AIA Group Ltd (AAIGF) Exchange: PINK

Data as of March 28, 2024

$7.59 ($-0.33) -4.23%

AIA Group Ltd - Daily Information
Click for more stock information on AIA Group Ltd.
Daily Information Data
Date March 28, 2024
Open $7.64
Previous Close $7.59
High $7.80
Low $7.31
Adjusted Open $7.64
Previous Adjusted Close $7.59
Adjusted High $7.80
Adjusted Low $7.31

About AIA Group Ltd (AAIGF)

No Description Available

Historical Stock Data for AIA Group Ltd (AAIGF)

Date Open High Low Close Adj.Close Volume
2024-03-18 $7.64 $7.80 $7.31 $7.59 $7.59 48,424
2024-03-15 $7.90 $8.06 $7.57 $7.93 $7.93 15,237
2024-03-14 $8.15 $8.15 $7.77 $7.93 $7.93 15,237
2024-03-13 $8.04 $8.32 $8.04 $8.05 $8.05 14,936
2024-03-12 $8.51 $8.51 $7.98 $8.05 $8.05 14,936
2024-03-11 $8.20 $8.20 $7.74 $7.97 $7.97 74,888
2024-03-08 $7.49 $8.11 $7.49 $7.90 $7.90 49,248
2024-03-07 $7.59 $7.75 $7.56 $7.56 $7.56 10,513
2024-03-06 $7.66 $7.95 $7.50 $7.65 $7.65 41,808
2024-03-05 $7.71 $7.83 $7.55 $7.55 $7.55 9,558
2024-03-04 $8.41 $8.41 $7.82 $7.95 $7.95 42,665
2024-03-01 $7.90 $8.19 $7.78 $7.90 $7.90 26,518
2024-02-29 $8.23 $8.23 $7.93 $8.10 $8.10 41,830
2024-02-28 $7.74 $8.35 $7.74 $8.14 $8.14 35,587
2024-02-27 $8.01 $8.23 $7.88 $8.10 $8.10 18,597
2024-02-26 $8.31 $8.43 $8.02 $8.13 $8.13 35,599
2024-02-23 $8.39 $8.51 $8.04 $8.10 $8.10 16,902
2024-02-22 $8.52 $8.63 $8.05 $8.21 $8.21 36,507
2024-02-21 $8.18 $8.59 $8.06 $8.25 $8.25 39,160
2024-02-20 $8.00 $8.46 $7.88 $8.00 $8.00 271,761
2024-02-16 $7.91 $8.45 $7.91 $8.21 $8.21 61,034
2024-02-15 $7.79 $8.32 $7.79 $8.16 $8.16 75,254
2024-02-14 $7.87 $8.05 $7.79 $7.80 $7.80 53,509
2024-02-13 $8.07 $8.22 $7.85 $8.01 $8.01 22,585
2024-02-12 $8.12 $8.31 $7.90 $7.95 $7.95 52,389
2024-02-09 $7.89 $8.18 $7.75 $7.95 $7.95 26,895
2024-02-08 $8.05 $8.23 $7.85 $8.01 $8.01 44,154
2024-02-07 $8.23 $8.31 $8.06 $8.06 $8.06 24,373
2024-02-06 $7.75 $8.07 $7.71 $7.95 $7.95 23,748
2024-02-05 $7.71 $7.94 $7.42 $7.62 $7.62 67,307
2024-02-02 $7.35 $7.89 $7.35 $7.62 $7.62 420,035
2024-02-01 $7.82 $7.90 $7.52 $7.90 $7.90 386,886
2024-01-31 $8.00 $8.00 $7.66 $7.66 $7.66 23,354
2024-01-30 $7.89 $8.14 $7.68 $7.90 $7.90 21,557
2024-01-29 $8.14 $8.55 $8.10 $8.18 $8.18 51,726
2024-01-26 $8.24 $8.42 $8.08 $8.24 $8.24 315,391
2024-01-25 $8.25 $8.37 $8.01 $8.29 $8.29 15,595
2024-01-24 $8.36 $8.36 $7.98 $8.13 $8.13 206,913
2024-01-23 $8.13 $8.13 $7.59 $8.05 $8.05 24,501
2024-01-22 $7.85 $7.85 $7.34 $7.54 $7.54 118,018
2024-01-19 $7.44 $7.77 $7.44 $7.51 $7.51 349,189
2024-01-18 $7.72 $7.72 $7.52 $7.61 $7.61 81,353
2024-01-17 $7.56 $7.80 $7.40 $7.57 $7.57 95,684
2024-01-16 $7.92 $8.11 $7.70 $7.88 $7.88 392,642
2024-01-12 $7.96 $8.39 $7.85 $7.89 $7.89 98,374
2024-01-11 $7.92 $8.25 $7.81 $7.88 $7.88 137,624
2024-01-10 $8.00 $8.21 $7.80 $7.96 $7.96 44,558
2024-01-09 $8.14 $8.29 $7.91 $8.15 $8.15 292,851
2024-01-08 $8.07 $8.26 $7.84 $8.10 $8.10 255,410
2024-01-05 $8.09 $8.48 $7.98 $8.18 $8.18 128,743
2024-01-04 $8.10 $8.48 $8.01 $8.27 $8.27 114,699
2024-01-03 $8.15 $8.40 $7.99 $8.23 $8.23 52,442
2024-01-02 $8.42 $8.58 $8.12 $8.12 $8.12 137,349
2023-12-29 $8.71 $8.98 $8.38 $8.72 $8.72 44,562
2023-12-28 $8.38 $8.79 $8.38 $8.68 $8.68 28,219
2023-12-27 $8.57 $8.71 $8.41 $8.51 $8.51 39,452
2023-12-26 $9.01 $9.01 $8.41 $8.63 $8.63 107,339
2023-12-22 $8.54 $8.80 $8.21 $8.21 $8.21 72,872
2023-12-21 $8.32 $8.71 $8.25 $8.50 $8.50 83,514
2023-12-20 $8.66 $8.66 $8.43 $8.48 $8.48 78,551
2023-12-19 $8.85 $8.85 $8.50 $8.57 $8.57 87,577
2023-12-18 $8.32 $8.85 $8.32 $8.67 $8.67 78,657
2023-12-15 $8.94 $8.94 $8.46 $8.67 $8.67 143,964
2023-12-14 $8.28 $8.50 $8.14 $8.25 $8.25 99,026
2023-12-13 $8.01 $8.26 $7.84 $8.10 $8.10 128,067
2023-12-12 $7.95 $8.02 $7.82 $8.00 $8.00 107,055
2023-12-11 $8.03 $8.37 $7.91 $8.07 $8.07 113,512
2023-12-08 $8.03 $8.23 $7.92 $8.21 $8.21 84,209
2023-12-07 $7.96 $8.20 $7.90 $7.97 $7.97 107,533
2023-12-06 $8.24 $8.24 $7.99 $7.99 $7.99 89,896
2023-12-05 $8.06 $8.32 $7.90 $8.07 $8.07 116,522
2023-12-04 $8.19 $8.71 $8.19 $8.51 $8.51 135,588
2023-12-01 $8.50 $8.80 $8.41 $8.54 $8.54 100,500
2023-11-30 $8.79 $8.79 $8.50 $8.67 $8.67 39,522
2023-11-29 $8.74 $8.91 $8.64 $8.76 $8.76 33,363
2023-11-28 $9.14 $9.14 $8.84 $9.00 $9.00 41,288
2023-11-27 $9.01 $9.24 $8.83 $8.98 $8.98 82,731
2023-11-24 $9.01 $9.28 $8.86 $9.19 $9.19 38,795
2023-11-22 $9.26 $9.42 $9.15 $9.42 $9.42 18,235
2023-11-21 $9.22 $9.53 $9.12 $9.26 $9.26 35,615
2023-11-20 $9.40 $9.65 $9.12 $9.50 $9.50 112,895
2023-11-17 $9.25 $9.56 $9.10 $9.56 $9.56 84,386
2023-11-16 $9.12 $9.53 $9.10 $9.12 $9.12 42,076
2023-11-15 $9.34 $9.67 $9.24 $9.45 $9.45 235,650
2023-11-14 $9.13 $9.40 $9.01 $9.05 $9.05 193,654
2023-11-13 $8.85 $9.28 $8.69 $8.92 $8.92 60,042
2023-11-10 $8.70 $9.07 $8.63 $8.79 $8.79 32,885
2023-11-09 $8.99 $9.23 $8.76 $8.86 $8.86 17,059
2023-11-08 $8.80 $9.04 $8.64 $8.84 $8.84 63,310
2023-11-07 $8.91 $9.25 $8.81 $8.98 $8.98 56,695
2023-11-06 $9.12 $9.50 $9.11 $9.16 $9.16 78,799
2023-11-03 $8.99 $9.24 $8.83 $8.99 $8.99 68,518
2023-11-02 $8.66 $9.00 $8.56 $8.64 $8.64 39,596
2023-11-01 $8.92 $8.92 $8.43 $8.64 $8.64 53,586
2023-10-31 $8.39 $8.76 $8.39 $8.74 $8.74 86,774
2023-10-30 $8.71 $9.01 $8.60 $8.80 $8.80 58,582
2023-10-27 $8.65 $8.89 $8.53 $8.65 $8.65 88,929
2023-10-26 $8.58 $8.85 $8.42 $8.55 $8.55 44,344
2023-10-25 $8.49 $8.65 $8.33 $8.41 $8.41 24,972
2023-10-24 $8.49 $8.65 $8.33 $8.58 $8.58 37,870
2023-10-23 $8.49 $8.67 $8.32 $8.56 $8.56 66,525
2023-10-20 $8.40 $8.75 $8.30 $8.71 $8.71 126,551
2023-10-19 $8.53 $8.68 $8.38 $8.50 $8.50 58,463
2023-10-18 $8.69 $8.92 $8.65 $8.65 $8.65 35,467
2023-10-17 $8.91 $8.95 $8.74 $8.85 $8.85 38,916
2023-10-16 $8.63 $8.89 $8.54 $8.70 $8.70 110,806
2023-10-13 $8.81 $8.94 $8.49 $8.65 $8.65 37,613
2023-10-12 $8.90 $9.18 $8.70 $8.83 $8.83 32,071
2023-10-11 $8.79 $8.97 $8.63 $8.73 $8.73 61,238
2023-10-10 $8.55 $8.70 $8.42 $8.50 $8.50 16,926
2023-10-09 $8.83 $8.83 $8.35 $8.60 $8.60 51,611
2023-10-06 $8.54 $8.77 $8.42 $8.62 $8.62 29,974
2023-10-05 $8.40 $8.47 $8.23 $8.38 $8.38 106,517
2023-10-04 $8.38 $8.40 $8.11 $8.30 $8.30 18,916
2023-10-03 $8.19 $8.37 $8.05 $8.07 $8.07 37,320
2023-10-02 $7.85 $8.09 $7.85 $8.03 $8.03 76,438
2023-09-29 $8.15 $8.19 $8.10 $8.10 $8.10 37,816
2023-09-28 $8.10 $8.20 $7.89 $7.90 $7.90 48,186
2023-09-27 $8.16 $8.30 $8.02 $8.15 $8.15 77,234
2023-09-26 $7.89 $8.07 $7.70 $7.86 $7.86 57,741
2023-09-25 $7.99 $8.29 $7.83 $8.13 $8.13 98,476
2023-09-22 $8.28 $8.48 $8.16 $8.31 $8.31 103,092
2023-09-21 $8.25 $8.39 $8.05 $8.15 $8.15 34,298
2023-09-20 $8.41 $8.62 $8.29 $8.46 $8.46 27,951
2023-09-19 $8.30 $8.50 $8.25 $8.35 $8.35 384,720
2023-09-18 $8.60 $8.60 $8.32 $8.40 $8.40 131,527
2023-09-15 $8.19 $8.59 $8.19 $8.38 $8.38 40,842
2023-09-14 $8.49 $8.65 $8.28 $8.49 $8.49 55,330
2023-09-13 $8.69 $8.70 $8.29 $8.65 $8.65 483,856
2023-09-12 $8.36 $8.75 $8.25 $8.59 $8.59 26,138
2023-09-11 $8.17 $8.70 $8.17 $8.38 $8.38 63,240
2023-09-08 $8.71 $8.71 $8.43 $8.57 $8.57 26,962
2023-09-07 $8.75 $8.91 $8.43 $8.64 $8.64 33,936
2023-09-06 $8.67 $8.86 $8.54 $8.69 $8.64 34,893
2023-09-05 $9.02 $9.18 $8.65 $8.81 $8.76 36,069
2023-09-01 $9.17 $9.32 $8.83 $9.16 $9.16 26,910
2023-08-31 $9.26 $9.26 $8.85 $9.01 $9.01 13,291
2023-08-30 $8.98 $9.24 $8.82 $8.98 $8.98 49,271
2023-08-29 $8.88 $9.23 $8.72 $8.73 $8.73 46,850
2023-08-28 $8.64 $8.96 $8.48 $8.80 $8.80 17,320
2023-08-25 $8.76 $8.90 $8.38 $8.76 $8.76 20,596
2023-08-24 $8.80 $9.09 $8.64 $8.70 $8.70 67,591
2023-08-23 $8.83 $9.17 $8.67 $8.67 $8.67 65,977
2023-08-22 $8.63 $8.86 $8.47 $8.47 $8.47 19,357
2023-08-21 $8.52 $8.79 $8.36 $8.58 $8.58 39,762
2023-08-18 $9.11 $9.11 $8.58 $8.65 $8.65 26,531
2023-08-17 $8.92 $9.10 $8.76 $9.10 $9.10 60,588
2023-08-16 $8.95 $9.05 $8.62 $8.68 $8.68 51,141
2023-08-15 $8.93 $9.30 $8.80 $8.95 $8.95 59,963
2023-08-14 $9.16 $9.16 $8.96 $9.07 $9.07 60,294
2023-08-11 $9.34 $9.50 $9.16 $9.31 $9.31 30,894
2023-08-10 $9.46 $9.54 $9.30 $9.37 $9.37 105,662
2023-08-09 $8.92 $9.28 $8.92 $9.15 $9.15 41,400
2023-08-08 $9.19 $9.30 $9.06 $9.30 $9.30 19,543
2023-08-07 $9.60 $9.64 $9.21 $9.44 $9.44 15,600
2023-08-04 $9.36 $9.65 $9.21 $9.60 $9.60 28,154
2023-08-03 $9.84 $9.95 $9.41 $9.84 $9.84 26,367
2023-08-02 $9.61 $9.71 $9.45 $9.71 $9.71 97,012
2023-08-01 $9.79 $10.17 $9.54 $9.71 $9.71 16,988
2023-07-31 $9.90 $10.08 $9.63 $9.79 $9.79 26,298
2023-07-28 $9.85 $10.27 $9.85 $9.89 $9.89 17,651
2023-07-27 $10.15 $10.31 $9.80 $9.90 $9.90 21,529
2023-07-26 $9.97 $10.13 $9.67 $9.82 $9.82 17,170
2023-07-25 $10.04 $10.04 $9.57 $9.81 $9.81 14,530
2023-07-24 $9.72 $9.97 $9.72 $9.85 $9.85 22,180
2023-07-21 $10.35 $10.35 $9.71 $9.96 $9.96 17,915
2023-07-20 $9.58 $10.18 $9.54 $10.02 $10.02 18,260
2023-07-19 $10.08 $10.26 $9.92 $9.92 $9.92 12,102
2023-07-18 $9.97 $10.47 $9.81 $10.31 $10.31 10,363
2023-07-17 $10.27 $10.43 $9.92 $10.43 $10.43 13,014
2023-07-14 $10.26 $10.44 $10.26 $10.26 $10.26 8,067
2023-07-13 $10.18 $10.64 $10.02 $10.48 $10.48 14,062
2023-07-12 $10.16 $10.16 $9.98 $10.14 $10.14 14,425
2023-07-11 $10.08 $10.08 $9.74 $9.74 $9.74 33,265
2023-07-10 $9.95 $9.95 $9.77 $9.79 $9.79 16,334
2023-07-07 $9.80 $9.96 $9.71 $9.96 $9.96 11,415
2023-07-06 $9.79 $9.82 $9.61 $9.72 $9.72 94,941
2023-07-05 $10.33 $10.49 $10.06 $10.24 $10.24 10,269
2023-07-03 $10.32 $10.48 $10.12 $10.29 $10.29 39,062
2023-06-30 $10.14 $10.30 $10.12 $10.14 $10.14 21,829
2023-06-29 $10.14 $10.23 $10.03 $10.13 $10.13 34,844
2023-06-28 $10.23 $10.23 $9.88 $10.09 $10.09 14,352
2023-06-27 $10.06 $10.22 $9.96 $10.06 $10.06 16,464
2023-06-26 $9.85 $10.01 $9.67 $9.81 $9.81 32,736
2023-06-23 $9.92 $10.09 $9.75 $9.91 $9.91 25,584
2023-06-22 $10.17 $10.37 $10.01 $10.37 $10.37 11,366
2023-06-21 $10.39 $10.39 $10.03 $10.24 $10.24 93,069
2023-06-20 $10.30 $10.45 $10.20 $10.30 $10.30 17,098
2023-06-16 $10.67 $10.67 $10.30 $10.51 $10.51 20,142
2023-06-15 $10.45 $10.61 $10.25 $10.35 $10.35 28,154
2023-06-14 $10.50 $10.72 $10.50 $10.55 $10.55 128,390
2023-06-13 $10.36 $10.65 $10.36 $10.53 $10.53 31,862
2023-06-12 $10.41 $10.57 $10.22 $10.36 $10.36 197,283
2023-06-09 $10.33 $10.49 $10.30 $10.32 $10.32 34,524
2023-06-08 $10.20 $10.45 $10.17 $10.17 $10.17 6,304
2023-06-07 $9.88 $10.48 $9.88 $10.07 $10.07 65,091
2023-06-06 $10.07 $10.25 $10.07 $10.19 $10.19 12,659
2023-06-05 $10.49 $10.49 $9.92 $10.15 $10.15 203,426
2023-06-02 $10.07 $10.14 $9.87 $9.97 $9.97 37,483
2023-06-01 $9.60 $9.80 $9.52 $9.75 $9.75 102,203
2023-05-31 $9.61 $9.71 $9.50 $9.61 $9.61 71,847
2023-05-30 $9.75 $9.80 $9.66 $9.72 $9.72 32,808
2023-05-26 $9.76 $9.79 $9.72 $9.77 $9.77 59,883
2023-05-25 $9.65 $9.86 $9.62 $9.86 $9.86 91,245
2023-05-24 $9.48 $9.98 $9.48 $9.83 $9.83 10,124
2023-05-23 $9.96 $10.11 $9.80 $9.98 $9.98 506,391
2023-05-22 $10.21 $10.23 $10.21 $10.23 $10.23 149,031
2023-05-19 $10.05 $10.19 $10.05 $10.11 $9.96 14,408
2023-05-18 $9.94 $10.12 $9.94 $10.02 $9.88 13,968
2023-05-17 $10.13 $10.14 $9.94 $10.14 $10.00 7,779
2023-05-16 $10.29 $10.49 $10.29 $10.29 $10.15 6,982
2023-05-15 $10.45 $10.54 $10.29 $10.45 $10.30 17,638
2023-05-12 $10.16 $10.21 $10.13 $10.13 $9.99 15,201
2023-05-11 $10.49 $10.49 $10.29 $10.29 $10.15 5,495
2023-05-10 $10.19 $10.40 $10.19 $10.32 $10.17 17,440
2023-05-09 $10.11 $10.40 $10.11 $10.28 $10.13 642,372
2023-05-08 $10.67 $10.72 $10.51 $10.60 $10.45 16,303
2023-05-05 $10.37 $10.53 $10.17 $10.37 $10.37 13,638
2023-05-04 $10.54 $10.90 $10.54 $10.72 $10.72 20,357
2023-05-03 $10.77 $10.95 $10.72 $10.95 $10.95 6,926
2023-05-02 $10.82 $10.82 $10.64 $10.72 $10.72 19,372
2023-05-01 $11.02 $11.02 $10.58 $10.74 $10.74 8,363
2023-04-28 $10.86 $10.91 $10.70 $10.85 $10.85 15,578
2023-04-27 $10.86 $10.92 $10.65 $10.88 $10.88 50,991
2023-04-26 $10.70 $10.74 $10.54 $10.72 $10.72 11,032
2023-04-25 $10.50 $10.50 $10.35 $10.47 $10.47 24,502
2023-04-24 $10.51 $10.58 $10.45 $10.51 $10.51 28,270
2023-04-21 $10.53 $10.73 $10.37 $10.62 $10.62 18,169
2023-04-20 $10.64 $10.69 $10.48 $10.64 $10.64 11,483
2023-04-19 $10.75 $10.89 $10.75 $10.78 $10.78 115,071
2023-04-18 $10.87 $10.98 $10.77 $10.81 $10.81 49,227
2023-04-17 $10.94 $10.94 $10.77 $10.87 $10.87 337,764
2023-04-14 $10.73 $10.77 $10.57 $10.73 $10.73 9,666
2023-04-13 $10.84 $10.84 $10.64 $10.64 $10.64 19,771
2023-04-12 $10.88 $10.99 $10.73 $10.87 $10.87 22,547
2023-04-11 $10.69 $10.80 $10.58 $10.69 $10.69 14,300
2023-04-10 $10.64 $10.79 $10.53 $10.79 $10.79 10,409
2023-04-06 $10.61 $10.80 $10.51 $10.66 $10.66 171,447
2023-04-05 $10.72 $10.88 $10.38 $10.38 $10.38 8,287
2023-04-04 $10.71 $10.87 $10.48 $10.66 $10.66 46,759
2023-04-03 $10.79 $10.79 $10.51 $10.65 $10.65 25,898
2023-03-31 $10.56 $10.72 $10.35 $10.47 $10.47 13,754
2023-03-30 $10.63 $10.83 $10.63 $10.69 $10.69 9,717
2023-03-29 $10.57 $10.70 $10.44 $10.57 $10.57 14,114
2023-03-28 $10.52 $10.71 $10.36 $10.49 $10.49 253,691
2023-03-27 $10.30 $10.41 $10.22 $10.26 $10.26 18,783
2023-03-24 $10.31 $10.38 $10.24 $10.31 $10.31 12,189
2023-03-23 $10.33 $10.35 $10.27 $10.27 $10.27 6,744
2023-03-22 $10.32 $10.37 $10.26 $10.26 $10.26 6,485
2023-03-21 $9.96 $10.05 $9.82 $9.82 $9.82 34,512
2023-03-20 $9.65 $9.79 $9.60 $9.71 $9.71 30,209
2023-03-17 $9.95 $10.00 $9.79 $9.97 $9.97 13,061
2023-03-16 $9.67 $9.81 $9.52 $9.52 $9.52 26,399
2023-03-15 $10.00 $10.03 $9.88 $10.03 $10.03 65,072
2023-03-14 $10.37 $10.46 $10.27 $10.38 $10.38 16,310
2023-03-13 $10.60 $10.82 $10.44 $10.60 $10.60 13,471
2023-03-10 $10.25 $10.46 $10.25 $10.34 $10.34 6,760
2023-03-09 $10.69 $11.05 $10.68 $10.75 $10.75 11,240
2023-03-08 $10.82 $10.92 $10.66 $10.67 $10.67 63,302
2023-03-07 $11.00 $11.02 $10.84 $10.98 $10.98 17,220
