.45 13.78 13.44 53,52K 1.33%
7/1/2016 13.5 13.88 13.94 12.94 146,45K -1.60%
6/30/2016 13.72 13.8 13.9 13.5 87,89K 1.55%
6/29/2016 13.51 13.01 13.6 13.01 124,57K 6.04%
6/28/2016 12.74 12.79 12.96 12.57 93,21K 2.25%
6/27/2016 12.46 13 13.07 12.28 110,29K -4.15%
6/24/2016 13 11.6 13.3 11.5 240,61K -6.41%
6/23/2016 13.89 13.78 13.92 13.68 67,23K 0.73%
6/22/2016 13.79 13.99 13.99 13.66 103,00K -1.08%
6/21/2016 13.94 14.04 14.15 13.8 64,01K -1.06%
6/20/2016 14.09 14.08 14.4 13.94 97,29K 2.55%
6/17/2016 13.74 13.6 13.95 13.5 87,95K 2.92%
6/16/2016 13.35 14.55 14.55 13.15 200,10K -8.75%
6/15/2016 14.63 14.79 15.64 14.63 61,96K -0.41%
6/14/2016 14.69 15.57 15.58 14.69 121,73K -6.55%
6/13/2016 15.72 16.02 16.24 15.65 65,75K -2.06%
6/10/2016 16.05 16.26 16.26 15.92 72,85K -0.12%
6/9/2016 16.07 16.11 16.25 16.07 30,39K 0.06%
6/8/2016 16.06 16.06 16.18 16.01 18,70K 0.06%
6/7/2016 16.05 16.34 16.35 16 43,21K -0.93%
6/6/2016 16.2 16.4 16.54 16.1 112,73K 1.82%
6/3/2016 15.91 16.15 16.2 15.81 49,12K -0.56%
6/2/2016 16 16.09 16.38 15.95 44,77K -1.11%
6/1/2016 16.18 16.3 16.3 16.07 41,46K -1.28%
5/31/2016 16.39 16.5 16.5 16.02 75,55K 2.63%
5/30/2016 15.97 15.78 16.12 15.72 66,50K 1.59%
5/27/2016 15.72 15.99 15.99 15.67 54,50K -1.13%
5/26/2016 15.9 16.3 16.3 15.7 70,41K -1.91%
5/25/2016 16.21 15.95 16.21 15.88 62,46K 1.63%
5/24/2016 15.95 16.15 16.15 15.93 55,45K -1.24%
5/23/2016 16.15 16.06 16.41 15.92 67,02K 0.25%
5/20/2016 16.11 16.08 16.27 15.86 40,53K 0.56%
5/19/2016 16.02 16.49 16.53 15.9 72,29K -2.61%
5/18/2016 16.45 16.62 16.85 16.32 55,13K -0.66%
5/17/2016 16.56 16.25 16.94 16.24 95,53K 2.16%
5/16/2016 16.21 16.3 16.3 15.98 33,55K -0.25%
5/13/2016 16.25 16.35 16.59 16.15 63,19K -0.49%
5/12/2016 16.33 16.29 17.28 15.92 254,83K 1.05%
5/11/2016 16.16 15.84 16.19 15.5 108,38K 1.76%
5/10/2016 15.88 16.22 16.65 15.86 84,78K -1.85%
5/9/2016 16.18 16.94 16.94 16.02 161,05K -3.11%
5/6/2016 16.7 16.2 17.37 15.73 190,49K 3.66%
5/5/2016 16.11 16.28 16.37 15.81 125,03K -1.47%
5/4/2016 16.35 16.93 17 16.33 233,54K -4.22%
5/3/2016 17.07 17.74 17.74 16.77 278,38K -4.69%
5/2/2016 17.91 19.24 19.4 17.33 330,64K -4.94%
4/29/2016 18.84 19.18 19.24 18.71 103,77K -1.93%
4/28/2016 19.21 18.96 19.42 18.77 98,51K 1.48%
4/27/2016 18.93 19.19 19.56 18.83 215,85K -0.47%
4/26/2016 19.02 19.54 19.54 18.96 172,60K -1.55%
4/25/2016 19.32 19 19.83 18.9 265,65K 3.48%
4/22/2016 18.67 18.81 19.4 18.3 290,71K 0.27%
4/21/2016 18.62 18.91 19 17.82 313,37K -1.22%
4/20/2016 18.85 18.94 19.45 18.32 309,99K -1.41%
4/19/2016 19.12 19.5 19.88 18.94 528,57K -0.36%
4/18/2016 19.19 17.15 19.5 16.66 768,03K 5.38%
4/15/2016 18.21 17.33 19.9 17.24 972,02K 6.00%
4/14/2016 17.18 16.19 17.32 16.06 498,74K 6.51%
4/13/2016 16.13 16.29 16.45 15.95 112,51K -0.43%
4/12/2016 16.2 16.48 16.58 15.82 189,13K -1.52%
4/11/2016 16.45 16.2 16.63 16.05 377,50K 4.64%
4/8/2016 15.72 15.68 16.3 15.06 347,26K 1.81%
4/7/2016 15.44 15.03 15.94 14.5 299,64K 5.32%
4/6/2016 14.66 16 16.1 14.42 430,82K -7.51%
4/5/2016 15.85 15.13 16.64 14.6 1,20M 3.19%
4/4/2016 15.36 13 15.49 12.75 1,67M 39.64%
4/1/2016 11 10.9 11 10.74 58,83K 0.27%
3/31/2016 10.97 11.25 11.25 10.87 56,43K -2.49%
3/30/2016 11.25 11.07 11.35 11 34,31K 0.45%
3/29/2016 11.2 11.5 11.6 11.14 55,01K 1.82%
3/24/2016 11 11.2 11.22 10.85 33,15K -1.96%
3/23/2016 11.22 11.38 11.5 11.14 15,56K -1.41%
3/22/2016 11.38 11.4 11.41 10.91 36,03K -0.44%
3/21/2016 11.43 11.3 11.55 11.3 26,91K 1.69%
3/18/2016 11.24 11.1 11.37 11.1 21,36K 1.54%
3/17/2016 11.07 11.06 11.09 10.89 20,11K 1.37%
3/16/2016 10.92 10.98 11.08 10.87 33,28K -1.44%
3/15/2016 11.08 11.42 11.42 11 28,36K -2.12%
3/14/2016 11.32 11.3 11.58 11.2 55,66K 1.34%
3/11/2016 11.17 12.1 12.25 10.9 141,36K -6.13%
3/10/2016 11.9 11.83 12.25 11.83 53,91K -1.24%
3/9/2016 12.05 12.02 12.36 11.79 57,98K 1.01%
3/8/2016 11.93 12 12.29 11.71 100,08K -2.21%
3/7/2016 12.2 10.65 12.25 10.65 322,54K 15.09%
3/4/2016 10.6 10.69 10.75 10.35 80,51K -0.09%
3/3/2016 10.61 10.5 10.79 10.36 186,82K 5.99%
