Aberdeen Emerging Markets Equity Income Fund Inc (AEF) Exchange: NYSE MKT

  1. Overview
  2. Aberdeen Emerging Markets Equity Income Fund Inc (AEF)

Data as of April 25, 2024

$4.85 ($-0.02) -0.41%

Aberdeen Emerging Markets Equity Income Fund Inc - Daily Information
Click for more stock information on Aberdeen Emerging Markets Equity Income Fund Inc.
Daily Information Data
Date April 25, 2024
Open $4.85
Previous Close $4.85
High $4.88
Low $4.85
Adjusted Open $4.85
Previous Adjusted Close $4.85
Adjusted High $4.88
Adjusted Low $4.85

About Aberdeen Emerging Markets Equity Income Fund Inc (AEF)

Aberdeen Emerging Markets Equity Income Fund Inc

Invest in Aberdeen Emerging Markets Equity Income Fund Inc (AEF)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Aberdeen Emerging Markets Equity Income Fund Inc (AEF)

Date Open High Low Close Adj.Close Volume
2024-04-19 $4.85 $4.88 $4.85 $4.85 $4.85 22,331
2024-04-18 $4.90 $4.92 $4.87 $4.87 $4.87 56,471
2024-04-17 $4.90 $4.90 $4.87 $4.89 $4.89 86,272
2024-04-16 $4.92 $4.93 $4.87 $4.87 $4.87 384,123
2024-04-15 $5.01 $5.01 $4.94 $4.96 $4.96 87,857
2024-04-12 $5.02 $5.02 $4.95 $4.97 $4.97 119,920
2024-04-11 $5.05 $5.07 $5.01 $5.07 $5.07 79,813
2024-04-10 $5.04 $5.05 $5.02 $5.03 $5.03 64,296
2024-04-09 $5.11 $5.12 $5.05 $5.09 $5.09 559,057
2024-04-08 $5.06 $5.12 $5.06 $5.09 $5.09 45,793
2024-04-05 $5.06 $5.07 $4.99 $5.05 $5.05 211,320
2024-04-04 $5.10 $5.14 $5.03 $5.03 $5.03 395,963
2024-04-03 $5.09 $5.09 $5.06 $5.07 $5.07 51,140
2024-04-02 $5.08 $5.12 $5.08 $5.09 $5.09 74,703
2024-04-01 $5.08 $5.10 $5.07 $5.07 $5.07 115,815
2024-03-28 $5.06 $5.11 $5.05 $5.05 $5.05 120,878
2024-03-27 $5.01 $5.04 $5.01 $5.04 $5.04 103,709
2024-03-26 $5.05 $5.05 $5.02 $5.03 $5.03 81,085
2024-03-25 $5.05 $5.05 $5.02 $5.02 $5.02 254,070
2024-03-22 $5.01 $5.07 $5.01 $5.05 $5.05 61,794
2024-03-21 $5.01 $5.04 $5.01 $5.02 $5.02 80,197
2024-03-20 $4.97 $5.03 $4.95 $5.00 $5.00 89,051
2024-03-19 $5.07 $5.07 $5.02 $5.04 $4.95 44,618
2024-03-18 $5.12 $5.12 $5.07 $5.09 $5.00 191,783
2024-03-15 $5.12 $5.13 $5.10 $5.11 $5.11 46,201
2024-03-14 $5.17 $5.20 $5.12 $5.15 $5.15 87,130
2024-03-13 $5.22 $5.22 $5.19 $5.19 $5.19 127,348
2024-03-12 $5.20 $5.24 $5.20 $5.23 $5.23 46,536
2024-03-11 $5.16 $5.20 $5.16 $5.18 $5.18 26,852
2024-03-08 $5.15 $5.20 $5.15 $5.18 $5.18 119,547
2024-03-07 $5.11 $5.17 $5.11 $5.14 $5.14 41,930
2024-03-06 $5.10 $5.13 $5.10 $5.12 $5.12 60,494
2024-03-05 $5.03 $5.06 $4.98 $5.04 $5.04 100,628
2024-03-04 $5.09 $5.09 $5.06 $5.06 $5.06 16,985
2024-03-01 $5.07 $5.10 $5.07 $5.10 $5.10 50,329
2024-02-29 $5.03 $5.04 $5.01 $5.04 $5.04 75,225
2024-02-28 $5.03 $5.03 $5.01 $5.02 $5.02 68,247
2024-02-27 $5.07 $5.09 $5.04 $5.07 $5.07 47,664
2024-02-26 $5.04 $5.07 $5.04 $5.06 $5.06 58,276
2024-02-23 $5.11 $5.11 $5.08 $5.08 $5.08 59,807
2024-02-22 $5.09 $5.13 $5.09 $5.13 $5.13 65,847
2024-02-21 $5.03 $5.07 $5.03 $5.06 $5.06 63,606
2024-02-20 $5.07 $5.08 $5.00 $5.06 $5.06 180,779
2024-02-16 $5.05 $5.09 $5.05 $5.06 $5.06 158,097
2024-02-15 $5.02 $5.07 $5.02 $5.05 $5.05 109,688
2024-02-14 $4.98 $5.04 $4.98 $5.04 $5.04 22,547
2024-02-13 $4.99 $4.99 $4.92 $4.95 $4.95 53,335
2024-02-12 $5.00 $5.12 $5.00 $5.05 $5.05 45,995
2024-02-09 $4.95 $5.00 $4.94 $4.98 $4.98 27,226
2024-02-08 $5.00 $5.00 $4.95 $4.97 $4.97 43,824
2024-02-07 $4.98 $5.01 $4.96 $5.00 $5.00 95,550
2024-02-06 $4.90 $4.98 $4.90 $4.96 $4.96 90,968
2024-02-05 $4.81 $4.84 $4.81 $4.83 $4.83 119,343
2024-02-02 $4.85 $4.85 $4.82 $4.84 $4.84 205,496
2024-02-01 $4.82 $4.85 $4.82 $4.84 $4.84 110,184
2024-01-31 $4.83 $4.85 $4.80 $4.81 $4.81 82,151
2024-01-30 $4.82 $4.86 $4.82 $4.85 $4.85 86,320
2024-01-29 $4.88 $4.89 $4.85 $4.88 $4.88 53,978
2024-01-26 $4.82 $4.90 $4.82 $4.86 $4.86 91,536
2024-01-25 $4.85 $4.87 $4.84 $4.85 $4.85 150,517
2024-01-24 $4.84 $4.87 $4.81 $4.84 $4.84 133,825
2024-01-23 $4.76 $4.81 $4.76 $4.79 $4.79 102,289
2024-01-22 $4.75 $4.77 $4.75 $4.75 $4.75 97,496
2024-01-19 $4.77 $4.80 $4.75 $4.80 $4.80 114,016
2024-01-18 $4.78 $4.79 $4.72 $4.75 $4.75 248,827
2024-01-17 $4.74 $4.76 $4.72 $4.73 $4.73 54,790
2024-01-16 $4.90 $4.92 $4.82 $4.82 $4.82 98,543
2024-01-12 $4.98 $5.00 $4.93 $4.93 $4.93 81,621
2024-01-11 $4.94 $4.98 $4.94 $4.95 $4.95 117,044
2024-01-10 $4.90 $4.96 $4.90 $4.96 $4.96 127,946
2024-01-09 $4.90 $4.92 $4.89 $4.92 $4.92 71,633
2024-01-08 $4.95 $4.97 $4.93 $4.97 $4.97 59,559
2024-01-05 $4.94 $4.97 $4.94 $4.96 $4.96 211,883
2024-01-04 $4.92 $4.96 $4.92 $4.94 $4.94 131,470
2024-01-03 $4.97 $4.99 $4.93 $4.95 $4.95 185,020
2024-01-02 $5.03 $5.05 $5.03 $5.05 $5.05 46,955
2023-12-29 $5.08 $5.13 $5.05 $5.11 $5.11 93,237
2023-12-28 $5.05 $5.14 $5.05 $5.08 $5.08 123,749
2023-12-27 $5.09 $5.14 $5.09 $5.12 $5.03 103,728
2023-12-26 $5.06 $5.10 $5.06 $5.09 $5.09 52,293
2023-12-22 $5.07 $5.07 $5.03 $5.03 $5.03 48,954
2023-12-21 $5.01 $5.11 $5.01 $5.11 $5.11 188,825
2023-12-20 $5.01 $5.02 $4.96 $4.97 $4.97 189,443
2023-12-19 $5.01 $5.05 $5.01 $5.03 $5.03 198,278
2023-12-18 $4.97 $5.02 $4.97 $5.01 $5.01 292,155
2023-12-15 $5.04 $5.05 $4.95 $5.01 $5.01 386,216
2023-12-14 $4.97 $5.04 $4.97 $5.02 $5.02 47,335
2023-12-13 $4.89 $4.95 $4.85 $4.95 $4.95 120,830
2023-12-12 $4.85 $4.91 $4.84 $4.91 $4.91 174,370
2023-12-11 $4.89 $4.91 $4.87 $4.87 $4.87 45,553
2023-12-08 $4.85 $4.88 $4.85 $4.87 $4.87 74,452
2023-12-07 $4.85 $4.90 $4.84 $4.89 $4.89 96,046
2023-12-06 $4.84 $4.87 $4.84 $4.85 $4.85 51,598
2023-12-05 $4.83 $4.84 $4.82 $4.84 $4.84 35,617
2023-12-04 $4.87 $4.90 $4.86 $4.86 $4.86 67,098
2023-12-01 $4.91 $4.94 $4.89 $4.92 $4.92 90,657
2023-11-30 $4.93 $4.94 $4.91 $4.94 $4.94 55,161
2023-11-29 $4.95 $4.99 $4.93 $4.94 $4.94 55,956
2023-11-28 $4.95 $5.00 $4.94 $4.98 $4.98 64,021
2023-11-27 $4.92 $4.97 $4.92 $4.97 $4.97 51,062
2023-11-24 $4.95 $4.99 $4.95 $4.96 $4.96 10,782
2023-11-22 $4.94 $4.96 $4.92 $4.96 $4.96 46,655
2023-11-21 $4.94 $4.99 $4.94 $4.94 $4.94 63,455
2023-11-20 $4.91 $5.00 $4.91 $4.98 $4.98 69,735
2023-11-17 $4.87 $4.91 $4.87 $4.89 $4.89 26,117
2023-11-16 $4.96 $4.99 $4.88 $4.89 $4.89 30,391
2023-11-15 $4.92 $4.99 $4.92 $4.97 $4.97 37,454
2023-11-14 $4.81 $4.90 $4.69 $4.89 $4.89 41,149
2023-11-13 $4.71 $4.80 $4.69 $4.76 $4.76 133,506
2023-11-10 $4.62 $4.70 $4.62 $4.69 $4.69 14,383
2023-11-09 $4.69 $4.69 $4.62 $4.62 $4.62 75,572
2023-11-08 $4.64 $4.66 $4.64 $4.66 $4.66 78,326
2023-11-07 $4.66 $4.74 $4.63 $4.65 $4.65 76,297
2023-11-06 $4.71 $4.75 $4.67 $4.68 $4.68 101,465
2023-11-03 $4.61 $4.68 $4.61 $4.63 $4.63 102,990
2023-11-02 $4.51 $4.56 $4.51 $4.55 $4.55 181,285
2023-11-01 $4.43 $4.48 $4.41 $4.45 $4.45 144,915
2023-10-31 $4.45 $4.45 $4.40 $4.42 $4.42 74,548
2023-10-30 $4.47 $4.51 $4.45 $4.46 $4.46 41,061
2023-10-27 $4.44 $4.50 $4.42 $4.42 $4.42 82,556
2023-10-26 $4.42 $4.51 $4.41 $4.43 $4.43 93,175
2023-10-25 $4.50 $4.50 $4.45 $4.47 $4.47 69,582
2023-10-24 $4.47 $4.58 $4.47 $4.52 $4.52 36,173
2023-10-23 $4.44 $4.48 $4.42 $4.45 $4.45 32,259
2023-10-20 $4.52 $4.54 $4.47 $4.47 $4.47 34,737
2023-10-19 $4.58 $4.62 $4.52 $4.54 $4.54 54,355
2023-10-18 $4.63 $4.63 $4.59 $4.60 $4.60 94,861
2023-10-17 $4.63 $4.68 $4.61 $4.67 $4.67 84,487
2023-10-16 $4.63 $4.70 $4.63 $4.67 $4.67 69,826
2023-10-13 $4.67 $4.71 $4.62 $4.67 $4.67 197,044
2023-10-12 $4.71 $4.74 $4.67 $4.68 $4.68 119,376
2023-10-11 $4.69 $4.78 $4.69 $4.72 $4.72 69,864
2023-10-10 $4.66 $4.73 $4.66 $4.68 $4.68 67,955
2023-10-09 $4.63 $4.65 $4.61 $4.63 $4.63 53,150
2023-10-06 $4.59 $4.69 $4.59 $4.69 $4.69 115,398
2023-10-05 $4.62 $4.64 $4.60 $4.63 $4.63 39,912
2023-10-04 $4.63 $4.64 $4.61 $4.62 $4.62 42,166
2023-10-03 $4.67 $4.70 $4.64 $4.64 $4.64 61,046
2023-10-02 $4.73 $4.81 $4.71 $4.71 $4.71 78,037
2023-09-29 $4.78 $4.80 $4.74 $4.77 $4.77 36,349
2023-09-28 $4.68 $4.75 $4.67 $4.73 $4.73 17,807
2023-09-27 $4.71 $4.73 $4.66 $4.71 $4.71 60,870
2023-09-26 $4.76 $4.77 $4.69 $4.69 $4.69 81,970
2023-09-25 $4.82 $4.85 $4.79 $4.80 $4.80 57,587
2023-09-22 $4.89 $4.95 $4.85 $4.85 $4.85 90,326
2023-09-21 $4.89 $4.89 $4.83 $4.85 $4.85 150,165
2023-09-20 $5.05 $5.06 $5.01 $5.03 $4.92 76,860
2023-09-19 $5.03 $5.07 $5.03 $5.05 $4.95 25,546
2023-09-18 $5.07 $5.07 $5.04 $5.06 $4.95 21,487
2023-09-15 $5.07 $5.09 $4.95 $5.09 $4.99 182,104
2023-09-14 $5.08 $5.10 $5.07 $5.09 $4.99 55,296
2023-09-13 $5.06 $5.08 $5.05 $5.07 $4.97 80,230
2023-09-12 $5.10 $5.10 $5.06 $5.07 $4.97 38,781
2023-09-11 $5.05 $5.13 $5.05 $5.12 $5.02 78,104
2023-09-08 $5.01 $5.03 $4.99 $5.01 $4.91 27,612
2023-09-07 $5.03 $5.05 $5.01 $5.01 $4.91 21,845
2023-09-06 $5.10 $5.12 $5.08 $5.08 $4.98 21,933
2023-09-05 $5.14 $5.16 $5.12 $5.12 $5.02 32,679
2023-09-01 $5.17 $5.24 $5.17 $5.22 $5.11 9,693
2023-08-31 $5.18 $5.19 $5.12 $5.14 $5.04 70,514
2023-08-30 $5.14 $5.19 $5.13 $5.17 $5.07 28,470
2023-08-29 $5.13 $5.18 $5.13 $5.16 $5.06 100,468
2023-08-28 $5.08 $5.13 $5.08 $5.13 $5.03 15,609
2023-08-25 $5.07 $5.08 $5.04 $5.05 $5.05 16,993
2023-08-24 $5.12 $5.13 $5.07 $5.07 $5.07 16,571
2023-08-23 $5.05 $5.13 $5.05 $5.11 $5.11 16,896
2023-08-22 $5.01 $5.04 $5.01 $5.03 $5.03 18,829
2023-08-21 $5.02 $5.02 $4.99 $5.01 $5.01 7,575
2023-08-18 $5.01 $5.02 $4.99 $4.99 $4.99 108,904
2023-08-17 $5.12 $5.14 $5.04 $5.04 $5.04 86,912
2023-08-16 $5.08 $5.10 $5.07 $5.07 $5.07 76,733
2023-08-15 $5.09 $5.12 $5.08 $5.10 $5.10 33,162
2023-08-14 $5.15 $5.16 $5.13 $5.13 $5.13 14,096
2023-08-11 $5.25 $5.28 $5.17 $5.22 $5.22 23,760
2023-08-10 $5.25 $5.30 $5.25 $5.26 $5.26 24,361
2023-08-09 $5.22 $5.24 $5.19 $5.23 $5.23 27,601
2023-08-08 $5.25 $5.25 $5.16 $5.19 $5.19 66,997
2023-08-07 $5.34 $5.34 $5.24 $5.29 $5.29 85,925
2023-08-04 $5.33 $5.34 $5.29 $5.31 $5.31 21,029
2023-08-03 $5.30 $5.33 $5.29 $5.31 $5.31 25,534
2023-08-02 $5.32 $5.32 $5.28 $5.32 $5.32 34,274
2023-08-01 $5.45 $5.45 $5.39 $5.39 $5.39 11,121
2023-07-31 $5.45 $5.52 $5.44 $5.49 $5.49 21,158
2023-07-28 $5.35 $5.47 $5.35 $5.45 $5.45 141,731
2023-07-27 $5.41 $5.41 $5.33 $5.33 $5.33 33,581
2023-07-26 $5.36 $5.41 $5.35 $5.40 $5.40 12,259
2023-07-25 $5.37 $5.39 $5.36 $5.37 $5.37 26,865
2023-07-24 $5.30 $5.40 $5.30 $5.35 $5.35 22,770
2023-07-21 $5.28 $5.36 $5.26 $5.28 $5.28 14,990
2023-07-20 $5.29 $5.31 $5.27 $5.31 $5.31 52,764
2023-07-19 $5.33 $5.35 $5.32 $5.32 $5.32 12,122
2023-07-18 $5.33 $5.37 $5.28 $5.32 $5.32 89,118
2023-07-17 $5.29 $5.36 $5.29 $5.34 $5.34 64,633
2023-07-14 $5.29 $5.34 $5.08 $5.33 $5.33 66,705
2023-07-13 $5.27 $5.33 $5.27 $5.31 $5.31 70,618
2023-07-12 $5.25 $5.28 $5.24 $5.27 $5.27 26,963
2023-07-11 $5.11 $5.25 $5.11 $5.17 $5.17 83,730
2023-07-10 $5.10 $5.13 $5.09 $5.10 $5.10 22,239
2023-07-07 $5.09 $5.15 $5.09 $5.11 $5.11 22,681
2023-07-06 $5.13 $5.16 $5.05 $5.09 $5.09 31,492
2023-07-05 $5.23 $5.24 $5.08 $5.20 $5.20 387,515
2023-07-03 $5.24 $5.30 $5.22 $5.22 $5.22 26,791
2023-06-30 $5.22 $5.22 $5.18 $5.19 $5.19 27,145
2023-06-29 $5.17 $5.17 $5.12 $5.14 $5.14 19,175
2023-06-28 $5.17 $5.19 $5.12 $5.15 $5.15 37,306
2023-06-27 $5.15 $5.19 $5.15 $5.19 $5.19 48,415
2023-06-26 $5.15 $5.18 $5.13 $5.13 $5.13 17,445
2023-06-23 $5.17 $5.19 $5.14 $5.15 $5.15 16,780
2023-06-22 $5.24 $5.25 $5.21 $5.25 $5.25 14,328
2023-06-21 $5.34 $5.38 $5.31 $5.37 $5.37 30,751
2023-06-20 $5.44 $5.44 $5.37 $5.37 $5.37 6,971
2023-06-16 $5.51 $5.51 $5.41 $5.47 $5.47 19,666
2023-06-15 $5.40 $5.53 $5.37 $5.49 $5.49 46,863
2023-06-14 $5.35 $5.40 $5.34 $5.40 $5.40 28,645
2023-06-13 $5.29 $5.36 $5.29 $5.35 $5.35 43,731
2023-06-12 $5.27 $5.31 $5.24 $5.30 $5.30 41,167
2023-06-09 $5.29 $5.32 $5.26 $5.27 $5.27 16,086
2023-06-08 $5.27 $5.33 $5.24 $5.26 $5.26 22,074
2023-06-07 $5.26 $5.29 $5.21 $5.27 $5.27 115,221
2023-06-06 $5.20 $5.30 $5.20 $5.30 $5.30 25,161
2023-06-05 $5.24 $5.25 $5.19 $5.25 $5.25 15,208
2023-06-02 $5.20 $5.28 $5.20 $5.24 $5.24 31,403
2023-06-01 $4.99 $5.12 $4.99 $5.12 $5.12 14,489
2023-05-31 $5.02 $5.04 $4.97 $4.99 $4.99 6,784