2023-03-06 $10.95 $11.16 $10.95 $11.02 $11.02 21,055
2023-03-03 $11.00 $11.09 $10.91 $10.91 $10.91 47,254
2023-03-02 $10.98 $11.11 $10.90 $11.01 $11.01 98,353
2023-03-01 $10.98 $10.98 $10.78 $10.86 $10.86 58,731
2023-02-28 $10.65 $10.66 $10.55 $10.64 $10.64 516,182
2023-02-27 $10.51 $10.61 $10.41 $10.51 $10.51 16,136
2023-02-24 $10.25 $10.35 $10.14 $10.19 $10.19 13,656
2023-02-23 $10.38 $10.48 $10.27 $10.30 $10.30 28,626
2023-02-22 $10.57 $10.57 $10.40 $10.50 $10.50 14,824
2023-02-21 $10.52 $10.52 $10.39 $10.51 $10.51 367,802
2023-02-17 $10.67 $10.77 $10.55 $10.65 $10.65 59,474
2023-02-16 $10.79 $10.95 $10.68 $10.95 $10.95 23,811
2023-02-15 $10.59 $10.82 $10.59 $10.79 $10.79 36,560
2023-02-14 $10.98 $11.12 $10.82 $10.97 $10.97 16,686
2023-02-13 $11.01 $11.01 $11.01 $11.01 $11.01 4,326
2023-02-10 $10.97 $11.07 $10.92 $11.02 $11.02 38,056
2023-02-09 $11.20 $11.31 $11.00 $11.10 $11.10 79,774
2023-02-08 $10.92 $10.92 $10.76 $10.87 $10.87 41,362
2023-02-07 $10.86 $10.95 $10.84 $10.84 $10.84 5,983
2023-02-06 $10.87 $10.97 $10.77 $10.84 $10.84 20,583
2023-02-03 $10.83 $10.96 $10.73 $10.77 $10.77 20,324
2023-02-02 $11.23 $11.23 $10.77 $10.91 $10.91 20,826
2023-02-01 $11.09 $11.28 $10.95 $11.28 $11.28 28,940
2023-01-31 $11.31 $11.31 $11.20 $11.28 $11.28 6,731
2023-01-30 $11.44 $11.56 $11.33 $11.41 $11.41 29,131
2023-01-27 $11.48 $11.48 $11.26 $11.36 $11.36 67,881
2023-01-26 $11.50 $11.61 $11.36 $11.59 $11.59 288,416
2023-01-25 $11.28 $11.38 $11.08 $11.32 $11.32 29,457
2023-01-24 $11.29 $11.43 $11.08 $11.37 $11.37 8,718
2023-01-23 $11.29 $11.49 $10.94 $10.94 $10.94 20,850
2023-01-20 $11.23 $11.37 $11.09 $11.37 $11.37 325,627
2023-01-19 $11.15 $11.33 $11.05 $11.19 $11.19 34,872
2023-01-18 $11.11 $11.17 $10.92 $11.03 $11.03 19,875
2023-01-17 $10.97 $11.04 $10.96 $10.97 $10.97 29,870
2023-01-13 $11.24 $11.40 $11.05 $11.24 $11.24 11,007
2023-01-12 $11.35 $11.38 $11.22 $11.38 $11.38 7,811
2023-01-11 $10.84 $11.12 $10.84 $11.11 $11.11 15,187
2023-01-10 $11.44 $11.44 $10.92 $11.08 $11.08 429,952
2023-01-09 $11.33 $11.47 $11.25 $11.25 $11.25 494,284
2023-01-06 $11.17 $11.60 $11.03 $11.17 $11.17 29,126
2023-01-05 $11.38 $11.54 $11.26 $11.38 $11.38 16,472
2023-01-04 $11.84 $12.00 $11.41 $11.63 $11.63 15,564
2023-01-03 $11.45 $11.50 $11.00 $11.31 $11.31 65,873
2022-12-30 $11.44 $11.44 $10.84 $11.10 $11.10 31,791
2022-12-29 $10.78 $11.20 $10.64 $10.78 $10.78 49,035
2022-12-28 $11.01 $11.45 $10.95 $10.95 $10.95 14,935
2022-12-27 $11.12 $11.35 $10.77 $10.93 $10.93 66,009
2022-12-23 $10.95 $11.50 $10.79 $10.95 $10.95 84,479
2022-12-22 $10.52 $10.91 $10.47 $10.62 $10.62 37,783
2022-12-21 $11.00 $11.01 $10.63 $10.86 $10.86 20,646
2022-12-20 $10.86 $10.86 $10.66 $10.85 $10.85 17,566
2022-12-19 $10.76 $10.80 $10.60 $10.69 $10.69 64,676
2022-12-16 $11.12 $11.28 $10.77 $10.81 $10.81 58,981
2022-12-15 $10.94 $11.30 $10.79 $10.90 $10.90 33,423
2022-12-14 $10.45 $10.96 $10.45 $10.74 $10.74 24,944
2022-12-13 $11.47 $11.47 $10.99 $11.15 $11.15 13,611
2022-12-12 $11.07 $11.07 $10.75 $10.88 $10.88 87,748
2022-12-09 $11.10 $11.10 $10.82 $10.96 $10.96 48,351
2022-12-08 $10.89 $11.03 $10.53 $10.76 $10.76 92,225
2022-12-07 $10.19 $10.37 $10.06 $10.07 $10.07 82,131
2022-12-06 $10.75 $10.82 $10.54 $10.60 $10.60 318,489
2022-12-05 $10.50 $10.91 $10.34 $10.48 $10.48 111,279
2022-12-02 $10.01 $10.42 $9.90 $10.22 $10.22 50,315
2022-12-01 $10.21 $10.59 $10.07 $10.26 $10.26 37,363
2022-11-30 $10.13 $10.40 $9.81 $10.17 $10.17 34,316
2022-11-29 $9.65 $9.86 $9.51 $9.75 $9.75 50,571
2022-11-28 $9.58 $9.58 $9.00 $9.35 $9.35 78,971
2022-11-25 $9.37 $9.83 $9.21 $9.52 $9.52 46,379
2022-11-23 $9.46 $9.76 $9.30 $9.43 $9.43 52,762
2022-11-22 $9.84 $9.84 $9.25 $9.41 $9.41 49,887
2022-11-21 $9.44 $9.79 $9.28 $9.54 $9.54 66,226
2022-11-18 $9.94 $10.10 $9.49 $9.65 $9.65 77,625
2022-11-17 $9.74 $9.74 $9.59 $9.74 $9.74 56,056
2022-11-16 $9.62 $9.89 $9.46 $9.50 $9.50 35,120
2022-11-15 $9.86 $9.86 $9.45 $9.64 $9.64 55,562
2022-11-14 $9.56 $9.81 $9.40 $9.56 $9.56 67,331
2022-11-11 $9.26 $9.46 $9.07 $9.12 $9.12 59,645
2022-11-10 $8.88 $8.95 $8.60 $8.76 $8.76 29,159
2022-11-09 $8.54 $8.93 $8.38 $8.41 $8.41 54,397
2022-11-08 $8.74 $8.74 $8.60 $8.60 $8.60 44,310
2022-11-07 $8.54 $8.71 $8.40 $8.63 $8.63 265,632
2022-11-04 $8.36 $8.67 $8.23 $8.39 $8.39 45,049
2022-11-03 $7.93 $8.18 $7.68 $7.92 $7.92 85,331
2022-11-02 $8.07 $8.25 $7.91 $7.91 $7.91 45,908
2022-11-01 $8.10 $8.21 $7.90 $7.95 $7.95 30,368
2022-10-31 $7.52 $7.79 $7.36 $7.40 $7.40 107,072
2022-10-28 $7.40 $7.60 $7.28 $7.43 $7.43 104,349
2022-10-27 $7.66 $7.90 $7.50 $7.69 $7.69 127,416
2022-10-26 $7.50 $7.60 $7.40 $7.52 $7.52 223,276
2022-10-25 $7.40 $7.59 $7.40 $7.49 $7.49 81,560
2022-10-24 $7.77 $7.82 $7.48 $7.55 $7.55 140,165
2022-10-21 $8.40 $8.52 $8.28 $8.49 $8.49 48,514
2022-10-20 $8.46 $8.70 $8.30 $8.43 $8.43 39,175
2022-10-19 $8.67 $8.73 $8.51 $8.73 $8.73 71,054
2022-10-18 $8.71 $8.71 $8.53 $8.53 $8.53 26,785
2022-10-17 $8.54 $8.78 $8.48 $8.62 $8.62 56,281
2022-10-14 $8.61 $8.85 $8.45 $8.64 $8.64 52,021
2022-10-13 $8.44 $8.60 $8.34 $8.50 $8.50 56,662
2022-10-12 $8.70 $8.70 $8.55 $8.55 $8.55 132,284
2022-10-11 $8.50 $8.57 $8.42 $8.50 $8.50 74,071
2022-10-10 $8.79 $9.00 $8.62 $8.75 $8.75 43,746
2022-10-07 $8.98 $9.14 $8.78 $8.91 $8.91 67,723
2022-10-06 $8.77 $9.04 $8.61 $8.89 $8.89 53,398
2022-10-05 $8.75 $8.95 $8.70 $8.87 $8.87 116,159
2022-10-04 $8.45 $8.65 $8.33 $8.50 $8.50 25,462
2022-10-03 $8.33 $8.48 $8.20 $8.36 $8.36 66,370
2022-09-30 $8.20 $8.54 $8.19 $8.19 $8.19 50,763
2022-09-29 $8.38 $8.38 $8.00 $8.18 $8.18 43,414
2022-09-28 $8.37 $8.52 $8.21 $8.48 $8.48 48,769
2022-09-27 $8.74 $8.81 $8.41 $8.45 $8.45 83,296
2022-09-26 $8.71 $8.86 $8.59 $8.59 $8.59 100,900
2022-09-23 $8.86 $8.90 $8.46 $8.55 $8.55 89,963
2022-09-22 $8.78 $9.03 $8.62 $8.71 $8.71 22,222
2022-09-21 $8.99 $9.18 $8.83 $8.83 $8.83 41,818
2022-09-20 $9.00 $9.25 $8.84 $9.10 $9.10 24,322
2022-09-19 $8.95 $9.32 $8.82 $9.07 $9.07 89,291
2022-09-16 $9.07 $9.23 $8.91 $9.07 $9.07 28,744
2022-09-15 $8.93 $9.30 $8.77 $8.90 $8.90 34,572
2022-09-14 $8.98 $9.24 $8.82 $9.05 $9.05 32,023
2022-09-13 $9.35 $9.35 $9.13 $9.13 $9.13 24,876
2022-09-12 $9.20 $9.55 $9.20 $9.53 $9.53 81,738
2022-09-09 $9.33 $9.75 $9.17 $9.59 $9.59 95,610
2022-09-08 $9.09 $9.30 $8.96 $9.14 $9.09 62,562
2022-09-07 $9.21 $9.47 $9.05 $9.33 $9.33 15,526
2022-09-06 $9.35 $9.64 $9.19 $9.35 $9.35 30,803
2022-09-02 $9.45 $9.61 $9.27 $9.38 $9.38 20,921
2022-09-01 $9.49 $9.85 $9.33 $9.56 $9.56 34,933
2022-08-31 $9.57 $9.93 $9.41 $9.67 $9.67 25,213
2022-08-30 $9.63 $9.85 $9.47 $9.65 $9.65 16,110
2022-08-29 $10.24 $10.24 $9.61 $9.93 $9.93 23,835
2022-08-26 $9.60 $10.34 $9.60 $9.85 $9.85 23,488
2022-08-25 $9.84 $10.00 $9.55 $9.87 $9.87 11,556
2022-08-24 $9.35 $9.62 $9.19 $9.53 $9.53 45,722
2022-08-23 $9.46 $9.57 $9.30 $9.57 $9.57 10,746
2022-08-22 $9.38 $9.81 $9.32 $9.56 $9.56 21,364
2022-08-19 $9.67 $9.83 $9.20 $9.36 $9.36 22,197
2022-08-18 $9.61 $9.61 $9.49 $9.49 $9.49 10,920
2022-08-17 $9.65 $9.76 $9.56 $9.67 $9.67 39,464
2022-08-16 $9.64 $10.00 $9.48 $9.64 $9.64 11,287
2022-08-15 $9.84 $10.00 $9.70 $9.84 $9.84 17,437
2022-08-12 $9.72 $10.00 $9.56 $9.88 $9.88 14,802
2022-08-11 $9.64 $10.00 $9.48 $9.74 $9.74 66,409
2022-08-10 $9.43 $9.77 $9.43 $9.64 $9.64 30,129
2022-08-09 $9.65 $9.90 $9.65 $9.78 $9.78 15,930
2022-08-08 $10.13 $10.13 $9.70 $9.81 $9.81 15,649
2022-08-05 $9.42 $9.95 $9.42 $9.60 $9.60 31,716
2022-08-04 $9.83 $9.85 $9.53 $9.68 $9.68 23,866
2022-08-03 $9.44 $9.62 $9.44 $9.53 $9.53 27,812
2022-08-02 $9.65 $9.81 $9.20 $9.36 $9.36 18,368
2022-08-01 $9.63 $10.02 $9.47 $9.67 $9.67 37,403
2022-07-29 $9.85 $10.31 $9.69 $9.85 $9.85 35,678
2022-07-28 $10.16 $10.16 $10.00 $10.00 $10.00 18,199
2022-07-27 $10.15 $10.55 $10.01 $10.36 $10.36 19,689
2022-07-26 $10.35 $10.45 $10.23 $10.32 $10.32 29,395
2022-07-25 $10.19 $10.34 $10.14 $10.24 $10.24 25,447
2022-07-22 $10.48 $10.48 $9.90 $10.06 $10.06 29,847
2022-07-21 $9.97 $10.37 $9.81 $10.03 $10.03 14,148
2022-07-20 $10.72 $10.72 $10.40 $10.54 $10.54 12,606
2022-07-19 $10.55 $10.73 $10.55 $10.68 $10.68 16,647
2022-07-18 $10.66 $10.71 $10.47 $10.59 $10.59 59,790
2022-07-15 $10.40 $10.52 $10.28 $10.40 $10.40 176,289
2022-07-14 $10.28 $10.64 $10.28 $10.42 $10.42 61,881
2022-07-13 $10.88 $10.88 $10.56 $10.68 $10.68 24,330
2022-07-12 $10.82 $10.82 $10.53 $10.64 $10.64 22,370
2022-07-11 $10.93 $10.93 $10.42 $10.42 $10.42 10,533
2022-07-08 $11.03 $11.03 $10.66 $10.68 $10.68 21,573
2022-07-07 $10.96 $11.12 $10.75 $10.91 $10.91 75,096
2022-07-06 $11.13 $11.13 $10.49 $10.78 $10.78 26,382
2022-07-05 $10.88 $11.04 $10.72 $10.85 $10.85 35,021
2022-07-01 $10.84 $11.03 $10.71 $10.93 $10.93 52,898
2022-06-30 $11.18 $11.18 $10.55 $10.87 $10.87 28,745
2022-06-29 $10.71 $11.07 $10.62 $10.94 $10.94 25,461
2022-06-28 $10.46 $11.00 $10.46 $10.67 $10.67 62,976
2022-06-27 $10.54 $10.63 $10.37 $10.63 $10.63 94,847
2022-06-24 $10.42 $10.42 $10.25 $10.30 $10.30 25,360
2022-06-23 $10.12 $10.33 $10.10 $10.11 $10.11 20,030
2022-06-22 $10.42 $10.42 $9.95 $10.09 $10.09 24,982
2022-06-21 $10.39 $10.54 $10.32 $10.32 $10.32 50,066
2022-06-17 $10.08 $10.34 $9.92 $10.18 $10.18 202,418
2022-06-16 $10.02 $10.02 $9.55 $9.65 $9.65 59,648
2022-06-15 $10.00 $10.12 $9.76 $10.05 $10.05 57,563
2022-06-14 $9.82 $10.16 $9.74 $9.84 $9.84 59,184
2022-06-13 $10.23 $10.31 $9.70 $9.88 $9.88 47,290
2022-06-10 $10.17 $10.29 $10.06 $10.23 $10.23 102,974
2022-06-09 $10.53 $10.61 $10.40 $10.44 $10.44 89,370
2022-06-08 $10.35 $10.45 $10.27 $10.45 $10.45 19,378
2022-06-07 $10.35 $10.43 $10.20 $10.33 $10.33 15,407
2022-06-06 $10.55 $10.68 $10.50 $10.50 $10.50 52,867
2022-06-03 $10.38 $10.48 $10.21 $10.34 $10.34 23,119
2022-06-02 $10.34 $10.39 $10.11 $10.33 $10.33 41,812
2022-06-01 $10.36 $10.37 $10.17 $10.17 $10.17 52,458
2022-05-31 $10.37 $10.45 $10.21 $10.37 $10.37 186,789
2022-05-27 $10.19 $10.27 $9.97 $10.05 $10.05 86,697
2022-05-26 $9.94 $10.02 $9.79 $9.87 $9.87 41,971
2022-05-25 $9.79 $9.85 $9.69 $9.77 $9.77 27,229
2022-05-24 $9.73 $9.89 $9.65 $9.77 $9.77 88,551
2022-05-23 $10.15 $10.20 $9.96 $10.04 $10.04 44,702
2022-05-20 $10.26 $10.33 $10.08 $10.08 $9.94 31,721
2022-05-19 $9.97 $10.05 $9.81 $9.98 $9.85 24,103
2022-05-18 $9.78 $9.94 $9.70 $9.80 $9.67 46,441
2022-05-17 $9.92 $9.94 $9.80 $9.88 $9.75 23,482
2022-05-16 $9.47 $9.55 $9.38 $9.42 $9.29 128,729
2022-05-13 $9.30 $9.38 $9.26 $9.32 $9.19 28,580
2022-05-12 $8.98 $9.48 $8.98 $9.07 $8.95 43,432
2022-05-11 $9.10 $9.24 $9.02 $9.02 $8.90 43,026
2022-05-10 $9.50 $9.50 $9.05 $9.13 $9.01 57,634
2022-05-09 $9.13 $9.59 $9.06 $9.06 $8.94 111,460
2022-05-06 $9.50 $9.58 $9.26 $9.26 $9.13 35,532
2022-05-05 $9.49 $9.81 $9.35 $9.35 $9.22 38,911
2022-05-04 $10.09 $10.09 $9.64 $9.79 $9.66 32,702
2022-05-03 $9.67 $10.18 $9.64 $9.83 $9.70 133,463
2022-05-02 $9.67 $10.07 $9.57 $9.62 $9.49 37,013
2022-04-29 $10.05 $10.13 $9.69 $10.00 $9.86 17,412
2022-04-28 $9.92 $10.00 $9.66 $9.66 $9.53 34,431
2022-04-27 $9.66 $9.87 $9.60 $9.60 $9.47 30,727
2022-04-26 $9.85 $9.85 $9.40 $9.70 $9.57 35,109
2022-04-25 $9.59 $9.73 $9.44 $9.70 $9.57 35,109
2022-04-22 $10.07 $10.15 $9.70 $9.89 $9.76 25,059
2022-04-21 $9.87 $10.32 $9.79 $10.03 $9.89 21,269
2022-04-20 $10.22 $10.30 $10.00 $10.22 $10.08 19,006
2022-04-19 $9.90 $10.01 $9.87 $10.01 $9.87 36,625
2022-04-18 $10.42 $10.50 $9.94 $10.10 $9.96 26,976
2022-04-14 $10.15 $10.35 $10.09 $10.13 $9.99 71,459
2022-04-13 $10.13 $10.33 $10.05 $10.15 $10.01 25,168
2022-04-12 $10.42 $10.42 $10.19 $10.27 $10.13 16,328
2022-04-11 $10.18 $10.75 $10.10 $10.67 $10.53 21,536
2022-04-08 $11.00 $11.00 $10.51 $10.69 $10.55 64,802
2022-04-07 $10.30 $10.63 $10.30 $10.58 $10.44 119,678
2022-04-06 $10.67 $10.67 $10.30 $10.53 $10.38 17,361
2022-04-05 $11.00 $11.00 $10.53 $10.65 $10.51 262,651
2022-04-04 $10.60 $10.84 $10.58 $10.66 $10.52 34,662
2022-04-01 $10.60 $10.94 $10.26 $10.60 $10.46 16,421
2022-03-31 $10.53 $10.53 $10.40 $10.46 $10.32 21,925
2022-03-30 $10.64 $10.67 $10.55 $10.55 $10.41 28,657
2022-03-29 $10.17 $10.63 $10.17 $10.42 $10.28 27,552
2022-03-28 $10.25 $10.40 $10.18 $10.28 $10.14 19,722
2022-03-25 $10.20 $10.42 $10.12 $10.25 $10.11 22,670
2022-03-24 $10.52 $10.71 $10.48 $10.60 $10.46 853,367
2022-03-23 $10.79 $10.79 $10.35 $10.51 $10.37 399,527
2022-03-22 $10.78 $10.78 $10.48 $10.68 $10.54 53,511
2022-03-21 $10.52 $10.52 $10.19 $10.27 $10.13 32,586
2022-03-18 $10.25 $10.58 $10.22 $10.58 $10.44 106,444
2022-03-17 $9.84 $10.31 $9.84 $10.02 $9.88 40,582
2022-03-16 $9.44 $10.03 $9.44 $9.65 $9.52 36,435
2022-03-15 $9.27 $9.56 $9.20 $9.53 $9.40 251,046
2022-03-14 $10.05 $10.13 $9.78 $10.00 $9.86 15,872
2022-03-11 $10.00 $10.14 $9.68 $9.76 $9.63 42,717
2022-03-10 $9.80 $9.80 $9.22 $9.65 $9.52 16,349
2022-03-09 $9.23 $9.40 $9.05 $9.16 $9.04 28,798
2022-03-08 $9.67 $9.67 $9.22 $9.40 $9.27 291,080
2022-03-07 $9.77 $9.89 $9.44 $9.52 $9.39 34,021
2022-03-04 $9.78 $10.41 $9.78 $10.10 $9.96 52,016
2022-03-03 $10.57 $10.57 $10.10 $10.18 $10.04 16,906
2022-03-02 $10.02 $10.32 $10.02 $10.24 $10.10 14,344
2022-03-01 $10.52 $10.52 $10.14 $10.23 $10.09 21,910
2022-02-28 $10.50 $10.58 $10.11 $10.28 $10.14 33,559
2022-02-25 $10.54 $10.62 $10.34 $10.49 $10.35 29,089
2022-02-24 $10.58 $10.81 $10.28 $10.73 $10.58 31,259
2022-02-23 $11.10 $11.10 $10.69 $10.76 $10.61 26,995
2022-02-22 $11.17 $11.17 $10.64 $10.82 $10.67 34,388
2022-02-18 $11.64 $11.64 $10.98 $11.28 $11.13 17,952
2022-02-17 $11.79 $11.79 $11.25 $11.41 $11.26 30,549
2022-02-16 $11.32 $11.40 $11.01 $11.39 $11.24 23,842