3/2/2016 10.01 10.25 10.3 10 65,05K -1.67%
3/1/2016 10.18 10.15 10.29 9.95 45,46K -0.20%
2/29/2016 10.2 10.11 10.2 9.93 34,39K 1.90%
2/26/2016 10.01 10 10.18 9.97 33,42K -0.20%
2/25/2016 10.03 10.02 10.09 10.01 11,50K 0.80%
2/24/2016 9.95 10.3 10.31 9.85 30,24K -2.93%
2/23/2016 10.25 10.49 10.6 10.1 43,34K -3.67%
2/22/2016 10.64 10.32 10.64 10.29 82,27K 5.87%
2/19/2016 10.05 9.85 10.25 9.75 62,60K 2.66%
2/18/2016 9.79 9.6 9.87 9.58 64,25K 2.51%
2/17/2016 9.55 9.15 9.7 9.06 57,93K 4.49%
2/16/2016 9.14 9.1 9.15 9.01 20,54K 1.44%
2/15/2016 9.01 8.97 9.18 8.91 54,92K 3.21%
2/12/2016 8.73 8.89 8.89 8.72 29,08K 0.34%
2/11/2016 8.7 8.91 8.95 8.63 72,29K -3.55%
2/10/2016 9.02 8.9 9.42 8.83 47,75K 1.46%
2/9/2016 8.89 9.5 9.5 8.62 97,91K -5.02%
2/8/2016 9.36 9.88 9.88 9.23 72,44K -4.49%
2/5/2016 9.8 9.99 9.99 9.8 32,93K -1.41%
2/4/2016 9.94 10.06 10.1 9.82 41,10K -0.70%
2/3/2016 10.01 10.38 10.39 9.82 71,62K -2.82%
2/2/2016 10.3 10.86 11.07 10.21 207,77K 4.15%
2/1/2016 9.89 10.01 10.05 9.8 51,48K -0.70%
1/29/2016 9.96 10.27 10.28 9.91 52,75K -1.48%
1/28/2016 10.11 10.4 10.41 9.99 81,29K -2.98%
1/27/2016 10.42 10.05 10.8 9.99 111,77K 4.72%
1/26/2016 9.95 10.09 10.09 9.63 67,70K -0.50%
1/25/2016 10 10.15 10.15 9.73 74,31K 4.38%
1/22/2016 9.58 9.4 9.68 9.34 67,05K 5.16%
1/21/2016 9.11 9.1 9.4 8.89 89,83K 1.11%
1/20/2016 9.01 9.45 9.47 8.81 122,22K -6.34%
1/19/2016 9.62 10 10.65 9.58 90,97K 2.34%
1/18/2016 9.4 10.46 10.5 9.4 106,48K -9.62%
1/15/2016 10.4 11.11 11.16 10.02 101,29K -5.54%
1/14/2016 11.01 11.26 11.26 11 72,33K -2.74%
1/13/2016 11.32 11.4 11.64 11.31 30,36K -0.61%
1/12/2016 11.39 11.3 11.55 11.11 29,67K 0.80%
1/11/2016 11.3 11.5 11.71 11.3 31,92K -2.08%
1/8/2016 11.54 11.76 11.78 11.49 44,94K -0.17%
1/7/2016 11.56 11.9 11.9 11.56 77,08K -3.91%
1/6/2016 12.03 12.27 12.44 12 29,65K -2.04%
1/5/2016 12.28 12.09 12.54 11.95 38,53K 2.33%
1/4/2016 12 12.06 12.21 11.85 53,80K -1.88%
12/31/2015 12.23 12.37 12.37 12.21 13,65K -1.13%
12/30/2015 12.37 12.45 12.45 12.29 29,04K -0.64%
12/29/2015 12.45 12.2 12.5 12.19 34,22K 2.30%
12/28/2015 12.17 12.37 12.53 12.17 56,38K -1.62%
12/24/2015 12.37 12.45 12.56 12.37 10,58K -1.51%
12/23/2015 12.56 12.3 12.58 12.3 39,61K 1.70%
12/22/2015 12.35 12.5 12.5 12.25 48,13K -0.32%
12/21/2015 12.39 12.59 12.63 12.29 37,53K -1.59%
12/18/2015 12.59 12.88 12.88 12.51 44,95K -2.93%
12/17/2015 12.97 12.92 13.11 12.9 58,66K 1.17%
12/16/2015 12.82 12.72 13.08 12.48 65,58K 0.00%
12/15/2015 12.82 13 13 12.6 70,48K -1.31%
12/14/2015 12.99 13.59 13.59 12.29 107,19K -4.13%
12/11/2015 13.55 13.78 13.78 13.35 36,79K -2.31%
12/10/2015 13.87 13.78 13.94 13.2 54,44K 0.95%
12/9/2015 13.74 14.03 14.03 13.1 97,17K -0.87%
12/8/2015 13.86 14 14.17 13.62 49,92K -0.36%
12/7/2015 13.91 14.38 14.57 13.91 162,76K 0.14%
12/4/2015 13.89 14.12 14.12 13.75 30,63K -1.21%
12/3/2015 14.06 13.89 14.33 13.72 135,82K 2.63%
12/2/2015 13.7 14.38 14.38 13.7 113,50K -2.63%
12/1/2015 14.07 15.44 15.5 13.92 517,39K 7.49%
11/30/2015 13.09 12.61 13.09 12.55 79,90K 3.31%
11/27/2015 12.67 12.9 12.9 12.62 20,73K -0.94%
11/26/2015 12.79 12.99 13 12.76 17,61K -0.47%
11/25/2015 12.85 13.06 13.23 12.82 39,70K -2.36%
11/24/2015 13.16 13.03 13.29 12.95 87,55K 0.38%
11/23/2015 13.11 12.52 13.11 12.5 52,19K 3.15%
11/20/2015 12.71 12.81 12.81 12.48 16,78K 0.55%
11/19/2015 12.64 12.6 12.8 12.58 12,13K -0.08%
11/18/2015 12.65 12.51 12.9 12.46 31,75K -0.47%
11/17/2015 12.71 12.3 12.86 12.24 44,80K 3.50%
11/16/2015 12.28 12.37 12.47 12.2 21,57K -2.15%
11/13/2015 12.55 12.58 12.61 12.37 13,96K -0.63%
11/12/2015 12.63 12.76 12.95 12.52 47,56K -0.32%
11/11/2015 12.67 12.22 12.99 12.2 36,29K 2.92%
11/10/2015 12.31 12.27 12.39 12.2 16,42K -0.81%
11/9/2015 12.41 12.68 12.68 12.27 46,06K -1.97%
11/6/2015 12.66 12.98 12.98 12.5 26,82K -0.86%
11/5/2015 12.77 13 13 12.71 28,25K -0.55%
11/4/2015 12.84 12.72 12.93 12.66 25,54K -0.16%
11/3/2015 12.86 12.95 13.04 12.74 62,28K 0.86%
11/2/2015 12.75 12.05 12.93 12.05 113,85K 4.94%