2023-05-30 $5.18 $5.18 $5.05 $5.05 $5.05 5,858
2023-05-26 $5.07 $5.15 $5.07 $5.15 $5.15 9,375
2023-05-25 $5.06 $5.06 $5.01 $5.01 $5.01 12,080
2023-05-24 $5.02 $5.06 $5.02 $5.05 $5.05 35,702
2023-05-23 $5.12 $5.15 $5.04 $5.04 $5.04 16,390
2023-05-22 $5.12 $5.19 $5.12 $5.16 $5.16 11,464
2023-05-19 $5.07 $5.11 $5.07 $5.11 $5.11 11,216
2023-05-18 $5.09 $5.10 $5.02 $5.08 $5.08 23,768
2023-05-17 $5.13 $5.13 $5.04 $5.10 $5.10 36,914
2023-05-16 $5.14 $5.15 $5.09 $5.13 $5.13 12,717
2023-05-15 $5.07 $5.17 $5.07 $5.16 $5.16 7,956
2023-05-12 $5.03 $5.04 $5.02 $5.02 $5.02 14,251
2023-05-11 $5.05 $5.05 $5.00 $5.05 $5.05 7,622
2023-05-10 $5.05 $5.10 $5.05 $5.05 $5.05 43,343
2023-05-09 $5.05 $5.07 $5.05 $5.05 $5.05 18,593
2023-05-08 $5.11 $5.18 $5.08 $5.10 $5.10 30,091
2023-05-05 $5.06 $5.11 $5.05 $5.11 $5.11 28,624
2023-05-04 $5.07 $5.10 $5.03 $5.05 $5.05 88,994
2023-05-03 $5.03 $5.06 $5.02 $5.05 $5.05 16,037
2023-05-02 $5.07 $5.08 $5.01 $5.02 $5.02 24,501
2023-05-01 $5.09 $5.10 $5.05 $5.05 $5.05 27,835
2023-04-28 $5.06 $5.09 $5.05 $5.09 $5.09 16,043
2023-04-27 $4.99 $5.06 $4.99 $5.05 $5.05 39,249
2023-04-26 $4.94 $4.97 $4.94 $4.97 $4.97 32,512
2023-04-25 $4.95 $4.95 $4.89 $4.90 $4.90 264,653
2023-04-24 $5.04 $5.06 $4.99 $5.01 $5.01 65,238
2023-04-21 $5.13 $5.13 $5.06 $5.06 $5.06 29,251
2023-04-20 $5.22 $5.22 $5.14 $5.16 $5.16 29,575
2023-04-19 $5.25 $5.27 $5.20 $5.21 $5.21 49,896
2023-04-18 $5.32 $5.32 $5.26 $5.29 $5.29 65,385
2023-04-17 $5.23 $5.30 $5.23 $5.30 $5.30 28,943
2023-04-14 $5.26 $5.26 $5.22 $5.23 $5.23 19,995
2023-04-13 $5.18 $5.27 $5.18 $5.27 $5.27 11,604
2023-04-12 $5.31 $5.33 $5.21 $5.21 $5.21 14,681
2023-04-11 $5.32 $5.32 $5.28 $5.29 $5.29 15,996
2023-04-10 $5.33 $5.33 $5.26 $5.26 $5.26 4,298
2023-04-06 $5.28 $5.35 $5.28 $5.30 $5.30 28,472
2023-04-05 $5.38 $5.39 $5.32 $5.34 $5.34 10,020
2023-04-04 $5.38 $5.43 $5.35 $5.37 $5.37 25,031
2023-04-03 $5.34 $5.43 $5.34 $5.38 $5.38 43,466
2023-03-31 $5.39 $5.40 $5.31 $5.36 $5.36 48,397
2023-03-30 $5.25 $5.34 $5.23 $5.33 $5.33 43,460
2023-03-29 $5.12 $5.21 $5.12 $5.17 $5.17 44,902
2023-03-28 $5.05 $5.10 $5.05 $5.09 $5.09 92,288
2023-03-27 $5.05 $5.05 $5.02 $5.03 $5.03 11,581
2023-03-24 $5.03 $5.06 $4.98 $5.04 $5.04 22,460
2023-03-23 $4.99 $5.10 $4.99 $5.05 $5.05 136,214
2023-03-22 $5.04 $5.11 $5.02 $5.05 $4.95 108,201
2023-03-21 $5.09 $5.10 $4.93 $5.01 $4.91 231,424
2023-03-20 $5.04 $5.05 $5.01 $5.05 $4.95 5,678
2023-03-17 $5.11 $5.11 $5.01 $5.01 $4.91 18,203
2023-03-16 $5.04 $5.07 $5.03 $5.07 $4.97 108,564
2023-03-15 $5.14 $5.14 $5.04 $5.04 $4.94 33,477
2023-03-14 $5.16 $5.21 $5.14 $5.21 $5.11 13,003
2023-03-13 $5.07 $5.18 $5.07 $5.13 $5.03 12,325
2023-03-10 $5.21 $5.22 $5.09 $5.14 $5.04 35,458
2023-03-09 $5.26 $5.28 $5.21 $5.21 $5.11 20,014
2023-03-08 $5.22 $5.29 $5.22 $5.29 $5.19 7,635
2023-03-07 $5.31 $5.32 $5.24 $5.27 $5.17 73,976
2023-03-06 $5.32 $5.34 $5.29 $5.29 $5.19 9,006
2023-03-03 $5.27 $5.33 $5.27 $5.33 $5.23 22,355
2023-03-02 $5.20 $5.28 $5.20 $5.24 $5.14 59,295
2023-03-01 $5.16 $5.25 $5.16 $5.25 $5.15 196,119
2023-02-28 $5.15 $5.15 $5.11 $5.11 $5.01 26,097
2023-02-27 $5.20 $5.21 $5.11 $5.15 $5.05 40,318
2023-02-24 $5.28 $5.32 $5.12 $5.12 $5.02 69,290
2023-02-23 $5.42 $5.45 $5.38 $5.40 $5.30 46,448
2023-02-22 $5.42 $5.45 $5.38 $5.38 $5.28 33,381
2023-02-21 $5.47 $5.48 $5.40 $5.45 $5.34 24,233
2023-02-17 $5.58 $5.58 $5.48 $5.49 $5.38 26,868
2023-02-16 $5.57 $5.60 $5.55 $5.60 $5.49 33,294
2023-02-15 $5.68 $5.68 $5.59 $5.59 $5.48 64,532
2023-02-14 $5.68 $5.72 $5.65 $5.70 $5.59 42,259
2023-02-13 $5.61 $5.70 $5.60 $5.68 $5.57 23,779
2023-02-10 $5.57 $5.63 $5.57 $5.63 $5.63 71,455
2023-02-09 $5.60 $5.61 $5.56 $5.59 $5.59 43,365
2023-02-08 $5.55 $5.60 $5.49 $5.56 $5.56 85,005
2023-02-07 $5.58 $5.58 $5.48 $5.54 $5.54 84,452
2023-02-06 $5.52 $5.53 $5.48 $5.48 $5.48 58,761
2023-02-03 $5.70 $5.70 $5.57 $5.61 $5.61 51,998
2023-02-02 $5.83 $5.83 $5.60 $5.73 $5.73 165,742
2023-02-01 $5.66 $5.77 $5.64 $5.75 $5.75 284,584
2023-01-31 $5.69 $5.69 $5.59 $5.64 $5.64 70,036
2023-01-30 $5.73 $5.73 $5.67 $5.69 $5.69 35,817
2023-01-27 $5.78 $5.78 $5.71 $5.76 $5.76 48,891
2023-01-26 $5.73 $5.83 $5.72 $5.78 $5.78 70,380
2023-01-25 $5.66 $5.77 $5.60 $5.68 $5.68 76,345
2023-01-24 $5.64 $5.69 $5.63 $5.69 $5.69 44,363
2023-01-23 $5.62 $5.71 $5.62 $5.64 $5.64 29,468
2023-01-20 $5.59 $5.62 $5.59 $5.60 $5.60 111,182
2023-01-19 $5.51 $5.59 $5.51 $5.57 $5.57 71,488
2023-01-18 $5.51 $5.54 $5.49 $5.53 $5.53 83,852
2023-01-17 $5.45 $5.50 $5.45 $5.48 $5.48 58,435
2023-01-13 $5.45 $5.50 $5.45 $5.47 $5.47 106,643
2023-01-12 $5.43 $5.49 $5.42 $5.45 $5.45 87,619
2023-01-11 $5.38 $5.44 $5.38 $5.42 $5.42 79,769
2023-01-10 $5.34 $5.38 $5.31 $5.38 $5.38 71,688
2023-01-09 $5.30 $5.37 $5.30 $5.31 $5.31 73,214
2023-01-06 $5.19 $5.27 $5.19 $5.23 $5.23 116,315
2023-01-05 $5.17 $5.19 $5.10 $5.16 $5.16 114,154
2023-01-04 $5.17 $5.20 $5.09 $5.20 $5.20 95,838
2023-01-03 $5.17 $5.17 $5.11 $5.14 $5.14 11,755
2022-12-30 $5.17 $5.17 $5.13 $5.15 $5.15 56,334
2022-12-29 $5.06 $5.16 $4.98 $5.16 $5.16 99,795
2022-12-28 $5.18 $5.18 $5.10 $5.10 $5.01 68,913
2022-12-27 $5.14 $5.25 $5.14 $5.19 $5.10 105,998
2022-12-23 $5.13 $5.17 $5.12 $5.13 $5.04 14,147
2022-12-22 $5.13 $5.16 $5.11 $5.14 $5.05 106,155
2022-12-21 $5.15 $5.17 $5.13 $5.15 $5.06 63,015
2022-12-20 $5.12 $5.15 $5.08 $5.15 $5.06 72,428
2022-12-19 $5.16 $5.17 $5.12 $5.13 $5.04 292,527
2022-12-16 $5.16 $5.16 $5.11 $5.16 $5.07 25,360
2022-12-15 $5.20 $5.20 $5.11 $5.14 $5.05 102,226
2022-12-14 $5.21 $5.29 $5.19 $5.24 $5.15 194,391
2022-12-13 $5.31 $5.31 $5.20 $5.23 $5.14 172,307
2022-12-12 $5.21 $5.21 $5.16 $5.17 $5.08 84,249
2022-12-09 $5.27 $5.41 $5.26 $5.26 $5.17 94,720
2022-12-08 $5.24 $5.30 $5.22 $5.30 $5.21 74,209
2022-12-07 $5.23 $5.27 $5.17 $5.20 $5.11 33,723
2022-12-06 $5.25 $5.26 $5.20 $5.26 $5.17 33,619
2022-12-05 $5.28 $5.30 $5.23 $5.26 $5.17 41,737
2022-12-02 $5.21 $5.32 $5.21 $5.27 $5.18 30,930
2022-12-01 $5.18 $5.24 $5.18 $5.23 $5.14 54,445
2022-11-30 $5.05 $5.22 $5.05 $5.13 $5.04 63,143
2022-11-29 $4.99 $5.16 $4.99 $4.99 $4.90 323,946
2022-11-28 $4.94 $5.01 $4.94 $4.96 $4.87 52,593
2022-11-25 $5.00 $5.01 $4.93 $4.99 $4.90 22,137
2022-11-23 $4.97 $5.02 $4.94 $4.99 $4.90 47,885
2022-11-22 $4.95 $5.00 $4.95 $4.99 $4.90 109,812
2022-11-21 $5.11 $5.11 $4.99 $4.99 $4.90 31,551
2022-11-18 $5.17 $5.17 $5.07 $5.15 $5.15 57,399
2022-11-17 $5.03 $5.17 $5.00 $5.17 $5.17 73,869
2022-11-16 $5.05 $5.09 $5.02 $5.04 $5.04 57,195
2022-11-15 $5.02 $5.10 $5.02 $5.09 $5.09 61,170
2022-11-14 $4.96 $4.98 $4.94 $4.94 $4.94 126,168
2022-11-11 $4.84 $5.02 $4.84 $4.97 $4.97 70,092
2022-11-10 $4.80 $4.87 $4.76 $4.83 $4.83 54,263
2022-11-09 $4.67 $4.71 $4.67 $4.69 $4.69 57,428
2022-11-08 $4.67 $4.81 $4.67 $4.70 $4.70 73,394
2022-11-07 $4.72 $4.76 $4.67 $4.68 $4.68 201,981
2022-11-04 $4.61 $4.75 $4.61 $4.68 $4.68 106,309
2022-11-03 $4.50 $4.57 $4.48 $4.54 $4.54 28,354
2022-11-02 $4.54 $4.59 $4.51 $4.51 $4.51 81,511
2022-11-01 $4.45 $4.57 $4.45 $4.55 $4.55 165,633
2022-10-31 $4.31 $4.34 $4.26 $4.33 $4.33 90,732
2022-10-28 $4.35 $4.39 $4.31 $4.34 $4.34 39,634
2022-10-27 $4.40 $4.43 $4.36 $4.36 $4.36 126,953
2022-10-26 $4.40 $4.45 $4.38 $4.39 $4.39 161,234
2022-10-25 $4.38 $4.43 $4.35 $4.41 $4.41 112,256
2022-10-24 $4.46 $4.49 $4.33 $4.37 $4.37 52,808
2022-10-21 $4.47 $4.55 $4.45 $4.51 $4.51 61,937
2022-10-20 $4.43 $4.56 $4.43 $4.46 $4.46 45,654
2022-10-19 $4.47 $4.57 $4.44 $4.44 $4.44 57,119
2022-10-18 $4.55 $4.55 $4.48 $4.48 $4.48 188,646
2022-10-17 $4.48 $4.57 $4.45 $4.49 $4.49 142,083
2022-10-14 $4.55 $4.55 $4.42 $4.42 $4.42 64,645
2022-10-13 $4.45 $4.55 $4.43 $4.51 $4.51 55,685
2022-10-12 $4.58 $4.59 $4.51 $4.54 $4.54 30,193
2022-10-11 $4.62 $4.66 $4.56 $4.58 $4.58 30,164
2022-10-10 $4.68 $4.76 $4.63 $4.67 $4.67 53,830
2022-10-07 $4.74 $4.77 $4.69 $4.70 $4.70 84,616
2022-10-06 $4.79 $4.84 $4.75 $4.82 $4.82 47,131
2022-10-05 $4.77 $4.85 $4.77 $4.83 $4.83 74,519
2022-10-04 $4.77 $4.82 $4.72 $4.79 $4.79 66,021
2022-10-03 $4.60 $4.92 $4.60 $4.66 $4.66 84,542
2022-09-30 $4.62 $4.63 $4.47 $4.58 $4.58 71,319
2022-09-29 $4.59 $4.64 $4.49 $4.59 $4.59 89,357
2022-09-28 $4.65 $4.67 $4.51 $4.66 $4.66 145,900
2022-09-27 $4.73 $4.73 $4.63 $4.65 $4.65 74,296
2022-09-26 $4.72 $4.75 $4.64 $4.68 $4.68 45,782
2022-09-23 $4.75 $4.77 $4.67 $4.73 $4.73 39,291
2022-09-22 $4.86 $4.93 $4.83 $4.87 $4.87 49,371
2022-09-21 $5.03 $5.09 $4.96 $4.96 $4.86 43,087
2022-09-20 $5.04 $5.10 $5.03 $5.05 $4.95 28,696
2022-09-19 $5.06 $5.08 $5.05 $5.08 $4.98 48,077
2022-09-16 $5.09 $5.11 $5.02 $5.10 $5.00 20,012
2022-09-15 $5.16 $5.20 $5.12 $5.12 $5.12 31,591
2022-09-14 $5.19 $5.25 $5.15 $5.20 $5.20 28,418
2022-09-13 $5.25 $5.26 $5.15 $5.16 $5.16 50,508
2022-09-12 $5.30 $5.37 $5.28 $5.35 $5.35 46,371
2022-09-09 $5.15 $5.28 $5.15 $5.27 $5.27 42,860
2022-09-08 $5.15 $5.18 $5.13 $5.14 $5.14 8,485
2022-09-07 $5.13 $5.19 $5.11 $5.18 $5.18 32,991
2022-09-06 $5.19 $5.22 $5.13 $5.13 $5.13 24,361
2022-09-02 $5.23 $5.25 $5.14 $5.20 $5.20 28,316
2022-09-01 $5.22 $5.26 $5.21 $5.21 $5.21 65,368
2022-08-31 $5.32 $5.40 $5.26 $5.29 $5.29 59,780
2022-08-30 $5.34 $5.37 $5.28 $5.29 $5.29 50,942
2022-08-29 $5.43 $5.44 $5.32 $5.35 $5.35 34,654
2022-08-26 $5.53 $5.53 $5.39 $5.43 $5.43 41,436
2022-08-25 $5.48 $5.55 $5.44 $5.49 $5.49 54,098
2022-08-24 $5.42 $5.50 $5.40 $5.40 $5.40 15,904
2022-08-23 $5.39 $5.44 $5.35 $5.43 $5.43 43,893
2022-08-22 $5.42 $5.42 $5.36 $5.39 $5.39 14,924
2022-08-19 $5.49 $5.50 $5.42 $5.47 $5.47 25,935
2022-08-18 $5.52 $5.56 $5.50 $5.52 $5.52 42,435
2022-08-17 $5.53 $5.56 $5.50 $5.55 $5.55 45,060
2022-08-16 $5.59 $5.60 $5.50 $5.58 $5.58 71,900
2022-08-15 $5.63 $5.69 $5.50 $5.61 $5.61 72,270
2022-08-12 $5.63 $5.65 $5.51 $5.65 $5.65 42,256
2022-08-11 $5.54 $5.64 $5.50 $5.54 $5.54 140,430
2022-08-10 $5.49 $5.57 $5.47 $5.56 $5.56 46,965
2022-08-09 $5.44 $5.47 $5.42 $5.45 $5.45 38,986
2022-08-08 $5.43 $5.53 $5.41 $5.47 $5.47 81,579
2022-08-05 $5.37 $5.46 $5.37 $5.45 $5.45 21,660
2022-08-04 $5.45 $5.46 $5.41 $5.44 $5.44 25,457
2022-08-03 $5.44 $5.47 $5.41 $5.44 $5.44 57,683
2022-08-02 $5.43 $5.46 $5.35 $5.44 $5.44 32,577
2022-08-01 $5.45 $5.56 $5.40 $5.43 $5.43 37,330
2022-07-29 $5.50 $5.53 $5.45 $5.50 $5.50 40,458
2022-07-28 $5.46 $5.54 $5.45 $5.54 $5.54 20,349
2022-07-27 $5.36 $5.45 $5.32 $5.45 $5.45 12,989
2022-07-26 $5.35 $5.40 $5.30 $5.34 $5.34 33,663
2022-07-25 $5.38 $5.40 $5.35 $5.39 $5.39 12,113
2022-07-22 $5.41 $5.48 $5.35 $5.35 $5.35 20,792
2022-07-21 $5.38 $5.47 $5.37 $5.45 $5.45 25,592
2022-07-20 $5.38 $5.43 $5.34 $5.34 $5.34 24,877
2022-07-19 $5.46 $5.47 $5.38 $5.39 $5.39 25,834
2022-07-18 $5.43 $5.46 $5.36 $5.40 $5.40 18,240
2022-07-15 $5.30 $5.39 $5.29 $5.33 $5.33 10,561
2022-07-14 $5.28 $5.31 $5.24 $5.28 $5.28 11,772
2022-07-13 $5.31 $5.37 $5.29 $5.32 $5.32 13,403
2022-07-12 $5.45 $5.45 $5.36 $5.36 $5.36 19,329
2022-07-11 $5.55 $5.55 $5.45 $5.48 $5.48 34,242
2022-07-08 $5.63 $5.64 $5.54 $5.59 $5.59 15,049
2022-07-07 $5.52 $5.63 $5.50 $5.61 $5.61 12,805
2022-07-06 $5.42 $5.49 $5.36 $5.48 $5.48 33,507
2022-07-05 $5.45 $5.52 $5.38 $5.43 $5.43 21,213
2022-07-01 $5.50 $5.62 $5.39 $5.53 $5.53 43,865
2022-06-30 $5.53 $5.63 $5.46 $5.52 $5.52 50,468
2022-06-29 $5.60 $5.60 $5.52 $5.60 $5.60 108,541
2022-06-28 $5.68 $5.70 $5.59 $5.65 $5.65 53,635
2022-06-27 $5.55 $5.65 $5.55 $5.62 $5.62 23,476
2022-06-24 $5.43 $5.56 $5.40 $5.53 $5.53 21,221
2022-06-23 $5.42 $5.52 $5.30 $5.37 $5.37 20,045
2022-06-22 $5.41 $5.49 $5.40 $5.40 $5.40 11,667
2022-06-21 $5.46 $5.58 $5.44 $5.49 $5.49 41,282
2022-06-17 $5.47 $5.54 $5.44 $5.54 $5.43 31,540
2022-06-16 $5.49 $5.58 $5.43 $5.43 $5.32 52,560
2022-06-15 $5.64 $5.67 $5.58 $5.62 $5.51 130,168
2022-06-14 $5.63 $5.68 $5.60 $5.64 $5.53 21,024
2022-06-13 $5.64 $5.81 $5.60 $5.65 $5.54 67,466
2022-06-10 $5.87 $5.95 $5.80 $5.85 $5.74 63,387
2022-06-09 $5.91 $6.02 $5.91 $5.93 $5.81 91,308