2022-02-15 $11.22 $11.30 $11.03 $11.19 $11.04 105,421
2022-02-14 $11.59 $11.59 $10.88 $10.96 $10.81 47,078
2022-02-11 $11.41 $11.49 $10.95 $10.95 $10.80 30,968
2022-02-10 $11.10 $11.19 $11.00 $11.06 $10.91 18,896
2022-02-09 $11.54 $11.54 $10.97 $11.30 $11.15 14,154
2022-02-08 $11.10 $11.19 $10.82 $11.09 $10.94 48,207
2022-02-07 $11.28 $11.28 $10.67 $11.07 $10.92 24,111
2022-02-04 $11.12 $11.12 $10.61 $10.78 $10.63 49,005
2022-02-03 $10.51 $10.74 $10.35 $10.72 $10.57 29,224
2022-02-02 $10.76 $10.84 $10.65 $10.72 $10.57 50,832
2022-02-01 $10.90 $10.90 $10.47 $10.47 $10.33 31,009
2022-01-31 $10.49 $10.57 $10.30 $10.57 $10.43 67,609
2022-01-28 $10.72 $10.72 $10.22 $10.30 $10.16 32,611
2022-01-27 $10.88 $11.14 $10.56 $10.82 $10.67 73,269
2022-01-26 $10.69 $11.35 $10.69 $11.06 $10.91 98,753
2022-01-25 $10.69 $11.26 $10.67 $10.89 $10.74 49,837
2022-01-24 $11.37 $11.44 $11.01 $11.14 $10.99 111,366
2022-01-21 $11.52 $11.60 $11.27 $11.37 $11.22 56,085
2022-01-20 $11.40 $11.59 $11.28 $11.43 $11.28 63,308
2022-01-19 $11.16 $11.16 $10.65 $10.67 $10.53 191,131
2022-01-18 $10.36 $10.69 $10.28 $10.67 $10.53 191,131
2022-01-14 $11.11 $11.19 $10.72 $10.85 $10.70 45,829
2022-01-13 $10.45 $10.75 $10.33 $10.62 $10.48 60,230
2022-01-12 $10.76 $10.76 $10.19 $10.47 $10.33 10,321
2022-01-11 $10.33 $10.41 $9.90 $10.11 $9.97 470,720
2022-01-10 $10.39 $10.39 $10.18 $10.26 $10.12 167,579
2022-01-07 $10.30 $10.43 $10.10 $10.41 $10.26 125,490
2022-01-06 $10.58 $10.58 $9.95 $10.32 $10.18 71,243
2022-01-05 $9.78 $10.26 $9.78 $10.14 $10.00 1,245,578
2022-01-04 $10.55 $10.55 $9.94 $10.26 $10.12 58,887
2022-01-03 $10.17 $10.25 $10.06 $10.12 $9.98 85,255
2021-12-31 $10.17 $10.25 $9.89 $10.14 $10.00 219,239
2021-12-30 $10.15 $10.29 $9.87 $10.25 $10.11 95,606
2021-12-29 $10.10 $10.24 $10.00 $10.16 $10.02 43,695
2021-12-28 $10.45 $10.45 $10.00 $10.08 $9.94 22,369
2021-12-27 $10.12 $10.12 $9.79 $10.00 $9.86 142,922
2021-12-23 $10.39 $10.39 $9.76 $10.14 $10.00 67,556
2021-12-22 $10.00 $10.10 $9.77 $10.02 $9.88 82,342
2021-12-21 $9.69 $10.33 $9.69 $10.00 $9.86 312,685
2021-12-20 $10.07 $10.15 $9.90 $10.10 $9.96 108,799
2021-12-17 $10.30 $10.30 $10.06 $10.22 $10.08 96,574
2021-12-16 $10.05 $10.30 $9.98 $10.16 $10.02 124,395
2021-12-15 $9.86 $10.43 $9.86 $10.09 $9.95 103,846
2021-12-14 $10.51 $10.51 $10.07 $10.37 $10.23 510,837
2021-12-13 $10.70 $10.70 $10.04 $10.43 $10.29 75,413
2021-12-10 $10.87 $10.87 $10.20 $10.20 $10.06 80,643
2021-12-09 $10.85 $10.93 $10.26 $10.55 $10.41 70,238
2021-12-08 $10.33 $11.01 $10.33 $10.65 $10.51 506,772
2021-12-07 $10.90 $10.90 $10.30 $10.58 $10.44 37,993
2021-12-06 $10.50 $10.50 $10.16 $10.26 $10.12 116,258
2021-12-03 $10.64 $10.72 $10.15 $10.39 $10.25 62,799
2021-12-02 $10.67 $10.75 $10.50 $10.75 $10.60 57,418
2021-12-01 $10.45 $10.66 $10.40 $10.57 $10.43 88,616
2021-11-30 $10.78 $10.78 $10.40 $10.45 $10.31 217,046
2021-11-29 $11.01 $11.01 $10.47 $10.72 $10.57 38,158
2021-11-26 $10.95 $11.03 $10.61 $10.92 $10.77 30,376
2021-11-24 $11.35 $11.37 $11.04 $11.26 $11.11 34,632
2021-11-23 $11.17 $11.17 $10.74 $10.97 $10.82 91,372
2021-11-22 $11.10 $11.18 $10.86 $11.04 $10.89 30,338
2021-11-19 $11.07 $11.15 $10.56 $10.89 $10.74 47,368
2021-11-18 $10.50 $11.04 $10.50 $10.82 $10.67 241,394
2021-11-17 $10.90 $11.03 $10.81 $10.81 $10.66 18,714
2021-11-16 $11.12 $11.20 $10.89 $11.07 $10.92 35,398
2021-11-15 $10.62 $11.12 $10.62 $11.00 $10.85 34,682
2021-11-12 $10.73 $10.81 $10.49 $10.63 $10.49 16,281
2021-11-11 $10.65 $10.83 $10.57 $10.67 $10.53 20,693
2021-11-10 $10.88 $10.88 $10.45 $10.58 $10.44 44,858
2021-11-09 $11.34 $11.34 $10.81 $10.99 $10.84 11,166
2021-11-08 $11.39 $11.47 $11.10 $11.12 $10.97 22,011
2021-11-05 $11.23 $11.23 $10.99 $11.15 $11.00 24,600
2021-11-04 $10.98 $11.07 $10.85 $10.93 $10.78 64,060
2021-11-03 $11.11 $11.19 $10.92 $11.07 $10.92 34,582
2021-11-02 $11.71 $11.71 $11.03 $11.51 $11.35 21,349
2021-11-01 $11.51 $11.59 $11.10 $11.51 $11.35 21,349
2021-10-29 $11.32 $11.40 $11.15 $11.33 $11.18 33,962
2021-10-28 $11.75 $11.75 $11.32 $11.40 $11.25 26,468
2021-10-27 $11.74 $11.74 $11.22 $11.49 $11.33 26,805
2021-10-26 $11.66 $11.74 $11.53 $11.68 $11.52 13,672
2021-10-25 $11.87 $12.05 $11.62 $11.84 $11.68 42,350
2021-10-22 $11.74 $11.74 $11.31 $11.50 $11.34 45,360
2021-10-21 $11.82 $11.90 $11.48 $11.82 $11.66 26,599
2021-10-20 $11.90 $11.98 $11.35 $11.98 $11.82 18,938
2021-10-19 $11.56 $11.64 $11.50 $11.64 $11.48 32,205
2021-10-18 $11.16 $11.38 $11.05 $11.24 $11.09 24,459
2021-10-15 $11.62 $11.62 $11.10 $11.40 $11.25 29,874
2021-10-14 $11.53 $11.61 $11.25 $11.47 $11.31 16,551
2021-10-13 $11.61 $11.61 $11.25 $11.33 $11.18 18,299
2021-10-12 $10.92 $11.47 $10.92 $11.29 $11.13 28,041
2021-10-11 $11.62 $11.62 $11.02 $11.09 $10.94 19,336
2021-10-08 $11.26 $11.65 $11.25 $11.65 $11.49 19,166
2021-10-07 $11.80 $11.80 $11.40 $11.53 $11.37 22,361
2021-10-06 $11.62 $11.70 $11.26 $11.60 $11.44 15,314
2021-10-05 $11.62 $11.70 $11.44 $11.62 $11.46 11,695
2021-10-04 $11.44 $11.44 $11.30 $11.30 $11.15 28,032
2021-10-01 $11.62 $11.70 $11.36 $11.57 $11.41 39,588
2021-09-30 $11.91 $11.91 $11.32 $11.36 $11.21 24,884
2021-09-29 $11.75 $11.75 $11.03 $11.50 $11.34 45,421
2021-09-28 $11.36 $11.36 $10.75 $10.96 $10.81 26,301
2021-09-27 $10.76 $11.34 $10.76 $11.34 $11.19 26,729
2021-09-24 $11.40 $11.40 $11.00 $11.11 $10.96 127,203
2021-09-23 $11.53 $11.61 $11.20 $11.42 $11.27 55,863
2021-09-22 $11.63 $11.71 $11.32 $11.57 $11.41 21,256
2021-09-21 $11.28 $11.48 $11.20 $11.30 $11.15 51,842
2021-09-20 $10.97 $11.05 $10.59 $10.81 $10.66 19,136
2021-09-17 $10.96 $11.63 $10.96 $11.43 $11.28 38,535
2021-09-16 $11.43 $11.51 $11.12 $11.37 $11.22 16,997
2021-09-15 $11.62 $11.76 $11.43 $11.67 $11.51 54,493
2021-09-14 $12.16 $12.16 $11.84 $11.92 $11.76 19,423
2021-09-13 $12.30 $12.30 $12.11 $12.19 $12.03 19,052
2021-09-10 $12.50 $12.50 $11.93 $12.26 $12.09 14,347
2021-09-09 $12.33 $12.39 $11.68 $12.27 $12.10 10,644
2021-09-08 $12.48 $12.56 $11.91 $12.17 $12.01 10,416
2021-09-07 $11.88 $12.56 $11.78 $12.09 $11.93 36,931
2021-09-03 $12.19 $12.32 $11.93 $12.24 $12.07 135,115
2021-09-02 $12.26 $12.34 $11.66 $12.26 $12.09 13,611
2021-09-01 $12.00 $12.20 $11.70 $11.78 $11.62 15,309
2021-08-31 $12.25 $12.25 $11.59 $11.83 $11.62 11,151
2021-08-30 $12.30 $12.30 $11.72 $12.11 $11.90 15,300
2021-08-27 $12.16 $12.42 $12.16 $12.23 $12.01 22,711
2021-08-26 $12.31 $12.39 $11.94 $12.09 $11.88 12,692
2021-08-25 $12.50 $12.58 $12.13 $12.32 $12.10 62,987
2021-08-24 $11.90 $12.42 $11.90 $12.15 $11.94 11,145
2021-08-23 $12.09 $12.49 $12.08 $12.20 $11.99 8,955
2021-08-20 $12.52 $12.60 $11.95 $12.03 $11.82 133,334
2021-08-19 $12.83 $12.83 $12.48 $12.68 $12.46 39,380
2021-08-18 $12.13 $12.73 $12.13 $12.48 $12.26 29,790
2021-08-17 $12.83 $12.83 $12.13 $12.50 $12.28 12,049
2021-08-16 $12.08 $12.16 $12.08 $12.11 $11.89 11,780
2021-08-13 $12.04 $12.12 $11.72 $12.04 $11.83 11,754
2021-08-12 $12.00 $12.08 $11.40 $11.71 $11.50 71,721
2021-08-11 $12.46 $12.46 $11.70 $11.78 $11.57 16,874
2021-08-10 $11.66 $12.32 $11.56 $12.32 $12.10 13,904
2021-08-09 $12.34 $12.34 $11.58 $11.85 $11.64 10,518
2021-08-06 $11.50 $11.96 $11.50 $11.84 $11.63 10,187
2021-08-05 $11.87 $11.95 $11.72 $11.80 $11.59 19,717
2021-08-04 $12.26 $12.26 $11.94 $11.95 $11.74 26,557
2021-08-03 $12.28 $12.28 $11.79 $11.87 $11.66 161,489
2021-08-02 $12.31 $12.31 $11.61 $11.85 $11.64 42,504
2021-07-30 $12.25 $12.25 $11.62 $11.62 $11.42 12,876
2021-07-29 $12.18 $12.26 $11.60 $12.08 $11.87 18,255
2021-07-28 $11.27 $11.56 $11.27 $11.39 $11.19 13,320
2021-07-27 $11.80 $11.80 $11.31 $11.39 $11.19 46,003
2021-07-26 $11.58 $12.14 $11.58 $11.86 $11.65 24,243
2021-07-23 $12.42 $12.42 $12.09 $12.21 $11.99 26,305
2021-07-22 $12.19 $12.44 $12.15 $12.37 $12.15 24,882
2021-07-21 $12.42 $12.42 $11.99 $12.11 $11.89 15,064
2021-07-20 $11.58 $12.13 $11.58 $12.04 $11.82 16,145
2021-07-19 $12.03 $12.11 $11.71 $11.92 $11.71 14,988
2021-07-16 $12.77 $12.77 $12.13 $12.32 $12.10 21,563
2021-07-15 $12.69 $12.69 $12.16 $12.16 $11.95 11,060
2021-07-14 $12.72 $12.72 $12.06 $12.64 $12.42 77,740
2021-07-13 $12.80 $12.80 $12.03 $12.72 $12.50 34,333
2021-07-12 $12.56 $12.56 $12.15 $12.18 $11.97 19,798
2021-07-09 $12.62 $12.62 $11.81 $12.54 $12.32 26,208
2021-07-08 $12.32 $12.40 $11.79 $12.40 $12.18 14,977
2021-07-07 $12.35 $12.50 $12.28 $12.42 $12.20 22,921
2021-07-06 $12.64 $12.64 $12.22 $12.64 $12.42 19,025
2021-07-02 $12.06 $12.67 $12.06 $12.54 $12.32 93,040
2021-07-01 $12.56 $12.64 $12.29 $12.43 $12.21 11,060
2021-06-30 $12.55 $12.55 $12.36 $12.43 $12.21 20,717
2021-06-29 $12.26 $12.47 $12.26 $12.47 $12.25 9,435
2021-06-28 $12.41 $12.49 $12.20 $12.27 $12.05 24,305
2021-06-25 $12.66 $12.66 $12.45 $12.60 $12.38 12,907
2021-06-24 $12.92 $12.92 $12.37 $12.51 $12.29 43,567
2021-06-23 $12.42 $12.42 $12.31 $12.42 $12.20 5,206
2021-06-22 $12.07 $12.21 $11.95 $12.08 $11.87 25,019
2021-06-21 $12.31 $12.39 $12.07 $12.19 $11.98 8,278
2021-06-18 $12.26 $12.34 $12.06 $12.14 $11.93 250,084
2021-06-17 $12.62 $12.62 $12.00 $12.54 $12.32 138,485
2021-06-16 $12.34 $12.34 $12.22 $12.22 $12.00 11,414
2021-06-15 $12.17 $12.19 $12.08 $12.12 $11.91 19,566
2021-06-14 $12.19 $12.38 $12.19 $12.38 $12.16 5,919
2021-06-11 $12.11 $12.53 $12.11 $12.38 $12.16 25,407
2021-06-10 $12.46 $12.46 $12.36 $12.41 $12.19 58,527
2021-06-09 $12.48 $12.56 $12.35 $12.48 $12.26 18,276
2021-06-08 $12.14 $12.84 $12.14 $12.46 $12.24 27,837
2021-06-07 $12.80 $12.80 $12.34 $12.48 $12.26 16,531
2021-06-04 $12.82 $12.84 $12.62 $12.76 $12.54 11,682
2021-06-03 $12.70 $12.78 $12.45 $12.64 $12.42 8,848
2021-06-02 $12.86 $12.93 $12.63 $12.92 $12.69 148,717
2021-06-01 $13.08 $13.16 $12.66 $12.91 $12.68 13,143
2021-05-28 $13.57 $13.57 $13.22 $13.37 $13.13 9,487
2021-05-27 $13.31 $13.39 $13.10 $13.31 $13.08 22,192
2021-05-26 $13.41 $13.41 $13.08 $13.26 $13.03 489,554
2021-05-25 $13.19 $13.20 $13.04 $13.18 $12.95 22,595
2021-05-24 $13.17 $13.21 $13.06 $13.07 $12.72 7,565
2021-05-21 $13.53 $13.53 $12.96 $13.17 $12.70 18,670
2021-05-20 $13.57 $13.57 $13.04 $13.36 $12.88 17,157
2021-05-19 $12.87 $13.62 $12.87 $13.27 $12.80 17,137
2021-05-18 $13.84 $13.84 $13.08 $13.46 $12.98 12,988
2021-05-17 $13.58 $13.58 $13.03 $13.37 $12.89 21,082
2021-05-14 $12.78 $13.53 $12.78 $13.16 $12.69 111,153
2021-05-13 $12.63 $12.71 $12.29 $12.63 $12.18 14,033
2021-05-12 $12.82 $12.82 $12.32 $12.51 $12.06 20,543
2021-05-11 $12.58 $12.98 $12.58 $12.90 $12.44 25,820
2021-05-10 $13.57 $13.57 $12.94 $12.94 $12.47 11,000
2021-05-07 $13.43 $13.43 $12.88 $13.27 $12.79 8,237
2021-05-06 $13.25 $13.25 $12.56 $12.84 $12.38 27,179
2021-05-05 $12.76 $12.77 $12.49 $12.59 $12.14 9,213
2021-05-04 $13.08 $13.08 $12.36 $12.65 $12.20 114,345
2021-05-03 $12.71 $12.79 $12.40 $12.60 $12.15 19,025
2021-04-30 $13.18 $13.18 $12.60 $12.88 $12.42 23,135
2021-04-29 $13.75 $13.75 $12.99 $13.33 $12.85 27,142
2021-04-28 $13.33 $13.33 $12.61 $12.92 $12.46 28,421
2021-04-27 $13.30 $13.30 $12.69 $12.76 $12.30 14,430
2021-04-26 $13.23 $13.23 $12.76 $12.89 $12.43 31,297
2021-04-23 $13.07 $13.07 $12.48 $12.68 $12.22 20,067
2021-04-22 $12.93 $12.93 $12.26 $12.53 $12.08 15,950
2021-04-21 $12.81 $12.81 $12.27 $12.53 $12.08 51,406
2021-04-20 $13.10 $13.10 $12.38 $12.57 $12.12 14,583
2021-04-19 $13.08 $13.08 $12.49 $12.56 $12.10 24,923
2021-04-16 $13.20 $13.20 $12.60 $12.77 $12.31 27,005
2021-04-15 $13.33 $13.33 $12.78 $12.99 $12.52 58,358
2021-04-14 $13.20 $13.20 $12.60 $12.80 $12.34 62,416
2021-04-13 $12.98 $13.05 $12.63 $12.77 $12.31 14,937
2021-04-12 $12.63 $12.71 $12.32 $12.32 $11.87 48,459
2021-04-09 $12.64 $12.72 $12.51 $12.64 $12.19 19,282
2021-04-08 $13.21 $13.21 $12.48 $12.65 $12.20 34,605
2021-04-07 $11.55 $12.31 $11.55 $11.99 $11.56 27,340
2021-04-06 $12.33 $12.41 $12.06 $12.20 $11.76 22,026
2021-04-05 $12.37 $12.41 $12.30 $12.41 $11.96 18,740
2021-04-01 $12.29 $12.35 $12.20 $12.28 $11.83 32,572
2021-03-31 $12.01 $12.33 $11.93 $12.24 $11.80 39,021
2021-03-30 $12.81 $12.81 $12.17 $12.42 $11.97 23,623
2021-03-29 $12.21 $12.57 $12.16 $12.16 $11.72 17,073
2021-03-26 $12.78 $12.78 $12.20 $12.39 $11.94 16,155
2021-03-25 $12.53 $12.61 $11.95 $12.42 $11.97 26,844
2021-03-24 $12.38 $12.38 $11.94 $12.05 $11.62 13,097
2021-03-23 $12.86 $12.86 $12.26 $12.37 $11.92 27,966
2021-03-22 $12.92 $12.92 $12.51 $12.52 $12.07 73,512
2021-03-19 $12.46 $12.66 $12.33 $12.45 $12.00 26,809
2021-03-18 $13.12 $13.12 $12.52 $12.67 $12.21 72,064
2021-03-17 $13.03 $13.03 $12.50 $12.72 $12.26 16,781
2021-03-16 $12.10 $12.89 $12.10 $12.60 $12.15 50,534
2021-03-15 $12.81 $13.03 $12.73 $12.95 $12.48 11,649
2021-03-12 $13.07 $13.07 $11.75 $12.61 $12.16 56,585
2021-03-11 $13.55 $13.55 $13.05 $13.14 $12.67 273,198
2021-03-10 $13.41 $13.41 $12.93 $13.05 $12.58 17,288
2021-03-09 $13.45 $13.45 $12.84 $12.89 $12.43 20,605
2021-03-08 $12.68 $12.68 $12.30 $12.50 $12.05 35,831
2021-03-05 $12.43 $13.10 $12.43 $12.78 $12.32 28,421
2021-03-04 $13.13 $13.13 $12.72 $12.79 $12.33 33,685
2021-03-03 $13.27 $13.27 $12.33 $12.64 $12.19 78,522
2021-03-02 $12.02 $12.68 $12.02 $12.54 $12.09 738,032
2021-03-01 $12.95 $13.00 $12.76 $13.00 $12.53 34,700
2021-02-26 $12.97 $12.97 $12.48 $12.87 $12.41 17,202
2021-02-25 $13.49 $13.49 $12.87 $13.22 $12.74 68,640
2021-02-24 $13.56 $13.56 $13.03 $13.22 $12.74 68,640
2021-02-23 $14.09 $14.09 $13.31 $13.52 $13.03 22,876
2021-02-22 $12.83 $13.06 $12.76 $12.97 $12.50 29,427
2021-02-19 $13.09 $13.57 $13.02 $13.02 $12.55 16,596
2021-02-18 $12.94 $13.56 $12.83 $13.04 $12.57 35,532