10/30/2015 12.15 12.06 12.2 12.02 15,64K 0.75%
10/29/2015 12.06 12.34 12.34 12.02 20,24K -0.66%
10/28/2015 12.14 12.1 12.48 12.01 43,01K 0.83%
10/27/2015 12.04 12.1 12.1 12 18,54K -0.66%
10/26/2015 12.12 12.1 12.14 12.01 17,65K 0.50%
10/23/2015 12.06 12.18 12.25 12 23,14K -1.39%
10/22/2015 12.23 12.05 12.23 11.99 18,38K 1.33%
10/21/2015 12.07 12.02 12.1 11.95 7,22K 1.17%
10/20/2015 11.93 12.1 12.12 11.93 11,39K -1.65%
10/19/2015 12.13 12.36 12.36 12.1 18,43K 0.25%
10/16/2015 12.1 11.94 12.34 11.94 28,43K 1.51%
10/15/2015 11.92 11.8 11.92 11.8 12,07K 1.02%
10/14/2015 11.8 12 12.01 11.75 19,50K -1.75%
10/13/2015 12.01 11.87 12.25 11.76 32,98K 1.26%
10/12/2015 11.86 11.97 12.1 11.82 41,74K -0.84%
10/9/2015 11.96 12.07 12.15 11.92 50,79K -0.83%
10/8/2015 12.06 12.15 12.2 11.96 37,13K -0.66%
10/7/2015 12.14 12.5 12.79 12 106,82K 0.41%
10/6/2015 12.09 12.33 12.33 12 31,36K -1.06%
10/5/2015 12.22 12.48 12.48 12.14 17,29K 1.16%
10/2/2015 12.08 12 12.48 11.9 41,38K 1.09%
10/1/2015 11.95 12.3 12.32 11.9 34,58K -2.69%
9/30/2015 12.28 12.7 12.78 12.22 37,45K -0.73%
9/29/2015 12.37 12.28 12.74 12.21 55,46K -3.96%
9/28/2015 12.88 12.79 12.88 12.34 43,88K 3.12%
9/25/2015 12.49 12.38 12.62 12.27 24,63K 1.46%
9/24/2015 12.31 12.66 12.84 12.19 19,69K -3.07%
9/23/2015 12.7 12.62 13.13 12.61 79,72K -0.08%
9/22/2015 12.71 12.8 12.92 12.23 144,12K -4.65%
9/21/2015 13.33 13.4 13.74 13.24 59,76K -3.41%
9/18/2015 13.8 14.05 14.05 13.6 49,26K -0.58%
9/17/2015 13.88 14.15 14.36 13.65 220,82K 2.44%
9/16/2015 13.55 12.12 14.27 12.08 403,64K 12.92%
9/15/2015 12 11.82 12.07 11.79 29,80K 1.61%
9/14/2015 11.81 11.98 12.2 11.76 44,53K 0.43%
9/11/2015 11.76 11.84 11.93 11.62 34,41K 0.26%
9/10/2015 11.73 11.85 12 11.6 106,09K -1.68%
9/9/2015 11.93 12.8 12.85 11.74 192,85K -6.21%
9/8/2015 12.72 12.88 13.01 12.42 203,64K -6.81%
9/7/2015 13.65 13.59 13.71 13.54 11,81K 0.15%
9/4/2015 13.63 13.99 13.99 13.58 25,23K -1.73%
9/3/2015 13.87 13.99 14.12 13.8 52,20K 0.80%
9/2/2015 13.76 13.72 13.95 13.51 26,88K 0.29%
9/1/2015 13.72 13.71 13.94 12.95 95,00K -2.35%
8/31/2015 14.05 14 14.3 13.82 76,63K 1.44%
8/28/2015 13.85 13.65 14.3 13.57 62,37K 3.36%
8/27/2015 13.4 13.58 13.64 13.37 45,07K 3.47%
8/26/2015 12.95 13.1 13.44 12.89 49,50K -2.19%
8/25/2015 13.24 12.36 13.4 12.36 116,75K 7.21%
8/24/2015 12.35 12.6 12.6 11.5 215,30K -6.51%
8/21/2015 13.21 13.5 13.53 13.1 97,84K -4.48%
8/20/2015 13.83 14.36 14.36 13.75 66,47K -3.42%
8/19/2015 14.32 14.51 14.51 14.15 59,52K -1.58%
8/18/2015 14.55 14.6 14.67 14.46 29,45K -0.55%
8/17/2015 14.63 14.76 14.98 14.6 20,51K -0.88%
8/14/2015 14.76 14.95 15.08 14.76 23,92K -1.47%
8/13/2015 14.98 14.57 15.2 14.52 40,87K 3.74%
8/12/2015 14.44 14.69 14.72 14.36 71,12K -2.96%
8/11/2015 14.88 15.2 15.2 14.75 40,99K -1.59%
8/10/2015 15.12 15.25 15.25 15.01 11,17K 0.47%
8/7/2015 15.05 15.2 15.24 15 27,29K -1.44%
8/6/2015 15.27 15.12 15.27 14.98 61,50K 1.53%
8/5/2015 15.04 15.16 15.2 15 48,19K -0.20%
8/4/2015 15.07 15.4 15.4 15.05 35,34K -1.82%
8/3/2015 15.35 15.27 15.42 15.23 37,42K 0.72%
7/31/2015 15.24 15.25 15.5 15.12 35,27K 0.33%
7/30/2015 15.19 15.64 15.64 15.05 69,82K -2.63%
7/29/2015 15.6 15.85 15.89 15.58 53,17K -0.57%
7/28/2015 15.69 15.75 15.8 15.55 55,49K 0.38%
7/27/2015 15.63 15.82 15.98 15.58 166,44K 0.97%
7/24/2015 15.48 15.51 15.71 15.2 125,81K 2.38%
7/23/2015 15.12 15.47 15.47 15.09 18,54K -1.63%
7/22/2015 15.37 15.23 15.5 14.98 74,47K 2.40%
7/21/2015 15.01 15.45 15.5 15 54,08K -3.04%
7/20/2015 15.48 15.5 15.64 15.45 49,41K 0.19%
7/17/2015 15.45 15.55 15.61 15.38 46,11K -0.06%
7/16/2015 15.46 15.37 15.52 15.23 91,72K 2.25%
7/15/2015 15.12 15.25 15.32 14.85 71,94K -1.37%
7/14/2015 15.33 15.31 15.39 14.35 79,74K 1.32%
7/13/2015 15.13 14.71 15.2 14.71 79,86K 3.77%
7/10/2015 14.58 14.6 14.64 14.42 70,75K 1.74%
7/9/2015 14.33 14.01 14.38 14.01 41,60K 2.87%
7/8/2015 13.93 13.8 14.28 13.65 84,48K 0.94%
7/7/2015 13.8 14.15 14.34 13.77 41,52K -2.13%
7/6/2015 14.1 13.9 14.35 13.67 89,97K -0.07%
7/3/2015 14.11 14.51 14.58 14.05 75,30K -1.95%