2022-06-08 $5.92 $5.99 $5.89 $5.98 $5.86 65,976
2022-06-07 $5.92 $5.94 $5.89 $5.91 $5.79 18,055
2022-06-06 $5.98 $6.02 $5.92 $5.96 $5.84 57,726
2022-06-03 $5.90 $6.01 $5.88 $5.94 $5.82 32,618
2022-06-02 $5.92 $6.01 $5.90 $5.92 $5.80 50,220
2022-06-01 $5.90 $6.04 $5.87 $5.87 $5.75 58,352
2022-05-31 $5.85 $5.95 $5.85 $5.90 $5.78 78,925
2022-05-27 $5.69 $5.74 $5.68 $5.73 $5.62 102,191
2022-05-26 $5.56 $5.63 $5.56 $5.61 $5.50 141,281
2022-05-25 $5.64 $5.64 $5.53 $5.53 $5.42 71,884
2022-05-24 $5.67 $5.67 $5.58 $5.60 $5.49 33,911
2022-05-23 $5.68 $5.70 $5.65 $5.70 $5.59 112,388
2022-05-20 $5.70 $5.70 $5.57 $5.62 $5.51 117,815
2022-05-19 $5.52 $5.63 $5.52 $5.60 $5.49 21,071
2022-05-18 $5.65 $5.68 $5.56 $5.57 $5.46 50,199
2022-05-17 $5.53 $5.72 $5.53 $5.70 $5.59 63,228
2022-05-16 $5.50 $5.50 $5.42 $5.45 $5.34 66,592
2022-05-13 $5.41 $5.48 $5.40 $5.47 $5.36 49,729
2022-05-12 $5.35 $5.47 $5.28 $5.35 $5.24 83,456
2022-05-11 $5.47 $5.52 $5.38 $5.39 $5.28 250,514
2022-05-10 $5.53 $5.61 $5.38 $5.44 $5.33 54,702
2022-05-09 $5.64 $5.77 $5.46 $5.46 $5.35 54,569
2022-05-06 $5.86 $5.90 $5.70 $5.72 $5.61 22,675
2022-05-05 $6.01 $6.01 $5.81 $5.92 $5.80 62,742
2022-05-04 $6.25 $6.25 $5.96 $6.03 $5.91 69,562
2022-05-03 $5.97 $6.07 $5.92 $6.07 $5.95 74,074
2022-05-02 $5.86 $5.94 $5.81 $5.93 $5.81 47,538
2022-04-29 $5.90 $5.92 $5.84 $5.85 $5.74 202,160
2022-04-28 $5.90 $5.96 $5.76 $5.77 $5.66 52,125
2022-04-27 $5.93 $5.93 $5.82 $5.84 $5.73 58,381
2022-04-26 $5.95 $5.95 $5.89 $5.92 $5.80 37,993
2022-04-25 $6.00 $6.03 $5.97 $5.98 $5.86 9,054
2022-04-22 $6.17 $6.25 $6.05 $6.11 $5.99 44,859
2022-04-21 $6.27 $6.27 $6.13 $6.25 $6.13 32,453
2022-04-20 $6.25 $6.34 $6.25 $6.28 $6.15 23,417
2022-04-19 $6.25 $6.29 $6.16 $6.24 $6.12 43,054
2022-04-18 $6.31 $6.33 $6.27 $6.29 $6.17 55,032
2022-04-14 $6.38 $6.41 $6.34 $6.35 $6.23 27,904
2022-04-13 $6.38 $6.45 $6.35 $6.40 $6.27 53,821
2022-04-12 $6.38 $6.39 $6.32 $6.37 $6.24 14,823
2022-04-11 $6.40 $6.61 $6.34 $6.34 $6.22 29,533
2022-04-08 $6.56 $6.58 $6.38 $6.50 $6.37 62,960
2022-04-07 $6.62 $6.69 $6.56 $6.56 $6.43 17,197
2022-04-06 $6.84 $6.85 $6.66 $6.69 $6.56 26,384
2022-04-05 $6.96 $6.97 $6.86 $6.86 $6.73 103,541
2022-04-04 $6.89 $7.10 $6.89 $6.94 $6.80 46,423
2022-04-01 $6.81 $6.95 $6.81 $6.89 $6.75 40,148
2022-03-31 $6.92 $6.93 $6.77 $6.77 $6.64 59,322
2022-03-30 $6.86 $6.95 $6.80 $6.90 $6.76 60,935
2022-03-29 $6.68 $6.85 $6.59 $6.83 $6.70 78,246
2022-03-28 $6.55 $6.57 $6.50 $6.57 $6.44 15,464
2022-03-25 $6.64 $6.69 $6.54 $6.54 $6.41 40,152
2022-03-24 $6.63 $6.69 $6.57 $6.65 $6.52 40,591
2022-03-23 $6.70 $6.70 $6.54 $6.60 $6.47 37,658
2022-03-22 $6.80 $6.86 $6.62 $6.80 $6.53 35,068
2022-03-21 $6.81 $6.85 $6.67 $6.71 $6.44 60,609
2022-03-18 $6.70 $6.89 $6.70 $6.81 $6.54 39,305
2022-03-17 $6.61 $6.74 $6.50 $6.69 $6.42 13,753
2022-03-16 $6.25 $6.63 $6.19 $6.63 $6.36 47,099
2022-03-15 $6.07 $6.12 $6.00 $6.11 $5.87 71,029
2022-03-14 $6.27 $6.27 $6.05 $6.10 $5.86 49,696
2022-03-11 $6.40 $6.47 $6.25 $6.28 $6.03 32,975
2022-03-10 $6.31 $6.46 $6.30 $6.34 $6.09 39,314
2022-03-09 $6.42 $6.47 $6.36 $6.41 $6.15 32,977
2022-03-08 $6.33 $6.37 $6.17 $6.32 $6.07 103,286
2022-03-07 $6.52 $6.52 $6.25 $6.31 $6.06 36,237
2022-03-04 $6.73 $6.87 $6.54 $6.57 $6.31 54,094
2022-03-03 $7.10 $7.10 $6.75 $6.80 $6.53 100,977
2022-03-02 $7.15 $7.15 $7.01 $7.10 $6.82 25,735
2022-03-01 $7.21 $7.31 $6.98 $7.11 $6.83 64,671
2022-02-28 $7.41 $7.41 $7.20 $7.21 $6.92 66,626
2022-02-25 $7.17 $7.49 $7.17 $7.49 $7.19 30,514
2022-02-24 $7.23 $7.23 $7.01 $7.16 $6.87 53,640
2022-02-23 $7.40 $7.45 $7.28 $7.33 $7.04 35,260
2022-02-22 $7.48 $7.49 $7.34 $7.37 $7.08 50,620
2022-02-18 $7.58 $7.63 $7.43 $7.55 $7.25 29,996
2022-02-17 $7.68 $7.76 $7.56 $7.59 $7.29 37,292
2022-02-16 $7.75 $7.85 $7.66 $7.68 $7.37 42,913
2022-02-15 $7.63 $7.74 $7.55 $7.74 $7.43 19,547
2022-02-14 $7.60 $7.64 $7.54 $7.56 $7.26 82,722
2022-02-11 $7.87 $7.87 $7.61 $7.65 $7.34 37,252
2022-02-10 $7.79 $7.94 $7.79 $7.84 $7.53 72,639
2022-02-09 $7.75 $7.88 $7.75 $7.84 $7.53 26,925
2022-02-08 $7.66 $7.72 $7.66 $7.69 $7.38 35,234
2022-02-07 $7.73 $7.74 $7.65 $7.69 $7.38 29,617
2022-02-04 $7.66 $7.73 $7.62 $7.72 $7.41 23,929
2022-02-03 $7.65 $7.75 $7.62 $7.66 $7.35 31,608
2022-02-02 $7.93 $7.93 $7.60 $7.68 $7.37 77,065
2022-02-01 $7.89 $7.93 $7.85 $7.88 $7.56 22,599
2022-01-31 $7.69 $7.88 $7.69 $7.88 $7.56 54,955
2022-01-28 $7.44 $7.59 $7.44 $7.59 $7.29 43,212
2022-01-27 $7.57 $7.62 $7.44 $7.44 $7.14 21,103
2022-01-26 $7.60 $7.66 $7.51 $7.58 $7.28 43,294
2022-01-25 $7.54 $7.60 $7.26 $7.59 $7.29 69,235
2022-01-24 $7.88 $7.90 $7.57 $7.59 $7.29 148,883
2022-01-21 $8.10 $8.11 $7.96 $7.96 $7.64 34,442
2022-01-20 $8.11 $8.11 $8.06 $8.10 $7.78 57,643
2022-01-19 $7.99 $8.01 $7.98 $8.01 $7.69 22,757
2022-01-18 $8.02 $8.07 $7.95 $7.95 $7.63 33,223
2022-01-14 $8.12 $8.14 $8.05 $8.10 $7.78 26,966
2022-01-13 $8.21 $8.22 $8.12 $8.12 $7.80 66,534
2022-01-12 $8.03 $8.25 $8.03 $8.18 $7.85 96,065
2022-01-11 $7.98 $7.99 $7.90 $7.96 $7.64 59,034
2022-01-10 $7.97 $7.97 $7.88 $7.91 $7.59 23,180
2022-01-07 $7.92 $7.96 $7.86 $7.93 $7.61 47,880
2022-01-06 $7.90 $7.90 $7.80 $7.86 $7.55 27,488
2022-01-05 $8.03 $8.03 $7.90 $7.90 $7.58 26,210
2022-01-04 $8.00 $8.05 $7.97 $8.00 $7.68 99,838
2022-01-03 $8.00 $8.01 $7.97 $7.99 $7.67 24,530
2021-12-31 $7.85 $7.99 $7.81 $7.92 $7.60 61,447
2021-12-30 $7.84 $7.90 $7.79 $7.90 $7.58 116,802
2021-12-29 $7.91 $7.91 $7.83 $7.84 $7.53 42,013
2021-12-28 $8.03 $8.07 $8.01 $8.04 $7.57 48,092
2021-12-27 $8.04 $8.06 $8.00 $8.00 $7.54 62,476
2021-12-23 $7.81 $8.06 $7.78 $8.03 $7.56 66,616
2021-12-22 $7.68 $7.82 $7.68 $7.77 $7.32 62,055
2021-12-21 $7.72 $7.79 $7.70 $7.77 $7.32 64,447
2021-12-20 $7.90 $7.95 $7.63 $7.65 $7.21 35,126
2021-12-17 $7.95 $7.99 $7.91 $7.95 $7.49 22,905
2021-12-16 $7.90 $7.95 $7.85 $7.95 $7.49 29,923
2021-12-15 $7.91 $7.93 $7.85 $7.85 $7.39 46,332
2021-12-14 $7.94 $7.95 $7.90 $7.91 $7.45 34,713
2021-12-13 $8.02 $8.07 $7.98 $7.98 $7.52 52,211
2021-12-10 $8.12 $8.15 $8.08 $8.09 $7.62 29,530
2021-12-09 $8.10 $8.14 $8.10 $8.14 $7.67 15,438
2021-12-08 $8.05 $8.12 $8.05 $8.11 $7.64 18,737
2021-12-07 $8.04 $8.06 $8.03 $8.03 $7.56 42,403
2021-12-06 $7.94 $7.97 $7.91 $7.95 $7.49 32,989
2021-12-03 $8.08 $8.08 $7.92 $7.92 $7.46 94,393
2021-12-02 $8.00 $8.08 $8.00 $8.05 $7.58 34,054
2021-12-01 $7.96 $8.04 $7.93 $7.98 $7.52 47,109
2021-11-30 $7.92 $7.95 $7.83 $7.90 $7.44 44,952
2021-11-29 $8.03 $8.03 $7.89 $7.91 $7.45 46,311
2021-11-26 $8.05 $8.10 $7.90 $7.93 $7.47 47,796
2021-11-24 $8.14 $8.15 $8.11 $8.14 $7.67 69,724
2021-11-23 $8.10 $8.16 $8.10 $8.13 $7.66 139,430
2021-11-22 $8.19 $8.19 $8.09 $8.16 $7.69 130,089
2021-11-19 $8.22 $8.26 $8.18 $8.18 $7.71 119,434
2021-11-18 $8.33 $8.38 $8.22 $8.25 $7.77 69,560
2021-11-17 $8.39 $8.40 $8.34 $8.35 $7.87 72,966
2021-11-16 $8.43 $8.45 $8.36 $8.39 $7.90 74,456
2021-11-15 $8.47 $8.51 $8.41 $8.41 $7.92 88,399
2021-11-12 $8.50 $8.50 $8.46 $8.46 $7.97 47,415
2021-11-11 $8.47 $8.50 $8.42 $8.50 $8.01 67,754
2021-11-10 $8.49 $8.50 $8.40 $8.42 $7.93 58,119
2021-11-09 $8.48 $8.50 $8.46 $8.47 $7.98 92,620
2021-11-08 $8.55 $8.55 $8.45 $8.50 $8.01 78,531
2021-11-05 $8.59 $8.59 $8.47 $8.53 $8.04 69,652
2021-11-04 $8.60 $8.60 $8.51 $8.52 $8.03 49,299
2021-11-03 $8.63 $8.63 $8.47 $8.55 $8.05 104,893
2021-11-02 $8.52 $8.60 $8.46 $8.47 $7.98 65,788
2021-11-01 $8.37 $8.63 $8.37 $8.55 $8.05 194,038
2021-10-29 $8.41 $8.41 $8.30 $8.32 $7.84 51,023
2021-10-28 $8.46 $8.47 $8.40 $8.42 $7.93 16,993
2021-10-27 $8.45 $8.47 $8.42 $8.46 $7.97 30,259
2021-10-26 $8.54 $8.55 $8.42 $8.42 $7.93 37,908
2021-10-25 $8.45 $8.50 $8.42 $8.50 $8.01 67,666
2021-10-22 $8.43 $8.50 $8.38 $8.44 $7.95 33,245
2021-10-21 $8.51 $8.52 $8.43 $8.43 $7.94 53,856
2021-10-20 $8.58 $8.60 $8.52 $8.52 $8.03 31,622
2021-10-19 $8.51 $8.59 $8.51 $8.57 $8.07 38,471
2021-10-18 $8.44 $8.50 $8.43 $8.48 $7.99 27,937
2021-10-15 $8.36 $8.45 $8.35 $8.45 $7.96 43,105
2021-10-14 $8.34 $8.35 $8.29 $8.29 $7.81 21,496
2021-10-13 $8.32 $8.32 $8.25 $8.26 $7.78 17,181
2021-10-12 $8.28 $8.32 $8.19 $8.26 $7.78 66,134
2021-10-11 $8.34 $8.34 $8.27 $8.28 $7.80 39,261
2021-10-08 $8.35 $8.35 $8.29 $8.30 $7.82 13,760
2021-10-07 $8.27 $8.33 $8.26 $8.30 $7.82 33,906
2021-10-06 $8.20 $8.31 $8.14 $8.14 $7.67 62,877
2021-10-05 $8.17 $8.23 $8.13 $8.21 $7.73 26,486
2021-10-04 $8.30 $8.36 $8.12 $8.17 $7.70 64,110
2021-10-01 $8.33 $8.38 $8.29 $8.34 $7.86 52,290
2021-09-30 $8.39 $8.41 $8.31 $8.32 $7.84 48,125
2021-09-29 $8.25 $8.32 $8.24 $8.27 $7.79 80,658
2021-09-28 $8.30 $8.33 $8.21 $8.22 $7.74 44,510
2021-09-27 $8.28 $8.37 $8.28 $8.33 $7.85 56,906
2021-09-24 $8.27 $8.31 $8.25 $8.28 $7.80 112,287
2021-09-23 $8.32 $8.35 $8.26 $8.29 $7.81 86,882
2021-09-22 $8.29 $8.30 $8.24 $8.29 $7.81 61,743
2021-09-21 $8.13 $8.20 $8.13 $8.20 $7.72 73,257
2021-09-20 $8.29 $8.35 $8.02 $8.07 $7.60 78,862
2021-09-17 $8.48 $8.56 $8.36 $8.36 $7.87 25,432
2021-09-16 $8.68 $8.72 $8.60 $8.72 $8.06 20,013
2021-09-15 $8.73 $8.76 $8.69 $8.72 $8.06 15,633
2021-09-14 $8.79 $8.79 $8.66 $8.69 $8.03 24,356
2021-09-13 $8.89 $8.96 $8.76 $8.82 $8.15 36,291
2021-09-10 $8.93 $8.95 $8.86 $8.86 $8.19 25,520
2021-09-09 $8.87 $8.92 $8.87 $8.92 $8.24 21,206
2021-09-08 $8.97 $8.97 $8.88 $8.91 $8.24 41,406
2021-09-07 $8.98 $8.99 $8.92 $8.95 $8.27 26,957
2021-09-03 $8.89 $8.95 $8.81 $8.93 $8.25 45,214
2021-09-02 $8.79 $8.87 $8.77 $8.83 $8.16 27,539
2021-09-01 $8.81 $8.91 $8.74 $8.87 $8.20 70,690
2021-08-31 $8.63 $8.78 $8.63 $8.73 $8.07 30,562
2021-08-30 $8.63 $8.67 $8.62 $8.67 $8.01 37,085
2021-08-27 $8.59 $8.64 $8.58 $8.64 $7.99 28,227
2021-08-26 $8.56 $8.58 $8.54 $8.55 $7.90 27,804
2021-08-25 $8.57 $8.62 $8.53 $8.56 $7.91 22,789
2021-08-24 $8.48 $8.62 $8.48 $8.57 $7.92 51,307
2021-08-23 $8.50 $8.50 $8.40 $8.44 $7.80 20,083
2021-08-20 $8.47 $8.50 $8.31 $8.37 $7.74 83,674
2021-08-19 $8.54 $8.55 $8.39 $8.39 $7.75 51,300
2021-08-18 $8.57 $8.65 $8.56 $8.63 $7.98 44,257
2021-08-17 $8.71 $8.71 $8.56 $8.56 $7.91 72,711
2021-08-16 $8.81 $8.81 $8.63 $8.75 $8.09 60,943
2021-08-13 $8.81 $8.84 $8.75 $8.83 $8.16 22,991
2021-08-12 $8.82 $8.86 $8.72 $8.80 $8.13 51,840
2021-08-11 $8.76 $8.79 $8.72 $8.79 $8.12 18,347
2021-08-10 $8.69 $8.78 $8.64 $8.70 $8.04 74,341
2021-08-09 $8.85 $8.91 $8.67 $8.67 $8.01 64,759
2021-08-06 $8.88 $8.98 $8.77 $8.83 $8.16 19,247
2021-08-05 $8.90 $9.05 $8.87 $8.92 $8.24 43,064
2021-08-04 $8.88 $8.95 $8.85 $8.85 $8.18 22,234
2021-08-03 $8.66 $8.90 $8.65 $8.85 $8.18 63,352
2021-08-02 $8.77 $8.78 $8.63 $8.64 $7.99 30,343
2021-07-30 $8.73 $8.79 $8.70 $8.70 $8.04 13,940
2021-07-29 $8.76 $8.76 $8.62 $8.76 $8.10 20,902
2021-07-28 $8.53 $8.68 $8.53 $8.66 $8.00 48,188
2021-07-27 $8.50 $8.50 $8.35 $8.43 $7.79 64,822
2021-07-26 $8.67 $8.67 $8.57 $8.62 $7.97 56,381
2021-07-23 $8.77 $8.77 $8.66 $8.73 $8.07 30,022
2021-07-22 $8.79 $8.84 $8.79 $8.80 $8.13 36,969
2021-07-21 $8.75 $8.80 $8.75 $8.75 $8.09 6,327
2021-07-20 $8.69 $8.78 $8.67 $8.73 $8.07 51,438
2021-07-19 $8.91 $8.91 $8.66 $8.74 $8.08 26,518
2021-07-16 $8.97 $9.01 $8.93 $8.96 $8.28 16,135
2021-07-15 $8.98 $9.03 $8.97 $8.97 $8.29 9,069
2021-07-14 $9.00 $9.05 $8.97 $9.01 $8.33 14,107
2021-07-13 $8.98 $9.00 $8.93 $8.96 $8.28 17,668
2021-07-12 $8.94 $8.96 $8.87 $8.96 $8.28 29,270
2021-07-09 $8.85 $8.92 $8.85 $8.92 $8.24 39,683
2021-07-08 $8.86 $8.86 $8.65 $8.81 $8.14 88,242
2021-07-07 $8.91 $8.92 $8.85 $8.92 $8.24 22,668
2021-07-06 $8.99 $9.00 $8.81 $8.89 $8.22 45,583
2021-07-02 $8.97 $9.04 $8.94 $9.03 $8.35 12,554
2021-07-01 $9.08 $9.09 $8.96 $9.01 $8.33 37,656
2021-06-30 $9.06 $9.12 $8.94 $9.05 $8.36 151,435
2021-06-29 $8.96 $9.09 $8.95 $9.02 $8.34 91,339
2021-06-28 $8.97 $9.11 $8.97 $8.98 $8.30 76,711
2021-06-25 $9.01 $9.06 $9.01 $9.04 $8.36 54,319
2021-06-24 $9.02 $9.02 $8.96 $8.97 $8.29 65,796
2021-06-23 $8.89 $9.02 $8.89 $9.00 $8.32 33,868