2021-02-17 $13.45 $13.81 $13.40 $13.81 $13.31 115,686
2021-02-16 $13.60 $13.70 $13.39 $13.62 $13.13 30,206
2021-02-12 $13.49 $14.00 $13.31 $13.50 $13.01 21,972
2021-02-11 $13.84 $13.92 $13.18 $13.32 $12.84 29,207
2021-02-10 $13.14 $14.00 $13.14 $13.26 $12.78 15,363
2021-02-09 $13.03 $14.05 $12.44 $14.05 $13.55 84,868
2021-02-08 $12.48 $13.70 $12.48 $13.05 $12.58 32,386
2021-02-05 $12.43 $13.24 $12.43 $13.00 $12.53 19,585
2021-02-04 $13.09 $13.09 $12.16 $12.74 $12.28 52,983
2021-02-03 $12.74 $12.82 $12.40 $12.62 $12.17 27,722
2021-02-02 $12.15 $12.82 $12.15 $12.76 $12.30 19,779
2021-02-01 $12.86 $12.86 $12.20 $12.28 $11.84 19,257
2021-01-29 $12.54 $12.54 $11.95 $12.10 $11.67 42,489
2021-01-28 $12.72 $12.72 $11.82 $12.40 $11.95 40,651
2021-01-27 $12.48 $13.08 $12.48 $12.74 $12.28 30,892
2021-01-26 $13.47 $13.47 $12.98 $13.08 $12.61 49,355
2021-01-25 $12.69 $13.26 $12.69 $13.26 $12.78 47,504
2021-01-22 $12.48 $13.10 $12.48 $13.10 $12.63 29,880
2021-01-21 $13.88 $13.88 $13.26 $13.34 $12.86 21,259
2021-01-20 $14.07 $14.13 $13.56 $14.10 $13.59 44,869
2021-01-19 $14.48 $14.56 $13.41 $13.44 $12.96 42,124
2021-01-15 $13.55 $13.55 $13.35 $13.44 $12.96 42,124
2021-01-14 $12.72 $13.79 $12.68 $13.30 $12.82 35,333
2021-01-13 $12.64 $13.27 $12.64 $13.19 $12.72 89,997
2021-01-12 $12.80 $13.77 $12.80 $13.32 $12.84 29,896
2021-01-11 $13.05 $13.09 $12.57 $12.85 $12.39 43,104
2021-01-08 $13.24 $13.24 $12.62 $12.87 $12.41 92,172
2021-01-07 $12.70 $12.74 $12.36 $12.67 $12.21 45,598
2021-01-06 $12.11 $12.60 $12.02 $12.02 $11.59 18,996
2021-01-05 $12.44 $12.95 $12.44 $12.69 $12.23 59,256
2021-01-04 $12.50 $12.92 $12.29 $12.75 $12.29 34,182
2020-12-31 $12.71 $12.71 $11.80 $12.34 $11.89 27,873
2020-12-30 $12.01 $12.50 $11.97 $11.97 $11.54 23,743
2020-12-29 $12.31 $12.35 $12.01 $12.19 $11.75 65,018
2020-12-28 $11.84 $12.40 $11.80 $12.36 $11.92 13,989
2020-12-24 $11.65 $11.86 $11.59 $11.81 $11.39 56,148
2020-12-23 $12.07 $12.07 $11.50 $11.74 $11.32 16,373
2020-12-22 $11.75 $11.79 $10.95 $11.69 $11.27 19,796
2020-12-21 $11.20 $12.02 $11.16 $12.02 $11.59 8,346
2020-12-18 $11.97 $11.97 $11.16 $11.59 $11.17 15,069
2020-12-17 $11.89 $11.93 $11.59 $11.87 $11.44 33,675
2020-12-16 $12.13 $12.17 $11.31 $11.77 $11.35 13,425
2020-12-15 $11.95 $11.95 $11.18 $11.52 $11.11 18,613
2020-12-14 $12.00 $12.04 $11.10 $11.69 $11.27 19,383
2020-12-11 $11.94 $11.94 $11.09 $11.09 $10.69 14,309
2020-12-10 $11.70 $11.70 $11.62 $11.69 $11.27 98,781
2020-12-09 $11.75 $11.79 $11.29 $11.40 $10.99 44,819
2020-12-08 $11.14 $11.37 $11.14 $11.20 $10.80 13,871
2020-12-07 $11.44 $11.48 $11.21 $11.39 $10.98 27,495
2020-12-04 $11.44 $11.62 $11.40 $11.40 $10.99 10,157
2020-12-03 $11.90 $11.90 $11.25 $11.85 $11.42 42,285
2020-12-02 $11.04 $11.81 $11.00 $11.44 $11.03 33,171
2020-12-01 $11.80 $11.80 $11.30 $11.30 $10.89 23,459
2020-11-30 $11.37 $11.37 $10.83 $10.83 $10.44 16,098
2020-11-27 $11.69 $11.73 $11.34 $11.73 $11.31 43,695
2020-11-25 $11.60 $11.60 $11.38 $11.60 $11.18 29,868
2020-11-24 $11.69 $11.69 $11.29 $11.51 $11.10 15,364
2020-11-23 $11.23 $11.64 $11.23 $11.60 $11.18 46,691
2020-11-20 $11.97 $11.97 $11.23 $11.70 $11.28 12,518
2020-11-19 $11.80 $11.80 $10.96 $11.51 $11.10 22,852
2020-11-18 $11.16 $11.73 $11.16 $11.67 $11.25 41,553
2020-11-17 $11.43 $11.64 $11.35 $11.41 $11.00 51,740
2020-11-16 $11.43 $11.47 $11.20 $11.21 $10.81 54,309
2020-11-13 $11.04 $11.10 $10.57 $11.06 $10.66 24,227
2020-11-12 $10.89 $10.93 $10.75 $10.87 $10.48 11,207
2020-11-11 $11.38 $11.38 $11.15 $11.29 $10.88 95,469
2020-11-10 $11.16 $11.50 $10.65 $10.70 $10.32 12,886
2020-11-09 $11.33 $11.33 $10.61 $11.01 $10.61 12,396
2020-11-06 $10.00 $10.77 $10.00 $10.55 $10.17 12,649
2020-11-05 $10.60 $10.64 $10.28 $10.37 $10.00 16,982
2020-11-04 $10.50 $10.70 $9.75 $10.66 $10.28 29,805
2020-11-03 $10.29 $10.33 $9.88 $10.33 $9.96 22,846
2020-11-02 $9.59 $9.63 $9.27 $9.31 $8.98 13,780
2020-10-30 $9.74 $9.78 $9.11 $9.26 $8.93 12,493
2020-10-29 $9.78 $9.87 $9.58 $9.75 $9.40 26,820
2020-10-28 $9.92 $9.92 $9.61 $9.65 $9.30 15,591
2020-10-27 $9.94 $9.98 $9.74 $9.74 $9.39 53,693
2020-10-26 $10.17 $10.45 $9.35 $10.41 $10.04 7,007
2020-10-23 $10.32 $10.32 $9.96 $10.00 $9.64 8,944
2020-10-22 $9.96 $10.22 $9.96 $10.18 $9.81 9,121
2020-10-21 $10.01 $10.10 $9.89 $9.90 $9.54 721,896
2020-10-20 $10.44 $10.44 $9.93 $10.14 $9.78 8,930
2020-10-19 $10.10 $10.14 $9.88 $10.00 $9.64 13,323
2020-10-16 $9.95 $10.17 $9.84 $10.13 $9.77 14,129
2020-10-15 $10.14 $10.18 $9.95 $10.01 $9.65 14,363
2020-10-14 $10.59 $10.63 $10.53 $10.57 $10.19 17,448
2020-10-13 $10.35 $10.50 $10.28 $10.41 $10.04 7,311
2020-10-12 $10.46 $10.55 $10.34 $10.34 $9.97 32,759
2020-10-09 $10.36 $10.40 $10.36 $10.40 $10.03 14,172
2020-10-08 $10.32 $10.95 $10.20 $10.24 $9.87 516,719
2020-10-07 $10.15 $10.41 $10.15 $10.41 $10.04 3,634
2020-10-06 $10.00 $10.29 $10.00 $10.10 $9.74 16,567
2020-10-05 $9.78 $10.28 $9.78 $10.08 $9.72 14,797
2020-10-02 $10.01 $10.65 $9.72 $9.77 $9.42 23,965
2020-10-01 $9.43 $10.06 $9.43 $10.06 $9.70 20,375
2020-09-30 $9.43 $9.97 $9.43 $9.92 $9.56 41,521
2020-09-29 $9.96 $10.00 $9.65 $9.93 $9.57 3,299
2020-09-28 $10.07 $10.11 $9.81 $10.03 $9.67 12,840
2020-09-25 $9.88 $10.09 $9.85 $10.09 $9.73 17,108
2020-09-24 $10.12 $10.16 $9.72 $9.77 $9.42 35,871
2020-09-23 $9.93 $10.18 $9.87 $9.87 $9.52 34,507
2020-09-22 $9.76 $10.17 $9.72 $9.72 $9.37 8,975
2020-09-21 $10.14 $10.32 $9.80 $10.00 $9.64 10,845
2020-09-18 $10.20 $10.45 $10.14 $10.14 $9.78 11,178
2020-09-17 $10.24 $10.28 $10.12 $10.24 $9.87 8,422
2020-09-16 $10.54 $10.58 $10.24 $10.53 $10.15 69,256
2020-09-15 $10.56 $10.74 $10.47 $10.47 $10.09 15,483
2020-09-14 $10.67 $10.67 $10.14 $10.36 $9.98 32,337
2020-09-11 $10.40 $10.44 $10.19 $10.19 $9.82 20,691
2020-09-10 $10.39 $10.43 $10.17 $10.33 $9.96 35,231
2020-09-09 $10.60 $10.64 $10.38 $10.60 $10.22 39,383
2020-09-08 $10.19 $10.55 $10.19 $10.36 $9.99 24,719
2020-09-04 $9.83 $10.34 $9.79 $9.83 $9.48 14,224
2020-09-03 $10.56 $10.60 $10.00 $10.26 $9.84 11,983
2020-09-02 $10.57 $10.61 $10.04 $10.60 $10.17 13,773
2020-09-01 $10.09 $10.63 $9.98 $10.63 $10.20 22,182
2020-08-31 $10.64 $10.68 $9.91 $9.91 $9.51 24,287
2020-08-28 $10.12 $10.52 $10.12 $10.32 $9.90 31,437
2020-08-27 $9.83 $10.12 $9.83 $9.87 $9.47 13,382
2020-08-26 $10.34 $10.34 $9.91 $10.12 $9.71 30,529
2020-08-25 $10.09 $10.13 $10.08 $10.11 $9.70 31,834
2020-08-24 $9.76 $10.21 $9.63 $9.75 $9.36 32,885
2020-08-21 $9.55 $9.76 $9.51 $9.62 $9.23 6,549
2020-08-20 $9.62 $9.66 $9.15 $9.28 $8.91 34,592
2020-08-19 $9.71 $9.75 $9.46 $9.70 $9.31 43,192
2020-08-18 $9.70 $9.74 $9.54 $9.54 $9.16 27,487
2020-08-17 $9.45 $9.88 $9.45 $9.88 $9.48 15,189
2020-08-14 $10.06 $10.06 $9.52 $9.52 $9.14 21,707
2020-08-13 $9.56 $9.70 $9.47 $9.55 $9.16 15,628
2020-08-12 $10.02 $10.02 $9.49 $9.63 $9.24 15,473
2020-08-11 $9.47 $9.49 $9.28 $9.28 $8.91 56,016
2020-08-10 $9.45 $9.49 $8.80 $8.80 $8.44 12,682
2020-08-07 $9.21 $9.25 $9.17 $9.25 $8.88 267,175
2020-08-06 $9.25 $9.31 $9.12 $9.12 $8.75 13,311
2020-08-05 $9.39 $9.40 $9.17 $9.27 $8.89 12,882
2020-08-04 $9.17 $9.39 $9.15 $9.33 $8.95 7,620
2020-08-03 $9.09 $9.11 $8.92 $9.11 $8.74 5,361
2020-07-31 $8.92 $9.20 $8.86 $8.86 $8.50 30,831
2020-07-30 $9.14 $9.21 $8.89 $9.13 $8.76 12,599
2020-07-29 $9.33 $9.49 $9.32 $9.49 $9.11 29,206
2020-07-28 $9.71 $9.75 $9.17 $9.35 $8.97 13,407
2020-07-27 $9.43 $9.43 $9.27 $9.31 $8.93 23,022
2020-07-24 $9.34 $9.39 $9.02 $9.22 $8.85 12,925
2020-07-23 $9.46 $9.52 $9.28 $9.36 $8.98 6,872
2020-07-22 $9.42 $9.45 $9.22 $9.22 $8.84 10,072
2020-07-21 $9.65 $9.81 $9.28 $9.46 $9.08 39,719
2020-07-20 $8.93 $9.45 $8.93 $9.39 $9.01 23,692
2020-07-17 $9.26 $9.42 $9.19 $9.37 $8.99 17,381
2020-07-16 $9.31 $9.53 $9.31 $9.53 $9.15 4,931
2020-07-15 $9.46 $9.62 $9.40 $9.53 $9.15 23,420
2020-07-14 $9.55 $9.55 $9.44 $9.47 $9.09 14,717
2020-07-13 $9.71 $9.80 $9.51 $9.58 $9.19 19,732
2020-07-10 $9.75 $9.85 $9.61 $9.85 $9.45 13,377
2020-07-09 $9.87 $10.04 $9.60 $9.70 $9.31 13,842
2020-07-08 $10.04 $10.08 $9.84 $9.89 $9.49 5,158
2020-07-07 $9.93 $10.11 $9.90 $10.11 $9.70 50,804
2020-07-06 $10.27 $10.34 $9.81 $9.91 $9.51 23,422
2020-07-02 $9.33 $9.82 $9.28 $9.28 $8.91 15,379
2020-07-01 $9.02 $9.68 $8.98 $8.98 $8.62 8,691
2020-06-30 $9.51 $9.51 $8.98 $8.98 $8.62 15,068
2020-06-29 $9.66 $9.70 $8.99 $9.06 $8.69 33,659
2020-06-26 $9.65 $9.73 $9.42 $9.59 $9.20 25,000
2020-06-25 $9.89 $9.89 $9.66 $9.66 $9.27 3,098
2020-06-24 $9.88 $9.92 $9.57 $9.61 $9.22 31,244
2020-06-23 $9.60 $9.83 $9.59 $9.83 $9.43 39,306
2020-06-22 $9.44 $9.60 $9.36 $9.41 $9.03 30,851
2020-06-19 $9.26 $9.43 $9.10 $9.32 $8.94 27,615
2020-06-18 $9.04 $9.45 $9.00 $9.22 $8.85 17,705
2020-06-17 $9.40 $9.45 $9.00 $9.40 $9.02 9,943
2020-06-16 $9.21 $9.28 $8.86 $9.05 $8.68 14,064
2020-06-15 $9.05 $9.18 $8.85 $9.05 $8.68 304,143
2020-06-12 $9.27 $9.28 $9.00 $9.23 $8.86 15,960
2020-06-11 $9.22 $9.28 $8.87 $8.87 $8.51 35,436
2020-06-10 $9.70 $9.74 $9.40 $9.50 $9.12 17,956
2020-06-09 $9.23 $9.65 $9.23 $9.65 $9.26 28,971
2020-06-08 $9.68 $9.68 $9.16 $9.43 $9.05 44,423
2020-06-05 $9.21 $9.50 $9.21 $9.45 $9.07 73,418
2020-06-04 $9.34 $9.51 $8.88 $9.10 $8.73 34,676
2020-06-03 $9.07 $9.35 $8.92 $9.16 $8.79 64,564
2020-06-02 $8.65 $8.97 $8.60 $8.97 $8.50 111,446
2020-06-01 $8.37 $8.64 $8.33 $8.48 $8.03 640,429
2020-05-29 $8.42 $8.42 $8.11 $8.24 $7.81 18,506
2020-05-28 $8.34 $8.50 $8.24 $8.35 $7.91 21,817
2020-05-27 $8.37 $8.37 $8.09 $8.09 $7.66 3,400
2020-05-26 $8.24 $8.38 $8.20 $8.20 $7.77 339,600
2020-05-22 $8.22 $8.22 $8.09 $8.09 $7.66 27,343
2020-05-21 $8.81 $8.82 $8.77 $8.77 $8.31 19,265
2020-05-20 $9.08 $9.08 $9.04 $9.04 $8.56 18,185
2020-05-19 $8.97 $8.97 $8.97 $8.97 $8.50 2,982
2020-05-18 $8.96 $9.01 $8.96 $9.01 $8.53 10,792
2020-05-15 $8.74 $8.74 $8.60 $8.60 $8.15 4,840
2020-05-14 $8.54 $8.78 $8.42 $8.59 $8.14 22,446
2020-05-13 $8.87 $9.00 $8.69 $8.69 $8.23 7,570
2020-05-12 $8.96 $8.99 $8.86 $8.86 $8.39 7,270
2020-05-11 $8.87 $9.07 $8.87 $8.96 $8.49 2,425
2020-05-08 $9.10 $9.10 $8.89 $8.89 $8.42 6,519
2020-05-07 $8.81 $8.82 $8.81 $8.82 $8.35 22,600
2020-05-06 $8.82 $8.89 $8.77 $8.83 $8.36 3,348
2020-05-05 $8.80 $8.80 $8.68 $8.68 $8.22 300
2020-05-04 $8.87 $8.87 $8.60 $8.60 $8.15 2,693
2020-05-01 $9.03 $9.03 $9.03 $9.03 $8.55 0
2020-04-30 $9.18 $9.18 $9.03 $9.03 $8.55 3,209
2020-04-29 $9.40 $9.40 $9.30 $9.30 $8.81 1,812
2020-04-28 $9.23 $9.23 $9.19 $9.19 $8.71 2,423
2020-04-27 $9.20 $9.20 $9.20 $9.20 $8.71 1,616
2020-04-24 $8.90 $9.02 $8.90 $9.00 $8.53 7,154
2020-04-23 $9.13 $9.13 $8.87 $8.87 $8.40 9,226
2020-04-22 $9.14 $9.14 $9.14 $9.14 $8.66 5,085
2020-04-21 $8.93 $9.12 $8.85 $8.85 $8.38 4,987
2020-04-20 $9.21 $9.43 $9.21 $9.31 $8.82 5,213
2020-04-17 $9.25 $9.26 $9.25 $9.26 $8.77 44,164
2020-04-16 $8.83 $9.03 $8.81 $8.86 $8.39 9,352
2020-04-15 $9.11 $9.11 $9.11 $9.11 $8.63 6,810
2020-04-14 $8.75 $9.11 $8.75 $9.11 $8.63 11,120
2020-04-13 $9.22 $9.22 $9.03 $9.08 $8.60 3,024
2020-04-09 $9.31 $9.45 $9.12 $9.12 $8.64 27,411
2020-04-08 $9.04 $9.31 $8.77 $9.14 $8.66 5,207
2020-04-07 $9.36 $9.56 $9.28 $9.56 $9.06 10,261
2020-04-06 $8.89 $9.27 $8.89 $9.21 $8.72 110,844
2020-04-03 $9.10 $9.17 $8.89 $9.06 $8.58 4,828
2020-04-02 $8.89 $9.06 $8.84 $8.98 $8.51 2,042
2020-04-01 $9.24 $9.24 $8.74 $8.79 $8.33 8,567
2020-03-31 $9.05 $9.46 $8.53 $8.70 $8.24 18,185
2020-03-30 $8.57 $9.27 $8.46 $8.74 $8.28 93,120
2020-03-27 $8.53 $8.63 $8.43 $8.60 $8.15 119,832
2020-03-26 $8.79 $8.86 $8.65 $8.86 $8.39 6,238
2020-03-25 $8.55 $9.08 $8.19 $8.39 $7.95 5,707
2020-03-24 $7.74 $8.81 $7.74 $7.74 $7.33 35,418
2020-03-23 $7.52 $8.00 $7.44 $7.44 $7.05 51,211
2020-03-20 $8.42 $8.42 $7.95 $8.01 $7.59 23,346
2020-03-19 $7.52 $8.44 $7.37 $8.44 $7.99 11,840
2020-03-18 $7.68 $8.81 $7.64 $7.70 $7.29 45,429
2020-03-17 $8.24 $8.84 $8.24 $8.67 $8.21 13,933
2020-03-16 $7.94 $8.57 $7.94 $8.04 $7.62 43,643
2020-03-13 $8.49 $8.84 $8.49 $8.84 $8.37 10,215
2020-03-12 $8.47 $8.47 $8.03 $8.15 $7.72 13,902
2020-03-11 $9.12 $9.12 $9.08 $9.08 $8.60 1,617
2020-03-10 $8.90 $9.12 $8.90 $9.08 $8.60 1,204
2020-03-09 $8.96 $8.96 $8.96 $8.96 $8.49 988
2020-03-06 $9.42 $9.86 $9.42 $9.60 $9.09 4,611
2020-03-05 $9.68 $9.97 $9.68 $9.79 $9.27 6,264
2020-03-04 $9.54 $9.78 $9.54 $9.78 $9.26 4,087
2020-03-03 $9.64 $9.89 $9.55 $9.77 $9.25 19,340
2020-03-02 $9.78 $9.88 $9.56 $9.88 $9.36 1,652
2020-02-28 $9.72 $10.04 $9.49 $10.04 $9.51 18,449
2020-02-27 $10.05 $10.30 $9.98 $9.98 $9.45 22,944
2020-02-26 $9.89 $9.89 $9.80 $9.80 $9.28 2,499
2020-02-25 $9.87 $9.87 $9.67 $9.67 $9.16 3,353
2020-02-24 $9.60 $9.65 $9.60 $9.65 $9.14 580
2020-02-21 $10.21 $10.21 $10.21 $10.21 $9.67 1,406
2020-02-20 $10.24 $10.24 $10.21 $10.21 $9.67 17,284
2020-02-19 $10.32 $10.32 $10.19 $10.19 $9.65 1,084
2020-02-18 $10.30 $10.30 $10.25 $10.25 $9.71 15,901
2020-02-14 $10.31 $10.31 $10.31 $10.31 $9.77 5,129
2020-02-13 $10.24 $10.35 $10.20 $10.35 $9.80 2,360
2020-02-12 $10.41 $10.57 $10.41 $10.57 $10.01 4,161
2020-02-11 $10.42 $10.42 $10.24 $10.25 $9.71 2,879
2020-02-10 $10.20 $10.20 $10.12 $10.12 $9.59 55,512
2020-02-07 $10.30 $10.33 $10.18 $10.33 $9.79 1,595
2020-02-06 $10.44 $10.44 $10.44 $10.44 $9.89 15,541
2020-02-05 $10.23 $10.32 $10.23 $10.32 $9.77 3,048
2020-02-04 $10.45 $10.49 $10.17 $10.33 $9.79 17,035
2020-02-03 $10.06 $10.23 $10.06 $10.23 $9.69 2,233
2020-01-31 $9.74 $9.90 $9.74 $9.90 $9.38 3,604
2020-01-30 $10.39 $10.39 $10.09 $10.13 $9.60 2,034
2020-01-29 $10.42 $10.47 $10.37 $10.47 $9.92 19,047
2020-01-28 $10.40 $10.80 $10.30 $10.38 $9.83 22,453
2020-01-27 $10.41 $10.75 $10.41 $10.41 $9.86 5,711