7/2/2015 14.39 14.7 14.7 14.24 62,01K -0.42%
7/1/2015 14.45 14.2 14.61 14.11 177,61K 5.78%
6/30/2015 13.66 13.65 13.94 13.36 95,21K -0.15%
6/29/2015 13.68 13.66 14.08 13.29 219,18K -5.72%
6/26/2015 14.51 14.51 14.83 14.42 79,37K -1.56%
6/25/2015 14.74 14.85 15.01 14.71 39,03K -2.06%
6/24/2015 15.05 15.45 15.5 14.84 42,96K -2.02%
6/23/2015 15.36 15.16 15.4 15.06 46,50K 2.81%
6/22/2015 14.94 15 15.2 14.51 69,88K 4.55%
6/19/2015 14.29 14.5 14.87 14.26 86,96K 0.92%
6/18/2015 14.16 14.45 14.45 13.81 104,97K -2.68%
6/17/2015 14.55 15.05 15.15 14.51 58,42K -3.19%
6/16/2015 15.03 14.77 15.03 14.4 87,77K 1.21%
6/15/2015 14.85 15.27 15.27 14.81 81,15K -4.99%
6/12/2015 15.63 16 16 15.31 43,53K -2.37%
6/11/2015 16.01 16.15 16.15 16 30,01K -1.11%
6/10/2015 16.19 16.25 16.52 15.7 85,98K 1.31%
6/9/2015 15.98 15.7 16 15.52 26,08K 1.65%
6/8/2015 15.72 15.79 15.9 15.5 53,33K -0.44%
6/5/2015 15.79 16.15 16.2 15.71 64,62K -3.07%
6/4/2015 16.29 16.47 16.47 16.2 43,27K -1.57%
6/3/2015 16.55 16.67 16.69 16.33 61,27K -1.31%
6/2/2015 16.77 17.18 17.21 16.65 71,18K -2.84%
6/1/2015 17.26 17.39 17.49 16.83 71,14K 0.06%
5/29/2015 17.25 17.26 17.39 17.06 83,80K 0.12%
5/28/2015 17.23 17.5 17.55 17.14 218,85K 2.19%
5/27/2015 16.86 17 17.06 16.71 62,49K -0.77%
5/26/2015 16.99 17 17.24 16.71 286,77K 3.98%
5/25/2015 16.34 16.75 16.8 16.02 41,66K -0.97%
5/22/2015 16.5 16.5 16.99 16.5 279,24K 3.64%
5/21/2015 15.92 15.95 16.07 15.7 43,98K -0.13%
5/20/2015 15.94 15.69 16.18 15.5 117,70K 2.77%
5/19/2015 15.51 15.05 15.8 14.7 116,01K 5.51%
5/18/2015 14.7 14.95 15.08 14.7 22,84K -1.67%
5/15/2015 14.95 15.03 15.14 14.89 24,19K -0.33%
5/14/2015 15 14.82 15.02 14.73 22,19K 0.20%
5/13/2015 14.97 15.1 15.3 14.77 51,92K -0.66%
5/12/2015 15.07 14.99 15.3 14.97 36,53K -2.46%
5/11/2015 15.45 15.24 15.45 15 62,44K 1.64%
5/8/2015 15.2 14.64 15.2 14.64 50,27K 3.90%
5/7/2015 14.63 14.87 14.87 14.22 94,82K -1.94%
5/6/2015 14.92 15.15 15.22 14.86 67,08K 1.70%
5/5/2015 14.67 15.2 15.2 14.39 107,91K -3.87%
5/4/2015 15.26 15.38 15.4 15.07 79,46K -1.10%
4/30/2015 15.43 15.56 15.67 15.25 42,13K -0.96%
4/29/2015 15.58 15.97 15.97 15.5 32,96K -0.76%
4/28/2015 15.7 15.95 16 15.51 51,60K -1.26%
4/27/2015 15.9 16 16.17 15.8 74,51K 0.63%
4/24/2015 15.8 15.65 16.08 15.5 73,67K 1.54%
4/23/2015 15.56 15.65 15.72 15.25 59,78K -0.83%
4/22/2015 15.69 15.9 15.95 15.52 63,14K -1.26%
4/21/2015 15.89 16 16.1 15.6 44,08K -0.63%
4/20/2015 15.99 15.89 16 15.75 50,01K 2.90%
4/17/2015 15.54 15.94 16 15.52 83,05K -3.00%
4/16/2015 16.02 15.98 16.13 15.91 39,77K -0.44%
4/15/2015 16.09 16.38 16.38 15.95 41,15K -0.56%
4/14/2015 16.18 16.6 16.6 15.95 53,99K -0.61%
4/13/2015 16.28 16.6 16.64 16.28 69,20K -1.93%
4/10/2015 16.6 16.92 17 16.52 158,86K 1.84%
4/9/2015 16.3 15.66 16.6 15.6 100,81K 4.69%
4/8/2015 15.57 15.41 15.7 15.41 35,83K 0.65%
4/7/2015 15.47 15.5 15.6 15.28 83,57K 0.39%
4/2/2015 15.41 15.5 15.5 15.17 29,50K 0.72%
4/1/2015 15.3 15.28 15.65 14.95 60,66K 0.13%
3/31/2015 15.28 15.63 15.65 15.13 70,12K -0.20%
3/30/2015 15.31 15.3 15.73 14.86 124,65K 1.86%
3/27/2015 15.03 15.98 16 14.62 227,73K -5.89%
3/26/2015 15.97 16.6 16.61 15.11 266,54K -3.97%
3/25/2015 16.63 17 17.05 16.61 65,76K -2.46%
3/24/2015 17.05 17.1 17.16 16.95 48,38K -0.06%
3/23/2015 17.06 17.2 17.2 16.77 172,97K 3.96%
3/20/2015 16.41 16.3 17.06 16.16 114,95K 1.55%
3/19/2015 16.16 16.2 16.4 16.11 38,97K 0.25%
3/18/2015 16.12 16.45 16.46 16 78,58K -2.18%
3/17/2015 16.48 16.75 16.8 16.26 89,19K -1.38%
3/16/2015 16.71 17 17.09 16.65 96,96K -0.77%
3/13/2015 16.84 17.08 17.35 16.63 472,77K 5.85%
3/12/2015 15.91 16.3 16.33 15.6 76,04K -0.38%
3/11/2015 15.97 15.45 16.12 15.41 120,31K 2.70%
3/10/2015 15.55 15.77 15.83 15.1 269,99K -4.01%
3/9/2015 16.2 16.75 16.75 16.16 110,75K -3.46%
3/6/2015 16.78 17.07 17.1 16.75 52,77K -1.12%
3/5/2015 16.97 16.9 17.09 16.73 59,95K 0.77%
3/4/2015 16.84 17 17.14 16.76 89,91K -0.59%
3/3/2015 16.94 17.24 17.24 16.93 78,87K 0.12%
3/2/2015 16.92 17.04 17.24 16.82 120,75K 0.48%