2021-06-22 $8.91 $8.91 $8.83 $8.90 $8.23 53,411
2021-06-21 $9.04 $9.05 $8.98 $9.04 $8.21 36,226
2021-06-18 $9.01 $9.04 $8.95 $8.98 $8.15 49,584
2021-06-17 $9.04 $9.13 $9.04 $9.08 $8.24 39,022
2021-06-16 $9.12 $9.17 $9.00 $9.08 $8.24 56,951
2021-06-15 $9.12 $9.20 $9.12 $9.18 $8.34 34,799
2021-06-14 $9.06 $9.22 $9.06 $9.13 $8.29 50,488
2021-06-11 $9.15 $9.16 $9.12 $9.13 $8.29 13,166
2021-06-10 $9.13 $9.16 $9.08 $9.15 $8.31 182,083
2021-06-09 $9.12 $9.14 $9.07 $9.13 $8.29 48,848
2021-06-08 $9.12 $9.12 $9.05 $9.12 $8.28 19,387
2021-06-07 $9.15 $9.15 $9.06 $9.14 $8.30 43,876
2021-06-04 $9.10 $9.18 $9.06 $9.17 $8.32 29,094
2021-06-03 $9.04 $9.11 $9.03 $9.08 $8.24 68,741
2021-06-02 $9.06 $9.15 $9.06 $9.11 $8.27 28,710
2021-06-01 $9.00 $9.10 $8.99 $9.10 $8.26 93,228
2021-05-28 $8.89 $8.95 $8.89 $8.94 $8.12 44,157
2021-05-27 $8.88 $8.89 $8.85 $8.88 $8.06 30,313
2021-05-26 $8.80 $8.88 $8.80 $8.86 $8.04 59,153
2021-05-25 $8.77 $8.85 $8.77 $8.80 $7.99 124,130
2021-05-24 $8.61 $8.74 $8.52 $8.72 $7.92 103,803
2021-05-21 $8.85 $8.85 $8.65 $8.66 $7.86 10,425
2021-05-20 $8.73 $8.82 $8.73 $8.82 $8.01 17,133
2021-05-19 $8.66 $8.76 $8.66 $8.73 $7.93 59,128
2021-05-18 $8.67 $8.78 $8.67 $8.76 $7.95 32,120
2021-05-17 $8.62 $8.68 $8.56 $8.62 $7.83 18,578
2021-05-14 $8.66 $8.72 $8.57 $8.69 $7.89 68,608
2021-05-13 $8.52 $8.56 $8.47 $8.52 $7.74 56,548
2021-05-12 $8.57 $8.60 $8.47 $8.50 $7.72 113,360
2021-05-11 $8.51 $8.68 $8.48 $8.65 $7.85 40,467
2021-05-10 $8.71 $8.71 $8.62 $8.63 $7.84 70,839
2021-05-07 $8.65 $8.82 $8.65 $8.70 $7.90 59,425
2021-05-06 $8.61 $8.70 $8.60 $8.68 $7.88 57,934
2021-05-05 $8.58 $8.65 $8.58 $8.63 $7.84 29,500
2021-05-04 $8.56 $8.56 $8.52 $8.54 $7.75 38,263
2021-05-03 $8.55 $8.62 $8.52 $8.60 $7.81 59,298
2021-04-30 $8.59 $8.60 $8.55 $8.55 $7.76 31,220
2021-04-29 $8.64 $8.64 $8.60 $8.61 $7.82 72,396
2021-04-28 $8.65 $8.68 $8.60 $8.64 $7.84 50,308
2021-04-27 $8.63 $8.65 $8.60 $8.60 $7.81 57,651
2021-04-26 $8.57 $8.64 $8.50 $8.62 $7.83 113,156
2021-04-23 $8.60 $8.73 $8.60 $8.64 $7.84 44,483
2021-04-22 $8.55 $8.62 $8.55 $8.55 $7.76 26,339
2021-04-21 $8.56 $8.66 $8.52 $8.61 $7.82 52,947
2021-04-20 $8.63 $8.64 $8.54 $8.56 $7.77 40,684
2021-04-19 $8.59 $8.70 $8.59 $8.67 $7.87 37,032
2021-04-16 $8.58 $8.66 $8.58 $8.63 $7.84 21,248
2021-04-15 $8.57 $8.67 $8.52 $8.60 $7.81 63,944
2021-04-14 $8.57 $8.69 $8.55 $8.56 $7.77 42,852
2021-04-13 $8.54 $8.62 $8.53 $8.54 $7.75 47,116
2021-04-12 $8.56 $8.60 $8.53 $8.57 $7.78 67,468
2021-04-09 $8.63 $8.63 $8.57 $8.58 $7.79 15,359
2021-04-08 $8.67 $8.70 $8.59 $8.64 $7.84 139,391
2021-04-07 $8.66 $8.69 $8.63 $8.64 $7.84 17,256
2021-04-06 $8.70 $8.80 $8.69 $8.74 $7.94 23,520
2021-04-05 $8.73 $8.80 $8.68 $8.70 $7.90 58,513
2021-04-01 $8.76 $8.81 $8.72 $8.76 $7.95 56,310
2021-03-31 $8.65 $8.68 $8.58 $8.65 $7.85 29,012
2021-03-30 $8.46 $8.62 $8.46 $8.61 $7.82 28,157
2021-03-29 $8.53 $8.57 $8.49 $8.52 $7.74 34,076
2021-03-26 $8.43 $8.56 $8.43 $8.54 $7.75 70,610
2021-03-25 $8.39 $8.44 $8.39 $8.42 $7.65 17,013
2021-03-24 $8.45 $8.47 $8.35 $8.39 $7.62 46,149
2021-03-23 $8.62 $8.64 $8.51 $8.52 $7.74 14,988
2021-03-22 $8.78 $8.85 $8.70 $8.75 $7.89 32,705
2021-03-19 $8.71 $8.76 $8.67 $8.74 $7.88 25,610
2021-03-18 $8.68 $8.74 $8.64 $8.67 $7.81 72,896
2021-03-17 $8.70 $8.81 $8.67 $8.77 $7.90 32,833
2021-03-16 $8.68 $8.83 $8.68 $8.77 $7.90 32,493
2021-03-15 $8.67 $8.73 $8.65 $8.71 $7.85 62,511
2021-03-12 $8.77 $8.77 $8.67 $8.74 $7.88 46,934
2021-03-11 $8.77 $8.90 $8.77 $8.85 $7.98 24,212
2021-03-10 $8.76 $8.76 $8.66 $8.73 $7.87 43,540
2021-03-09 $8.69 $8.80 $8.66 $8.76 $7.90 76,593
2021-03-08 $8.67 $8.67 $8.58 $8.59 $7.74 83,850
2021-03-05 $8.69 $8.71 $8.60 $8.70 $7.84 8,715
2021-03-04 $8.78 $8.78 $8.62 $8.63 $7.78 71,833
2021-03-03 $8.76 $8.78 $8.73 $8.78 $7.91 73,141
2021-03-02 $8.79 $8.82 $8.76 $8.77 $7.90 30,665
2021-03-01 $8.79 $8.90 $8.79 $8.81 $7.94 71,592
2021-02-26 $8.75 $8.76 $8.65 $8.66 $7.81 28,405
2021-02-25 $8.87 $8.92 $8.74 $8.83 $7.96 97,722
2021-02-24 $8.93 $8.93 $8.75 $8.91 $8.03 54,176
2021-02-23 $8.86 $8.99 $8.85 $8.98 $8.09 32,791
2021-02-22 $8.94 $8.95 $8.86 $8.92 $8.04 60,909
2021-02-19 $9.02 $9.15 $9.00 $9.10 $8.20 40,775
2021-02-18 $8.97 $9.02 $8.88 $9.01 $8.12 26,411
2021-02-17 $8.94 $9.05 $8.93 $9.05 $8.16 37,809
2021-02-16 $9.00 $9.05 $8.97 $8.99 $8.10 94,600
2021-02-12 $9.00 $9.02 $8.93 $8.97 $8.08 20,629
2021-02-11 $8.95 $9.05 $8.95 $8.98 $8.09 30,023
2021-02-10 $8.89 $8.97 $8.88 $8.95 $8.07 63,770
2021-02-09 $8.75 $8.91 $8.75 $8.89 $8.01 22,279
2021-02-08 $8.66 $8.79 $8.66 $8.76 $7.90 74,606
2021-02-05 $8.61 $8.72 $8.61 $8.72 $7.86 19,842
2021-02-04 $8.61 $8.66 $8.58 $8.62 $7.77 74,877
2021-02-03 $8.59 $8.73 $8.59 $8.67 $7.81 35,293
2021-02-02 $8.54 $8.66 $8.54 $8.60 $7.75 44,103
2021-02-01 $8.40 $8.52 $8.36 $8.50 $7.66 27,047
2021-01-29 $8.38 $8.38 $8.21 $8.26 $7.44 87,204
2021-01-28 $8.40 $8.47 $8.38 $8.40 $7.57 179,595
2021-01-27 $8.50 $8.53 $8.28 $8.43 $7.60 139,210
2021-01-26 $8.77 $8.77 $8.64 $8.66 $7.81 164,222
2021-01-25 $8.68 $8.78 $8.68 $8.77 $7.90 46,886
2021-01-22 $8.69 $8.72 $8.65 $8.68 $7.82 48,258
2021-01-21 $8.75 $8.77 $8.70 $8.74 $7.88 87,485
2021-01-20 $8.63 $8.73 $8.62 $8.73 $7.87 138,611
2021-01-19 $8.62 $8.76 $8.40 $8.56 $7.72 83,378
2021-01-15 $8.57 $8.63 $8.41 $8.47 $7.63 71,273
2021-01-14 $8.62 $8.76 $8.62 $8.69 $7.83 34,972
2021-01-13 $8.50 $8.68 $8.50 $8.64 $7.79 88,392
2021-01-12 $8.52 $8.57 $8.52 $8.54 $7.70 34,402
2021-01-11 $8.56 $8.58 $8.42 $8.48 $7.64 41,255
2021-01-08 $8.64 $8.65 $8.53 $8.60 $7.75 72,253
2021-01-07 $8.30 $8.50 $8.23 $8.50 $7.66 79,183
2021-01-06 $8.33 $8.36 $8.22 $8.28 $7.46 209,448
2021-01-05 $8.29 $8.32 $8.26 $8.31 $7.49 91,945
2021-01-04 $8.20 $8.33 $8.04 $8.21 $7.40 63,731
2020-12-31 $8.13 $8.19 $8.09 $8.16 $7.35 63,370
2020-12-30 $8.05 $8.21 $8.05 $8.14 $7.34 135,276
2020-12-29 $8.08 $8.28 $8.08 $8.17 $7.24 104,587
2020-12-28 $8.03 $8.10 $7.99 $8.07 $7.16 42,803
2020-12-24 $8.04 $8.06 $8.01 $8.05 $7.14 47,094
2020-12-23 $7.95 $8.08 $7.95 $8.07 $7.16 37,725
2020-12-22 $7.98 $7.98 $7.93 $7.93 $7.03 18,564
2020-12-21 $7.88 $8.06 $7.88 $7.99 $7.08 68,321
2020-12-18 $8.14 $8.20 $8.14 $8.18 $7.25 22,377
2020-12-17 $8.10 $8.21 $8.10 $8.20 $7.27 105,718
2020-12-16 $8.08 $8.12 $8.03 $8.12 $7.20 44,964
2020-12-15 $7.94 $8.07 $7.86 $8.07 $7.16 238,465
2020-12-14 $8.00 $8.01 $7.90 $7.96 $7.06 36,417
2020-12-11 $7.91 $8.00 $7.91 $7.95 $7.05 43,235
2020-12-10 $7.90 $8.00 $7.90 $8.00 $7.09 82,546
2020-12-09 $7.91 $7.95 $7.90 $7.92 $7.02 88,121
2020-12-08 $7.93 $7.95 $7.90 $7.94 $7.04 33,940
2020-12-07 $7.94 $7.96 $7.88 $7.89 $7.00 170,361
2020-12-04 $7.91 $7.96 $7.89 $7.96 $7.06 60,455
2020-12-03 $7.77 $7.92 $7.77 $7.85 $6.96 135,550
2020-12-02 $7.63 $7.82 $7.63 $7.79 $6.91 109,164
2020-12-01 $7.58 $7.73 $7.58 $7.71 $6.84 110,102
2020-11-30 $7.56 $7.56 $7.50 $7.55 $6.69 62,217
2020-11-27 $7.52 $7.68 $7.52 $7.63 $6.77 63,405
2020-11-25 $7.56 $7.66 $7.55 $7.61 $6.75 38,690
2020-11-24 $7.64 $7.68 $7.50 $7.62 $6.76 132,469
2020-11-23 $7.68 $7.68 $7.53 $7.61 $6.75 78,077
2020-11-20 $7.45 $7.57 $7.45 $7.57 $6.71 37,574
2020-11-19 $7.38 $7.50 $7.38 $7.49 $6.64 16,454
2020-11-18 $7.33 $7.48 $7.33 $7.43 $6.59 24,792
2020-11-17 $7.26 $7.39 $7.26 $7.39 $6.55 26,534
2020-11-16 $7.31 $7.38 $7.31 $7.37 $6.53 77,564
2020-11-13 $7.29 $7.31 $7.25 $7.27 $6.45 255,391
2020-11-12 $7.23 $7.28 $7.20 $7.20 $6.38 20,298
2020-11-11 $7.20 $7.32 $7.20 $7.27 $6.45 27,735
2020-11-10 $7.06 $7.20 $7.06 $7.16 $6.35 38,257
2020-11-09 $7.09 $7.21 $7.09 $7.13 $6.32 65,815
2020-11-06 $6.90 $6.98 $6.87 $6.98 $6.19 87,964
2020-11-05 $6.83 $6.92 $6.81 $6.89 $6.11 44,587
2020-11-04 $6.69 $6.84 $6.69 $6.80 $6.03 29,389
2020-11-03 $6.59 $6.66 $6.57 $6.66 $5.91 26,420
2020-11-02 $6.52 $6.57 $6.52 $6.57 $5.83 6,357
2020-10-30 $6.53 $6.53 $6.47 $6.50 $5.76 38,573
2020-10-29 $6.51 $6.62 $6.51 $6.58 $5.83 23,921
2020-10-28 $6.61 $6.64 $6.50 $6.52 $5.78 17,249
2020-10-27 $6.67 $6.79 $6.60 $6.72 $5.96 35,507
2020-10-26 $6.72 $6.75 $6.68 $6.70 $5.94 169,312
2020-10-23 $6.87 $6.90 $6.80 $6.82 $6.05 359,913
2020-10-22 $6.81 $6.86 $6.80 $6.86 $6.08 30,567
2020-10-21 $6.80 $6.82 $6.75 $6.78 $6.01 31,351
2020-10-20 $6.69 $6.82 $6.55 $6.80 $6.03 117,177
2020-10-19 $6.65 $6.73 $6.64 $6.71 $5.95 71,841
2020-10-16 $6.63 $6.69 $6.63 $6.68 $5.92 46,618
2020-10-15 $6.54 $6.66 $6.54 $6.64 $5.89 30,430
2020-10-14 $6.77 $6.83 $6.69 $6.69 $5.93 56,144
2020-10-13 $6.72 $6.77 $6.71 $6.73 $5.97 34,668
2020-10-12 $6.69 $6.79 $6.69 $6.77 $6.00 77,787
2020-10-09 $6.54 $6.69 $6.54 $6.67 $5.91 34,284
2020-10-08 $6.65 $6.66 $6.41 $6.63 $5.88 32,865
2020-10-07 $6.54 $6.64 $6.54 $6.64 $5.89 48,093
2020-10-06 $6.51 $6.62 $6.51 $6.52 $5.78 19,847
2020-10-05 $6.34 $6.54 $6.34 $6.53 $5.79 29,274
2020-10-02 $6.39 $6.49 $6.39 $6.43 $5.70 38,698
2020-10-01 $6.57 $6.57 $6.35 $6.50 $5.76 61,104
2020-09-30 $6.40 $6.48 $6.38 $6.48 $5.75 38,885
2020-09-29 $6.35 $6.43 $6.31 $6.43 $5.70 46,399
2020-09-28 $6.33 $6.43 $6.32 $6.40 $5.67 107,205
2020-09-25 $6.31 $6.33 $6.27 $6.31 $5.59 18,076
2020-09-24 $6.32 $6.38 $6.31 $6.34 $5.62 20,750
2020-09-23 $6.41 $6.50 $6.40 $6.44 $5.71 34,036
2020-09-22 $6.48 $6.49 $6.41 $6.48 $5.75 16,969
2020-09-21 $6.45 $6.49 $6.41 $6.48 $5.75 40,300
2020-09-18 $6.69 $6.69 $6.56 $6.58 $5.83 12,221
2020-09-17 $6.68 $6.72 $6.65 $6.72 $5.92 18,097
2020-09-16 $6.77 $6.78 $6.72 $6.77 $5.96 24,967
2020-09-15 $6.69 $6.83 $6.65 $6.76 $5.95 17,795
2020-09-14 $6.60 $6.67 $6.60 $6.65 $5.86 21,848
2020-09-11 $6.55 $6.60 $6.54 $6.56 $5.78 12,552
2020-09-10 $6.53 $6.58 $6.53 $6.54 $5.76 39,687
2020-09-09 $6.50 $6.59 $6.50 $6.55 $5.77 43,342
2020-09-08 $6.50 $6.54 $6.40 $6.47 $5.70 15,072
2020-09-04 $6.54 $6.69 $6.54 $6.65 $5.86 10,796
2020-09-03 $6.75 $6.75 $6.61 $6.65 $5.86 33,322
2020-09-02 $6.76 $6.82 $6.76 $6.78 $5.97 41,819
2020-09-01 $6.73 $6.81 $6.73 $6.81 $6.00 15,415
2020-08-31 $6.73 $6.73 $6.66 $6.73 $5.93 38,550
2020-08-28 $6.78 $6.87 $6.76 $6.79 $5.98 67,658
2020-08-27 $6.76 $6.80 $6.74 $6.78 $5.97 29,492
2020-08-26 $6.82 $6.82 $6.73 $6.80 $5.99 26,584
2020-08-25 $6.80 $6.84 $6.77 $6.84 $6.02 27,430
2020-08-24 $6.71 $6.85 $6.71 $6.85 $6.03 69,888
2020-08-21 $6.73 $6.73 $6.64 $6.66 $5.87 51,613
2020-08-20 $6.63 $6.71 $6.58 $6.71 $5.91 29,586
2020-08-19 $6.72 $6.73 $6.69 $6.73 $5.93 55,045
2020-08-18 $6.77 $6.77 $6.70 $6.77 $5.96 52,915
2020-08-17 $6.68 $6.75 $6.56 $6.75 $5.95 64,742
2020-08-14 $6.70 $6.75 $6.68 $6.70 $5.90 11,459
2020-08-13 $6.71 $6.76 $6.70 $6.71 $5.91 34,156
2020-08-12 $6.71 $6.78 $6.71 $6.77 $5.96 24,175
2020-08-11 $6.65 $6.70 $6.63 $6.69 $5.89 33,617
2020-08-10 $6.63 $6.72 $6.60 $6.64 $5.85 23,335
2020-08-07 $6.57 $6.73 $6.46 $6.67 $5.88 42,491
2020-08-06 $6.59 $6.73 $6.59 $6.68 $5.88 32,026
2020-08-05 $6.54 $6.68 $6.54 $6.63 $5.84 65,681
2020-08-04 $6.58 $6.59 $6.55 $6.58 $5.80 53,993
2020-08-03 $6.59 $6.61 $6.50 $6.53 $5.75 22,432
2020-07-31 $6.53 $6.58 $6.51 $6.58 $5.80 34,228
2020-07-30 $6.58 $6.61 $6.51 $6.59 $5.80 40,292
2020-07-29 $6.46 $6.61 $6.46 $6.61 $5.82 78,083
2020-07-28 $6.38 $6.55 $6.35 $6.51 $5.73 35,902
2020-07-27 $6.33 $6.55 $6.33 $6.35 $5.59 84,349
2020-07-24 $6.39 $6.41 $6.32 $6.32 $5.57 29,492
2020-07-23 $6.40 $6.46 $6.32 $6.37 $5.61 76,712
2020-07-22 $6.57 $6.57 $6.40 $6.42 $5.65 67,946
2020-07-21 $6.48 $6.58 $6.48 $6.53 $5.75 26,619
2020-07-20 $6.40 $6.50 $6.37 $6.39 $5.63 28,307
2020-07-17 $6.45 $6.49 $6.38 $6.39 $5.63 64,870
2020-07-16 $6.41 $6.48 $6.35 $6.38 $5.62 48,453
2020-07-15 $6.25 $6.50 $6.25 $6.45 $5.68 102,543
2020-07-14 $6.37 $6.46 $6.30 $6.41 $5.65 36,326
2020-07-13 $6.60 $6.60 $6.45 $6.47 $5.70 22,885
2020-07-10 $6.49 $6.49 $6.42 $6.45 $5.68 31,838
2020-07-09 $6.58 $6.58 $6.47 $6.47 $5.70 61,311
2020-07-08 $6.45 $6.52 $6.41 $6.48 $5.71 115,039
2020-07-07 $6.45 $6.45 $6.33 $6.33 $5.58 61,190