2020-01-24 $10.68 $10.68 $10.55 $10.55 $9.99 1,664
2020-01-23 $10.60 $10.60 $10.60 $10.60 $10.04 4,600
2020-01-22 $11.08 $11.08 $10.60 $10.60 $10.04 4,539
2020-01-21 $10.43 $10.82 $10.43 $10.68 $10.12 24,475
2020-01-17 $11.24 $11.28 $11.24 $11.28 $10.68 6,309
2020-01-16 $11.20 $11.27 $11.20 $11.27 $10.68 5,143
2020-01-15 $11.34 $11.34 $11.07 $11.15 $10.56 2,907
2020-01-14 $11.20 $11.30 $11.20 $11.30 $10.70 5,573
2020-01-13 $11.14 $11.15 $11.14 $11.15 $10.56 17,810
2020-01-10 $10.73 $11.15 $10.73 $11.04 $10.46 2,506
2020-01-09 $11.15 $11.15 $11.15 $11.15 $10.56 370
2020-01-08 $10.70 $10.80 $10.70 $10.80 $10.23 12,486
2020-01-07 $10.91 $11.04 $10.85 $11.04 $10.46 16,957
2020-01-06 $10.85 $10.85 $10.79 $10.79 $10.22 2,659
2020-01-03 $10.71 $11.15 $10.71 $10.91 $10.33 8,459
2020-01-02 $10.90 $10.96 $10.79 $10.96 $10.38 64,441
2019-12-31 $10.40 $10.63 $10.37 $10.63 $10.07 8,580
2019-12-30 $10.55 $10.55 $10.42 $10.42 $9.87 401
2019-12-27 $10.01 $10.05 $10.01 $10.01 $9.48 1,549
2019-12-26 $9.82 $9.86 $9.82 $9.82 $9.30 2,022
2019-12-24 $10.11 $10.11 $10.11 $10.11 $9.58 20
2019-12-23 $10.17 $10.17 $9.79 $10.11 $9.58 11,182
2019-12-20 $10.03 $10.11 $10.03 $10.06 $9.53 16,549
2019-12-19 $10.40 $10.40 $10.40 $10.40 $9.85 4,221
2019-12-18 $10.56 $10.56 $10.40 $10.45 $9.90 9,945
2019-12-17 $10.48 $10.48 $10.43 $10.43 $9.88 6,652
2019-12-16 $10.19 $10.57 $10.19 $10.57 $10.01 18,327
2019-12-13 $10.41 $11.00 $10.19 $10.20 $9.66 10,615
2019-12-12 $10.00 $10.45 $9.90 $10.20 $9.66 6,227
2019-12-11 $9.97 $9.97 $9.96 $9.96 $9.43 3,414
2019-12-10 $9.95 $9.95 $9.95 $9.95 $9.43 3,304
2019-12-09 $10.00 $10.03 $9.92 $9.92 $9.40 15,551
2019-12-06 $10.00 $10.25 $10.00 $10.25 $9.71 10,800
2019-12-05 $9.73 $9.84 $9.70 $9.71 $9.20 5,141
2019-12-04 $9.57 $9.57 $9.53 $9.53 $9.03 1,995
2019-12-03 $9.95 $10.39 $9.78 $10.11 $9.58 8,962
2019-12-02 $10.09 $10.09 $9.64 $9.70 $9.19 1,302,833
2019-11-29 $10.25 $10.25 $10.25 $10.25 $9.71 410
2019-11-27 $10.15 $10.25 $10.15 $10.25 $9.71 6,875
2019-11-26 $9.88 $10.26 $9.88 $10.06 $9.53 29,698
2019-11-25 $10.16 $10.30 $10.16 $10.25 $9.71 18,967
2019-11-22 $9.87 $10.05 $9.81 $9.93 $9.41 6,436
2019-11-21 $9.81 $9.86 $9.78 $9.86 $9.34 5,576
2019-11-20 $9.77 $9.99 $9.77 $9.94 $9.42 4,823
2019-11-19 $10.12 $10.28 $10.04 $10.04 $9.51 3,527
2019-11-18 $10.03 $10.03 $10.03 $10.03 $9.50 1,200
2019-11-15 $9.86 $10.01 $9.86 $9.91 $9.39 6,571
2019-11-14 $9.56 $9.88 $9.56 $9.78 $9.26 3,595
2019-11-13 $9.88 $10.00 $9.85 $10.00 $9.47 8,898
2019-11-12 $9.95 $10.39 $9.95 $10.39 $9.84 4,210
2019-11-11 $10.35 $10.35 $10.10 $10.26 $9.72 4,062
2019-11-08 $10.89 $10.89 $10.34 $10.34 $9.79 1,645
2019-11-07 $10.89 $10.89 $10.89 $10.89 $10.32 100
2019-11-06 $10.90 $10.90 $10.48 $10.48 $9.93 1,730
2019-11-05 $10.50 $10.63 $10.45 $10.54 $9.98 104,857
2019-11-04 $10.69 $10.69 $10.40 $10.48 $9.93 7,133
2019-11-01 $10.07 $10.18 $10.07 $10.09 $9.56 3,541
2019-10-31 $9.80 $9.94 $9.80 $9.80 $9.28 4,688
2019-10-30 $10.08 $10.08 $9.47 $9.65 $9.14 15,413
2019-10-29 $9.82 $9.88 $9.72 $9.78 $9.26 37,159
2019-10-28 $10.01 $10.06 $9.86 $9.86 $9.34 2,102
2019-10-25 $9.68 $9.68 $9.68 $9.68 $9.17 160
2019-10-24 $9.74 $9.75 $9.74 $9.75 $9.24 5,223
2019-10-23 $9.52 $9.52 $9.52 $9.52 $9.02 0
2019-10-22 $9.62 $9.62 $9.52 $9.52 $9.02 5,630
2019-10-21 $9.53 $9.55 $9.51 $9.52 $9.02 4,037
2019-10-18 $9.65 $9.65 $9.59 $9.59 $9.08 1,694
2019-10-17 $9.71 $9.78 $9.60 $9.60 $9.09 37,769
2019-10-16 $9.71 $9.71 $9.57 $9.61 $9.10 933
2019-10-15 $9.22 $9.45 $9.11 $9.45 $8.95 7,345
2019-10-14 $9.22 $9.50 $9.07 $9.25 $8.76 5,925
2019-10-11 $9.39 $9.39 $9.27 $9.33 $8.84 2,139
2019-10-10 $9.15 $9.19 $9.15 $9.19 $8.71 2,429
2019-10-09 $9.35 $9.35 $9.35 $9.35 $8.86 9,419
2019-10-08 $9.40 $9.41 $9.35 $9.35 $8.86 1,563
2019-10-07 $9.35 $9.35 $9.35 $9.35 $8.86 198
2019-10-04 $9.28 $9.28 $9.26 $9.26 $8.77 1,270
2019-10-03 $9.45 $9.52 $9.35 $9.45 $8.95 14,129
2019-10-02 $9.40 $9.40 $9.24 $9.24 $8.75 5,422
2019-10-01 $9.42 $9.42 $9.28 $9.28 $8.79 24,706
2019-09-30 $9.41 $9.44 $9.37 $9.44 $8.94 5,415
2019-09-27 $9.36 $9.36 $9.32 $9.32 $8.83 988
2019-09-26 $9.44 $9.61 $9.44 $9.61 $9.10 4,840
2019-09-25 $9.43 $9.58 $9.43 $9.43 $8.93 2,162
2019-09-24 $9.66 $9.69 $9.66 $9.69 $9.18 1,835
2019-09-23 $9.49 $9.49 $9.44 $9.44 $8.94 69,870
2019-09-20 $9.55 $9.55 $9.51 $9.51 $9.01 882
2019-09-19 $9.72 $9.87 $9.72 $9.79 $9.27 700
2019-09-18 $10.00 $10.00 $10.00 $10.00 $9.47 3,500
2019-09-17 $9.75 $10.14 $9.75 $10.00 $9.47 12,861
2019-09-16 $10.18 $10.18 $10.18 $10.18 $9.64 4,200
2019-09-13 $10.29 $10.29 $10.24 $10.24 $9.70 4,147
2019-09-12 $10.04 $10.04 $10.04 $10.04 $9.51 660
2019-09-11 $10.30 $10.30 $10.28 $10.30 $9.76 7,502
2019-09-10 $10.16 $10.30 $10.16 $10.30 $9.76 500
2019-09-09 $10.13 $10.14 $10.09 $10.14 $9.61 1,498
2019-09-06 $10.16 $10.16 $10.04 $10.04 $9.51 6,739
2019-09-05 $10.03 $10.03 $10.02 $10.02 $9.45 3,244
2019-09-04 $9.95 $10.05 $9.95 $10.05 $9.48 5,008
2019-09-03 $9.51 $9.69 $9.51 $9.66 $9.11 6,160
2019-08-30 $9.84 $9.84 $9.84 $9.84 $9.28 5,085
2019-08-29 $9.75 $9.96 $9.75 $9.84 $9.28 33,868
2019-08-28 $9.45 $9.45 $9.45 $9.45 $8.91 1,965
2019-08-27 $9.43 $9.43 $9.43 $9.43 $8.89 6,980
2019-08-26 $9.47 $9.51 $9.43 $9.43 $8.89 1,826
2019-08-23 $9.66 $9.86 $9.55 $9.55 $9.01 2,201
2019-08-22 $9.74 $9.74 $9.74 $9.74 $9.19 200
2019-08-21 $9.99 $9.99 $9.77 $9.77 $9.22 3,766
2019-08-20 $9.85 $9.85 $9.78 $9.78 $9.23 1,946
2019-08-19 $9.79 $9.79 $9.79 $9.79 $9.23 0
2019-08-16 $9.79 $9.79 $9.62 $9.79 $9.23 30,000
2019-08-15 $9.49 $9.49 $9.39 $9.39 $8.86 2,608
2019-08-14 $9.19 $9.19 $9.14 $9.14 $8.62 141,651
2019-08-13 $9.45 $9.55 $9.33 $9.45 $8.91 7,146
2019-08-12 $9.48 $9.48 $9.35 $9.35 $8.82 1,228
2019-08-09 $9.76 $9.80 $9.62 $9.80 $9.24 10,610
2019-08-08 $9.87 $9.96 $9.86 $9.92 $9.36 66,000
2019-08-07 $9.70 $9.75 $9.70 $9.75 $9.20 11,926
2019-08-06 $9.51 $9.56 $9.47 $9.47 $8.93 5,469
2019-08-05 $9.74 $9.74 $9.42 $9.48 $8.94 3,201
2019-08-02 $10.24 $10.24 $9.81 $9.81 $9.25 5,520
2019-08-01 $10.15 $10.25 $9.96 $9.96 $9.39 18,718
2019-07-31 $10.34 $10.34 $10.31 $10.31 $9.72 15,799
2019-07-30 $10.39 $10.39 $10.32 $10.32 $9.73 95,697
2019-07-29 $10.41 $10.54 $10.41 $10.49 $9.89 45,242
2019-07-26 $10.63 $10.84 $10.59 $10.77 $10.16 6,749
2019-07-25 $10.80 $11.07 $10.80 $10.92 $10.30 6,491
2019-07-24 $11.07 $11.14 $11.03 $11.14 $10.51 18,920
2019-07-23 $11.15 $11.15 $10.97 $11.10 $10.47 21,486
2019-07-22 $11.16 $11.24 $11.15 $11.15 $10.52 17,351
2019-07-19 $11.36 $11.37 $11.32 $11.32 $10.68 54,674
2019-07-18 $10.98 $10.98 $10.97 $10.98 $10.36 9,034
2019-07-17 $10.95 $10.95 $10.81 $10.81 $10.20 10,049
2019-07-16 $10.91 $10.91 $10.87 $10.87 $10.25 16,309
2019-07-15 $11.09 $11.09 $11.09 $11.09 $10.46 12,267
2019-07-12 $10.80 $10.87 $10.80 $10.80 $10.19 16,204
2019-07-11 $10.66 $10.66 $10.66 $10.66 $10.06 15,815
2019-07-10 $10.66 $10.66 $10.66 $10.66 $10.06 14,408
2019-07-09 $10.64 $10.77 $10.60 $10.66 $10.06 7,111
2019-07-08 $10.87 $10.87 $10.87 $10.87 $10.25 27,015
2019-07-05 $11.00 $11.01 $11.00 $11.01 $10.39 52,034
2019-07-03 $11.06 $11.12 $10.99 $10.99 $10.37 30,136
2019-07-02 $10.96 $11.02 $10.92 $11.02 $10.39 81,937
2019-07-01 $10.79 $10.79 $10.79 $10.79 $10.18 0
2019-06-28 $10.86 $10.86 $10.79 $10.79 $10.18 16,477
2019-06-27 $10.78 $10.78 $10.64 $10.64 $10.04 4,018
2019-06-26 $10.56 $10.57 $10.52 $10.57 $9.97 6,455
2019-06-25 $10.47 $10.58 $10.42 $10.58 $9.98 10,182
2019-06-24 $10.57 $10.57 $10.57 $10.57 $9.97 7,295
2019-06-21 $10.60 $10.62 $10.60 $10.61 $10.01 19,289
2019-06-20 $10.62 $10.63 $10.43 $10.53 $9.93 11,409
2019-06-19 $10.08 $10.22 $10.08 $10.22 $9.64 10,671
2019-06-18 $9.89 $9.93 $9.89 $9.93 $9.37 9,045
2019-06-17 $9.57 $9.59 $9.57 $9.59 $9.05 26,391
2019-06-14 $9.40 $9.40 $9.34 $9.34 $8.81 7,800
2019-06-13 $9.60 $9.60 $9.60 $9.60 $9.06 12,769
2019-06-12 $9.60 $9.64 $9.60 $9.64 $9.09 45,866
2019-06-11 $9.86 $9.90 $9.86 $9.90 $9.34 13,371
2019-06-10 $9.66 $9.82 $9.66 $9.74 $9.19 53,171
2019-06-07 $9.61 $9.63 $9.42 $9.42 $8.89 37,416
2019-06-06 $9.57 $9.57 $9.57 $9.57 $9.03 29,065
2019-06-05 $9.25 $9.41 $9.25 $9.29 $8.76 31,260
2019-06-04 $9.28 $9.40 $9.25 $9.31 $8.78 32,685
2019-06-03 $9.20 $9.29 $9.20 $9.20 $8.68 52,182
2019-05-31 $9.50 $9.50 $9.45 $9.49 $8.95 10,219
2019-05-30 $9.54 $9.66 $9.53 $9.66 $9.11 25,695
2019-05-29 $9.74 $9.84 $9.65 $9.65 $9.10 26,991
2019-05-28 $9.76 $9.76 $9.72 $9.72 $9.17 8,943
2019-05-24 $9.49 $9.73 $9.49 $9.62 $9.07 15,387
2019-05-23 $9.48 $9.48 $9.41 $9.46 $8.92 22,394
2019-05-22 $9.57 $9.57 $9.57 $9.57 $9.03 60,405
2019-05-21 $9.61 $9.65 $9.57 $9.57 $9.03 16,562
2019-05-20 $9.76 $9.76 $9.57 $9.57 $9.03 29,624
2019-05-17 $9.76 $9.88 $9.74 $9.74 $9.08 11,711
2019-05-16 $9.94 $9.98 $9.70 $9.98 $9.31 25,760
2019-05-15 $9.74 $9.94 $9.67 $9.94 $9.27 37,088
2019-05-14 $9.74 $9.81 $9.74 $9.78 $9.12 34,842
2019-05-13 $9.63 $9.63 $9.63 $9.63 $8.98 1,000
2019-05-10 $9.87 $9.87 $9.87 $9.87 $9.21 73,253
2019-05-09 $9.97 $9.97 $9.97 $9.97 $9.30 17,278
2019-05-08 $10.17 $10.27 $10.07 $10.27 $9.58 14,712
2019-05-07 $10.28 $10.28 $10.17 $10.26 $9.57 49,391
2019-05-06 $10.42 $10.42 $10.10 $10.13 $9.45 17,853
2019-05-03 $10.55 $10.55 $10.55 $10.55 $9.84 4,869
2019-05-02 $10.54 $10.71 $10.45 $10.55 $9.84 48,217
2019-05-01 $10.15 $10.15 $10.15 $10.15 $9.47 4,615
2019-04-30 $10.20 $10.25 $10.08 $10.17 $9.49 42,417
2019-04-29 $10.15 $10.28 $10.15 $10.22 $9.53 9,894
2019-04-26 $10.21 $10.26 $10.11 $10.26 $9.57 120,442
2019-04-25 $10.32 $10.36 $10.00 $10.23 $9.54 12,085
2019-04-24 $9.99 $10.31 $9.99 $10.25 $9.56 11,420
2019-04-23 $10.19 $10.32 $10.11 $10.32 $9.63 44,032
2019-04-22 $10.21 $10.21 $10.04 $10.04 $9.36 562
2019-04-18 $10.13 $10.26 $10.08 $10.08 $9.40 15,807
2019-04-17 $10.08 $10.18 $10.06 $10.15 $9.47 14,188
2019-04-16 $10.31 $10.35 $10.24 $10.35 $9.65 17,872
2019-04-15 $10.06 $10.06 $10.06 $10.06 $9.38 42,722
2019-04-12 $10.15 $10.15 $10.15 $10.15 $9.47 14,679
2019-04-11 $10.20 $10.24 $10.07 $10.07 $9.39 67,285
2019-04-10 $10.16 $10.16 $10.12 $10.12 $9.44 23,663
2019-04-09 $10.15 $10.22 $9.99 $9.99 $9.32 9,468
2019-04-08 $10.19 $10.20 $10.19 $10.20 $9.51 42,787
2019-04-05 $10.38 $10.38 $10.12 $10.18 $9.50 8,744
2019-04-04 $10.13 $10.32 $10.13 $10.15 $9.47 33,361
2019-04-03 $10.27 $10.32 $10.15 $10.16 $9.48 12,744
2019-04-02 $10.17 $10.17 $10.07 $10.13 $9.45 32,252
2019-04-01 $10.05 $10.28 $10.00 $10.06 $9.38 32,682
2019-03-29 $9.97 $9.97 $9.97 $9.97 $9.30 10,737
2019-03-28 $9.72 $9.78 $9.66 $9.66 $9.01 16,292
2019-03-27 $9.56 $9.56 $9.52 $9.52 $8.88 40,026
2019-03-26 $9.50 $9.58 $9.50 $9.58 $8.94 20,557
2019-03-25 $9.66 $9.78 $9.54 $9.78 $9.12 15,791
2019-03-22 $9.68 $9.68 $9.62 $9.62 $8.97 12,133
2019-03-21 $9.72 $9.72 $9.55 $9.55 $8.91 15,206
2019-03-20 $9.85 $10.00 $9.80 $10.00 $9.33 29,894
2019-03-19 $9.80 $9.80 $9.80 $9.80 $9.14 15,126
2019-03-18 $9.82 $10.05 $9.82 $10.05 $9.37 23,349
2019-03-15 $9.97 $9.97 $9.97 $9.97 $9.30 8,774
2019-03-14 $10.04 $10.04 $9.97 $9.97 $9.30 11,700
2019-03-13 $10.00 $10.17 $10.00 $10.17 $9.49 126,045
2019-03-12 $9.96 $9.96 $9.95 $9.95 $9.28 8,560
2019-03-11 $9.76 $9.96 $9.71 $9.94 $9.27 13,941
2019-03-08 $9.39 $9.72 $9.39 $9.43 $8.80 13,514
2019-03-07 $9.63 $9.63 $9.59 $9.59 $8.94 33,611
2019-03-06 $9.71 $9.89 $9.71 $9.89 $9.22 180,554
2019-03-05 $9.85 $10.01 $9.80 $10.00 $9.33 30,395
2019-03-04 $10.12 $10.12 $9.83 $9.83 $9.17 11,968
2019-03-01 $9.95 $10.06 $9.95 $10.06 $9.38 21,927
2019-02-28 $9.97 $10.03 $9.88 $9.93 $9.26 30,932
2019-02-27 $9.75 $9.88 $9.69 $9.75 $9.09 13,910
2019-02-26 $9.62 $9.62 $9.58 $9.58 $8.94 24,673
2019-02-25 $9.69 $9.88 $9.69 $9.88 $9.22 14,862
2019-02-22 $9.63 $9.87 $9.63 $9.63 $8.98 86,683
2019-02-21 $9.66 $9.83 $9.49 $9.49 $8.85 21,066
2019-02-20 $9.55 $9.59 $9.55 $9.55 $8.91 29,525
2019-02-19 $9.24 $9.50 $9.24 $9.40 $8.77 18,322
2019-02-15 $9.32 $9.42 $9.30 $9.30 $8.67 149,547
2019-02-14 $9.33 $9.60 $9.33 $9.36 $8.73 15,034
2019-02-13 $9.35 $9.35 $9.35 $9.35 $8.72 35,799
2019-02-12 $9.22 $9.37 $9.22 $9.29 $8.67 15,605
2019-02-11 $9.56 $9.56 $9.29 $9.36 $8.73 13,407
2019-02-08 $9.56 $9.60 $9.27 $9.44 $8.80 90,875
2019-02-07 $9.19 $9.21 $9.07 $9.21 $8.59 3,105
2019-02-06 $9.37 $9.37 $9.16 $9.23 $8.61 1,934
2019-02-05 $9.31 $9.52 $9.16 $9.21 $8.59 9,383
2019-02-04 $9.40 $9.40 $9.24 $9.33 $8.70 23,899
2019-02-01 $8.84 $9.07 $8.84 $8.84 $8.25 29,859
2019-01-31 $9.00 $9.01 $8.87 $8.87 $8.27 10,083
2019-01-30 $8.66 $8.93 $8.66 $8.88 $8.28 29,617
2019-01-29 $8.76 $8.76 $8.66 $8.70 $8.11 46,711
2019-01-28 $8.91 $9.07 $8.75 $8.75 $8.16 17,310
2019-01-25 $8.79 $8.79 $8.79 $8.79 $8.20 22,853
2019-01-24 $8.53 $8.86 $8.53 $8.66 $8.08 19,500
2019-01-23 $8.71 $8.71 $8.66 $8.66 $8.08 40,038
2019-01-22 $8.80 $8.80 $8.61 $8.66 $8.08 31,723
2019-01-18 $8.80 $8.80 $8.80 $8.80 $8.21 11,089
2019-01-17 $8.82 $8.82 $8.82 $8.82 $8.23 7,386
2019-01-16 $8.82 $8.98 $8.82 $8.82 $8.23 35,057
2019-01-15 $8.80 $8.95 $8.72 $8.95 $8.35 112,839
2019-01-14 $8.49 $8.60 $8.40 $8.60 $8.02 42,364
2019-01-11 $8.48 $8.48 $8.48 $8.48 $7.91 10,572
2019-01-10 $8.51 $8.66 $8.48 $8.48 $7.91 18,551
2019-01-09 $8.24 $8.47 $8.24 $8.47 $7.90 17,050
2019-01-08 $8.16 $8.17 $8.07 $8.07 $7.53 147,882
2019-01-07 $7.92 $8.10 $7.92 $8.10 $7.56 36,486
2019-01-04 $7.99 $8.15 $7.73 $8.08 $7.54 16,925
2019-01-03 $7.73 $7.90 $7.73 $7.75 $7.23 53,248
2019-01-02 $7.90 $8.07 $7.86 $8.03 $7.49 33,426
2018-12-31 $8.41 $8.41 $8.28 $8.28 $7.72 16,461
2018-12-28 $8.06 $8.24 $8.06 $8.24 $7.68 74,142
2018-12-27 $7.94 $8.01 $7.94 $8.01 $7.47 57,815