2/27/2015 16.84 16.96 16.99 16.61 78,94K -0.77%
2/26/2015 16.97 17 17.1 16.53 121,56K -0.24%
2/25/2015 17.01 17.34 17.34 16.81 121,74K -0.93%
2/24/2015 17.17 17.2 17.27 17.05 109,78K 0.35%
2/23/2015 17.11 16.81 17.11 16.65 135,05K 2.03%
2/20/2015 16.77 17.32 17.32 16.63 191,26K -3.12%
2/19/2015 17.31 17.43 17.5 17.2 88,74K -0.80%
2/18/2015 17.45 17.55 17.61 17.4 121,89K 0.00%
2/17/2015 17.45 17.26 17.48 17.23 185,68K 0.58%
2/16/2015 17.35 17.35 17.47 17.06 162,99K 0.00%
2/13/2015 17.35 17.51 17.51 17.2 192,27K -0.34%
2/12/2015 17.41 17.3 17.61 16.91 156,21K 2.11%
2/11/2015 17.05 18 18.02 17 284,18K -3.78%
2/10/2015 17.72 18.38 18.93 17.53 954,38K 9.05%
2/9/2015 16.25 16.55 16.55 16.2 155,84K -1.81%
2/6/2015 16.55 16.62 16.85 16.38 212,96K -0.84%
2/5/2015 16.69 16.31 16.7 16.13 239,98K 2.46%
2/4/2015 16.29 16.1 16.64 16.1 321,30K 1.37%
2/3/2015 16.07 16.3 16.63 15.69 665,33K 6.28%
2/2/2015 15.12 15.11 15.39 14.98 205,66K 2.51%
1/30/2015 14.75 14.8 15 14.7 164,22K 0.27%
1/29/2015 14.71 14.85 14.86 14.47 96,29K 0.00%
1/28/2015 14.71 14.36 14.95 14.3 201,85K 2.51%
1/27/2015 14.35 14.3 14.37 14.06 105,20K 0.99%
1/26/2015 14.21 14.07 14.36 14.05 118,79K 1.36%
1/23/2015 14.02 14.7 14.74 14.02 307,20K 2.04%
1/22/2015 13.74 14.03 14.03 13.63 70,88K -0.43%
1/21/2015 13.8 14.24 14.24 13.65 99,79K -2.27%
1/20/2015 14.12 14.05 14.25 13.81 121,85K 2.10%
1/19/2015 13.83 13.82 13.99 13.36 124,24K 0.80%
1/16/2015 13.72 14 14.3 13.48 222,23K -4.06%
1/15/2015 14.3 14.75 15.05 13.85 320,02K -3.05%
1/14/2015 14.75 13.55 15.06 13.52 998,82K 12.08%
1/13/2015 13.16 13.42 13.44 13 76,25K -0.60%
1/12/2015 13.24 13.03 13.45 12.85 216,51K 3.28%
1/9/2015 12.82 13.05 13.05 12.76 43,28K 0.47%
1/8/2015 12.76 13.09 13.1 12.7 98,72K -1.47%
1/7/2015 12.95 12.69 13.1 12.61 136,84K 3.43%
1/6/2015 12.52 12.61 12.7 12.27 95,27K -0.71%
1/5/2015 12.61 12.5 12.95 12.3 216,69K 3.11%
1/2/2015 12.23 11.7 12.28 11.7 121,44K 6.26%
12/31/2014 11.51 11.65 11.68 11.51 29,24K -0.78%
12/30/2014 11.6 11.64 11.66 11.45 33,42K 0.00%
12/29/2014 11.6 11.33 12.27 11.33 128,69K 3.85%
12/24/2014 11.17 11.54 11.7 11.09 41,38K -3.21%
12/23/2014 11.54 11.71 11.86 11.42 79,94K -2.20%
12/22/2014 11.8 12.27 12.48 11.62 137,17K -3.44%
12/19/2014 12.22 12.79 13 12.04 417,11K 9.50%
12/18/2014 11.16 10.68 11.48 10.65 160,62K 7.51%
12/17/2014 10.38 10.73 10.76 10.06 143,02K -2.08%
12/16/2014 10.6 11.1 11.1 10.19 190,73K -4.50%
12/15/2014 11.1 11.21 11.5 11.07 64,71K -0.63%
12/12/2014 11.17 12.09 12.09 11.17 125,12K -4.86%
12/11/2014 11.74 11.89 12.1 11.72 54,24K -1.84%
12/10/2014 11.96 12.25 12.25 11.83 47,52K 1.18%
12/9/2014 11.82 12.22 12.22 11.76 157,60K -4.06%
12/8/2014 12.32 12.76 12.88 12.22 106,34K -2.69%
12/5/2014 12.66 12.65 12.88 12.35 107,51K 0.56%
12/4/2014 12.59 12.94 12.94 12.31 185,87K -1.25%
12/3/2014 12.75 13.8 13.8 12.72 341,45K -4.49%
12/2/2014 13.35 13.71 13.75 13.15 293,30K -2.13%
12/1/2014 13.64 13.3 13.85 13.3 587,95K 6.23%
11/28/2014 12.84 12.92 13.1 12.71 239,20K 1.82%
11/27/2014 12.61 12.5 13.15 12.27 525,90K 0.48%
11/26/2014 12.55 11.7 12.93 11.46 908,54K 15.24%
11/25/2014 10.89 11.4 11.45 10.81 116,43K -3.80%
11/24/2014 11.32 11.38 11.49 11.3 48,13K 0.53%
11/21/2014 11.26 10.87 11.42 10.67 106,38K 3.59%
11/20/2014 10.87 11.07 11.07 10.65 103,26K -1.81%
11/19/2014 11.07 11.32 11.37 11.05 66,51K -2.29%
11/18/2014 11.33 11.59 11.59 11.08 195,86K -2.75%
11/17/2014 11.65 12.03 12.03 11.32 99,26K -1.94%
11/14/2014 11.88 12.15 12.44 11.83 364,91K 1.28%
11/13/2014 11.73 11.35 11.92 10.8 350,88K 7.91%
11/12/2014 10.87 11 11.53 10.55 223,79K -2.34%
11/11/2014 11.13 11.58 11.97 10.85 379,39K -2.37%
11/10/2014 11.4 12.01 12.37 11.38 559,64K -12.64%
11/7/2014 13.05 13.28 13.28 11.8 1,06M -2.17%
11/6/2014 13.34 11.95 13.56 11.72 1,41M 16.00%
11/5/2014 11.5 10.01 11.5 9.98 675,45K 16.75%
11/4/2014 9.85 9.78 9.87 9.57 125,83K 3.36%
11/3/2014 9.53 9.38 10.1 9.13 401,52K 11.85%
10/31/2014 8.52 8.7 8.75 8.4 75,42K 4.54%
10/30/2014 8.15 8.34 8.42 8.11 29,78K -2.63%