2020-07-06 $6.35 $6.49 $6.35 $6.45 $5.68 52,119
2020-07-02 $6.17 $6.27 $6.13 $6.23 $5.49 21,651
2020-07-01 $6.11 $6.14 $6.08 $6.11 $5.38 84,302
2020-06-30 $6.11 $6.11 $6.01 $6.05 $5.33 38,719
2020-06-29 $6.03 $6.03 $5.98 $6.01 $5.29 129,918
2020-06-26 $6.15 $6.15 $6.02 $6.05 $5.33 85,801
2020-06-25 $6.12 $6.12 $6.05 $6.11 $5.38 161,490
2020-06-24 $6.15 $6.16 $6.05 $6.12 $5.39 49,246
2020-06-23 $6.16 $6.22 $6.15 $6.18 $5.44 41,531
2020-06-22 $6.07 $6.15 $6.07 $6.15 $5.42 70,149
2020-06-19 $6.09 $6.14 $6.03 $6.07 $5.35 31,649
2020-06-18 $6.05 $6.07 $6.01 $6.05 $5.33 41,297
2020-06-17 $6.08 $6.18 $6.08 $6.15 $5.38 29,337
2020-06-16 $6.16 $6.18 $6.03 $6.07 $5.31 61,767
2020-06-15 $5.94 $6.08 $5.89 $6.03 $5.27 54,153
2020-06-12 $6.14 $6.16 $6.01 $6.13 $5.36 54,817
2020-06-11 $6.16 $6.16 $5.98 $5.98 $5.23 98,084
2020-06-10 $6.17 $6.31 $6.17 $6.28 $5.49 131,765
2020-06-09 $6.11 $6.23 $6.11 $6.20 $5.42 36,935
2020-06-08 $6.19 $6.22 $6.16 $6.22 $5.44 165,072
2020-06-05 $6.03 $6.21 $6.03 $6.17 $5.40 33,400
2020-06-04 $5.94 $6.03 $5.94 $5.99 $5.24 21,781
2020-06-03 $5.89 $6.08 $5.89 $6.05 $5.29 47,161
2020-06-02 $5.83 $5.97 $5.83 $5.94 $5.20 28,718
2020-06-01 $5.67 $5.80 $5.67 $5.79 $5.06 56,134
2020-05-29 $5.57 $5.68 $5.57 $5.67 $4.96 51,357
2020-05-28 $5.64 $5.69 $5.57 $5.57 $4.87 45,531
2020-05-27 $5.59 $5.63 $5.53 $5.60 $4.90 59,514
2020-05-26 $5.58 $5.65 $5.55 $5.55 $4.85 194,306
2020-05-22 $5.54 $5.54 $5.38 $5.47 $4.78 77,910
2020-05-21 $5.56 $5.63 $5.52 $5.59 $4.89 56,328
2020-05-20 $5.65 $5.65 $5.57 $5.61 $4.91 53,931
2020-05-19 $5.56 $5.62 $5.54 $5.58 $4.88 31,630
2020-05-18 $5.43 $5.61 $5.43 $5.61 $4.91 20,923
2020-05-15 $5.46 $5.49 $5.36 $5.44 $4.76 44,373
2020-05-14 $5.40 $5.47 $5.36 $5.47 $4.78 49,433
2020-05-13 $5.57 $5.60 $5.48 $5.51 $4.82 31,154
2020-05-12 $5.54 $5.64 $5.54 $5.55 $4.85 29,927
2020-05-11 $5.57 $5.57 $5.45 $5.55 $4.85 48,681
2020-05-08 $5.58 $5.63 $5.54 $5.55 $4.85 46,589
2020-05-07 $5.53 $5.57 $5.52 $5.54 $4.85 14,892
2020-05-06 $5.52 $5.56 $5.49 $5.51 $4.82 38,245
2020-05-05 $5.56 $5.59 $5.49 $5.52 $4.83 250,597
2020-05-04 $5.47 $5.50 $5.40 $5.47 $4.78 119,318
2020-05-01 $5.52 $5.52 $5.43 $5.49 $4.80 165,477
2020-04-30 $5.57 $5.65 $5.57 $5.60 $4.90 109,411
2020-04-29 $5.56 $5.63 $5.55 $5.60 $4.90 46,312
2020-04-28 $5.47 $5.51 $5.45 $5.47 $4.78 170,929
2020-04-27 $5.40 $5.49 $5.40 $5.44 $4.76 38,533
2020-04-24 $5.48 $5.48 $5.34 $5.38 $4.71 46,336
2020-04-23 $5.42 $5.54 $5.42 $5.48 $4.79 226,786
2020-04-22 $5.35 $5.47 $5.35 $5.42 $4.74 57,609
2020-04-21 $5.30 $5.35 $5.10 $5.33 $4.66 37,980
2020-04-20 $5.45 $5.59 $5.45 $5.46 $4.78 39,719
2020-04-17 $5.59 $5.59 $5.47 $5.56 $4.86 95,077
2020-04-16 $5.45 $5.52 $5.42 $5.48 $4.79 22,693
2020-04-15 $5.42 $5.46 $5.39 $5.44 $4.76 22,947
2020-04-14 $5.59 $5.73 $5.45 $5.54 $4.85 102,372
2020-04-13 $5.43 $5.50 $5.42 $5.45 $4.77 86,415
2020-04-09 $5.33 $5.53 $5.29 $5.47 $4.78 59,157
2020-04-08 $5.31 $5.40 $5.27 $5.35 $4.68 61,725
2020-04-07 $5.26 $5.46 $5.24 $5.33 $4.66 188,144
2020-04-06 $5.06 $5.20 $5.06 $5.14 $4.50 174,038
2020-04-03 $5.09 $5.15 $4.95 $4.96 $4.34 177,561
2020-04-02 $5.06 $5.16 $5.01 $5.14 $4.50 166,311
2020-04-01 $5.01 $5.18 $4.99 $5.01 $4.38 178,818
2020-03-31 $5.17 $5.28 $5.11 $5.18 $4.53 152,418
2020-03-30 $5.05 $5.15 $5.04 $5.09 $4.45 65,109
2020-03-27 $5.10 $5.24 $5.08 $5.09 $4.45 43,182
2020-03-26 $5.04 $5.29 $5.04 $5.26 $4.60 29,408
2020-03-25 $4.77 $5.10 $4.77 $5.05 $4.42 113,228
2020-03-24 $4.60 $4.95 $4.60 $4.75 $4.15 86,350
2020-03-23 $4.55 $4.60 $4.42 $4.45 $3.89 168,624
2020-03-20 $4.76 $4.88 $4.76 $4.85 $4.24 95,432
2020-03-19 $4.51 $4.72 $4.51 $4.72 $4.13 272,579
2020-03-18 $4.95 $5.09 $4.75 $4.78 $4.13 438,926
2020-03-17 $5.25 $5.35 $5.10 $5.23 $4.52 107,400
2020-03-16 $5.07 $5.33 $5.00 $5.27 $4.56 218,256
2020-03-13 $5.61 $5.76 $5.51 $5.67 $4.90 68,537
2020-03-12 $5.51 $5.56 $5.35 $5.40 $4.67 125,000
2020-03-11 $6.06 $6.23 $6.05 $6.07 $5.25 83,979
2020-03-10 $6.29 $6.43 $6.23 $6.35 $5.49 98,820
2020-03-09 $6.03 $6.41 $6.03 $6.20 $5.36 110,717
2020-03-06 $6.68 $6.74 $6.67 $6.67 $5.77 38,973
2020-03-05 $6.85 $6.97 $6.82 $6.88 $5.95 28,854
2020-03-04 $6.92 $7.00 $6.88 $6.96 $6.02 39,804
2020-03-03 $6.83 $6.97 $6.82 $6.89 $5.96 55,741
2020-03-02 $6.67 $6.86 $6.67 $6.86 $5.93 128,648
2020-02-28 $6.85 $6.85 $6.73 $6.74 $5.83 104,602
2020-02-27 $7.12 $7.12 $6.93 $6.97 $6.03 114,042
2020-02-26 $7.23 $7.30 $7.18 $7.20 $6.23 28,264
2020-02-25 $7.27 $7.30 $7.16 $7.20 $6.23 53,492
2020-02-24 $7.13 $7.27 $7.12 $7.25 $6.27 86,050
2020-02-21 $7.53 $7.54 $7.45 $7.46 $6.45 49,287
2020-02-20 $7.61 $7.61 $7.50 $7.56 $6.54 40,721
2020-02-19 $7.62 $7.65 $7.62 $7.62 $6.59 7,017
2020-02-18 $7.62 $7.65 $7.57 $7.60 $6.57 39,691
2020-02-14 $7.64 $7.69 $7.64 $7.66 $6.62 12,457
2020-02-13 $7.68 $7.71 $7.63 $7.65 $6.62 43,283
2020-02-12 $7.67 $7.76 $7.67 $7.76 $6.71 29,903
2020-02-11 $7.57 $7.70 $7.55 $7.65 $6.62 43,989
2020-02-10 $7.48 $7.62 $7.48 $7.59 $6.56 38,875
2020-02-07 $7.65 $7.71 $7.47 $7.47 $6.46 106,964
2020-02-06 $7.64 $7.73 $7.64 $7.70 $6.66 46,161
2020-02-05 $7.65 $7.70 $7.65 $7.67 $6.63 51,629
2020-02-04 $7.52 $7.63 $7.52 $7.59 $6.56 36,517
2020-02-03 $7.39 $7.47 $7.39 $7.44 $6.43 26,966
2020-01-31 $7.41 $7.46 $7.35 $7.41 $6.41 172,960
2020-01-30 $7.50 $7.54 $7.46 $7.53 $6.51 39,601
2020-01-29 $7.61 $7.66 $7.59 $7.64 $6.61 15,013
2020-01-28 $7.55 $7.63 $7.55 $7.59 $6.56 47,554
2020-01-27 $7.44 $7.58 $7.42 $7.57 $6.55 106,674
2020-01-24 $7.83 $7.83 $7.75 $7.81 $6.75 42,294
2020-01-23 $7.76 $7.86 $7.72 $7.85 $6.79 40,184
2020-01-22 $7.96 $7.96 $7.88 $7.90 $6.83 60,023
2020-01-21 $7.77 $7.88 $7.77 $7.86 $6.80 63,674
2020-01-17 $7.94 $8.01 $7.90 $8.01 $6.93 54,907
2020-01-16 $7.86 $7.93 $7.86 $7.93 $6.86 39,435
2020-01-15 $7.90 $7.90 $7.87 $7.87 $6.81 35,802
2020-01-14 $7.89 $7.91 $7.86 $7.91 $6.84 20,041
2020-01-13 $7.83 $7.98 $7.83 $7.92 $6.85 63,907
2020-01-10 $7.81 $7.87 $7.77 $7.85 $6.79 48,605
2020-01-09 $7.74 $7.78 $7.74 $7.77 $6.72 51,947
2020-01-08 $7.70 $7.78 $7.68 $7.74 $6.69 52,669
2020-01-07 $7.65 $7.70 $7.62 $7.67 $6.63 66,729
2020-01-06 $7.64 $7.64 $7.61 $7.63 $6.60 25,183
2020-01-03 $7.67 $7.69 $7.63 $7.65 $6.62 60,768
2020-01-02 $7.62 $7.78 $7.62 $7.78 $6.73 54,055
2019-12-31 $7.61 $7.64 $7.61 $7.62 $6.59 30,716
2019-12-30 $7.65 $7.71 $7.61 $7.64 $6.61 55,485
2019-12-27 $7.68 $7.73 $7.68 $7.72 $6.64 48,255
2019-12-26 $7.60 $7.68 $7.60 $7.68 $6.60 37,325
2019-12-24 $7.61 $7.64 $7.59 $7.63 $6.56 16,665
2019-12-23 $7.61 $7.65 $7.61 $7.65 $6.58 103,028
2019-12-20 $7.57 $7.67 $7.57 $7.66 $6.59 54,172
2019-12-19 $7.50 $7.63 $7.50 $7.62 $6.55 56,819
2019-12-18 $7.55 $7.59 $7.54 $7.58 $6.52 37,760
2019-12-17 $7.51 $7.60 $7.51 $7.57 $6.51 47,030
2019-12-16 $7.42 $7.51 $7.40 $7.51 $6.46 130,981
2019-12-13 $7.36 $7.44 $7.36 $7.44 $6.40 82,168
2019-12-12 $7.29 $7.43 $7.28 $7.38 $6.34 69,470
2019-12-11 $7.16 $7.30 $7.15 $7.30 $6.28 70,854
2019-12-10 $7.13 $7.20 $7.12 $7.18 $6.17 61,952
2019-12-09 $7.11 $7.16 $7.09 $7.15 $6.15 44,340
2019-12-06 $7.12 $7.19 $7.11 $7.15 $6.15 48,890
2019-12-05 $7.07 $7.16 $7.05 $7.12 $6.12 44,578
2019-12-04 $7.04 $7.12 $7.04 $7.08 $6.09 131,682
2019-12-03 $7.05 $7.05 $6.98 $7.03 $6.04 30,793
2019-12-02 $7.10 $7.14 $7.06 $7.10 $6.10 20,380
2019-11-29 $7.17 $7.17 $7.09 $7.09 $6.10 6,635
2019-11-27 $7.17 $7.23 $7.17 $7.22 $6.21 30,063
2019-11-26 $7.17 $7.23 $7.17 $7.23 $6.22 97,269
2019-11-25 $7.15 $7.22 $7.15 $7.22 $6.21 82,626
2019-11-22 $7.12 $7.17 $7.09 $7.17 $6.16 51,307
2019-11-21 $7.17 $7.17 $7.11 $7.11 $6.11 52,133
2019-11-20 $7.19 $7.22 $7.12 $7.12 $6.12 143,851
2019-11-19 $7.12 $7.17 $7.12 $7.17 $6.16 18,219
2019-11-18 $7.12 $7.14 $7.09 $7.14 $6.14 30,798
2019-11-15 $7.12 $7.19 $7.10 $7.14 $6.14 25,922
2019-11-14 $7.09 $7.16 $7.09 $7.12 $6.12 38,320
2019-11-13 $7.08 $7.13 $7.08 $7.11 $6.11 14,954
2019-11-12 $7.22 $7.22 $7.16 $7.16 $6.16 27,888
2019-11-11 $7.25 $7.27 $7.21 $7.23 $6.22 145,444
2019-11-08 $7.30 $7.32 $7.27 $7.29 $6.27 97,658
2019-11-07 $7.30 $7.37 $7.30 $7.35 $6.32 213,267
2019-11-06 $7.21 $7.28 $7.21 $7.28 $6.26 98,037
2019-11-05 $7.20 $7.27 $7.20 $7.25 $6.23 111,495
2019-11-04 $7.20 $7.22 $7.20 $7.22 $6.21 89,448
2019-11-01 $7.09 $7.20 $7.09 $7.17 $6.16 52,346
2019-10-31 $7.06 $7.08 $7.01 $7.06 $6.07 158,522
2019-10-30 $7.06 $7.12 $7.01 $7.11 $6.11 33,672
2019-10-29 $7.02 $7.10 $7.01 $7.06 $6.07 29,855
2019-10-28 $7.15 $7.18 $7.11 $7.13 $6.13 38,559
2019-10-25 $7.15 $7.15 $7.11 $7.13 $6.13 27,751
2019-10-24 $7.09 $7.15 $7.09 $7.15 $6.15 59,488
2019-10-23 $7.07 $7.12 $7.06 $7.12 $6.12 36,825
2019-10-22 $7.06 $7.14 $7.06 $7.10 $6.10 44,029
2019-10-21 $7.05 $7.11 $7.05 $7.11 $6.11 57,903
2019-10-18 $7.03 $7.07 $7.02 $7.06 $6.07 88,368
2019-10-17 $7.05 $7.12 $7.04 $7.10 $6.10 139,955
2019-10-16 $7.00 $7.07 $6.97 $7.07 $6.08 10,715
2019-10-15 $6.96 $7.05 $6.96 $7.05 $6.06 58,434
2019-10-14 $6.95 $7.03 $6.95 $6.98 $6.00 148,030
2019-10-11 $6.93 $7.00 $6.90 $7.00 $6.02 243,803
2019-10-10 $6.88 $6.91 $6.86 $6.89 $5.92 156,385
2019-10-09 $6.89 $6.91 $6.79 $6.85 $5.89 228,998
2019-10-08 $6.92 $6.96 $6.86 $6.87 $5.91 62,638
2019-10-07 $6.95 $6.98 $6.88 $6.96 $5.98 45,675
2019-10-04 $6.92 $6.98 $6.92 $6.98 $6.00 20,201
2019-10-03 $6.86 $6.99 $6.86 $6.96 $5.98 38,573
2019-10-02 $6.94 $6.95 $6.88 $6.91 $5.94 11,849
2019-10-01 $6.93 $7.00 $6.92 $6.97 $5.99 108,508
2019-09-30 $6.98 $6.98 $6.92 $6.96 $5.98 43,513
2019-09-27 $6.95 $6.95 $6.86 $6.87 $5.91 6,919
2019-09-26 $6.87 $6.99 $6.87 $6.94 $5.97 150,973
2019-09-25 $6.98 $7.00 $6.96 $6.99 $6.01 63,757
2019-09-24 $7.06 $7.10 $7.02 $7.03 $6.04 14,811
2019-09-23 $7.12 $7.12 $7.07 $7.09 $6.10 39,636
2019-09-20 $7.11 $7.12 $7.05 $7.09 $6.10 55,875
2019-09-19 $7.13 $7.15 $7.10 $7.12 $6.08 73,503
2019-09-18 $7.14 $7.17 $7.11 $7.17 $6.13 55,823
2019-09-17 $7.13 $7.18 $7.11 $7.18 $6.13 89,392
2019-09-16 $7.14 $7.18 $7.07 $7.17 $6.13 35,499
2019-09-13 $7.15 $7.20 $7.15 $7.19 $6.14 24,969
2019-09-12 $7.10 $7.19 $7.10 $7.19 $6.14 98,209
2019-09-11 $7.06 $7.15 $7.06 $7.14 $6.10 33,199
2019-09-10 $7.06 $7.10 $7.06 $7.10 $6.07 16,469
2019-09-09 $7.01 $7.10 $7.01 $7.10 $6.07 143,194
2019-09-06 $7.09 $7.10 $7.00 $7.09 $6.06 38,898
2019-09-05 $7.00 $7.08 $7.00 $7.04 $6.01 38,453
2019-09-04 $6.87 $6.96 $6.87 $6.96 $5.95 60,504
2019-09-03 $6.83 $6.86 $6.80 $6.86 $5.86 31,901
2019-08-30 $6.85 $6.89 $6.80 $6.89 $5.89 31,172
2019-08-29 $6.74 $6.84 $6.73 $6.84 $5.84 372,761
2019-08-28 $6.68 $6.76 $6.65 $6.74 $5.76 91,811
2019-08-27 $6.66 $6.72 $6.65 $6.68 $5.71 112,941
2019-08-26 $6.68 $6.72 $6.64 $6.65 $5.68 82,243
2019-08-23 $6.81 $6.81 $6.64 $6.68 $5.71 52,683
2019-08-22 $6.84 $6.85 $6.73 $6.80 $5.81 32,320
2019-08-21 $6.84 $6.92 $6.84 $6.86 $5.86 61,129
2019-08-20 $6.94 $6.94 $6.82 $6.82 $5.83 40,503
2019-08-19 $6.81 $6.90 $6.81 $6.89 $5.89 73,723
2019-08-16 $6.80 $6.84 $6.78 $6.83 $5.83 33,577
2019-08-15 $6.74 $6.78 $6.71 $6.78 $5.79 23,576
2019-08-14 $6.84 $6.84 $6.74 $6.74 $5.76 35,329
2019-08-13 $6.87 $6.96 $6.82 $6.89 $5.89 64,409
2019-08-12 $6.89 $6.90 $6.86 $6.88 $5.88 10,611
2019-08-09 $6.94 $7.01 $6.92 $6.92 $5.91 69,851
2019-08-08 $6.95 $7.04 $6.95 $6.98 $5.96 7,265
2019-08-07 $6.82 $6.92 $6.79 $6.92 $5.91 65,761
2019-08-06 $6.95 $6.95 $6.87 $6.90 $5.89 68,854
2019-08-05 $7.05 $7.05 $6.85 $6.85 $5.85 68,587
2019-08-02 $7.16 $7.16 $7.10 $7.12 $6.08 41,401
2019-08-01 $7.20 $7.32 $7.17 $7.19 $6.14 109,299
2019-07-31 $7.35 $7.35 $7.28 $7.28 $6.22 84,247
2019-07-30 $7.38 $7.38 $7.31 $7.37 $6.30 29,635
2019-07-29 $7.41 $7.45 $7.37 $7.43 $6.35 22,550
2019-07-26 $7.37 $7.45 $7.30 $7.45 $6.36 37,842
2019-07-25 $7.45 $7.45 $7.37 $7.42 $6.34 29,902
2019-07-24 $7.37 $7.45 $7.37 $7.43 $6.35 74,482
2019-07-23 $7.43 $7.44 $7.41 $7.41 $6.33 56,136
2019-07-22 $7.43 $7.47 $7.40 $7.41 $6.33 51,178