2018-12-26 $7.93 $8.31 $7.89 $7.89 $7.36 24,500
2018-12-24 $8.30 $8.30 $8.00 $8.00 $7.46 49,505
2018-12-21 $8.08 $8.32 $8.06 $8.32 $7.76 48,226
2018-12-20 $8.11 $8.11 $8.07 $8.07 $7.53 72,613
2018-12-19 $8.35 $8.39 $8.11 $8.11 $7.56 15,603
2018-12-18 $7.99 $8.04 $7.99 $8.04 $7.50 54,193
2018-12-17 $8.19 $8.19 $8.19 $8.19 $7.64 190,706
2018-12-14 $8.05 $8.12 $8.05 $8.05 $7.51 36,094
2018-12-13 $8.17 $8.17 $8.10 $8.10 $7.56 57,874
2018-12-12 $7.84 $7.84 $7.84 $7.84 $7.31 35,923
2018-12-11 $7.98 $8.06 $7.98 $8.06 $7.52 34,577
2018-12-10 $7.82 $7.83 $7.70 $7.78 $7.26 47,585
2018-12-07 $8.28 $8.28 $8.05 $8.05 $7.51 60,274
2018-12-06 $7.78 $7.78 $7.78 $7.78 $7.26 18,621
2018-12-04 $8.42 $8.42 $8.42 $8.42 $7.85 43,023
2018-12-03 $8.35 $8.35 $8.31 $8.31 $7.75 5,313
2018-11-30 $8.07 $8.17 $8.03 $8.10 $7.56 6,477
2018-11-29 $8.15 $8.19 $8.14 $8.14 $7.59 22,193
2018-11-28 $8.17 $8.35 $8.12 $8.35 $7.79 49,185
2018-11-27 $8.08 $8.09 $8.08 $8.09 $7.55 46,788
2018-11-26 $8.26 $8.26 $8.16 $8.20 $7.65 6,855
2018-11-23 $8.08 $8.08 $8.08 $8.08 $7.53 17,578
2018-11-21 $8.25 $8.25 $8.25 $8.25 $7.69 21,882
2018-11-20 $8.11 $8.11 $7.87 $7.87 $7.34 9,649
2018-11-19 $8.22 $8.38 $8.22 $8.22 $7.67 31,233
2018-11-16 $8.18 $8.18 $8.18 $8.18 $7.63 13,116
2018-11-15 $8.22 $8.26 $8.18 $8.18 $7.63 25,537
2018-11-14 $8.11 $8.11 $7.96 $7.96 $7.42 15,239
2018-11-13 $8.12 $8.25 $8.12 $8.25 $7.69 35,140
2018-11-12 $7.91 $8.08 $7.87 $7.87 $7.34 32,385
2018-11-09 $7.94 $8.02 $7.83 $7.88 $7.35 33,534
2018-11-08 $7.96 $8.00 $7.95 $8.00 $7.46 19,450
2018-11-07 $7.89 $7.89 $7.89 $7.89 $7.36 32,583
2018-11-06 $7.89 $7.93 $7.89 $7.89 $7.36 21,390
2018-11-05 $7.90 $7.98 $7.88 $7.98 $7.44 59,451
2018-11-02 $8.35 $8.35 $7.90 $7.90 $7.37 32,793
2018-11-01 $7.56 $7.82 $7.52 $7.76 $7.24 40,325
2018-10-31 $7.56 $7.71 $7.43 $7.51 $7.00 31,264
2018-10-30 $7.49 $7.55 $7.31 $7.49 $6.99 42,207
2018-10-29 $7.53 $7.53 $7.49 $7.49 $6.99 19,323
2018-10-26 $7.37 $7.70 $7.34 $7.36 $6.86 36,078
2018-10-25 $7.53 $7.60 $7.50 $7.60 $7.09 12,289
2018-10-24 $7.79 $7.87 $7.75 $7.87 $7.34 12,560
2018-10-23 $7.78 $7.84 $7.76 $7.84 $7.31 22,779
2018-10-22 $7.99 $8.29 $7.99 $8.20 $7.65 101,363
2018-10-19 $7.83 $7.85 $7.81 $7.81 $7.28 33,483
2018-10-18 $7.75 $7.75 $7.75 $7.75 $7.23 51,723
2018-10-17 $7.87 $7.87 $7.76 $7.76 $7.24 987
2018-10-16 $7.99 $7.99 $7.78 $7.81 $7.28 376,539
2018-10-15 $7.91 $8.10 $7.90 $8.10 $7.56 22,016
2018-10-12 $7.90 $8.20 $7.81 $8.14 $7.59 32,163
2018-10-11 $7.95 $7.95 $7.75 $7.75 $7.23 18,611
2018-10-10 $8.05 $8.05 $7.95 $7.95 $7.42 12,453
2018-10-09 $7.95 $8.02 $7.95 $8.02 $7.48 99,065
2018-10-08 $8.01 $8.20 $7.95 $8.20 $7.65 29,577
2018-10-05 $8.07 $8.20 $8.03 $8.03 $7.49 21,765
2018-10-04 $8.20 $8.23 $8.01 $8.01 $7.47 16,494
2018-10-03 $8.33 $8.51 $8.33 $8.33 $7.77 42,593
2018-10-02 $8.73 $8.73 $8.47 $8.55 $7.97 13,680
2018-10-01 $8.83 $8.95 $8.79 $8.95 $8.35 6,718
2018-09-28 $8.91 $8.95 $8.78 $8.95 $8.35 28,350
2018-09-27 $8.79 $8.85 $8.75 $8.79 $8.20 33,839
2018-09-26 $8.66 $8.80 $8.65 $8.65 $8.07 41,226
2018-09-25 $8.65 $8.72 $8.46 $8.64 $8.06 7,892
2018-09-24 $8.43 $8.68 $8.43 $8.56 $7.98 6,495
2018-09-21 $8.75 $8.75 $8.62 $8.62 $8.04 19,665
2018-09-20 $8.53 $8.53 $8.28 $8.28 $7.72 10,950
2018-09-19 $8.51 $8.51 $8.27 $8.27 $7.71 21,719
2018-09-18 $8.43 $8.43 $8.32 $8.32 $7.76 20,831
2018-09-17 $8.14 $8.25 $8.10 $8.14 $7.59 18,508
2018-09-14 $8.25 $8.25 $8.25 $8.25 $7.69 6,316
2018-09-13 $8.30 $8.30 $8.30 $8.30 $7.74 11,353
2018-09-12 $7.93 $8.15 $7.93 $7.94 $7.41 13,662
2018-09-11 $7.95 $7.95 $7.79 $7.79 $7.27 27,145
2018-09-10 $7.96 $8.02 $7.79 $7.98 $7.44 14,208
2018-09-07 $8.20 $8.20 $8.02 $8.02 $7.48 13,543
2018-09-06 $8.33 $8.33 $8.33 $8.33 $7.73 9,744
2018-09-05 $8.45 $8.45 $8.45 $8.45 $7.85 9,689
2018-09-04 $8.49 $8.78 $8.47 $8.47 $7.86 8,932
2018-08-31 $8.70 $8.74 $8.47 $8.47 $7.86 39,393
2018-08-30 $8.76 $8.76 $8.48 $8.49 $7.88 15,208
2018-08-29 $8.72 $8.76 $8.58 $8.63 $8.01 19,444
2018-08-28 $8.67 $8.75 $8.42 $8.53 $7.92 38,829
2018-08-27 $8.74 $8.74 $8.44 $8.74 $8.11 11,099
2018-08-24 $8.36 $8.54 $8.36 $8.54 $7.93 28,202
2018-08-23 $8.77 $8.77 $8.54 $8.54 $7.93 13,486
2018-08-22 $8.86 $8.86 $8.68 $8.86 $8.23 41,811
2018-08-21 $8.80 $8.81 $8.77 $8.81 $8.18 20,182
2018-08-20 $8.62 $8.62 $8.62 $8.62 $8.00 13,721
2018-08-17 $8.72 $8.72 $8.34 $8.48 $7.87 18,861
2018-08-16 $8.25 $8.51 $8.25 $8.30 $7.71 40,907
2018-08-15 $8.54 $8.56 $8.28 $8.56 $7.95 29,939
2018-08-14 $8.50 $8.77 $8.50 $8.77 $8.14 16,650
2018-08-13 $8.61 $8.75 $8.59 $8.75 $8.12 53,979
2018-08-10 $8.89 $8.89 $8.66 $8.66 $8.04 12,360
2018-08-09 $9.01 $9.01 $8.80 $8.80 $8.17 27,045
2018-08-08 $8.78 $8.78 $8.78 $8.78 $8.15 23,726
2018-08-07 $8.70 $8.70 $8.67 $8.69 $8.07 14,372
2018-08-06 $8.67 $8.67 $8.58 $8.58 $7.97 86,297
2018-08-03 $8.54 $8.54 $8.37 $8.37 $7.77 24,847
2018-08-02 $8.25 $8.54 $8.25 $8.44 $7.84 18,816
2018-08-01 $8.69 $8.69 $8.69 $8.69 $8.07 10,345
2018-07-31 $8.82 $8.82 $8.61 $8.67 $8.05 20,194
2018-07-30 $8.61 $8.82 $8.61 $8.66 $8.04 296,536
2018-07-27 $8.77 $8.82 $8.75 $8.75 $8.12 29,750
2018-07-26 $8.71 $8.81 $8.59 $8.70 $8.08 17,898
2018-07-25 $8.90 $8.90 $8.72 $8.72 $8.10 11,250
2018-07-24 $8.82 $8.98 $8.76 $8.98 $8.34 10,504
2018-07-23 $8.72 $8.79 $8.62 $8.65 $8.03 15,967
2018-07-20 $8.46 $8.74 $8.46 $8.59 $7.98 6,974
2018-07-19 $8.54 $8.72 $8.54 $8.72 $8.10 25,829
2018-07-18 $8.47 $8.74 $8.47 $8.74 $8.11 13,992
2018-07-17 $8.78 $8.78 $8.61 $8.61 $7.99 13,107
2018-07-16 $8.84 $8.84 $8.84 $8.84 $8.21 26,110
2018-07-13 $8.78 $8.78 $8.62 $8.70 $8.08 16,296
2018-07-12 $8.79 $8.79 $8.63 $8.63 $8.01 10,315
2018-07-11 $8.65 $8.69 $8.54 $8.55 $7.94 25,799
2018-07-10 $8.77 $8.77 $8.55 $8.63 $8.01 40,632
2018-07-09 $8.63 $8.80 $8.63 $8.80 $8.17 24,017
2018-07-06 $8.50 $8.71 $8.50 $8.57 $7.96 256,598
2018-07-05 $8.39 $8.68 $8.37 $8.37 $7.77 14,373
2018-07-03 $8.65 $8.65 $8.42 $8.42 $7.82 178,056
2018-07-02 $8.57 $8.77 $8.57 $8.77 $8.14 3,406
2018-06-29 $8.90 $8.90 $8.63 $8.63 $8.01 219,892
2018-06-28 $8.80 $8.83 $8.52 $8.61 $7.99 29,963
2018-06-27 $8.61 $8.61 $8.33 $8.34 $7.74 25,451
2018-06-26 $8.50 $8.73 $8.50 $8.51 $7.90 25,543
2018-06-25 $8.50 $8.71 $8.50 $8.57 $7.96 19,243
2018-06-22 $8.94 $8.94 $8.65 $8.65 $8.03 108,047
2018-06-21 $8.76 $8.76 $8.57 $8.57 $7.96 10,694
2018-06-20 $8.62 $8.90 $8.62 $8.74 $8.11 39,683
2018-06-19 $8.65 $8.70 $8.50 $8.70 $8.08 28,366
2018-06-18 $9.01 $9.01 $8.71 $8.94 $8.30 21,680
2018-06-15 $8.70 $9.00 $8.70 $9.00 $8.36 16,779
2018-06-14 $9.08 $9.08 $9.00 $9.00 $8.36 15,007
2018-06-13 $9.09 $9.23 $9.06 $9.06 $8.41 80,852
2018-06-12 $9.03 $9.22 $9.03 $9.17 $8.51 53,600
2018-06-11 $9.31 $9.39 $9.15 $9.15 $8.50 24,749
2018-06-08 $9.00 $9.29 $9.00 $9.29 $8.63 16,120
2018-06-07 $9.31 $9.46 $9.26 $9.26 $8.60 17,312
2018-06-06 $9.43 $9.43 $9.43 $9.43 $8.75 17,759
2018-06-05 $9.07 $9.30 $9.07 $9.30 $8.63 15,890
2018-06-04 $9.17 $9.29 $9.11 $9.11 $8.46 86,271
2018-06-01 $9.16 $9.22 $9.02 $9.20 $8.54 85,171
2018-05-31 $9.02 $9.18 $9.02 $9.18 $8.52 31,639
2018-05-30 $8.90 $9.10 $8.90 $9.10 $8.45 37,083
2018-05-29 $8.89 $8.99 $8.88 $8.88 $8.24 37,924
2018-05-25 $9.00 $9.00 $8.96 $9.00 $8.36 30,546
2018-05-24 $9.08 $9.08 $8.89 $8.89 $8.25 12,754
2018-05-23 $9.08 $9.08 $8.93 $8.93 $8.29 30,409
2018-05-22 $9.52 $9.57 $9.52 $9.57 $8.88 3,550
2018-05-21 $9.53 $9.57 $9.23 $9.34 $8.59 25,053
2018-05-18 $9.07 $9.32 $9.05 $9.06 $8.33 13,481
2018-05-17 $9.30 $9.30 $9.06 $9.23 $8.49 9,547
2018-05-16 $9.20 $9.37 $9.15 $9.37 $8.61 12,579
2018-05-15 $9.20 $9.38 $9.15 $9.38 $8.62 10,653
2018-05-14 $9.46 $9.51 $9.46 $9.50 $8.73 13,734
2018-05-11 $9.29 $9.39 $9.19 $9.39 $8.63 36,455
2018-05-10 $9.06 $9.19 $8.99 $9.19 $8.45 108,476
2018-05-09 $8.95 $8.95 $8.81 $8.91 $8.19 16,788
2018-05-08 $8.96 $8.96 $8.75 $8.90 $8.18 13,973
2018-05-07 $8.65 $8.78 $8.65 $8.78 $8.07 21,481
2018-05-04 $8.90 $8.90 $8.59 $8.59 $7.90 9,199
2018-05-03 $8.90 $8.92 $8.64 $8.85 $8.14 23,956
2018-05-02 $8.81 $8.99 $8.75 $8.75 $8.04 76,047
2018-05-01 $8.86 $9.08 $8.82 $9.08 $8.35 6,307
2018-04-30 $8.86 $8.99 $8.86 $8.89 $8.17 12,921
2018-04-27 $8.85 $8.90 $8.85 $8.90 $8.18 16,304
2018-04-26 $8.76 $8.80 $8.63 $8.65 $7.95 13,424
2018-04-25 $8.84 $8.84 $8.66 $8.66 $7.96 19,636
2018-04-24 $8.94 $8.94 $8.62 $8.62 $7.92 19,400
2018-04-23 $8.67 $8.82 $8.62 $8.62 $7.92 10,866
2018-04-20 $8.77 $8.81 $8.56 $8.80 $8.09 12,520
2018-04-19 $8.68 $8.91 $8.68 $8.91 $8.19 16,361
2018-04-18 $8.81 $8.91 $8.73 $8.73 $8.03 258,322
2018-04-17 $8.47 $8.77 $8.47 $8.55 $7.86 10,460
2018-04-16 $8.76 $8.76 $8.51 $8.51 $7.82 17,866
2018-04-13 $9.13 $9.13 $8.86 $8.86 $8.15 39,407
2018-04-12 $9.01 $9.14 $8.93 $8.93 $8.21 22,151
2018-04-11 $9.18 $9.18 $9.05 $9.05 $8.32 9,268
2018-04-10 $8.67 $8.87 $8.57 $8.57 $7.88 12,939
2018-04-09 $8.51 $8.79 $8.51 $8.57 $7.88 18,495
2018-04-06 $8.55 $8.64 $8.45 $8.64 $7.94 36,437
2018-04-05 $8.34 $8.72 $8.34 $8.42 $7.74 2,275
2018-04-04 $8.55 $8.63 $8.33 $8.50 $7.81 8,692
2018-04-03 $8.48 $8.77 $8.48 $8.48 $7.80 41,125
2018-04-02 $8.53 $8.53 $8.25 $8.25 $7.58 2,081
2018-03-29 $8.62 $8.65 $8.39 $8.48 $7.80 365,505
2018-03-28 $8.18 $8.53 $8.18 $8.32 $7.65 14,993
2018-03-27 $8.49 $8.49 $8.49 $8.49 $7.80 10,096
2018-03-26 $8.51 $8.74 $8.49 $8.53 $7.84 15,026
2018-03-23 $8.52 $8.52 $8.37 $8.52 $7.83 18,358
2018-03-22 $8.56 $8.56 $8.43 $8.43 $7.75 8,681
2018-03-21 $8.76 $8.78 $8.55 $8.55 $7.86 22,042
2018-03-20 $8.89 $8.89 $8.64 $8.70 $8.00 20,302
2018-03-19 $8.70 $8.70 $8.50 $8.50 $7.81 4,662
2018-03-16 $8.64 $8.64 $8.54 $8.54 $7.85 34,652
2018-03-15 $8.68 $8.68 $8.56 $8.56 $7.87 20,962
2018-03-14 $8.55 $8.66 $8.43 $8.43 $7.75 9,119
2018-03-13 $8.50 $8.72 $8.50 $8.52 $7.83 23,809
2018-03-12 $8.55 $8.69 $8.55 $8.69 $7.99 49,860
2018-03-09 $8.40 $8.53 $8.40 $8.53 $7.84 8,934
2018-03-08 $8.19 $8.36 $8.19 $8.36 $7.69 5,785
2018-03-07 $8.12 $8.16 $7.95 $8.02 $7.37 14,458
2018-03-06 $8.39 $8.39 $8.39 $8.39 $7.71 17,948
2018-03-05 $8.05 $8.12 $7.96 $8.12 $7.46 13,451
2018-03-02 $8.25 $8.25 $8.18 $8.18 $7.52 108,489
2018-03-01 $8.24 $8.45 $8.24 $8.29 $7.62 14,007
2018-02-28 $8.54 $8.54 $8.30 $8.44 $7.76 33,748
2018-02-27 $8.35 $8.48 $8.28 $8.31 $7.64 26,340
2018-02-26 $8.14 $8.21 $8.14 $8.21 $7.55 9,713
2018-02-23 $8.29 $8.29 $8.07 $8.07 $7.42 32,516
2018-02-22 $8.01 $8.20 $7.94 $8.04 $7.39 38,859
2018-02-21 $8.17 $8.37 $8.17 $8.20 $7.54 27,702
2018-02-20 $8.02 $8.05 $8.02 $8.02 $7.37 7,429
2018-02-16 $8.24 $8.24 $8.24 $8.24 $7.58 2,370
2018-02-15 $8.13 $8.24 $8.11 $8.24 $7.58 16,408
2018-02-14 $7.87 $8.14 $7.83 $7.91 $7.27 25,635
2018-02-13 $7.72 $7.96 $7.71 $7.96 $7.32 43,887
2018-02-12 $7.80 $7.84 $7.72 $7.72 $7.10 85,275
2018-02-09 $7.65 $7.72 $7.37 $7.72 $7.10 42,787
2018-02-08 $7.73 $7.99 $7.70 $7.99 $7.35 45,506
2018-02-07 $7.86 $7.97 $7.82 $7.86 $7.23 34,214
2018-02-06 $7.84 $8.12 $7.70 $8.12 $7.46 154,848
2018-02-05 $8.10 $8.22 $8.00 $8.00 $7.35 37,915
2018-02-02 $8.43 $8.43 $8.17 $8.19 $7.53 21,948
2018-02-01 $8.28 $8.42 $8.28 $8.42 $7.74 20,322
2018-01-31 $8.52 $8.59 $8.50 $8.58 $7.89 26,629
2018-01-30 $8.39 $8.54 $8.39 $8.46 $7.78 47,349
2018-01-29 $8.36 $8.48 $8.36 $8.37 $7.69 114,943
2018-01-26 $8.69 $8.69 $8.44 $8.50 $7.81 97,662
2018-01-25 $8.60 $8.60 $8.42 $8.42 $7.74 81,783
2018-01-24 $8.58 $8.63 $8.49 $8.60 $7.91 336,576
2018-01-23 $8.64 $8.64 $8.51 $8.51 $7.82 30,729
2018-01-22 $8.58 $8.58 $8.42 $8.53 $7.84 186,638
2018-01-19 $8.66 $8.66 $8.46 $8.58 $7.89 30,547
2018-01-18 $8.65 $8.65 $8.45 $8.57 $7.88 30,920
2018-01-17 $8.74 $8.77 $8.63 $8.77 $8.06 19,817
2018-01-16 $8.90 $8.90 $8.65 $8.89 $8.17 12,450
2018-01-12 $8.54 $8.67 $8.50 $8.59 $7.90 622,815
2018-01-11 $8.44 $8.60 $8.40 $8.55 $7.86 28,018
2018-01-10 $8.51 $8.56 $8.45 $8.56 $7.87 7,805
2018-01-09 $8.55 $8.55 $8.42 $8.42 $7.74 31,706
2018-01-08 $8.61 $8.61 $8.58 $8.58 $7.89 11,158
2018-01-05 $8.66 $8.69 $8.59 $8.67 $7.97 15,854
2018-01-04 $8.66 $8.85 $8.60 $8.85 $8.14 94,809
2018-01-03 $8.78 $8.82 $8.64 $8.78 $8.07 31,744
2018-01-02 $8.63 $8.72 $8.59 $8.59 $7.90 4,803
2017-12-29 $8.33 $8.60 $8.33 $8.46 $7.78 15,996
2017-12-28 $8.28 $8.32 $8.28 $8.28 $7.61 15,616
2017-12-27 $8.24 $8.32 $8.21 $8.21 $7.55 16,420
2017-12-26 $8.08 $8.30 $8.08 $8.25 $7.58 2,405
2017-12-22 $8.25 $8.26 $8.11 $8.11 $7.46 8,088
2017-12-21 $8.07 $8.14 $8.07 $8.14 $7.48 14,006
2017-12-20 $8.07 $8.07 $8.00 $8.07 $7.42 6,801
2017-12-19 $8.14 $8.14 $8.01 $8.01 $7.36 14,946
2017-12-18 $8.13 $8.13 $7.94 $8.08 $7.43 13,483
2017-12-15 $7.95 $7.99 $7.86 $7.86 $7.23 21,264
2017-12-14 $8.02 $8.03 $7.90 $7.90 $7.26 12,544
2017-12-13 $8.03 $8.03 $8.03 $8.03 $7.38 2,573
2017-12-12 $8.07 $8.16 $8.03 $8.03 $7.38 12,199
2017-12-11 $8.09 $8.09 $7.96 $7.96 $7.32 12,381
2017-12-08 $7.75 $7.94 $7.75 $7.85 $7.22 31,243
2017-12-07 $7.81 $7.85 $7.73 $7.85 $7.22 27,165
2017-12-06 $7.84 $7.88 $7.84 $7.84 $7.21 16,594
2017-12-05 $7.97 $8.08 $7.91 $8.08 $7.43 33,397
2017-12-04 $8.22 $8.22 $8.07 $8.07 $7.42 18,884
2017-12-01 $7.97 $8.20 $7.93 $8.00 $7.35 29,533
2017-11-30 $8.11 $8.27 $8.06 $8.22 $7.56 17,031
2017-11-29 $8.62 $8.62 $8.27 $8.62 $7.92 52,960
2017-11-28 $8.42 $8.67 $8.38 $8.67 $7.97 18,350
2017-11-27 $8.82 $8.82 $8.75 $8.82 $8.11 30,579
2017-11-24 $8.91 $8.91 $8.91 $8.91 $8.19 14,583
2017-11-22 $8.63 $8.79 $8.63 $8.66 $7.96 14,401
2017-11-21 $8.58 $8.80 $8.52 $8.52 $7.83 14,155
2017-11-20 $8.36 $8.43 $8.32 $8.43 $7.75 17,998
2017-11-17 $8.52 $8.56 $8.40 $8.50 $7.81 18,759
2017-11-16 $8.43 $8.43 $8.39 $8.43 $7.75 21,213
2017-11-15 $8.20 $8.20 $8.20 $8.20 $7.54 9,071
2017-11-14 $8.34 $8.51 $8.34 $8.38 $7.70 54,409