10/29/2014 8.37 8.36 8.52 8.36 29,41K 0.24%
10/28/2014 8.35 8.53 8.57 8.31 29,36K -2.57%
10/27/2014 8.57 8.88 8.89 8.53 32,96K -1.38%
10/24/2014 8.69 8.78 8.78 8.64 16,19K 0.46%
10/23/2014 8.65 8.68 8.74 8.52 32,16K -0.35%
10/22/2014 8.68 8.61 8.99 8.56 78,78K 2.12%
10/21/2014 8.5 7.85 8.62 7.85 55,49K 7.46%
10/20/2014 7.91 8 8.05 7.88 33,85K 1.41%
10/17/2014 7.8 7.36 7.85 7.35 62,81K 6.70%
10/16/2014 7.31 7.6 7.78 7.16 123,65K -3.82%
10/15/2014 7.6 7.7 8.14 7.55 69,21K -1.55%
10/14/2014 7.72 7.91 7.91 7.6 71,87K -3.26%
10/13/2014 7.98 8 8.3 7.8 105,75K -3.51%
10/10/2014 8.27 8.65 8.85 8.07 119,61K -5.49%
10/9/2014 8.75 9.2 9.2 8.67 60,60K -3.42%
10/8/2014 9.06 9.36 9.36 9 81,81K -4.53%
10/7/2014 9.49 9.98 10.15 9.45 203,09K -1.66%
10/6/2014 9.65 9.17 9.75 9.14 78,60K 5.58%
10/3/2014 9.14 9.2 9.3 9.05 21,05K 0.33%
10/2/2014 9.11 9.33 9.55 9.07 65,56K -2.36%
10/1/2014 9.33 9.6 10.05 9.2 523,43K 3.90%
9/30/2014 8.98 9.05 9.08 8.91 18,11K -0.33%
9/29/2014 9.01 8.93 9.06 8.93 14,97K 0.90%
9/26/2014 8.93 9 9.02 8.91 15,17K -0.89%
9/25/2014 9.01 8.99 9.08 8.93 29,30K 0.67%
9/24/2014 8.95 8.99 9 8.92 10,27K 0.00%
9/23/2014 8.95 9.1 9.11 8.92 29,42K -1.65%
9/22/2014 9.1 9.12 9.29 9.08 19,48K -0.22%
9/19/2014 9.12 9.3 9.5 9.08 87,02K -1.51%
9/18/2014 9.26 9.24 9.42 9.06 49,12K 0.22%
9/17/2014 9.24 9.36 9.36 9.1 28,83K -0.65%
9/16/2014 9.3 9.28 9.57 9.04 53,14K -0.21%
9/15/2014 9.32 8.96 9.85 8.83 241,75K 4.02%
9/12/2014 8.96 8.91 8.98 8.84 16,67K 1.01%
9/11/2014 8.87 8.99 8.99 8.82 19,71K -1.00%
9/10/2014 8.96 8.93 8.97 8.83 15,84K 0.34%
9/9/2014 8.93 9.04 9.06 8.88 27,15K -0.78%
9/8/2014 9 8.86 9.09 8.8 51,58K 1.58%
9/5/2014 8.86 8.88 8.9 8.79 17,79K 0.00%
9/4/2014 8.86 8.86 8.91 8.76 30,33K 0.45%
9/3/2014 8.82 8.89 8.98 8.8 21,16K -0.11%
9/2/2014 8.83 8.8 8.94 8.8 15,72K 0.34%
9/1/2014 8.8 9 9 8.8 23,55K -0.45%
8/29/2014 8.84 8.95 9.06 8.82 34,51K -1.34%
8/28/2014 8.96 9.08 9.08 8.91 33,54K -1.10%
8/27/2014 9.06 8.99 9.13 8.96 38,30K 1.46%
8/26/2014 8.93 8.87 8.99 8.86 33,70K 0.79%
8/25/2014 8.86 8.87 9.03 8.82 36,80K -0.78%
8/22/2014 8.93 8.98 9.05 8.9 18,62K -0.89%
8/21/2014 9.01 9.05 9.07 8.95 9,44K -0.44%
8/20/2014 9.05 9.07 9.07 8.96 13,32K 0.00%
8/19/2014 9.05 9.07 9.19 9 31,53K 0.67%
8/18/2014 8.99 8.89 9.1 8.88 25,48K 2.16%
8/15/2014 8.8 8.7 8.89 8.7 10,97K 1.03%
8/14/2014 8.71 8.78 8.9 8.62 51,46K -0.80%
8/13/2014 8.78 8.88 9.28 8.65 157,63K 1.50%
8/12/2014 8.65 9.71 9.77 8.56 213,50K -11.37%
8/11/2014 9.76 9.74 10.04 9.74 21,82K 1.67%
8/8/2014 9.6 9.8 9.83 9.5 41,27K -3.03%
8/7/2014 9.9 10.19 10.24 9.85 18,77K -2.08%
8/6/2014 10.11 10.05 10.25 10 23,49K 0.50%
8/5/2014 10.06 10.01 10.17 9.86 16,51K 0.00%
8/4/2014 10.06 10.19 10.35 9.68 26,78K -0.10%
8/1/2014 10.07 10.37 10.37 9.5 55,62K -1.66%
7/31/2014 10.24 10.6 10.6 10.21 24,46K -2.01%
7/30/2014 10.45 10.75 10.76 10.45 52,15K -2.88%
7/29/2014 10.76 11.27 11.43 10.73 109,47K -4.01%
7/28/2014 11.21 11.13 12 11.02 363,28K 9.37%
7/25/2014 10.25 10.3 10.78 10.25 27,29K -1.44%
7/24/2014 10.4 10.3 10.7 10.23 22,16K 1.36%
7/23/2014 10.26 10.24 10.4 10.2 15,96K 0.98%
7/22/2014 10.16 10.15 10.5 10.09 31,93K 0.40%
7/21/2014 10.12 10.3 10.3 10.05 17,20K -1.36%
7/18/2014 10.26 10.28 10.5 10.05 27,51K -0.68%
7/17/2014 10.33 10.36 10.67 10.25 20,39K -0.48%
7/16/2014 10.38 10.46 10.72 10.38 33,42K -3.17%
7/15/2014 10.72 10.36 10.75 10.16 86,89K 4.08%
7/14/2014 10.3 10.37 10.39 10.06 13,77K 0.49%
7/11/2014 10.25 10.39 10.39 10.24 6,42K 0.20%
7/10/2014 10.23 10.4 10.42 10.06 29,31K -1.35%
7/9/2014 10.37 10.45 10.49 10.36 18,65K -0.86%
7/8/2014 10.46 10.74 10.74 10.4 32,12K -2.24%
7/7/2014 10.7 10.7 10.8 10.6 18,81K 0.94%
7/4/2014 10.6 10.7 10.83 10.6 14,28K -1.67%
7/3/2014 10.78 10.7 10.85 10.7 16,04K 1.70%
7/2/2014 10.6 10.63 10.78 10.55 26,50K -0.28%
7/1/2014 10.63 10.88 10.88 10.6 23,15K -1.02%
6/30/2014 10.74 10.82 10.89 10.7 31,91K -1.10%
6/27/2014 10.86 11.1 11.1 10.61 28,88K 0.09%
6/26/2014 10.85 10.88 10.9 10.63 24,94K 2.17%
6/25/2014 10.62 10.75 10.9 10.5 43,98K -1.12%