2019-07-19 $7.45 $7.50 $7.43 $7.44 $6.36 32,859
2019-07-18 $7.41 $7.50 $7.40 $7.50 $6.41 83,471
2019-07-17 $7.41 $7.47 $7.41 $7.45 $6.36 30,253
2019-07-16 $7.43 $7.48 $7.42 $7.43 $6.35 32,110
2019-07-15 $7.39 $7.46 $7.39 $7.46 $6.37 36,246
2019-07-12 $7.40 $7.44 $7.36 $7.43 $6.35 21,572
2019-07-11 $7.41 $7.45 $7.38 $7.42 $6.34 58,797
2019-07-10 $7.40 $7.45 $7.38 $7.39 $6.31 29,960
2019-07-09 $7.33 $7.38 $7.31 $7.37 $6.30 56,007
2019-07-08 $7.29 $7.38 $7.29 $7.35 $6.28 92,613
2019-07-05 $7.46 $7.46 $7.39 $7.43 $6.35 38,471
2019-07-03 $7.40 $7.45 $7.38 $7.44 $6.36 74,889
2019-07-02 $7.33 $7.43 $7.33 $7.42 $6.34 128,922
2019-07-01 $7.35 $7.42 $7.35 $7.42 $6.34 69,796
2019-06-28 $7.33 $7.33 $7.27 $7.31 $6.24 92,350
2019-06-27 $7.26 $7.33 $7.26 $7.29 $6.23 350,986
2019-06-26 $7.20 $7.30 $7.20 $7.24 $6.18 475,061
2019-06-25 $7.23 $7.27 $7.18 $7.20 $6.15 593,108
2019-06-24 $7.18 $7.30 $7.17 $7.25 $6.19 78,809
2019-06-21 $7.10 $7.24 $7.10 $7.22 $6.17 101,099
2019-06-20 $7.17 $7.25 $7.17 $7.23 $6.18 98,881
2019-06-19 $7.06 $7.14 $7.06 $7.14 $6.07 128,878
2019-06-18 $7.13 $7.13 $6.99 $7.09 $6.02 243,179
2019-06-17 $7.12 $7.19 $7.09 $7.15 $6.07 205,086
2019-06-14 $7.19 $7.24 $7.10 $7.16 $6.08 201,252
2019-06-13 $7.23 $7.32 $7.23 $7.27 $6.18 217,193
2019-06-12 $7.25 $7.33 $7.22 $7.23 $6.14 319,584
2019-06-11 $7.30 $7.39 $7.30 $7.37 $6.26 239,605
2019-06-10 $7.20 $7.32 $7.17 $7.28 $6.18 228,809
2019-06-07 $7.14 $7.26 $7.14 $7.23 $6.14 68,092
2019-06-06 $7.06 $7.16 $7.06 $7.16 $6.08 129,650
2019-06-05 $7.11 $7.15 $7.09 $7.12 $6.05 85,553
2019-06-04 $7.10 $7.12 $7.06 $7.11 $6.04 64,298
2019-06-03 $7.06 $7.33 $7.06 $7.12 $6.05 121,413
2019-05-31 $7.00 $7.09 $6.89 $7.04 $5.98 217,559
2019-05-30 $6.94 $7.04 $6.94 $7.03 $5.97 196,112
2019-05-29 $6.86 $6.97 $6.80 $6.94 $5.90 514,754
2019-05-28 $6.92 $6.95 $6.92 $6.93 $5.89 96,356
2019-05-24 $6.89 $6.97 $6.89 $6.94 $5.90 41,383
2019-05-23 $6.94 $6.95 $6.91 $6.91 $5.87 54,740
2019-05-22 $6.98 $7.01 $6.97 $7.00 $5.95 89,627
2019-05-21 $6.97 $7.03 $6.95 $7.03 $5.97 90,016
2019-05-20 $6.98 $6.99 $6.95 $6.96 $5.91 83,989
2019-05-17 $7.17 $7.17 $7.02 $7.05 $5.99 214,893
2019-05-16 $7.15 $7.19 $7.12 $7.12 $6.05 128,929
2019-05-15 $7.11 $7.16 $7.08 $7.15 $6.07 107,304
2019-05-14 $7.14 $7.19 $7.12 $7.13 $6.06 115,243
2019-05-13 $7.19 $7.19 $7.09 $7.10 $6.03 201,996
2019-05-10 $7.17 $7.26 $7.15 $7.25 $6.16 144,986
2019-05-09 $7.25 $7.25 $7.13 $7.17 $6.09 275,476
2019-05-08 $7.22 $7.25 $7.17 $7.24 $6.15 45,474
2019-05-07 $7.35 $7.35 $6.96 $7.21 $6.13 117,449
2019-05-06 $7.42 $7.43 $7.39 $7.40 $6.29 28,285
2019-05-03 $7.48 $7.55 $7.48 $7.53 $6.40 43,011
2019-05-02 $7.43 $7.49 $7.43 $7.47 $6.35 49,274
2019-05-01 $7.44 $7.50 $7.44 $7.47 $6.35 62,924
2019-04-30 $7.41 $7.49 $7.41 $7.47 $6.35 53,074
2019-04-29 $7.32 $7.51 $7.32 $7.48 $6.35 53,793
2019-04-26 $7.47 $7.51 $7.44 $7.47 $6.35 36,482
2019-04-25 $7.46 $7.51 $7.42 $7.48 $6.35 231,790
2019-04-24 $7.49 $7.56 $7.48 $7.49 $6.36 118,634
2019-04-23 $7.56 $7.60 $7.56 $7.57 $6.43 85,596
2019-04-22 $7.55 $7.60 $7.54 $7.59 $6.45 126,019
2019-04-18 $7.54 $7.62 $7.54 $7.62 $6.47 104,935
2019-04-17 $7.62 $7.63 $7.56 $7.60 $6.46 52,657
2019-04-16 $7.59 $7.59 $7.54 $7.57 $6.43 68,496
2019-04-15 $7.55 $7.58 $7.53 $7.55 $6.41 57,785
2019-04-12 $7.56 $7.63 $7.54 $7.58 $6.44 63,779
2019-04-11 $7.52 $7.58 $7.52 $7.55 $6.41 71,221
2019-04-10 $7.57 $7.60 $7.53 $7.58 $6.44 52,979
2019-04-09 $7.50 $7.55 $7.49 $7.49 $6.36 90,531
2019-04-08 $7.50 $7.54 $7.49 $7.54 $6.41 34,909
2019-04-05 $7.51 $7.56 $7.49 $7.50 $6.37 126,301
2019-04-04 $7.43 $7.52 $7.40 $7.49 $6.36 68,063
2019-04-03 $7.43 $7.52 $7.40 $7.49 $6.36 104,712
2019-04-02 $7.35 $7.43 $7.35 $7.42 $6.30 34,518
2019-04-01 $7.39 $7.48 $7.33 $7.37 $6.26 43,356
2019-03-29 $7.25 $7.30 $7.20 $7.27 $6.18 28,981
2019-03-28 $7.12 $7.20 $7.11 $7.16 $6.08 48,590
2019-03-27 $7.22 $7.22 $7.14 $7.18 $6.10 64,600
2019-03-26 $7.22 $7.24 $7.19 $7.22 $6.13 21,043
2019-03-25 $7.15 $7.19 $7.10 $7.16 $6.08 25,210
2019-03-22 $7.25 $7.33 $7.23 $7.23 $6.14 100,015
2019-03-21 $7.38 $7.40 $7.25 $7.35 $6.24 104,893
2019-03-20 $7.29 $7.38 $7.27 $7.38 $6.27 149,882
2019-03-19 $7.33 $7.36 $7.30 $7.31 $6.18 53,061
2019-03-18 $7.32 $7.38 $7.28 $7.36 $6.22 52,754
2019-03-15 $7.25 $7.34 $7.22 $7.32 $6.19 35,083
2019-03-14 $7.13 $7.25 $7.13 $7.24 $6.12 13,409
2019-03-13 $7.15 $7.34 $7.15 $7.19 $6.08 69,283
2019-03-12 $7.19 $7.22 $7.17 $7.22 $6.10 44,949
2019-03-11 $7.07 $7.19 $7.04 $7.16 $6.05 110,662
2019-03-08 $7.01 $7.09 $7.01 $7.06 $5.97 31,398
2019-03-07 $7.26 $7.26 $7.10 $7.14 $6.03 29,892
2019-03-06 $7.19 $7.26 $7.18 $7.20 $6.08 33,744
2019-03-05 $7.24 $7.26 $7.20 $7.25 $6.13 40,464
2019-03-04 $7.20 $7.26 $7.17 $7.24 $6.12 106,567
2019-03-01 $7.26 $7.26 $7.20 $7.22 $6.10 59,145
2019-02-28 $7.17 $7.27 $7.12 $7.20 $6.08 75,090
2019-02-27 $7.23 $7.28 $7.20 $7.24 $6.12 68,746
2019-02-26 $7.26 $7.34 $7.26 $7.31 $6.18 57,258
2019-02-25 $7.29 $7.35 $7.27 $7.33 $6.19 116,233
2019-02-22 $7.19 $7.28 $7.19 $7.25 $6.13 32,912
2019-02-21 $7.17 $7.24 $7.16 $7.17 $6.06 149,062
2019-02-20 $7.11 $7.24 $7.11 $7.24 $6.12 52,068
2019-02-19 $7.00 $7.21 $6.97 $7.17 $6.06 99,016
2019-02-15 $7.13 $7.13 $7.08 $7.12 $6.02 44,331
2019-02-14 $7.12 $7.16 $7.06 $7.13 $6.02 88,674
2019-02-13 $7.13 $7.18 $7.11 $7.12 $6.02 102,607
2019-02-12 $7.09 $7.18 $7.09 $7.18 $6.07 63,634
2019-02-11 $7.04 $7.12 $7.04 $7.09 $5.99 41,026
2019-02-08 $7.07 $7.14 $7.04 $7.07 $5.97 47,976
2019-02-07 $7.17 $7.21 $7.08 $7.14 $6.03 35,135
2019-02-06 $7.27 $7.29 $7.18 $7.22 $6.10 72,291
2019-02-05 $7.17 $7.30 $7.15 $7.24 $6.12 194,453
2019-02-04 $7.22 $7.22 $7.14 $7.18 $6.07 34,000
2019-02-01 $7.12 $7.19 $7.07 $7.17 $6.06 73,433
2019-01-31 $7.10 $7.16 $7.10 $7.14 $6.03 107,731
2019-01-30 $6.95 $7.11 $6.95 $7.10 $6.00 85,130
2019-01-29 $6.88 $7.01 $6.88 $6.97 $5.89 101,562
2019-01-28 $6.88 $7.02 $6.88 $6.96 $5.88 39,188
2019-01-25 $7.00 $7.06 $6.99 $7.06 $5.97 93,833
2019-01-24 $6.89 $6.99 $6.89 $6.97 $5.89 65,739
2019-01-23 $6.86 $6.96 $6.86 $6.96 $5.88 54,988
2019-01-22 $6.97 $6.97 $6.80 $6.86 $5.80 53,277
2019-01-18 $6.88 $6.98 $6.88 $6.98 $5.90 41,054
2019-01-17 $6.83 $6.95 $6.83 $6.90 $5.83 77,670
2019-01-16 $6.79 $6.90 $6.79 $6.90 $5.83 55,570
2019-01-15 $6.69 $6.87 $6.69 $6.81 $5.75 100,412
2019-01-14 $6.63 $6.79 $6.63 $6.73 $5.69 35,610
2019-01-11 $6.82 $6.83 $6.72 $6.79 $5.74 151,143
2019-01-10 $6.75 $6.84 $6.67 $6.82 $5.76 127,910
2019-01-09 $6.62 $6.73 $6.59 $6.72 $5.68 37,664
2019-01-08 $6.65 $6.65 $6.57 $6.61 $5.59 65,171
2019-01-07 $6.52 $6.62 $6.50 $6.59 $5.57 35,079
2019-01-04 $6.31 $6.54 $6.31 $6.52 $5.51 40,533
2019-01-03 $6.35 $6.39 $6.32 $6.35 $5.37 68,287
2019-01-02 $6.35 $6.43 $6.35 $6.43 $5.43 36,899
2018-12-31 $6.35 $6.47 $6.33 $6.35 $5.37 220,638
2018-12-28 $6.35 $6.45 $6.29 $6.35 $5.37 268,444
2018-12-27 $6.41 $6.49 $6.41 $6.49 $5.31 143,166
2018-12-26 $6.42 $6.47 $6.41 $6.44 $5.27 135,200
2018-12-24 $6.41 $6.46 $6.37 $6.42 $5.26 116,574
2018-12-21 $6.44 $6.51 $6.43 $6.43 $5.26 88,464
2018-12-20 $6.49 $6.54 $6.41 $6.50 $5.32 133,745
2018-12-19 $6.50 $6.56 $6.43 $6.51 $5.33 109,523
2018-12-18 $6.54 $6.56 $6.46 $6.52 $5.34 148,718
2018-12-17 $6.49 $6.55 $6.48 $6.48 $5.30 149,658
2018-12-14 $6.56 $6.58 $6.52 $6.54 $5.35 436,693
2018-12-13 $6.64 $6.66 $6.61 $6.65 $5.44 205,702
2018-12-12 $6.56 $6.65 $6.56 $6.62 $5.42 127,461
2018-12-11 $6.53 $6.56 $6.47 $6.50 $5.32 95,737
2018-12-10 $6.54 $6.56 $6.46 $6.50 $5.32 64,807
2018-12-07 $6.62 $6.68 $6.58 $6.61 $5.41 62,953
2018-12-06 $6.65 $6.66 $6.55 $6.65 $5.44 130,291
2018-12-04 $6.72 $6.82 $6.68 $6.69 $5.48 60,136
2018-12-03 $6.75 $6.84 $6.70 $6.80 $5.57 118,686
2018-11-30 $6.70 $6.71 $6.67 $6.70 $5.48 103,832
2018-11-29 $6.66 $6.74 $6.66 $6.71 $5.49 69,461
2018-11-28 $6.56 $6.73 $6.56 $6.73 $5.51 136,674
2018-11-27 $6.53 $6.60 $6.53 $6.58 $5.39 86,011
2018-11-26 $6.55 $6.60 $6.54 $6.58 $5.39 155,801
2018-11-23 $6.49 $6.55 $6.49 $6.51 $5.33 54,482
2018-11-21 $6.54 $6.61 $6.45 $6.59 $5.39 103,935
2018-11-20 $6.54 $6.60 $6.49 $6.55 $5.36 165,000
2018-11-19 $6.63 $6.69 $6.58 $6.64 $5.44 142,640
2018-11-16 $6.54 $6.70 $6.51 $6.69 $5.48 107,755
2018-11-15 $6.49 $6.68 $6.49 $6.65 $5.44 132,082
2018-11-14 $6.43 $6.55 $6.43 $6.54 $5.35 51,643
2018-11-13 $6.40 $6.51 $6.40 $6.47 $5.30 127,497
2018-11-12 $6.43 $6.49 $6.42 $6.43 $5.26 54,610
2018-11-09 $6.60 $6.61 $6.48 $6.52 $5.34 53,529
2018-11-08 $6.77 $6.78 $6.63 $6.64 $5.44 112,535
2018-11-07 $6.69 $6.79 $6.67 $6.79 $5.56 68,114
2018-11-06 $6.66 $6.69 $6.62 $6.68 $5.47 55,704
2018-11-05 $6.64 $6.69 $6.61 $6.67 $5.46 44,676
2018-11-02 $6.64 $6.73 $6.63 $6.69 $5.48 67,021
2018-11-01 $6.40 $6.63 $6.40 $6.62 $5.42 108,623
2018-10-31 $6.28 $6.40 $6.28 $6.38 $5.22 83,045
2018-10-30 $6.20 $6.26 $6.13 $6.26 $5.12 173,198
2018-10-29 $6.23 $6.35 $6.17 $6.20 $5.08 269,268
2018-10-26 $6.24 $6.38 $6.22 $6.23 $5.10 119,382
2018-10-25 $6.35 $6.35 $6.26 $6.32 $5.17 158,991
2018-10-24 $6.39 $6.40 $6.27 $6.29 $5.15 108,069
2018-10-23 $6.32 $6.40 $6.32 $6.38 $5.22 250,976
2018-10-22 $6.46 $6.53 $6.45 $6.47 $5.30 184,618
2018-10-19 $6.39 $6.49 $6.39 $6.44 $5.27 219,221
2018-10-18 $6.55 $6.55 $6.41 $6.41 $5.25 81,157
2018-10-17 $6.55 $6.59 $6.50 $6.55 $5.36 90,315
2018-10-16 $6.42 $6.60 $6.42 $6.60 $5.40 162,017
2018-10-15 $6.31 $6.47 $6.31 $6.44 $5.27 129,608
2018-10-12 $6.32 $6.52 $6.32 $6.50 $5.32 162,998
2018-10-11 $6.34 $6.44 $6.20 $6.24 $5.11 222,718
2018-10-10 $6.52 $6.54 $6.41 $6.41 $5.25 127,674
2018-10-09 $6.53 $6.60 $6.53 $6.55 $5.36 50,913
2018-10-08 $6.57 $6.59 $6.50 $6.52 $5.34 166,238
2018-10-05 $6.60 $6.65 $6.57 $6.61 $5.41 111,512
2018-10-04 $6.73 $6.74 $6.60 $6.63 $5.43 98,323
2018-10-03 $6.78 $6.83 $6.75 $6.75 $5.53 93,463
2018-10-02 $6.90 $6.90 $6.76 $6.78 $5.55 118,996
2018-10-01 $6.87 $6.95 $6.87 $6.90 $5.65 83,419
2018-09-28 $6.73 $6.90 $6.73 $6.86 $5.62 73,465
2018-09-27 $6.77 $6.87 $6.77 $6.86 $5.62 91,734
2018-09-26 $6.74 $6.85 $6.71 $6.80 $5.57 122,926
2018-09-25 $6.80 $6.80 $6.70 $6.77 $5.54 1,101,552
2018-09-24 $6.80 $6.80 $6.74 $6.75 $5.53 94,065
2018-09-21 $6.86 $6.89 $6.82 $6.85 $5.61 47,290
2018-09-20 $6.82 $6.89 $6.78 $6.87 $5.62 707,107
2018-09-19 $6.70 $6.83 $6.70 $6.83 $5.59 59,240
2018-09-18 $6.64 $6.71 $6.64 $6.69 $5.48 155,698
2018-09-17 $6.64 $6.66 $6.62 $6.64 $5.44 96,819
2018-09-14 $6.61 $6.69 $6.59 $6.65 $5.44 164,075
2018-09-13 $6.61 $6.77 $6.55 $6.61 $5.41 176,315
2018-09-12 $6.50 $6.64 $6.50 $6.58 $5.39 84,491
2018-09-11 $6.50 $6.59 $6.50 $6.52 $5.34 113,342
2018-09-10 $6.52 $6.61 $6.52 $6.55 $5.36 203,786
2018-09-07 $6.59 $6.70 $6.57 $6.61 $5.41 415,709
2018-09-06 $6.66 $6.69 $6.61 $6.65 $5.44 53,999
2018-09-05 $6.76 $6.76 $6.58 $6.70 $5.48 113,790
2018-09-04 $6.83 $6.83 $6.76 $6.80 $5.57 70,570
2018-08-31 $6.87 $6.91 $6.82 $6.91 $5.66 112,152
2018-08-30 $6.93 $6.94 $6.88 $6.89 $5.64 189,500
2018-08-29 $6.94 $6.99 $6.93 $6.96 $5.70 71,096
2018-08-28 $6.96 $6.99 $6.94 $6.94 $5.68 134,179
2018-08-27 $6.86 $6.96 $6.84 $6.94 $5.68 153,551
2018-08-24 $6.80 $6.87 $6.80 $6.84 $5.60 69,057
2018-08-23 $6.72 $6.88 $6.72 $6.80 $5.57 68,379
2018-08-22 $6.77 $6.87 $6.77 $6.86 $5.62 62,963
2018-08-21 $6.80 $6.84 $6.79 $6.82 $5.58 163,616
2018-08-20 $6.72 $6.80 $6.71 $6.77 $5.54 68,330
2018-08-17 $6.66 $6.76 $6.66 $6.76 $5.53 77,568
2018-08-16 $6.70 $6.78 $6.70 $6.71 $5.49 144,078
2018-08-15 $6.75 $6.75 $6.52 $6.69 $5.48 279,204
2018-08-14 $6.85 $6.88 $6.81 $6.84 $5.60 89,294
2018-08-13 $7.02 $7.02 $6.85 $6.87 $5.62 133,829
2018-08-10 $7.03 $7.05 $6.95 $6.98 $5.71 134,225
2018-08-09 $7.12 $7.15 $7.12 $7.14 $5.85 60,380
2018-08-08 $7.06 $7.13 $7.06 $7.12 $5.83 52,671
2018-08-07 $7.06 $7.13 $7.06 $7.09 $5.80 46,009
2018-08-06 $7.02 $7.11 $7.02 $7.03 $5.76 76,134
2018-08-03 $7.05 $7.11 $7.05 $7.08 $5.80 60,807
2018-08-02 $7.11 $7.11 $7.01 $7.06 $5.78 102,721