2017-11-13 $7.94 $8.40 $7.94 $8.10 $7.45 17,786
2017-11-10 $7.75 $7.94 $7.75 $7.94 $7.30 17,969
2017-11-09 $7.70 $7.94 $7.70 $7.70 $7.08 12,586
2017-11-08 $7.78 $7.91 $7.78 $7.78 $7.15 7,210
2017-11-07 $7.69 $7.69 $7.69 $7.69 $7.07 20,842
2017-11-06 $7.61 $7.86 $7.61 $7.86 $7.23 14,161
2017-11-03 $7.79 $7.79 $7.66 $7.66 $7.04 6,551
2017-11-02 $7.60 $7.63 $7.58 $7.63 $7.01 49,715
2017-11-01 $7.68 $7.78 $7.65 $7.65 $7.03 33,441
2017-10-31 $7.50 $7.60 $7.46 $7.56 $6.95 19,376
2017-10-30 $7.51 $7.68 $7.51 $7.57 $6.96 10,647
2017-10-27 $7.64 $7.64 $7.62 $7.62 $7.01 44,789
2017-10-26 $7.59 $7.68 $7.55 $7.68 $7.06 6,166
2017-10-25 $7.54 $7.59 $7.51 $7.59 $6.98 16,145
2017-10-24 $7.46 $7.49 $7.46 $7.46 $6.86 7,734
2017-10-23 $7.56 $7.66 $7.52 $7.53 $6.92 729,282
2017-10-20 $7.78 $7.78 $7.78 $7.78 $7.15 14,133
2017-10-19 $7.79 $7.79 $7.75 $7.75 $7.12 9,210
2017-10-18 $7.92 $8.00 $7.90 $8.00 $7.35 6,026
2017-10-17 $7.96 $7.96 $7.90 $7.90 $7.26 7,608
2017-10-16 $7.96 $7.96 $7.92 $7.92 $7.28 16,479
2017-10-13 $7.70 $7.92 $7.70 $7.90 $7.26 20,429
2017-10-12 $7.78 $7.78 $7.65 $7.65 $7.03 7,882
2017-10-11 $7.58 $7.76 $7.58 $7.58 $6.97 10,801
2017-10-10 $7.62 $7.62 $7.58 $7.58 $6.97 8,459
2017-10-09 $7.58 $7.58 $7.58 $7.58 $6.97 15,729
2017-10-06 $7.58 $7.70 $7.58 $7.70 $7.08 26,229
2017-10-05 $7.53 $7.61 $7.45 $7.61 $7.00 6,975
2017-10-04 $7.45 $7.55 $7.41 $7.51 $6.90 42,989
2017-10-03 $7.31 $7.49 $7.31 $7.31 $6.72 19,795
2017-10-02 $7.54 $7.54 $7.29 $7.29 $6.70 1,366
2017-09-29 $7.29 $7.44 $7.28 $7.44 $6.84 27,640
2017-09-28 $7.47 $7.47 $7.33 $7.33 $6.74 27,771
2017-09-27 $7.38 $7.55 $7.38 $7.55 $6.94 16,615
2017-09-26 $7.40 $7.55 $7.36 $7.51 $6.90 51,595
2017-09-25 $7.55 $7.55 $7.51 $7.54 $6.93 60,157
2017-09-22 $7.72 $7.74 $7.60 $7.60 $6.99 13,871
2017-09-21 $7.78 $7.78 $7.75 $7.78 $7.15 6,971
2017-09-20 $7.76 $7.76 $7.63 $7.64 $7.02 7,868
2017-09-19 $7.60 $7.68 $7.56 $7.60 $6.99 49,583
2017-09-18 $7.65 $7.84 $7.61 $7.61 $7.00 9,855
2017-09-15 $7.52 $7.58 $7.48 $7.48 $6.88 10,735
2017-09-14 $7.46 $7.54 $7.46 $7.50 $6.89 12,490
2017-09-13 $7.58 $7.68 $7.55 $7.55 $6.94 4,661
2017-09-12 $7.65 $7.66 $7.65 $7.66 $7.04 22,890
2017-09-11 $7.60 $7.71 $7.58 $7.71 $7.09 14,569
2017-09-08 $7.48 $7.60 $7.44 $7.46 $6.86 17,256
2017-09-07 $7.49 $7.61 $7.47 $7.49 $6.89 16,343
2017-09-06 $7.71 $7.71 $7.67 $7.71 $7.09 8,087
2017-09-05 $7.80 $7.80 $7.58 $7.58 $6.97 8,663
2017-09-01 $7.84 $7.84 $7.80 $7.84 $7.21 6,888
2017-08-31 $7.61 $7.77 $7.60 $7.77 $7.14 7,458
2017-08-30 $7.63 $7.74 $7.60 $7.60 $6.99 36,435
2017-08-29 $7.60 $7.68 $7.59 $7.68 $7.06 15,495
2017-08-28 $7.56 $7.56 $7.56 $7.56 $6.95 7,887
2017-08-25 $7.70 $7.70 $7.60 $7.70 $7.08 20,154
2017-08-24 $7.63 $7.64 $7.60 $7.60 $6.99 10,721
2017-08-23 $7.56 $7.56 $7.47 $7.47 $6.87 1,536
2017-08-22 $7.45 $7.56 $7.44 $7.44 $6.84 19,963
2017-08-21 $7.49 $7.49 $7.36 $7.49 $6.89 20,444
2017-08-18 $7.51 $7.51 $7.38 $7.38 $6.78 15,970
2017-08-17 $7.48 $7.59 $7.44 $7.59 $6.98 10,319
2017-08-16 $7.72 $7.72 $7.72 $7.72 $7.10 6,795
2017-08-15 $7.56 $7.71 $7.51 $7.71 $7.09 15,727
2017-08-14 $7.67 $7.71 $7.51 $7.69 $7.07 11,851
2017-08-11 $7.60 $7.60 $7.44 $7.44 $6.84 31,036
2017-08-10 $7.55 $7.71 $7.51 $7.71 $6.85 7,185
2017-08-09 $7.74 $7.78 $7.67 $7.78 $6.91 10,373
2017-08-08 $7.78 $7.97 $7.74 $7.90 $7.02 44,449
2017-08-07 $7.80 $7.82 $7.74 $7.74 $6.88 11,166
2017-08-04 $7.87 $7.87 $7.80 $7.80 $6.93 15,853
2017-08-03 $7.91 $7.91 $7.91 $7.91 $7.03 10,916
2017-08-02 $7.80 $7.95 $7.80 $7.82 $6.95 10,769
2017-08-01 $8.00 $8.04 $7.86 $7.86 $6.99 7,710
2017-07-31 $7.63 $7.88 $7.63 $7.82 $6.95 16,586
2017-07-28 $7.69 $7.72 $7.55 $7.55 $6.71 8,842
2017-07-27 $7.87 $7.87 $7.71 $7.71 $6.85 8,632
2017-07-26 $7.57 $7.70 $7.57 $7.70 $6.84 12,641
2017-07-25 $7.56 $7.61 $7.52 $7.61 $6.76 4,303
2017-07-24 $7.49 $7.58 $7.48 $7.58 $6.74 77,236
2017-07-21 $7.60 $7.60 $7.56 $7.60 $6.75 18,610
2017-07-20 $7.53 $7.53 $7.53 $7.53 $6.69 5,370
2017-07-19 $7.40 $7.48 $7.40 $7.46 $6.63 1,248
2017-07-18 $7.59 $7.59 $7.59 $7.59 $6.75 7,151
2017-07-17 $7.53 $7.53 $7.53 $7.53 $6.69 17,303
2017-07-14 $7.55 $7.55 $7.38 $7.38 $6.56 10,247
2017-07-13 $7.57 $7.57 $7.47 $7.57 $6.73 6,769
2017-07-12 $7.54 $7.54 $7.54 $7.54 $6.70 2,467
2017-07-11 $7.31 $7.31 $7.31 $7.31 $6.50 21,340
2017-07-10 $7.12 $7.12 $7.12 $7.12 $6.33 7,607
2017-07-07 $7.05 $7.16 $7.05 $7.12 $6.33 31,669
2017-07-06 $7.14 $7.18 $7.14 $7.18 $6.38 10,328
2017-07-05 $7.42 $7.42 $7.42 $7.42 $6.59 14,973
2017-07-03 $7.42 $7.42 $7.42 $7.42 $6.59 831
2017-06-30 $7.42 $7.42 $7.25 $7.42 $6.59 20,128
2017-06-29 $7.40 $7.40 $7.36 $7.36 $6.54 8,227
2017-06-28 $7.40 $7.41 $7.27 $7.41 $6.59 20,511
2017-06-27 $7.36 $7.43 $7.36 $7.40 $6.58 9,528
2017-06-26 $7.37 $7.43 $7.37 $7.43 $6.60 14,438
2017-06-23 $7.42 $7.42 $7.30 $7.42 $6.59 245,212
2017-06-22 $7.30 $7.42 $7.30 $7.42 $6.59 19,968
2017-06-21 $7.26 $7.32 $7.26 $7.26 $6.45 18,198
2017-06-20 $7.36 $7.38 $7.27 $7.27 $6.46 14,493
2017-06-19 $7.23 $7.38 $7.23 $7.38 $6.56 9,410
2017-06-16 $7.23 $7.23 $7.20 $7.23 $6.43 63,384
2017-06-15 $7.10 $7.12 $7.10 $7.10 $6.31 9,293
2017-06-14 $7.13 $7.24 $7.10 $7.11 $6.32 27,319
2017-06-13 $7.12 $7.12 $7.12 $7.12 $6.33 519,654
2017-06-12 $7.27 $7.27 $7.27 $7.27 $6.46 5,810
2017-06-09 $7.16 $7.28 $7.16 $7.27 $6.46 13,556
2017-06-08 $7.25 $7.25 $7.10 $7.10 $6.31 16,203
2017-06-07 $7.15 $7.20 $7.10 $7.20 $6.40 24,165
2017-06-06 $7.11 $7.11 $7.06 $7.06 $6.27 23,168
2017-06-05 $7.17 $7.17 $7.06 $7.06 $6.27 8,742
2017-06-02 $7.20 $7.20 $7.06 $7.06 $6.27 8,457
2017-06-01 $7.09 $7.16 $7.09 $7.10 $6.31 47,134
2017-05-31 $7.13 $7.13 $7.03 $7.11 $6.32 20,706
2017-05-30 $7.07 $7.09 $6.96 $7.07 $6.28 17,719
2017-05-26 $7.05 $7.09 $6.99 $6.99 $6.21 180,536
2017-05-25 $7.06 $7.10 $7.06 $7.06 $6.27 34,756
2017-05-24 $7.04 $7.12 $7.00 $7.12 $6.33 21,026
2017-05-23 $6.97 $7.11 $6.97 $7.00 $6.22 18,259
2017-05-22 $7.05 $7.09 $6.96 $7.09 $6.30 9,749
2017-05-19 $6.97 $6.97 $6.97 $6.97 $6.19 19,019
2017-05-18 $7.05 $7.07 $7.00 $7.01 $6.23 33,116
2017-05-17 $7.10 $7.10 $6.90 $6.90 $6.13 47,265
2017-05-16 $7.10 $7.15 $7.10 $7.15 $6.35 11,860
2017-05-15 $7.12 $7.15 $7.12 $7.15 $6.35 28,567
2017-05-12 $7.15 $7.17 $7.10 $7.10 $5.79 12,436
2017-05-11 $7.21 $7.23 $7.21 $7.23 $5.90 3,663
2017-05-10 $7.07 $7.21 $7.07 $7.21 $5.88 7,956
2017-05-09 $7.05 $7.18 $7.05 $7.18 $5.86 11,921
2017-05-08 $7.02 $7.06 $7.02 $7.06 $5.76 9,603
2017-05-05 $7.04 $7.08 $6.95 $6.95 $5.67 28,267
2017-05-04 $7.08 $7.08 $7.08 $7.08 $5.78 7,972
2017-05-03 $7.04 $7.08 $6.97 $7.08 $5.78 19,675
2017-05-02 $6.96 $7.04 $6.96 $7.04 $5.74 8,929
2017-05-01 $6.95 $6.95 $6.95 $6.95 $5.67 988
2017-04-28 $7.01 $7.04 $6.86 $6.95 $5.67 19,338
2017-04-27 $6.98 $7.03 $6.94 $7.03 $5.74 46,938
2017-04-26 $6.59 $6.65 $6.59 $6.65 $5.43 7,921
2017-04-25 $6.47 $6.47 $6.41 $6.41 $5.23 15,511
2017-04-24 $6.43 $6.47 $6.34 $6.46 $5.27 8,616
2017-04-21 $6.34 $6.34 $6.34 $6.34 $5.17 292,201
2017-04-20 $6.31 $6.43 $6.31 $6.31 $5.15 15,100
2017-04-19 $6.36 $6.36 $6.30 $6.34 $5.17 29,233
2017-04-18 $6.24 $6.38 $6.24 $6.27 $5.12 42,936
2017-04-17 $6.30 $6.39 $6.30 $6.39 $5.21 3,649
2017-04-13 $6.34 $6.36 $6.31 $6.31 $5.15 45,497
2017-04-12 $6.40 $6.47 $6.35 $6.39 $5.21 8,984
2017-04-11 $6.28 $6.28 $6.28 $6.28 $5.12 56,375
2017-04-10 $6.34 $6.45 $6.34 $6.45 $5.26 4,848
2017-04-07 $6.45 $6.45 $6.33 $6.33 $5.17 6,956
2017-04-06 $6.46 $6.46 $6.33 $6.45 $5.26 31,454
2017-04-05 $6.48 $6.48 $6.48 $6.48 $5.29 16,927
2017-04-04 $6.42 $6.42 $6.37 $6.37 $5.20 10,193
2017-04-03 $6.41 $6.42 $6.41 $6.42 $5.24 2,788
2017-03-31 $6.21 $6.40 $6.21 $6.40 $5.22 18,143
2017-03-30 $6.44 $6.44 $6.33 $6.33 $5.17 34,774
2017-03-29 $6.33 $6.46 $6.33 $6.45 $5.26 25,717
2017-03-28 $6.32 $6.39 $6.32 $6.32 $5.16 39,070
2017-03-27 $6.26 $6.37 $6.26 $6.35 $5.18 21,507
2017-03-24 $6.53 $6.53 $6.39 $6.39 $5.21 5,867
2017-03-23 $6.38 $6.51 $6.38 $6.51 $5.31 4,815
2017-03-22 $6.48 $6.48 $6.36 $6.36 $5.19 274,411
2017-03-21 $6.40 $6.48 $6.30 $6.32 $5.16 26,755
2017-03-20 $6.48 $6.48 $6.33 $6.44 $5.25 23,066
2017-03-17 $6.39 $6.39 $6.35 $6.35 $5.18 20,624
2017-03-16 $6.30 $6.45 $6.29 $6.36 $5.19 33,617
2017-03-15 $6.26 $6.30 $6.13 $6.13 $5.00 19,532
2017-03-14 $6.16 $6.30 $6.16 $6.30 $5.14 47,993
2017-03-13 $6.39 $6.39 $6.28 $6.28 $5.12 27,874
2017-03-10 $6.38 $6.56 $6.38 $6.38 $5.21 23,426
2017-03-09 $6.30 $6.43 $6.28 $6.28 $5.12 39,004
2017-03-08 $6.35 $6.39 $6.28 $6.28 $5.12 7,041
2017-03-07 $6.39 $6.39 $6.26 $6.26 $5.11 12,833
2017-03-06 $6.39 $6.39 $6.26 $6.26 $5.11 62,053
2017-03-03 $6.27 $6.37 $6.27 $6.31 $5.15 10,805
2017-03-02 $6.40 $6.40 $6.40 $6.40 $5.22 2,887
2017-03-01 $6.29 $6.44 $6.29 $6.29 $5.13 16,147
2017-02-28 $6.44 $6.44 $6.25 $6.30 $5.14 23,847
2017-02-27 $6.50 $6.50 $6.33 $6.33 $5.17 12,711
2017-02-24 $6.33 $6.33 $6.17 $6.33 $5.17 23,636
2017-02-23 $6.35 $6.35 $6.30 $6.30 $5.14 13,553
2017-02-22 $6.27 $6.35 $6.23 $6.23 $5.08 7,565
2017-02-21 $6.35 $6.35 $6.23 $6.23 $5.08 61,580
2017-02-17 $6.24 $6.35 $6.23 $6.35 $5.18 7,738
2017-02-16 $6.04 $6.18 $6.02 $6.18 $5.04 21,896
2017-02-15 $6.06 $6.22 $6.03 $6.03 $4.92 36,417
2017-02-14 $6.02 $6.14 $6.02 $6.14 $5.01 21,086
2017-02-13 $6.21 $6.21 $6.07 $6.07 $4.95 2,475
2017-02-10 $6.16 $6.18 $6.03 $6.03 $4.92 9,750
2017-02-09 $6.15 $6.15 $6.03 $6.03 $4.92 8,847
2017-02-08 $6.06 $6.21 $6.06 $6.06 $4.94 25,147
2017-02-07 $6.03 $6.20 $6.03 $6.03 $4.92 10,558
2017-02-06 $6.05 $6.07 $6.02 $6.03 $4.92 24,788
2017-02-03 $6.16 $6.16 $5.97 $5.97 $4.87 12,888
2017-02-02 $5.99 $6.18 $5.99 $6.18 $5.04 18,142
2017-02-01 $6.26 $6.26 $6.12 $6.26 $5.11 42,251
2017-01-31 $6.10 $6.23 $6.10 $6.17 $5.03 19,557
2017-01-30 $6.14 $6.22 $6.12 $6.22 $5.08 1,949
2017-01-27 $6.18 $6.23 $6.11 $6.23 $5.08 15,342
2017-01-26 $6.09 $6.29 $6.09 $6.13 $5.00 83,655
2017-01-25 $6.00 $6.18 $6.00 $6.17 $5.03 30,642
2017-01-24 $6.00 $6.17 $6.00 $6.00 $4.90 32,841
2017-01-23 $6.01 $6.17 $6.01 $6.17 $5.03 410,735
2017-01-20 $6.11 $6.17 $6.00 $6.13 $5.00 352,920
2017-01-19 $6.16 $6.17 $5.96 $6.16 $5.03 980,460
2017-01-18 $6.12 $6.17 $6.01 $6.12 $4.99 1,483,663
2017-01-17 $6.15 $6.15 $6.15 $6.15 $5.02 11,975
2017-01-13 $5.87 $6.04 $5.87 $6.04 $4.92 42,117
2017-01-12 $6.14 $6.14 $5.80 $6.14 $5.01 21,786
2017-01-11 $5.89 $6.10 $5.89 $5.94 $4.85 34,294
2017-01-10 $5.85 $6.05 $5.81 $5.89 $4.81 403,081
2017-01-09 $5.77 $5.90 $5.73 $5.90 $4.81 17,455
2017-01-06 $5.83 $5.86 $5.69 $5.78 $4.72 15,302
2017-01-05 $5.70 $5.82 $5.70 $5.82 $4.75 10,018
2017-01-04 $5.75 $5.79 $5.50 $5.70 $4.65 46,974
2017-01-03 $5.65 $5.81 $5.50 $5.81 $4.74 78,253
2016-12-30 $5.65 $5.66 $5.63 $5.66 $4.62 26,179
2016-12-29 $5.60 $5.75 $5.49 $5.49 $4.48 22,504
2016-12-28 $5.69 $5.77 $5.60 $5.60 $4.57 10,904
2016-12-27 $5.64 $5.82 $5.60 $5.60 $4.57 16,919
2016-12-23 $5.60 $5.83 $5.60 $5.83 $4.76 48,964
2016-12-22 $5.64 $5.85 $5.60 $5.85 $4.77 47,693
2016-12-21 $5.70 $5.70 $5.60 $5.60 $4.57 21,489
2016-12-20 $5.75 $5.76 $5.59 $5.65 $4.61 19,053
2016-12-19 $5.63 $5.81 $5.60 $5.81 $4.74 41,135
2016-12-16 $5.63 $5.89 $5.63 $5.63 $4.59 86,676
2016-12-15 $5.63 $5.81 $5.63 $5.81 $4.74 58,745
2016-12-14 $5.70 $5.75 $5.64 $5.75 $4.69 86,969
2016-12-13 $5.63 $5.85 $5.63 $5.85 $4.77 66,967
2016-12-12 $5.76 $5.76 $5.63 $5.63 $4.59 18,445
2016-12-09 $5.70 $5.70 $5.63 $5.67 $4.62 28,541
2016-12-08 $5.84 $5.88 $5.70 $5.88 $4.80 16,581
2016-12-07 $5.82 $5.93 $5.69 $5.93 $4.84 60,625
2016-12-06 $5.85 $5.96 $5.81 $5.81 $4.74 20,109
2016-12-05 $6.00 $6.00 $6.00 $6.00 $4.90 11,598
2016-12-02 $5.92 $5.92 $5.79 $5.85 $4.77 31,259
2016-12-01 $6.11 $6.15 $5.96 $6.15 $5.02 28,351
2016-11-30 $5.96 $6.10 $5.96 $6.10 $4.98 408,857
2016-11-29 $6.00 $6.00 $5.95 $5.95 $4.85 6,521
2016-11-28 $6.20 $6.20 $5.95 $5.95 $4.85 8,707
2016-11-25 $5.98 $6.22 $5.98 $6.22 $5.08 32,906
2016-11-23 $6.02 $6.25 $5.98 $6.25 $5.10 11,101
2016-11-22 $6.08 $6.19 $5.98 $6.19 $5.05 13,250
2016-11-21 $5.85 $5.89 $5.85 $5.85 $4.77 11,151
2016-11-18 $6.22 $6.22 $5.86 $5.86 $4.78 16,175
2016-11-17 $5.99 $6.20 $5.94 $6.20 $5.06 18,560
2016-11-16 $5.95 $6.26 $5.90 $6.26 $5.11 7,195
2016-11-15 $6.08 $6.25 $5.91 $6.25 $5.10 90,040
2016-11-14 $6.11 $6.34 $5.99 $5.99 $4.89 28,936
2016-11-11 $6.42 $6.42 $6.42 $6.42 $5.24 37,261
2016-11-10 $6.08 $6.44 $6.08 $6.44 $5.25 14,563
2016-11-09 $6.10 $6.33 $6.10 $6.33 $5.17 9,425
2016-11-08 $6.11 $6.44 $6.11 $6.11 $4.99 11,639
2016-11-07 $6.11 $6.44 $6.07 $6.07 $4.95 17,310
2016-11-04 $6.05 $6.35 $6.05 $6.05 $4.94 43,103
2016-11-03 $6.04 $6.04 $6.00 $6.00 $4.90 243,261
2016-11-02 $6.06 $6.30 $6.06 $6.30 $5.14 20,044
2016-11-01 $6.25 $6.40 $6.12 $6.15 $5.02 18,351
2016-10-31 $6.15 $6.46 $6.15 $6.46 $5.27 4,471
2016-10-28 $6.51 $6.75 $6.51 $6.75 $5.51 20,765
2016-10-27 $6.76 $6.76 $6.72 $6.76 $5.52 6,544
2016-10-26 $6.94 $6.94 $6.55 $6.55 $5.34 3,209
2016-10-25 $7.03 $7.03 $6.64 $6.70 $5.47 5,889
2016-10-24 $6.78 $6.78 $6.68 $6.68 $5.45 12,459
2016-10-21 $6.95 $6.95 $6.66 $6.66 $5.43 13,220
2016-10-20 $6.65 $6.98 $6.65 $6.98 $5.70 1,885
2016-10-19 $6.64 $6.64 $6.64 $6.64 $5.42 1,604
2016-10-18 $6.64 $6.68 $6.64 $6.64 $5.42 19,495
2016-10-17 $6.72 $6.72 $6.54 $6.58 $5.37 8,492
2016-10-14 $6.65 $6.75 $6.65 $6.65 $5.43 16,241
2016-10-13 $6.72 $6.77 $6.51 $6.52 $5.32 24,806
2016-10-12 $7.04 $7.04 $6.72 $6.72 $5.48 4,297
2016-10-11 $6.94 $6.95 $6.72 $6.90 $5.63 60,637
2016-10-10 $6.80 $7.11 $6.80 $6.80 $5.55 7,153
2016-10-07 $7.09 $7.09 $6.79 $7.09 $5.79 12,947
2016-10-06 $6.93 $6.93 $6.86 $6.86 $5.60 12,144
2016-10-05 $6.86 $6.94 $6.86 $6.94 $5.66 39,555