6/24/2014 10.74 11.2 11.2 10.5 89,97K -3.68%
6/23/2014 11.15 11.5 11.59 11.02 57,74K -3.04%
6/20/2014 11.5 11.61 11.68 11.41 28,77K -0.95%
6/19/2014 11.61 11.84 11.84 11.59 20,45K -1.02%
6/18/2014 11.73 11.98 11.98 11.6 32,38K -2.25%
6/17/2014 12 11.95 12.09 11.74 9,83K 0.50%
6/16/2014 11.94 11.97 11.97 11.62 12,62K 0.08%
6/13/2014 11.93 12.09 12.09 11.57 31,65K -1.32%
6/12/2014 12.09 12.09 12.24 11.93 20,38K -0.17%
6/11/2014 12.11 12.2 12.2 12.08 27,05K -0.98%
6/10/2014 12.23 11.98 12.36 11.92 104,63K 2.86%
6/9/2014 11.89 11.73 11.95 11.73 28,31K 2.68%
6/6/2014 11.58 11.66 11.74 11.55 23,73K 0.26%
6/5/2014 11.55 11.69 11.78 11.5 25,24K -0.86%
6/4/2014 11.65 11.8 11.8 11.52 24,22K 0.00%
6/3/2014 11.65 12.11 12.13 11.6 35,27K -2.75%
6/2/2014 11.98 12.14 12.19 11.84 44,48K 0.59%
5/30/2014 11.91 11.3 12.2 11.3 153,34K 5.40%
5/29/2014 11.3 11.21 11.45 11.21 35,53K 0.27%
5/28/2014 11.27 11.36 11.38 11.21 40,47K 0.18%
5/27/2014 11.25 11.34 11.4 11.24 27,53K 0.36%
5/26/2014 11.21 11.32 11.43 11.15 31,69K -0.97%
5/23/2014 11.32 11.06 11.8 11.06 107,42K 2.63%
5/22/2014 11.03 11.16 11.34 11.03 25,16K -0.45%
5/21/2014 11.08 11.2 11.36 10.99 43,30K -1.16%
5/20/2014 11.21 11.25 11.6 11 43,48K -0.44%
5/19/2014 11.26 11.4 11.74 11.12 69,00K -1.83%
5/16/2014 11.47 11.63 11.75 11.46 33,63K -1.21%
5/15/2014 11.61 11.91 11.91 11.6 30,90K -2.93%
5/14/2014 11.96 12.08 12.11 11.87 15,78K -0.75%
5/13/2014 12.05 12.08 12.11 11.9 19,94K 0.00%
5/12/2014 12.05 12.03 12.06 11.92 21,04K 0.58%
5/9/2014 11.98 11.93 12.13 11.86 12,87K -0.17%
5/8/2014 12 11.84 12.16 11.68 21,57K 0.33%
5/7/2014 11.96 11.88 11.97 11.76 16,76K -0.08%
5/6/2014 11.97 12.02 12.05 11.85 20,13K -1.07%
5/5/2014 12.1 11.85 12.1 11.71 33,37K 2.37%
5/2/2014 11.82 11.91 12.04 11.7 27,79K -0.76%
4/30/2014 11.91 12.12 12.25 11.81 33,51K -0.75%
4/29/2014 12 12.17 12.18 11.68 42,80K -2.76%
4/28/2014 12.34 12.4 12.43 12.3 16,53K 1.73%
4/25/2014 12.13 12.15 12.28 12.04 18,60K 0.33%
4/24/2014 12.09 12.5 12.65 12.03 38,41K -2.89%
4/23/2014 12.45 12.06 12.47 12.06 41,13K 3.06%
4/22/2014 12.08 11.75 12.12 11.75 40,64K 4.05%
4/17/2014 11.61 11.65 11.69 11.55 28,11K -0.43%
4/16/2014 11.66 11.47 11.68 11.46 25,66K 1.48%
4/15/2014 11.49 11.62 11.8 11.48 36,75K -1.46%
4/14/2014 11.66 12 12 11.46 79,48K -3.24%
4/11/2014 12.05 12.35 12.47 11.99 75,29K -2.59%
4/10/2014 12.37 12.6 12.6 12.37 26,53K -1.43%
4/9/2014 12.55 12.6 12.6 12.5 9,52K 0.80%
4/8/2014 12.45 12.47 12.7 12.4 28,54K -1.11%
4/7/2014 12.59 12.59 12.59 12.39 23,28K -0.08%
4/4/2014 12.6 12.76 12.76 12.34 42,58K -1.02%
4/3/2014 12.73 12.76 12.76 12.6 29,38K 0.63%
4/2/2014 12.65 12.9 12.92 12.61 50,66K -1.94%
4/1/2014 12.9 12.86 12.95 12.7 53,73K 1.34%
3/31/2014 12.73 12.8 12.95 12.72 38,84K -0.31%
3/28/2014 12.77 12.86 12.86 12.55 86,70K 0.00%
3/27/2014 12.77 12.75 12.87 12.56 34,73K 0.00%
3/26/2014 12.77 12.67 12.99 12.6 113,86K 1.92%
3/25/2014 12.53 12.17 12.65 12.14 113,55K 3.64%
3/24/2014 12.09 12.65 12.65 12.06 207,16K -4.58%
3/21/2014 12.67 12.87 13.66 12.5 759,43K -11.27%
3/20/2014 14.28 14.35 14.51 14.15 48,92K -1.11%
3/19/2014 14.44 14.7 14.77 14.32 67,98K -2.56%
3/18/2014 14.82 14.15 15.2 14.1 273,54K 6.85%
3/17/2014 13.87 13.47 13.95 13.46 62,71K 4.44%
3/14/2014 13.28 13.63 13.63 13.06 137,23K -3.49%
3/13/2014 13.76 14.09 14.21 13.74 41,01K -2.06%
3/12/2014 14.05 14.21 14.44 14 64,86K -1.33%
3/11/2014 14.24 14.6 14.7 14.2 60,74K -1.86%
3/10/2014 14.51 14.7 14.84 14.43 54,68K -1.16%
3/7/2014 14.68 14.65 14.75 14.37 57,25K 0.20%
3/6/2014 14.65 14.71 14.88 14.42 55,18K 0.07%
3/5/2014 14.64 14.53 14.94 14.37 59,18K -1.08%
3/4/2014 14.8 14.66 14.94 14.47 77,04K 1.72%
3/3/2014 14.55 14.9 14.9 14.21 134,89K -3.45%
2/28/2014 15.07 14.96 15.34 14.96 83,45K 1.14%
2/27/2014 14.9 15.11 15.2 14.8 89,59K -1.19%
2/26/2014 15.08 15.47 15.47 15.08 65,14K -1.76%
2/25/2014 15.35 15.58 15.59 15.13 98,06K 0.13%
2/24/2014 15.33 15.27 15.5 15.11 130,77K 2.13%
2/21/2014 15.01 15.41 15.76 14.82 252,63K 2.60%