2018-08-01 $7.15 $7.19 $7.15 $7.17 $5.87 132,539
2018-07-31 $7.17 $7.20 $7.15 $7.19 $5.89 70,117
2018-07-30 $7.06 $7.17 $7.06 $7.16 $5.86 174,056
2018-07-27 $7.13 $7.16 $7.09 $7.12 $5.83 121,519
2018-07-26 $7.06 $7.16 $6.90 $7.11 $5.82 132,989
2018-07-25 $7.12 $7.17 $7.12 $7.16 $5.86 136,880
2018-07-24 $7.05 $7.14 $7.05 $7.10 $5.81 117,992
2018-07-23 $7.05 $7.05 $7.01 $7.01 $5.74 115,833
2018-07-20 $7.01 $7.05 $7.01 $7.05 $5.77 407,197
2018-07-19 $7.06 $7.06 $6.98 $7.01 $5.74 113,176
2018-07-18 $6.98 $7.08 $6.98 $7.04 $5.76 304,346
2018-07-17 $6.96 $7.05 $6.96 $7.02 $5.75 88,467
2018-07-16 $7.00 $7.02 $6.99 $6.99 $5.72 90,637
2018-07-13 $6.99 $7.05 $6.99 $7.04 $5.76 271,399
2018-07-12 $7.01 $7.08 $7.01 $7.06 $5.78 163,649
2018-07-11 $7.01 $7.06 $6.98 $7.03 $5.76 259,121
2018-07-10 $7.04 $7.10 $7.04 $7.08 $5.80 331,522
2018-07-09 $7.02 $7.11 $7.02 $7.08 $5.80 369,369
2018-07-06 $6.87 $7.02 $6.87 $7.01 $5.74 198,630
2018-07-05 $6.90 $6.92 $6.85 $6.87 $5.62 153,821
2018-07-03 $6.99 $6.99 $6.89 $6.92 $5.67 254,639
2018-07-02 $6.91 $6.98 $6.85 $6.90 $5.65 159,770
2018-06-29 $6.95 $7.00 $6.89 $7.00 $5.73 486,173
2018-06-28 $7.00 $7.00 $6.76 $6.85 $5.61 744,790
2018-06-27 $7.01 $7.03 $6.86 $6.90 $5.65 170,061
2018-06-26 $6.85 $7.17 $6.85 $7.06 $5.78 302,118
2018-06-25 $6.95 $7.08 $6.95 $6.98 $5.71 431,409
2018-06-22 $7.04 $7.08 $6.97 $7.03 $5.76 243,941
2018-06-21 $7.10 $7.12 $7.00 $7.00 $5.73 183,376
2018-06-20 $7.12 $7.23 $7.11 $7.11 $5.82 401,014
2018-06-19 $7.43 $7.44 $7.36 $7.37 $6.03 296,408
2018-06-18 $7.54 $7.59 $7.45 $7.53 $6.16 245,866
2018-06-15 $7.67 $7.68 $7.61 $7.65 $6.26 286,289
2018-06-14 $7.79 $7.79 $6.83 $7.69 $6.30 480,496
2018-06-13 $8.66 $8.67 $8.58 $8.66 $6.36 423,786
2018-06-12 $8.66 $8.68 $8.66 $8.66 $6.36 163,495
2018-06-11 $8.61 $8.70 $8.61 $8.70 $6.39 148,039
2018-06-08 $8.64 $8.66 $8.57 $8.66 $6.36 181,836
2018-06-07 $8.85 $8.85 $8.64 $8.69 $6.38 158,582
2018-06-06 $8.70 $8.79 $8.70 $8.78 $6.45 121,442
2018-06-05 $8.71 $8.74 $8.70 $8.71 $6.40 59,000
2018-06-04 $8.67 $8.75 $8.67 $8.71 $6.40 143,886
2018-06-01 $8.59 $8.68 $8.59 $8.67 $6.37 94,982
2018-05-31 $8.52 $8.62 $8.52 $8.61 $6.32 273,906
2018-05-30 $8.44 $8.56 $8.44 $8.55 $6.28 194,636
2018-05-29 $8.60 $8.60 $8.44 $8.48 $6.23 579,791
2018-05-25 $8.59 $8.68 $8.57 $8.65 $6.35 89,305
2018-05-24 $8.70 $8.70 $8.62 $8.65 $6.35 143,020
2018-05-23 $8.69 $8.76 $8.63 $8.74 $6.42 162,209
2018-05-22 $8.67 $8.76 $8.67 $8.71 $6.40 154,185
2018-05-21 $8.68 $8.71 $8.65 $8.66 $6.36 228,281
2018-05-18 $8.70 $8.74 $8.63 $8.65 $6.35 159,432
2018-05-17 $8.84 $8.84 $8.73 $8.75 $6.43 250,824
2018-05-16 $8.62 $8.90 $8.62 $8.85 $6.50 343,781
2018-05-15 $8.89 $8.89 $8.61 $8.81 $6.47 195,573
2018-05-14 $8.86 $8.96 $8.83 $8.94 $6.57 315,404
2018-05-11 $8.98 $8.98 $8.86 $8.89 $6.53 345,740
2018-05-10 $8.80 $8.91 $8.80 $8.91 $6.54 640,977
2018-05-09 $8.75 $8.80 $8.74 $8.78 $6.45 180,695
2018-05-08 $8.78 $8.80 $8.74 $8.78 $6.45 237,839
2018-05-07 $8.77 $8.84 $8.75 $8.84 $6.49 121,058
2018-05-04 $8.83 $8.89 $8.72 $8.83 $6.48 108,332
2018-05-03 $9.00 $9.03 $8.81 $8.89 $6.53 193,790
2018-05-02 $9.04 $9.04 $8.88 $8.97 $6.59 261,653
2018-05-01 $9.02 $9.03 $8.86 $9.03 $6.63 118,904
2018-04-30 $9.10 $9.22 $8.98 $8.98 $6.60 20,354
2018-04-27 $9.18 $9.18 $9.10 $9.15 $6.72 16,780
2018-04-26 $9.24 $9.24 $9.12 $9.22 $6.77 35,779
2018-04-25 $9.30 $9.30 $9.10 $9.15 $6.72 48,794
2018-04-24 $9.24 $9.24 $9.12 $9.21 $6.76 25,755
2018-04-23 $9.06 $9.26 $9.06 $9.18 $6.74 58,984
2018-04-20 $9.21 $9.21 $9.14 $9.15 $6.72 21,757
2018-04-19 $9.23 $9.25 $9.20 $9.22 $6.77 17,791
2018-04-18 $9.22 $9.28 $9.14 $9.24 $6.79 30,355
2018-04-17 $9.33 $9.40 $9.33 $9.39 $6.72 12,237
2018-04-16 $9.30 $9.36 $9.27 $9.36 $6.70 24,550
2018-04-13 $9.28 $9.37 $9.26 $9.34 $6.68 42,696
2018-04-12 $9.25 $9.29 $9.25 $9.28 $6.64 12,590
2018-04-11 $9.20 $9.24 $9.01 $9.22 $6.60 16,718
2018-04-10 $9.10 $9.24 $9.00 $9.24 $6.61 57,779
2018-04-09 $9.08 $9.12 $9.08 $9.10 $6.51 15,027
2018-04-06 $9.14 $9.14 $9.04 $9.08 $6.50 7,841
2018-04-05 $9.12 $9.19 $9.11 $9.13 $6.54 8,917
2018-04-04 $9.02 $9.09 $8.99 $9.09 $6.50 12,510
2018-04-03 $8.94 $9.05 $8.94 $9.05 $6.47 18,901
2018-04-02 $9.01 $9.01 $8.91 $8.94 $6.40 25,786
2018-03-29 $8.91 $9.04 $8.91 $9.04 $6.46 18,113
2018-03-28 $8.77 $8.85 $8.77 $8.85 $6.33 15,507
2018-03-27 $8.80 $8.86 $8.80 $8.84 $6.32 16,485
2018-03-26 $8.66 $8.91 $8.66 $8.85 $6.33 53,040
2018-03-23 $8.84 $8.85 $8.75 $8.75 $6.26 33,239
2018-03-22 $8.90 $8.90 $8.83 $8.85 $6.33 7,830
2018-03-21 $8.94 $8.97 $8.94 $8.95 $6.40 18,840
2018-03-20 $8.91 $8.92 $8.88 $8.90 $6.37 5,380
2018-03-19 $9.01 $9.01 $8.90 $8.90 $6.37 11,279
2018-03-16 $9.04 $9.07 $9.01 $9.06 $6.48 15,471
2018-03-15 $9.09 $9.10 $9.06 $9.07 $6.49 12,622
2018-03-14 $9.14 $9.16 $9.03 $9.15 $6.54 25,590
2018-03-13 $9.18 $9.19 $9.14 $9.14 $6.54 16,302
2018-03-12 $9.12 $9.19 $9.12 $9.17 $6.56 13,267
2018-03-09 $9.11 $9.18 $9.11 $9.17 $6.56 5,378
2018-03-08 $9.02 $9.08 $9.02 $9.08 $6.50 18,024
2018-03-07 $8.97 $9.07 $8.97 $9.06 $6.48 4,345
2018-03-06 $9.10 $9.13 $9.06 $9.12 $6.52 20,372
2018-03-05 $9.10 $9.10 $9.01 $9.07 $6.49 20,097
2018-03-02 $8.99 $9.07 $8.92 $9.07 $6.49 24,348
2018-03-01 $9.15 $9.15 $9.03 $9.04 $6.46 22,329
2018-02-28 $9.22 $9.24 $9.13 $9.13 $6.53 28,931
2018-02-27 $9.34 $9.34 $9.25 $9.25 $6.62 14,699
2018-02-26 $9.42 $9.42 $9.36 $9.37 $6.70 49,553
2018-02-23 $9.38 $9.43 $9.38 $9.42 $6.74 11,214
2018-02-22 $9.32 $9.38 $9.32 $9.37 $6.70 10,901
2018-02-21 $9.32 $9.35 $9.29 $9.29 $6.65 13,194
2018-02-20 $9.20 $9.25 $9.19 $9.24 $6.61 17,711
2018-02-16 $9.21 $9.30 $9.21 $9.24 $6.61 10,363
2018-02-15 $9.27 $9.37 $9.22 $9.29 $6.65 31,774
2018-02-14 $9.00 $9.19 $9.00 $9.19 $6.57 17,929
2018-02-13 $8.85 $9.15 $8.66 $9.09 $6.50 41,193
2018-02-12 $9.00 $9.19 $8.49 $8.49 $6.07 25,998
2018-02-09 $8.90 $9.19 $8.90 $9.01 $6.45 58,255
2018-02-08 $9.25 $9.32 $8.97 $8.97 $6.42 55,662
2018-02-07 $9.20 $9.32 $9.20 $9.30 $6.65 69,403
2018-02-06 $8.77 $9.64 $8.77 $9.29 $6.65 24,690
2018-02-05 $9.15 $9.36 $9.15 $9.21 $6.59 45,817
2018-02-02 $9.49 $9.49 $9.36 $9.37 $6.70 37,048
2018-02-01 $9.45 $9.51 $9.45 $9.51 $6.80 12,721
2018-01-31 $9.29 $9.45 $9.13 $9.44 $6.75 21,256
2018-01-30 $9.44 $9.44 $9.32 $9.35 $6.69 75,203
2018-01-29 $9.51 $9.54 $9.43 $9.47 $6.78 28,012
2018-01-26 $9.52 $9.55 $9.48 $9.54 $6.83 28,241
2018-01-25 $9.49 $9.52 $9.45 $9.51 $6.80 25,506
2018-01-24 $9.38 $9.45 $9.38 $9.43 $6.75 14,460
2018-01-23 $9.38 $9.42 $9.36 $9.36 $6.69 34,442
2018-01-22 $9.45 $9.50 $9.45 $9.45 $6.76 12,696
2018-01-19 $9.52 $9.58 $9.48 $9.48 $6.78 57,720
2018-01-18 $9.51 $9.56 $9.50 $9.52 $6.81 14,989
2018-01-17 $9.35 $9.52 $9.35 $9.51 $6.80 56,998
2018-01-16 $9.15 $9.44 $9.15 $9.38 $6.71 80,670
2018-01-12 $9.25 $9.34 $9.25 $9.33 $6.67 56,256
2018-01-11 $9.23 $9.27 $9.22 $9.26 $6.62 20,840
2018-01-10 $9.24 $9.24 $9.20 $9.20 $6.58 15,819
2018-01-09 $9.39 $9.49 $9.27 $9.27 $6.63 103,396
2018-01-08 $9.35 $9.40 $9.33 $9.40 $6.72 35,556
2018-01-05 $9.40 $9.40 $9.29 $9.36 $6.70 22,789
2018-01-04 $9.20 $9.33 $9.20 $9.32 $6.67 37,660
2018-01-03 $9.20 $9.21 $9.13 $9.19 $6.57 17,731
2018-01-02 $8.92 $9.13 $8.90 $9.13 $6.53 39,364
2017-12-29 $8.87 $8.95 $8.87 $8.93 $6.39 23,660
2017-12-28 $8.88 $8.93 $8.88 $8.91 $6.37 17,687
2017-12-27 $9.11 $9.13 $9.03 $9.05 $6.15 23,498
2017-12-26 $9.07 $9.07 $8.99 $9.04 $6.15 15,443
2017-12-22 $9.04 $9.06 $8.94 $9.04 $6.15 30,060
2017-12-21 $8.97 $9.03 $8.90 $9.02 $6.13 50,014
2017-12-20 $8.95 $8.98 $8.90 $8.96 $6.09 36,054
2017-12-19 $8.86 $8.96 $8.11 $8.95 $6.09 103,649
2017-12-18 $8.79 $8.93 $8.29 $8.92 $6.07 378,366
2017-12-15 $8.19 $8.29 $8.18 $8.29 $5.64 78,115
2017-12-14 $8.16 $8.17 $8.04 $8.14 $5.53 43,477
2017-12-13 $7.81 $8.10 $7.81 $8.07 $5.49 19,562
2017-12-12 $7.73 $7.92 $7.73 $7.83 $5.32 17,036
2017-12-11 $7.67 $7.85 $7.67 $7.83 $5.32 40,652
2017-12-08 $7.77 $7.77 $7.75 $7.76 $5.28 5,617
2017-12-07 $7.64 $7.76 $7.64 $7.74 $5.27 6,551
2017-12-06 $7.75 $7.83 $7.68 $7.70 $5.24 37,222
2017-12-05 $7.88 $7.92 $7.77 $7.82 $5.32 59,000
2017-12-04 $7.99 $8.01 $7.92 $7.93 $5.39 15,884
2017-12-01 $7.98 $7.99 $7.91 $7.97 $5.42 21,602
2017-11-30 $8.03 $8.03 $7.96 $7.99 $5.43 37,659
2017-11-29 $8.04 $8.09 $8.03 $8.03 $5.46 32,042
2017-11-28 $8.08 $8.20 $8.03 $8.11 $5.52 27,891
2017-11-27 $8.23 $8.37 $7.88 $8.13 $5.53 49,390
2017-11-24 $8.29 $8.33 $8.25 $8.29 $5.64 15,865
2017-11-22 $8.25 $8.33 $8.25 $8.30 $5.64 108,208
2017-11-21 $8.20 $8.31 $8.19 $8.30 $5.64 48,210
2017-11-20 $8.50 $8.50 $8.09 $8.09 $5.50 71,597
2017-11-17 $8.38 $8.66 $8.38 $8.61 $5.86 48,263
2017-11-16 $8.50 $8.59 $8.50 $8.55 $5.81 61,255
2017-11-15 $8.43 $8.44 $8.37 $8.43 $5.73 32,281
2017-11-14 $8.48 $8.63 $8.48 $8.51 $5.79 18,364
2017-11-13 $8.66 $8.70 $8.60 $8.60 $5.85 16,247
2017-11-10 $8.75 $8.77 $8.67 $8.67 $5.89 31,521
2017-11-09 $8.77 $8.84 $8.75 $8.78 $5.97 16,509
2017-11-08 $8.88 $8.90 $8.80 $8.84 $6.01 22,673
2017-11-07 $8.86 $8.95 $8.78 $8.86 $6.03 33,157
2017-11-06 $8.77 $8.94 $8.77 $8.94 $6.08 21,364
2017-11-03 $8.88 $8.91 $8.82 $8.84 $6.01 5,901
2017-11-02 $8.86 $8.92 $8.86 $8.91 $6.06 6,739
2017-11-01 $8.99 $9.00 $8.91 $8.96 $6.09 33,272
2017-10-31 $8.88 $8.91 $8.88 $8.91 $6.06 6,913
2017-10-30 $8.88 $8.94 $8.83 $8.89 $6.05 26,834
2017-10-27 $8.83 $8.87 $8.81 $8.84 $6.01 36,233
2017-10-26 $8.83 $8.91 $8.75 $8.81 $5.99 15,627
2017-10-25 $8.92 $8.93 $8.86 $8.93 $6.07 12,484
2017-10-24 $8.98 $8.98 $8.92 $8.95 $6.09 22,218
2017-10-23 $8.89 $9.00 $8.89 $8.99 $6.11 18,613
2017-10-20 $9.01 $9.01 $8.94 $8.94 $6.08 20,314
2017-10-19 $9.03 $9.03 $8.92 $8.98 $6.11 18,689
2017-10-18 $9.06 $9.09 $9.06 $9.07 $6.17 9,533
2017-10-17 $9.06 $9.09 $9.03 $9.04 $6.15 19,218
2017-10-16 $8.95 $9.10 $8.90 $9.09 $6.18 42,332
2017-10-13 $8.95 $9.05 $8.95 $9.03 $6.14 22,086
2017-10-12 $8.99 $9.06 $8.99 $9.02 $6.13 25,811
2017-10-11 $9.07 $9.07 $8.99 $9.03 $6.14 7,944
2017-10-10 $9.00 $9.03 $9.00 $9.00 $6.12 16,799
2017-10-09 $9.00 $9.07 $8.97 $8.98 $6.11 20,532
2017-10-06 $8.94 $9.04 $8.94 $8.98 $6.11 145,295
2017-10-05 $8.75 $9.09 $8.75 $8.94 $6.08 374,421
2017-10-04 $8.55 $8.59 $8.45 $8.59 $5.84 82,823
2017-10-03 $8.46 $8.53 $8.46 $8.53 $5.80 5,199
2017-10-02 $8.39 $8.46 $8.34 $8.43 $5.73 24,029
2017-09-29 $8.25 $8.42 $8.25 $8.39 $5.71 14,042
2017-09-28 $8.30 $8.53 $8.28 $8.28 $5.63 11,679
2017-09-27 $8.38 $8.38 $8.25 $8.29 $5.64 29,584
2017-09-26 $8.39 $8.55 $7.87 $8.33 $5.66 50,553
2017-09-25 $8.50 $8.50 $8.43 $8.45 $5.75 15,518
2017-09-22 $8.55 $8.57 $8.54 $8.55 $5.82 10,602
2017-09-21 $8.65 $8.65 $8.52 $8.53 $5.80 17,344
2017-09-20 $8.66 $8.67 $8.55 $8.59 $5.84 46,099
2017-09-19 $8.40 $8.66 $8.40 $8.63 $5.87 37,255
2017-09-18 $8.66 $8.66 $8.49 $8.50 $5.78 43,168
2017-09-15 $8.45 $8.48 $8.39 $8.46 $5.75 49,564
2017-09-14 $8.37 $8.41 $8.34 $8.39 $5.71 24,514
2017-09-13 $8.41 $8.42 $8.37 $8.37 $5.69 18,834
2017-09-12 $8.36 $8.42 $8.35 $8.41 $5.72 28,247
2017-09-11 $8.28 $8.36 $8.28 $8.35 $5.68 36,512
2017-09-08 $8.31 $8.31 $8.20 $8.27 $5.62 18,663
2017-09-07 $8.20 $8.29 $8.19 $8.28 $5.63 32,677
2017-09-06 $8.06 $8.17 $8.06 $8.16 $5.55 32,472
2017-09-05 $8.21 $8.25 $8.20 $8.20 $5.58 43,440
2017-09-01 $8.20 $8.24 $8.14 $8.24 $5.60 16,737
2017-08-31 $8.16 $8.26 $8.16 $8.17 $5.56 32,346
2017-08-30 $8.21 $8.23 $8.16 $8.16 $5.55 17,402
2017-08-29 $8.01 $8.32 $8.01 $8.26 $5.62 64,986
2017-08-28 $8.39 $8.39 $8.28 $8.30 $5.64 39,644
2017-08-25 $8.15 $8.40 $8.15 $8.31 $5.65 30,832
2017-08-24 $8.00 $8.13 $8.00 $8.11 $5.51 51,626
2017-08-23 $7.93 $7.99 $7.93 $7.98 $5.43 11,815
2017-08-22 $7.80 $7.98 $7.80 $7.96 $5.41 27,155
2017-08-21 $7.86 $7.89 $7.83 $7.84 $5.33 46,293
2017-08-18 $7.80 $7.94 $7.80 $7.92 $5.39 55,014
2017-08-17 $7.90 $7.90 $7.87 $7.88 $5.36 6,086
2017-08-16 $7.74 $7.87 $7.74 $7.87 $5.35 32,971