2016-10-04 $6.72 $6.86 $6.72 $6.86 $5.60 7,870
2016-10-03 $6.76 $6.76 $6.70 $6.70 $5.47 26,752
2016-09-30 $6.68 $6.76 $6.64 $6.69 $5.46 53,134
2016-09-29 $6.73 $6.82 $6.68 $6.69 $5.46 10,715
2016-09-28 $6.75 $6.80 $6.67 $6.67 $5.44 41,313
2016-09-27 $6.63 $6.64 $6.62 $6.64 $5.42 2,146
2016-09-26 $6.61 $6.64 $6.61 $6.61 $5.39 80,370
2016-09-23 $6.62 $6.70 $6.61 $6.61 $5.39 11,256
2016-09-22 $6.63 $6.68 $6.63 $6.64 $5.42 7,419
2016-09-21 $6.48 $6.52 $6.48 $6.52 $5.32 5,340
2016-09-20 $6.50 $6.57 $6.48 $6.48 $5.29 36,907
2016-09-19 $6.66 $6.67 $6.56 $6.56 $5.35 15,765
2016-09-16 $6.50 $6.51 $6.49 $6.49 $5.30 13,041
2016-09-15 $6.52 $6.53 $6.50 $6.51 $5.31 22,445
2016-09-14 $6.42 $6.51 $6.42 $6.45 $5.26 28,338
2016-09-13 $6.39 $6.39 $6.39 $6.39 $5.22 11,121
2016-09-12 $6.44 $6.44 $6.44 $6.44 $5.25 3,251
2016-09-09 $6.55 $6.55 $6.45 $6.45 $5.26 29,073
2016-09-08 $6.52 $6.62 $6.51 $6.52 $5.32 6,227
2016-09-07 $6.48 $6.61 $6.48 $6.61 $5.39 6,433
2016-09-06 $6.56 $6.56 $6.45 $6.45 $5.26 24,007
2016-09-02 $6.49 $6.61 $6.49 $6.51 $5.31 11,542
2016-09-01 $6.32 $6.44 $6.31 $6.32 $5.16 25,137
2016-08-31 $6.30 $6.34 $6.27 $6.34 $5.17 20,943
2016-08-30 $6.24 $6.33 $6.24 $6.33 $5.17 6,668
2016-08-29 $6.19 $6.20 $6.15 $6.20 $5.06 21,655
2016-08-26 $6.19 $6.23 $6.18 $6.18 $5.04 17,262
2016-08-25 $6.14 $6.25 $6.14 $6.14 $5.01 14,068
2016-08-24 $6.17 $6.29 $6.17 $6.29 $5.13 16,355
2016-08-23 $6.24 $6.33 $6.24 $6.33 $5.17 9,948
2016-08-22 $6.16 $6.29 $6.16 $6.16 $5.03 15,638
2016-08-19 $6.26 $6.30 $6.14 $6.28 $5.12 54,047
2016-08-18 $6.29 $6.35 $6.28 $6.28 $5.12 20,143
2016-08-17 $6.33 $6.33 $6.33 $6.33 $5.17 21,752
2016-08-16 $6.25 $6.33 $6.21 $6.28 $5.12 12,270
2016-08-15 $6.47 $6.47 $6.41 $6.41 $5.23 17,602
2016-08-12 $6.29 $6.43 $6.29 $6.43 $5.25 13,304
2016-08-11 $6.41 $6.47 $6.39 $6.47 $5.28 17,756
2016-08-10 $6.31 $6.36 $6.29 $6.29 $4.96 13,254
2016-08-09 $6.39 $6.44 $6.25 $6.44 $5.08 10,763
2016-08-08 $6.34 $6.46 $6.34 $6.38 $5.04 20,245
2016-08-05 $6.35 $6.42 $6.34 $6.35 $5.01 60,576
2016-08-04 $6.19 $6.23 $6.17 $6.23 $4.92 10,378
2016-08-03 $6.16 $6.24 $6.16 $6.20 $4.89 14,779
2016-08-02 $6.21 $6.27 $6.18 $6.18 $4.88 1,065
2016-08-01 $6.24 $6.33 $6.24 $6.33 $5.00 4,536
2016-07-29 $6.25 $6.25 $6.19 $6.20 $4.89 17,837
2016-07-28 $6.24 $6.24 $6.19 $6.19 $4.89 77,024
2016-07-27 $6.34 $6.42 $6.31 $6.42 $5.07 8,972
2016-07-26 $6.40 $6.49 $6.32 $6.32 $4.99 27,585
2016-07-25 $6.33 $6.33 $6.30 $6.30 $4.97 7,455
2016-07-22 $6.30 $6.30 $6.30 $6.30 $4.97 10,941
2016-07-21 $6.29 $6.36 $6.25 $6.36 $5.02 6,055
2016-07-20 $6.42 $6.42 $6.28 $6.32 $4.99 17,118
2016-07-19 $6.28 $6.36 $6.20 $6.20 $4.89 13,702
2016-07-18 $6.19 $6.21 $6.19 $6.21 $4.90 45,907
2016-07-15 $6.17 $6.34 $6.13 $6.13 $4.84 13,013
2016-07-14 $6.11 $6.20 $6.11 $6.11 $4.82 4,095
2016-07-13 $6.07 $6.08 $6.07 $6.07 $4.79 39,859
2016-07-12 $6.09 $6.13 $6.07 $6.09 $4.81 31,566
2016-07-11 $5.96 $5.97 $5.96 $5.97 $4.71 2,500
2016-07-08 $5.87 $6.09 $5.83 $5.87 $4.63 46,391
2016-07-07 $5.89 $5.98 $5.85 $5.98 $4.72 3,179
2016-07-06 $5.80 $5.84 $5.80 $5.80 $4.58 53,385
2016-07-05 $5.99 $5.99 $5.89 $5.89 $4.65 20,735
2016-07-01 $5.96 $6.03 $5.96 $5.96 $4.70 2,719
2016-06-30 $5.88 $6.09 $5.88 $6.07 $4.79 25,783
2016-06-29 $5.89 $5.93 $5.81 $5.81 $4.59 11,889
2016-06-28 $5.84 $5.84 $5.75 $5.78 $4.56 47,507
2016-06-27 $5.57 $5.65 $5.56 $5.58 $4.40 13,591
2016-06-24 $5.59 $5.59 $5.59 $5.59 $4.41 6,468
2016-06-23 $6.00 $6.00 $6.00 $6.00 $4.74 4,346
2016-06-22 $5.84 $5.86 $5.82 $5.82 $4.59 5,512
2016-06-21 $5.75 $5.82 $5.75 $5.82 $4.59 80,988
2016-06-20 $5.89 $5.91 $5.83 $5.83 $4.60 10,685
2016-06-17 $5.69 $5.79 $5.69 $5.79 $4.57 12,163
2016-06-16 $5.65 $5.73 $5.64 $5.72 $4.51 23,212
2016-06-15 $5.87 $5.87 $5.76 $5.76 $4.55 14,558
2016-06-14 $5.76 $5.76 $5.70 $5.70 $4.50 27,676
2016-06-13 $5.79 $5.80 $5.73 $5.73 $4.52 14,764
2016-06-10 $5.91 $5.98 $5.91 $5.91 $4.66 23,751
2016-06-09 $5.92 $5.98 $5.86 $5.87 $4.63 8,757
2016-06-08 $5.96 $6.02 $5.95 $5.97 $4.71 7,850
2016-06-07 $6.00 $6.00 $5.97 $5.97 $4.71 44,008
2016-06-06 $5.95 $5.95 $5.95 $5.95 $4.70 8,454
2016-06-03 $5.90 $5.90 $5.90 $5.90 $4.66 14,173
2016-06-02 $5.87 $5.96 $5.83 $5.84 $4.61 16,368
2016-06-01 $5.89 $5.89 $5.77 $5.77 $4.55 37,164
2016-05-31 $5.84 $5.89 $5.80 $5.84 $4.61 11,349
2016-05-27 $5.72 $5.80 $5.72 $5.80 $4.58 17,778
2016-05-26 $5.70 $5.76 $5.70 $5.70 $4.50 24,067
2016-05-25 $5.76 $5.76 $5.76 $5.76 $4.55 12,784
2016-05-24 $5.54 $5.56 $5.54 $5.54 $4.37 17,168
2016-05-23 $5.53 $5.60 $5.51 $5.52 $4.36 32,228
2016-05-20 $5.60 $5.62 $5.53 $5.53 $4.36 21,384
2016-05-19 $5.45 $5.52 $5.43 $5.51 $4.35 17,986
2016-05-18 $5.55 $5.55 $5.44 $5.44 $4.29 15,933
2016-05-17 $5.69 $5.69 $5.59 $5.59 $4.41 13,102
2016-05-16 $5.69 $5.69 $5.60 $5.60 $4.42 5,785
2016-05-13 $5.46 $5.52 $5.46 $5.52 $4.36 11,357
2016-05-12 $5.61 $5.61 $5.61 $5.61 $4.43 9,697
2016-05-11 $5.53 $5.59 $5.53 $5.53 $4.36 6,365
2016-05-10 $5.72 $5.72 $5.69 $5.70 $4.50 88,210
2016-05-09 $5.67 $5.69 $5.66 $5.69 $4.49 28,306
2016-05-06 $5.78 $5.81 $5.68 $5.68 $4.48 6,669
2016-05-05 $5.85 $5.88 $5.83 $5.85 $4.24 39,494
2016-05-04 $5.77 $5.82 $5.73 $5.73 $4.15 11,482
2016-05-03 $6.02 $6.02 $6.02 $6.02 $4.36 18,703
2016-05-02 $5.94 $6.02 $5.94 $6.02 $4.36 24,811
2016-04-29 $5.94 $6.04 $5.94 $5.98 $4.33 6,168
2016-04-28 $6.06 $6.06 $6.00 $6.00 $4.35 3,491
2016-04-27 $6.01 $6.01 $6.01 $6.01 $4.35 72
2016-04-26 $6.00 $6.02 $6.00 $6.01 $4.35 8,608
2016-04-25 $6.12 $6.12 $6.05 $6.05 $4.38 12,453
2016-04-22 $5.97 $6.05 $5.97 $6.05 $4.38 31,162
2016-04-21 $5.83 $5.83 $5.83 $5.83 $4.22 31,249
2016-04-20 $5.79 $5.79 $5.69 $5.79 $4.19 7,341
2016-04-19 $5.78 $5.88 $5.77 $5.88 $4.26 41,405
2016-04-18 $5.79 $5.81 $5.74 $5.74 $4.16 6,716
2016-04-15 $5.86 $5.86 $5.73 $5.73 $4.15 54,320
2016-04-14 $5.95 $5.95 $5.95 $5.95 $4.31 6,420
2016-04-13 $5.58 $5.92 $5.58 $5.75 $4.16 15,786
2016-04-12 $5.56 $5.67 $5.53 $5.67 $4.11 14,668
2016-04-11 $5.50 $5.63 $5.50 $5.63 $4.08 6,641
2016-04-08 $5.63 $5.63 $5.63 $5.63 $4.08 7,804
2016-04-07 $5.45 $5.48 $5.41 $5.44 $3.94 26,229
2016-04-06 $5.46 $5.46 $5.42 $5.42 $3.93 7,520
2016-04-05 $5.55 $5.56 $5.45 $5.45 $3.95 13,261
2016-04-04 $5.64 $5.64 $5.64 $5.64 $4.08 1,013
2016-04-01 $5.58 $5.63 $5.55 $5.55 $4.02 27,172
2016-03-31 $5.61 $5.72 $5.59 $5.59 $4.05 36,974
2016-03-30 $5.68 $5.74 $5.68 $5.72 $4.14 188,756
2016-03-29 $5.44 $5.54 $5.41 $5.54 $4.01 15,103
2016-03-28 $5.40 $5.46 $5.32 $5.46 $3.95 10,330
2016-03-24 $5.32 $5.44 $5.32 $5.44 $3.94 118,941
2016-03-23 $5.51 $5.51 $5.40 $5.40 $3.91 21,751
2016-03-22 $5.46 $5.46 $5.42 $5.42 $3.93 19,822
2016-03-21 $5.50 $5.59 $5.46 $5.46 $3.95 57,683
2016-03-18 $5.51 $5.59 $5.49 $5.59 $4.05 13,376
2016-03-17 $5.48 $5.53 $5.48 $5.50 $3.98 58,070
2016-03-16 $5.32 $5.58 $5.32 $5.52 $4.00 32,775
2016-03-15 $5.42 $5.54 $5.42 $5.54 $4.01 23,606
2016-03-14 $5.55 $5.55 $5.46 $5.55 $4.02 27,055
2016-03-11 $5.57 $5.57 $5.57 $5.57 $4.03 53,339
2016-03-10 $5.36 $5.50 $5.36 $5.50 $3.98 18,116
2016-03-09 $5.33 $5.41 $5.33 $5.33 $3.86 42,539
2016-03-08 $5.37 $5.37 $5.27 $5.28 $3.82 152,299
2016-03-07 $5.37 $5.37 $5.31 $5.35 $3.87 48,502
2016-03-04 $5.51 $5.51 $5.51 $5.51 $3.99 31,832
2016-03-03 $5.52 $5.52 $5.46 $5.52 $4.00 3,871
2016-03-02 $5.35 $5.42 $5.35 $5.42 $3.93 63,814
2016-03-01 $5.33 $5.33 $5.25 $5.25 $3.80 35,549
2016-02-29 $5.08 $5.15 $5.03 $5.15 $3.73 29,772
2016-02-26 $5.26 $5.28 $5.21 $5.21 $3.77 18,008
2016-02-25 $5.05 $5.15 $5.03 $5.07 $3.67 28,835
2016-02-24 $4.97 $4.97 $4.97 $4.97 $3.60 34,519
2016-02-23 $5.20 $5.23 $5.09 $5.09 $3.69 8,411
2016-02-22 $5.18 $5.18 $5.08 $5.11 $3.70 17,184
2016-02-19 $5.02 $5.09 $4.98 $5.09 $3.69 17,122
2016-02-18 $5.03 $5.08 $5.03 $5.03 $3.64 28,752
2016-02-17 $5.01 $5.01 $4.98 $4.98 $3.61 29,440
2016-02-16 $4.93 $4.98 $4.91 $4.91 $3.56 27,097
2016-02-12 $4.85 $4.91 $4.80 $4.91 $3.56 44,797
2016-02-11 $4.83 $4.83 $4.77 $4.82 $3.49 50,541
2016-02-10 $4.91 $4.97 $4.84 $4.85 $3.51 15,726
2016-02-09 $4.88 $4.98 $4.85 $4.85 $3.51 13,365
2016-02-08 $4.91 $5.01 $4.91 $5.01 $3.63 13,777
2016-02-05 $5.05 $5.09 $4.98 $4.98 $3.61 633,140
2016-02-04 $5.11 $5.17 $5.05 $5.09 $3.69 416,804
2016-02-03 $4.99 $5.08 $4.95 $5.07 $3.67 37,378
2016-02-02 $5.25 $5.25 $5.17 $5.19 $3.76 82,873
2016-02-01 $5.44 $5.47 $5.44 $5.47 $3.96 5,783
2016-01-29 $5.45 $5.58 $5.45 $5.47 $3.96 36,029
2016-01-28 $5.47 $5.54 $5.40 $5.50 $3.98 26,265
2016-01-27 $5.55 $5.58 $5.46 $5.46 $3.95 6,727
2016-01-26 $5.35 $5.51 $5.35 $5.51 $3.99 42,354
2016-01-25 $5.45 $5.46 $5.39 $5.40 $3.91 23,337
2016-01-22 $5.40 $5.47 $5.38 $5.40 $3.91 13,869
2016-01-21 $5.16 $5.32 $5.16 $5.24 $3.79 37,246
2016-01-20 $5.07 $5.18 $5.00 $5.18 $3.75 81,364
2016-01-19 $5.35 $5.39 $5.35 $5.36 $3.88 44,171
2016-01-15 $5.33 $5.41 $5.29 $5.41 $3.92 19,143
2016-01-14 $5.40 $5.52 $5.40 $5.48 $3.97 58,958
2016-01-13 $5.54 $5.58 $5.51 $5.51 $3.99 1,962,518
2016-01-12 $5.44 $5.53 $5.42 $5.53 $4.00 44,054
2016-01-11 $5.46 $5.49 $5.39 $5.40 $3.91 9,779
2016-01-08 $5.58 $5.59 $5.53 $5.53 $4.00 28,742
2016-01-07 $5.65 $5.69 $5.63 $5.65 $4.09 5,387
2016-01-06 $5.73 $5.81 $5.72 $5.77 $4.18 69,402
2016-01-05 $5.87 $5.93 $5.87 $5.87 $4.25 54,518
2016-01-04 $5.84 $5.84 $5.75 $5.75 $4.16 7,182
2015-12-31 $5.95 $6.08 $5.88 $6.08 $4.40 10,225
2015-12-30 $5.98 $6.02 $5.95 $5.95 $4.31 16,417
2015-12-29 $5.98 $6.07 $5.98 $6.07 $4.40 23,807
2015-12-28 $5.95 $6.01 $5.95 $6.01 $4.35 15,296
2015-12-24 $6.03 $6.17 $6.00 $6.01 $4.35 44,411
2015-12-23 $6.09 $6.16 $6.03 $6.16 $4.46 16,767
2015-12-22 $6.03 $6.13 $6.03 $6.13 $4.44 22,983
2015-12-21 $6.01 $6.07 $6.00 $6.03 $4.37 16,120
2015-12-18 $5.98 $6.05 $5.97 $6.05 $4.38 58,118
2015-12-17 $6.11 $6.11 $6.11 $6.11 $4.42 37,407
2015-12-16 $5.93 $6.11 $5.93 $6.11 $4.42 7,971
2015-12-15 $5.86 $5.95 $5.86 $5.90 $4.27 51,351
2015-12-14 $5.86 $5.96 $5.86 $5.96 $4.32 13,682
2015-12-11 $5.96 $5.99 $5.94 $5.94 $4.30 25,661
2015-12-10 $6.10 $6.18 $6.10 $6.10 $4.42 34,296
2015-12-09 $6.22 $6.22 $6.15 $6.15 $4.45 6,099
2015-12-08 $6.12 $6.18 $6.12 $6.18 $4.48 14,999
2015-12-07 $6.25 $6.29 $6.25 $6.27 $4.54 9,718
2015-12-04 $6.24 $6.29 $6.23 $6.24 $4.52 14,704
2015-12-03 $6.26 $6.26 $6.13 $6.13 $4.44 10,676
2015-12-02 $6.23 $6.31 $6.22 $6.24 $4.52 24,724
2015-12-01 $6.13 $6.20 $6.13 $6.15 $4.45 5,817
2015-11-30 $6.00 $6.00 $5.96 $5.96 $4.32 5,283
2015-11-27 $5.98 $6.04 $5.96 $6.04 $4.37 40,711
2015-11-25 $6.08 $6.20 $6.08 $6.09 $4.41 19,324
2015-11-24 $6.16 $6.20 $6.14 $6.14 $4.45 60,140
2015-11-23 $6.19 $6.20 $6.15 $6.20 $4.49 8,474
2015-11-20 $6.20 $6.24 $6.13 $6.14 $4.45 30,027
2015-11-19 $6.04 $6.15 $6.04 $6.04 $4.37 119,580
2015-11-18 $6.08 $6.08 $5.97 $5.97 $4.32 70,950
2015-11-17 $6.01 $6.08 $5.97 $5.98 $4.33 7,957
2015-11-16 $5.97 $6.04 $5.93 $6.04 $4.37 4,362
2015-11-13 $6.06 $6.11 $6.04 $6.04 $4.37 29,561
2015-11-12 $6.20 $6.20 $6.14 $6.20 $4.49 8,107
2015-11-11 $5.98 $5.98 $5.98 $5.98 $4.33 20,587
2015-11-10 $6.11 $6.11 $6.07 $6.07 $4.40 16,251
2015-11-09 $6.20 $6.23 $6.12 $6.16 $4.46 27,675
2015-11-06 $6.16 $6.23 $6.16 $6.17 $4.47 14,694
2015-11-05 $6.20 $6.20 $6.10 $6.20 $4.49 29,109
2015-11-04 $6.17 $6.21 $6.17 $6.17 $4.47 28,948
2015-11-03 $5.95 $6.01 $5.95 $5.98 $4.33 32,690
2015-11-02 $5.85 $5.97 $5.85 $5.94 $4.30 74,529
2015-10-30 $5.92 $5.92 $5.92 $5.92 $4.29 25,578
2015-10-29 $6.01 $6.02 $6.00 $6.02 $4.36 22,819
2015-10-28 $6.10 $6.11 $6.02 $6.02 $4.36 20,572
2015-10-27 $6.04 $6.06 $6.02 $6.02 $4.36 314,011
2015-10-26 $6.08 $6.08 $6.05 $6.05 $4.38 22,540
2015-10-23 $6.17 $6.19 $6.12 $6.12 $4.43 36,039
2015-10-22 $5.98 $5.98 $5.89 $5.89 $4.27 39,339
2015-10-21 $5.84 $5.86 $5.84 $5.85 $4.24 4,700
2015-10-20 $5.95 $5.95 $5.86 $5.87 $4.25 12,832
2015-10-19 $5.94 $5.96 $5.91 $5.92 $4.29 16,008
2015-10-16 $6.01 $6.03 $6.01 $6.03 $4.37 208,638
2015-10-15 $5.74 $5.84 $5.74 $5.83 $4.22 30,647
2015-10-14 $5.73 $5.75 $5.70 $5.71 $4.14 619,844
2015-10-13 $5.66 $5.66 $5.66 $5.66 $4.10 29,388
2015-10-12 $5.83 $5.83 $5.77 $5.77 $4.18 15,884
2015-10-09 $5.71 $5.81 $5.71 $5.81 $4.21 27,615
2015-10-08 $5.78 $5.78 $5.78 $5.78 $4.19 99,343
2015-10-07 $5.72 $5.75 $5.68 $5.72 $4.14 205,627
2015-10-06 $5.47 $5.55 $5.47 $5.55 $4.02 16,694
2015-10-05 $5.52 $5.60 $5.52 $5.55 $4.02 12,516
2015-10-02 $5.39 $5.52 $5.39 $5.52 $4.00 83,235
2015-10-01 $5.18 $5.18 $5.18 $5.18 $3.75 3,196
2015-09-30 $5.15 $5.23 $5.15 $5.23 $3.79 55,636
2015-09-29 $5.14 $5.14 $5.04 $5.12 $3.71 62,590
2015-09-28 $5.10 $5.16 $5.10 $5.13 $3.72 6,894
2015-09-25 $5.24 $5.30 $5.23 $5.23 $3.79 29,489
2015-09-24 $5.11 $5.23 $5.11 $5.23 $3.78 10,461
2015-09-23 $5.42 $5.42 $5.42 $5.42 $3.93 9,122
2015-09-22 $5.45 $5.45 $5.35 $5.35 $3.87 20,459
2015-09-21 $5.55 $5.55 $5.47 $5.47 $3.96 46,868
2015-09-18 $5.48 $5.56 $5.47 $5.51 $3.99 47,288
2015-09-17 $5.50 $5.68 $5.50 $5.68 $4.11 9,052
2015-09-16 $5.56 $5.65 $5.56 $5.60 $4.06 13,531
2015-09-15 $5.45 $5.45 $5.42 $5.45 $3.95 52,673
2015-09-14 $5.51 $5.51 $5.51 $5.51 $3.99 23,954
2015-09-11 $5.44 $5.49 $5.44 $5.45 $3.95 7,541
2015-09-10 $5.46 $5.54 $5.46 $5.52 $4.00 27,160
2015-09-09 $5.67 $5.67 $5.53 $5.59 $4.05 182,847
2015-09-08 $5.52 $5.52 $5.42 $5.52 $4.00 34,375
2015-09-04 $5.41 $5.41 $5.20 $5.20 $3.77 68,590
2015-09-03 $5.41 $5.46 $5.35 $5.35 $3.87 6,936
2015-09-02 $5.29 $5.40 $5.29 $5.40 $3.91 9,552
2015-09-01 $5.37 $5.43 $5.37 $5.42 $3.93 13,744

AIA Group Ltd (AAIGF) News Headlines

Recent AIA Group Ltd (AAIGF) News
Similar Companies to AIA Group Ltd (AAIGF) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.