2/20/2014 14.63 15.33 15.47 14.25 332,29K -5.80%
2/19/2014 15.53 16.09 16.09 15.29 250,07K -3.84%
2/18/2014 16.15 16 16.83 15.21 1,23M 7.67%
2/17/2014 15 13.4 15 13.18 689,80K 20.97%
2/14/2014 12.4 12.55 12.69 12.05 110,74K -0.72%
2/13/2014 12.49 12.25 12.49 12 131,44K 2.38%
2/12/2014 12.2 12.24 12.33 12.18 134,48K 0.08%
2/11/2014 12.19 12.29 12.33 12.18 66,29K 0.00%
2/10/2014 12.19 12.2 12.29 12 70,12K 0.99%
2/7/2014 12.07 12.24 12.27 11.92 44,08K -0.25%
2/6/2014 12.1 11.93 12.1 11.81 58,01K 2.80%
2/5/2014 11.77 12.55 12.55 11.5 191,85K -5.84%
2/4/2014 12.5 12.79 12.79 12.35 101,81K -2.65%
2/3/2014 12.84 12.43 13.29 12.43 196,58K 3.46%
1/31/2014 12.41 12.43 12.43 12.23 81,41K -0.16%
1/30/2014 12.43 12.17 12.48 12.17 148,83K 2.56%
1/29/2014 12.12 12.27 12.29 12 341,52K 3.41%
1/28/2014 11.72 10.98 12 10.72 469,97K 7.92%
1/27/2014 10.86 11.14 11.2 10.12 477,34K -4.40%
1/24/2014 11.36 12 12.3 11.2 1,18M -20.61%
1/23/2014 14.31 14.49 14.56 14.16 119,42K -1.31%
1/22/2014 14.5 14.97 15.15 14.35 120,03K -2.62%
1/21/2014 14.89 15.11 15.12 14.7 92,27K -1.59%
1/20/2014 15.13 15.4 15.4 15.08 101,79K -1.37%
1/17/2014 15.34 15.4 15.44 15.2 73,56K 0.39%
1/16/2014 15.28 15.01 15.45 14.87 149,31K 1.73%
1/15/2014 15.02 15.03 15.1 14.72 64,35K 0.13%
1/14/2014 15 15 15.22 14.5 135,85K 0.00%
1/13/2014 15 14.6 15.48 14.47 277,14K 4.90%
1/10/2014 14.3 14 14.38 13.91 131,77K 2.22%
1/9/2014 13.99 14.06 14.1 13.99 57,27K -0.50%
1/8/2014 14.06 14.21 14.24 14.06 63,45K -0.71%
1/7/2014 14.16 14.33 14.33 14.04 52,01K -0.98%
1/6/2014 14.3 14.45 14.56 14.17 70,46K 0.00%
1/3/2014 14.3 13.75 14.35 13.73 114,08K 3.55%
1/2/2014 13.81 13.9 13.9 13.75 53,24K 0.36%
12/31/2013 13.76 13.8 13.8 13.7 21,78K -0.36%
12/30/2013 13.81 13.74 13.87 13.64 43,20K 0.66%
12/27/2013 13.72 13.92 13.96 13.67 89,32K -0.58%
12/24/2013 13.8 13.52 13.98 13.52 101,90K 2.22%
12/23/2013 13.5 13.8 13.8 13.5 150,22K -2.53%
12/20/2013 13.85 13.86 14.08 13.71 46,79K -0.36%
12/19/2013 13.9 14.12 14.19 13.75 130,30K -0.79%
12/18/2013 14.01 14.2 14.37 13.88 65,49K -0.07%
12/17/2013 14.02 14.03 14.65 13.51 214,36K -0.21%
12/16/2013 14.05 14.5 14.5 14 87,86K -2.77%
12/13/2013 14.45 14.82 14.82 14.4 65,23K -2.56%
12/12/2013 14.83 14.9 14.9 14.51 51,34K -0.34%
12/11/2013 14.88 15.28 15.28 14.28 173,15K -2.68%
12/10/2013 15.29 15.55 15.59 15.29 67,64K -1.29%
12/9/2013 15.49 15.5 15.8 15.47 81,48K 0.32%
12/6/2013 15.44 15.57 15.65 15.32 127,26K -3.44%
12/5/2013 15.99 16.46 16.46 15.83 91,80K -2.26%
12/4/2013 16.36 16.52 16.65 16.36 120,26K 0.00%
12/3/2013 16.36 15.96 16.65 15.55 465,34K 7.07%
12/2/2013 15.28 14.94 15.3 14.65 258,30K 5.23%
11/29/2013 14.52 14 14.55 14 145,68K 3.71%
11/28/2013 14 14.16 14.29 13.92 126,91K -1.20%
11/27/2013 14.17 14.49 14.5 14.05 87,02K -0.77%
11/26/2013 14.28 14.51 14.64 13.65 409,23K -3.64%
11/25/2013 14.82 15.02 15.87 14.52 331,39K -1.20%
11/22/2013 15 13.6 16.87 13.1 1,60M -21.05%
11/21/2013 19 17.99 19.75 17.89 314,65K 5.56%
11/20/2013 18 19 19 17.78 280,74K -5.36%
11/19/2013 19.02 20.11 20.14 18.57 192,93K -5.23%
11/18/2013 20.07 20.07 20.15 19.81 146,13K 0.35%
11/15/2013 20 20 20.08 19.69 93,16K 0.00%
11/14/2013 20 20.02 20.42 19.89 81,26K -0.20%
11/13/2013 20.04 20.01 20.29 19.3 216,42K -0.69%
11/12/2013 20.18 21.4 21.75 20.12 338,96K -3.40%
11/11/2013 20.89 21.15 21.15 20.41 129,76K -0.19%
11/8/2013 20.93 20.85 21.2 20.57 188,07K 1.75%
11/7/2013 20.57 20.68 22.3 20.26 964,47K 2.08%
11/6/2013 20.15 18.08 20.59 17.93 749,54K 12.07%
11/5/2013 17.98 18.42 18.65 17.83 208,98K 2.92%
11/4/2013 17.47 17.43 17.6 17.3 43,38K 0.40%
11/1/2013 17.4 17.5 17.68 17.34 46,37K -0.11%
10/31/2013 17.42 17.4 17.5 17.27 49,56K 0.11%
10/30/2013 17.4 17.49 18.01 17.35 90,79K -0.29%
10/29/2013 17.45 17.49 17.5 17.21 45,16K -0.17%
10/28/2013 17.48 17.65 17.69 17.48 47,84K -0.57%
10/25/2013 17.58 17.85 17.85 17.51 68,91K -2.28%
10/24/2013 17.99 17.97 18.08 17.88 41,64K 0.17%
10/23/2013 17.96 18.04 18.1 17.92 32,02K -0.50%
10/22/2013 18.05 18.19 18.35 17.93 52,92K -1.10%
10/21/2013