2017-08-15 $7.71 $7.75 $7.68 $7.74 $5.26 16,178
2017-08-14 $7.54 $7.75 $7.47 $7.71 $5.24 52,782
2017-08-11 $7.73 $7.73 $7.51 $7.51 $5.11 682,815
2017-08-10 $7.71 $7.72 $7.54 $7.55 $5.13 37,351
2017-08-09 $7.73 $7.73 $7.69 $7.71 $5.24 13,730
2017-08-08 $7.70 $7.77 $7.70 $7.77 $5.28 13,084
2017-08-07 $7.64 $7.69 $7.64 $7.68 $5.22 38,324
2017-08-04 $7.55 $7.69 $7.54 $7.62 $5.18 11,424
2017-08-03 $7.58 $7.64 $7.58 $7.64 $5.20 9,683
2017-08-02 $7.63 $7.63 $7.57 $7.57 $5.15 32,753
2017-08-01 $7.98 $7.98 $7.50 $7.64 $5.20 41,045
2017-07-31 $7.55 $7.71 $7.54 $7.68 $5.22 26,906
2017-07-28 $7.62 $7.62 $7.51 $7.53 $5.12 8,599
2017-07-27 $7.59 $7.60 $7.56 $7.59 $5.16 32,438
2017-07-26 $7.51 $7.60 $7.44 $7.54 $5.13 15,438
2017-07-25 $7.45 $7.55 $7.43 $7.51 $5.11 16,661
2017-07-24 $7.45 $7.45 $7.39 $7.44 $5.06 9,922
2017-07-21 $7.43 $7.43 $7.36 $7.40 $5.03 11,436
2017-07-20 $7.40 $7.41 $7.30 $7.30 $4.96 16,775
2017-07-19 $7.39 $7.39 $7.35 $7.39 $5.03 13,538
2017-07-18 $7.36 $7.36 $7.35 $7.36 $5.01 11,450
2017-07-17 $7.30 $7.37 $7.30 $7.35 $5.00 32,771
2017-07-14 $7.28 $7.34 $7.27 $7.34 $4.99 37,174
2017-07-13 $7.28 $7.29 $7.26 $7.27 $4.94 41,945
2017-07-12 $7.18 $7.25 $7.18 $7.23 $4.92 18,297
2017-07-11 $7.20 $7.21 $7.18 $7.21 $4.90 21,547
2017-07-10 $7.14 $7.21 $7.14 $7.21 $4.90 13,179
2017-07-07 $7.11 $7.18 $7.09 $7.18 $4.88 35,656
2017-07-06 $7.12 $7.15 $7.12 $7.15 $4.86 3,905
2017-07-05 $7.08 $7.15 $7.08 $7.15 $4.86 15,416
2017-07-03 $7.09 $7.09 $7.08 $7.08 $4.81 5,769
2017-06-30 $7.08 $7.10 $7.08 $7.08 $4.81 6,893
2017-06-29 $7.17 $7.17 $7.08 $7.08 $4.81 6,950
2017-06-28 $7.12 $7.13 $7.10 $7.13 $4.85 6,593
2017-06-27 $7.11 $7.12 $7.09 $7.12 $4.84 19,418
2017-06-26 $7.11 $7.16 $7.11 $7.16 $4.87 11,999
2017-06-23 $7.12 $7.16 $7.12 $7.15 $4.86 10,164
2017-06-22 $7.08 $7.12 $7.08 $7.11 $4.84 11,227
2017-06-21 $7.10 $7.12 $7.09 $7.10 $4.83 29,977
2017-06-20 $7.18 $7.19 $7.11 $7.15 $4.86 25,798
2017-06-19 $7.13 $7.17 $7.13 $7.15 $4.86 23,895
2017-06-16 $7.11 $7.16 $7.11 $7.13 $4.85 5,180
2017-06-15 $7.12 $7.16 $7.09 $7.16 $4.87 36,304
2017-06-14 $7.25 $7.31 $7.17 $7.21 $4.90 35,229
2017-06-13 $7.19 $7.26 $7.17 $7.24 $4.92 24,713
2017-06-12 $7.10 $7.20 $7.10 $7.20 $4.90 6,274
2017-06-09 $7.09 $7.20 $7.09 $7.17 $4.88 19,136
2017-06-08 $7.16 $7.16 $7.12 $7.13 $4.85 1,645
2017-06-07 $7.15 $7.15 $7.12 $7.15 $4.86 23,656
2017-06-06 $7.11 $7.13 $7.09 $7.12 $4.84 14,378
2017-06-05 $7.09 $7.10 $7.07 $7.08 $4.81 7,903
2017-06-02 $7.04 $7.10 $7.01 $7.09 $4.82 6,040
2017-06-01 $7.04 $7.12 $6.98 $7.12 $4.84 63,401
2017-05-31 $7.00 $7.04 $6.98 $7.03 $4.78 14,855
2017-05-30 $7.08 $7.12 $7.04 $7.06 $4.80 79,699
2017-05-26 $7.17 $7.18 $7.14 $7.15 $4.86 7,087
2017-05-25 $7.08 $7.14 $7.08 $7.11 $4.84 27,205
2017-05-24 $7.09 $7.12 $7.06 $7.11 $4.84 28,466
2017-05-23 $7.16 $7.16 $7.09 $7.12 $4.84 5,371
2017-05-22 $7.19 $7.22 $7.11 $7.16 $4.87 12,756
2017-05-19 $7.08 $7.29 $7.08 $7.14 $4.86 60,754
2017-05-18 $7.01 $7.03 $6.97 $7.03 $4.78 14,899
2017-05-17 $7.18 $7.18 $7.11 $7.13 $4.85 21,181
2017-05-16 $7.15 $7.22 $7.15 $7.22 $4.91 212,490
2017-05-15 $7.13 $7.14 $7.06 $7.14 $4.85 23,271
2017-05-12 $7.02 $7.06 $7.00 $7.05 $4.79 17,121
2017-05-11 $7.00 $7.02 $6.97 $7.01 $4.77 13,049
2017-05-10 $6.95 $7.02 $6.94 $7.02 $4.77 16,672
2017-05-09 $6.95 $7.02 $6.93 $6.94 $4.72 30,678
2017-05-08 $7.06 $7.06 $6.98 $7.00 $4.76 15,769
2017-05-05 $6.98 $7.06 $6.98 $7.05 $4.79 58,868
2017-05-04 $7.04 $7.05 $6.98 $7.01 $4.77 53,199
2017-05-03 $7.11 $7.11 $7.08 $7.10 $4.83 16,097
2017-05-02 $7.05 $7.12 $7.05 $7.11 $4.84 28,586
2017-05-01 $6.99 $7.08 $6.85 $7.05 $4.79 30,547
2017-04-28 $7.07 $7.07 $7.05 $7.06 $4.80 15,961
2017-04-27 $7.13 $7.14 $7.10 $7.10 $4.83 16,790
2017-04-26 $7.17 $7.17 $7.11 $7.14 $4.86 27,227
2017-04-25 $7.23 $7.24 $7.14 $7.17 $4.88 49,784
2017-04-24 $7.20 $7.23 $7.14 $7.22 $4.91 59,459
2017-04-21 $7.19 $7.25 $7.10 $7.22 $4.91 22,948
2017-04-20 $7.23 $7.23 $7.15 $7.18 $4.88 54,375
2017-04-19 $7.28 $7.28 $7.24 $7.24 $4.92 28,517
2017-04-18 $7.28 $7.28 $7.25 $7.27 $4.94 30,489
2017-04-17 $7.25 $7.39 $7.20 $7.32 $4.98 48,200
2017-04-13 $7.22 $7.23 $7.18 $7.22 $4.91 69,838
2017-04-12 $7.29 $7.29 $7.23 $7.25 $4.93 50,417
2017-04-11 $7.24 $7.29 $7.24 $7.29 $4.96 34,948
2017-04-10 $7.18 $7.24 $7.17 $7.23 $4.92 62,287
2017-04-07 $7.20 $7.24 $7.16 $7.23 $4.92 33,863
2017-04-06 $7.11 $7.20 $7.11 $7.15 $4.86 15,860
2017-04-05 $7.10 $7.13 $7.07 $7.11 $4.84 48,534
2017-04-04 $7.12 $7.15 $7.03 $7.13 $4.85 39,838
2017-04-03 $7.00 $7.24 $6.92 $7.02 $4.77 47,261
2017-03-31 $6.88 $7.00 $6.88 $6.98 $4.75 27,612
2017-03-30 $6.96 $7.00 $6.92 $6.94 $4.72 21,455
2017-03-29 $7.00 $7.00 $6.90 $6.97 $4.74 38,337
2017-03-28 $6.73 $6.94 $6.73 $6.93 $4.71 34,743
2017-03-27 $6.80 $6.81 $6.71 $6.78 $4.61 23,210
2017-03-24 $6.71 $6.85 $6.71 $6.82 $4.64 33,271
2017-03-23 $6.73 $6.76 $6.67 $6.75 $4.59 52,183
2017-03-22 $6.68 $6.74 $6.51 $6.74 $4.58 33,322
2017-03-21 $6.67 $6.71 $6.67 $6.69 $4.55 39,177
2017-03-20 $6.64 $6.68 $6.63 $6.68 $4.54 32,158
2017-03-17 $6.57 $6.65 $6.52 $6.63 $4.51 42,974
2017-03-16 $6.62 $6.63 $6.57 $6.61 $4.50 54,116
2017-03-15 $6.58 $6.62 $6.52 $6.61 $4.50 20,502
2017-03-14 $6.58 $6.58 $6.48 $6.52 $4.43 19,923
2017-03-13 $6.50 $6.60 $6.50 $6.60 $4.49 30,965
2017-03-10 $6.48 $6.51 $6.47 $6.51 $4.43 28,696
2017-03-09 $6.50 $6.50 $6.45 $6.48 $4.41 40,254
2017-03-08 $6.52 $6.56 $6.52 $6.53 $4.44 55,925
2017-03-07 $6.47 $6.57 $6.45 $6.55 $4.45 26,971
2017-03-06 $6.41 $6.53 $6.41 $6.50 $4.42 31,171
2017-03-03 $6.44 $6.49 $6.40 $6.45 $4.39 40,567
2017-03-02 $6.45 $6.48 $6.40 $6.41 $4.36 14,522
2017-03-01 $6.44 $6.48 $6.42 $6.47 $4.40 20,328
2017-02-28 $6.39 $6.44 $6.35 $6.44 $4.38 14,357
2017-02-27 $6.37 $6.45 $6.35 $6.41 $4.36 20,885
2017-02-24 $6.45 $6.45 $6.35 $6.43 $4.37 30,253
2017-02-23 $6.52 $6.52 $6.44 $6.45 $4.39 8,639
2017-02-22 $6.49 $6.52 $6.48 $6.49 $4.41 17,492
2017-02-21 $6.05 $6.52 $6.05 $6.52 $4.43 38,681
2017-02-17 $6.50 $6.50 $6.39 $6.45 $4.39 12,615
2017-02-16 $6.51 $6.55 $6.50 $6.50 $4.42 14,810
2017-02-15 $6.52 $6.54 $6.51 $6.51 $4.43 22,935
2017-02-14 $6.55 $6.55 $6.50 $6.55 $4.45 16,395
2017-02-13 $6.51 $6.55 $6.50 $6.55 $4.45 9,683
2017-02-10 $6.36 $6.54 $6.35 $6.51 $4.43 27,294
2017-02-09 $6.39 $6.40 $6.31 $6.40 $4.35 20,129
2017-02-08 $6.40 $6.42 $6.40 $6.41 $4.36 16,002
2017-02-07 $6.41 $6.42 $6.39 $6.41 $4.36 9,212
2017-02-06 $6.40 $6.45 $6.39 $6.43 $4.37 43,476
2017-02-03 $6.38 $6.41 $6.35 $6.39 $4.35 35,970
2017-02-02 $6.29 $6.38 $6.29 $6.34 $4.31 9,958
2017-02-01 $6.28 $6.28 $6.25 $6.25 $4.25 14,848
2017-01-31 $6.27 $6.29 $6.25 $6.25 $4.25 12,083
2017-01-30 $6.35 $6.35 $6.24 $6.25 $4.25 11,706
2017-01-27 $6.45 $6.45 $6.34 $6.36 $4.33 13,753
2017-01-26 $6.39 $6.44 $6.39 $6.44 $4.38 7,449
2017-01-25 $6.30 $6.40 $6.30 $6.37 $4.33 25,547
2017-01-24 $6.27 $6.32 $6.27 $6.31 $4.29 22,503
2017-01-23 $6.28 $6.32 $6.27 $6.32 $4.30 13,905
2017-01-20 $6.23 $6.30 $6.23 $6.30 $4.28 8,429
2017-01-19 $6.25 $6.28 $6.23 $6.28 $4.27 20,191
2017-01-18 $6.23 $6.30 $6.23 $6.27 $4.26 8,061
2017-01-17 $6.21 $6.27 $6.21 $6.27 $4.27 24,871
2017-01-13 $6.22 $6.25 $6.22 $6.23 $4.24 15,624
2017-01-12 $6.17 $6.22 $6.15 $6.21 $4.22 26,803
2017-01-11 $6.12 $6.15 $6.07 $6.12 $4.16 38,871
2017-01-10 $6.11 $6.14 $6.11 $6.13 $4.17 11,601
2017-01-09 $6.05 $6.12 $6.05 $6.11 $4.16 26,558
2017-01-06 $6.05 $6.12 $6.05 $6.07 $4.13 18,846
2017-01-05 $6.02 $6.10 $6.02 $6.08 $4.14 7,230
2017-01-04 $6.05 $6.05 $6.01 $6.04 $4.11 40,503
2017-01-03 $6.02 $6.04 $5.90 $6.02 $4.09 14,507
2016-12-30 $6.07 $6.07 $5.96 $5.96 $4.05 28,510
2016-12-29 $5.99 $6.03 $5.95 $6.00 $4.08 47,474
2016-12-28 $5.97 $5.97 $5.89 $5.93 $4.03 30,496
2016-12-27 $6.00 $6.00 $5.95 $5.97 $4.06 13,664
2016-12-23 $6.00 $6.00 $5.93 $5.94 $4.04 39,415
2016-12-22 $6.05 $6.07 $5.93 $6.01 $4.09 24,084
2016-12-21 $6.13 $6.15 $6.08 $6.08 $4.13 28,922
2016-12-20 $6.14 $6.14 $6.10 $6.13 $4.17 9,937
2016-12-19 $6.17 $6.20 $6.14 $6.14 $4.18 70,282
2016-12-16 $6.17 $6.21 $6.14 $6.17 $4.20 17,967
2016-12-15 $6.28 $6.28 $6.17 $6.22 $4.23 32,465
2016-12-14 $6.40 $6.40 $6.27 $6.27 $4.26 14,420
2016-12-13 $6.33 $6.44 $6.30 $6.43 $4.37 21,787
2016-12-12 $6.31 $6.34 $6.31 $6.33 $4.30 8,013
2016-12-09 $6.21 $6.33 $6.21 $6.30 $4.28 27,586
2016-12-08 $6.20 $6.26 $6.20 $6.25 $4.25 24,329
2016-12-07 $6.17 $6.24 $6.17 $6.23 $4.24 33,529
2016-12-06 $6.15 $6.17 $6.12 $6.14 $4.18 23,937
2016-12-05 $6.15 $6.19 $6.13 $6.14 $4.18 12,298
2016-12-02 $6.12 $6.15 $6.10 $6.10 $4.15 23,188
2016-12-01 $6.15 $6.16 $6.14 $6.16 $4.19 6,746
2016-11-30 $6.20 $6.21 $6.09 $6.10 $4.15 18,229
2016-11-29 $6.16 $6.16 $6.10 $6.12 $4.16 4,300
2016-11-28 $6.15 $6.18 $6.10 $6.11 $4.16 20,019
2016-11-25 $6.11 $6.16 $6.11 $6.14 $4.18 5,207
2016-11-23 $6.07 $6.10 $6.06 $6.09 $4.14 13,572
2016-11-22 $6.13 $6.13 $6.05 $6.10 $4.15 16,588
2016-11-21 $6.17 $6.20 $6.09 $6.10 $4.15 22,305
2016-11-18 $6.14 $6.16 $6.07 $6.07 $4.13 11,024
2016-11-17 $6.12 $6.13 $6.11 $6.11 $4.16 1,560
2016-11-16 $6.18 $6.20 $6.12 $6.14 $4.18 14,410
2016-11-15 $6.09 $6.30 $6.07 $6.21 $4.22 30,405
2016-11-14 $6.13 $6.13 $6.06 $6.09 $4.14 22,922
2016-11-11 $6.28 $6.28 $6.09 $6.13 $4.17 34,648
2016-11-10 $6.38 $6.45 $6.25 $6.26 $4.26 18,467
2016-11-09 $6.44 $6.54 $6.37 $6.51 $4.43 14,509
2016-11-08 $6.43 $6.49 $6.40 $6.46 $4.39 6,814
2016-11-07 $6.35 $6.46 $6.35 $6.45 $4.39 32,053
2016-11-04 $6.44 $6.44 $6.39 $6.43 $4.37 23,691
2016-11-03 $6.41 $6.48 $6.41 $6.46 $4.39 13,199
2016-11-02 $6.45 $6.47 $6.44 $6.45 $4.39 6,435
2016-11-01 $6.48 $6.49 $6.47 $6.47 $4.40 6,844
2016-10-31 $6.48 $6.49 $6.48 $6.49 $4.41 3,282
2016-10-28 $6.49 $6.50 $6.49 $6.49 $4.41 16,180
2016-10-27 $6.52 $6.52 $6.48 $6.48 $4.41 3,055
2016-10-26 $6.49 $6.51 $6.46 $6.50 $4.42 12,380
2016-10-25 $6.44 $6.51 $6.43 $6.50 $4.42 28,303
2016-10-24 $6.38 $6.44 $6.34 $6.43 $4.37 34,841
2016-10-21 $6.32 $6.33 $6.32 $6.33 $4.30 1,193
2016-10-20 $6.30 $6.33 $6.29 $6.30 $4.28 13,237
2016-10-19 $6.24 $6.34 $6.24 $6.34 $4.31 52,857
2016-10-18 $6.21 $6.25 $6.18 $6.23 $4.24 21,971
2016-10-17 $6.18 $6.21 $6.17 $6.20 $4.22 14,627
2016-10-14 $6.22 $6.23 $6.22 $6.23 $4.24 12,761
2016-10-13 $6.19 $6.21 $6.14 $6.21 $4.22 26,510
2016-10-12 $6.21 $6.24 $6.21 $6.24 $4.25 6,117
2016-10-11 $6.19 $6.22 $6.17 $6.20 $4.22 9,094
2016-10-10 $6.20 $6.25 $6.20 $6.23 $4.23 7,397
2016-10-07 $6.18 $6.24 $6.18 $6.23 $4.24 8,712
2016-10-06 $6.20 $6.20 $6.18 $6.18 $4.20 7,863
2016-10-05 $6.25 $6.26 $6.20 $6.21 $4.22 12,619
2016-10-04 $6.22 $6.30 $6.22 $6.23 $4.24 8,759
2016-10-03 $6.24 $6.27 $6.23 $6.27 $4.26 5,713
2016-09-30 $6.35 $6.35 $6.23 $6.27 $4.26 16,336
2016-09-29 $6.34 $6.34 $6.25 $6.25 $4.25 30,595
2016-09-28 $6.26 $6.32 $6.24 $6.30 $4.28 20,726
2016-09-27 $6.27 $6.27 $6.21 $6.26 $4.26 11,634
2016-09-26 $6.32 $6.32 $6.24 $6.28 $4.27 23,247
2016-09-23 $6.31 $6.31 $6.24 $6.28 $4.27 12,873
2016-09-22 $6.21 $6.33 $6.21 $6.27 $4.26 40,636
2016-09-21 $6.15 $6.20 $6.14 $6.20 $4.22 19,901
2016-09-20 $6.09 $6.16 $6.06 $6.06 $4.12 31,985
2016-09-19 $6.10 $6.16 $6.07 $6.12 $4.16 30,051
2016-09-16 $6.10 $6.30 $6.10 $6.18 $4.11 27,489
2016-09-15 $6.29 $6.29 $6.19 $6.20 $4.12 102,045
2016-09-14 $6.23 $6.24 $6.18 $6.23 $4.14 14,000
2016-09-13 $6.20 $6.26 $6.17 $6.23 $4.14 102,307
2016-09-12 $6.20 $6.26 $5.68 $6.23 $4.14 336,359
2016-09-09 $6.33 $6.33 $6.26 $6.30 $4.19 13,590
2016-09-08 $6.39 $6.39 $6.35 $6.35 $4.22 5,146
2016-09-07 $6.43 $6.47 $6.38 $6.41 $4.26 25,699
2016-09-06 $6.38 $6.44 $6.37 $6.44 $4.28 4,626
2016-09-02 $6.31 $6.40 $6.31 $6.40 $4.25 11,307
2016-09-01 $6.26 $6.30 $6.21 $6.29 $4.18 21,427
2016-08-31 $6.36 $6.36 $6.21 $6.25 $4.16 25,703
2016-08-30 $6.41 $6.41 $6.33 $6.36 $4.23 28,074
2016-08-29 $6.48 $6.48 $6.39 $6.39 $4.25 31,069
2016-08-26 $6.53 $6.54 $6.40 $6.41 $4.26 38,596
2016-08-25 $6.46 $6.54 $6.45 $6.48 $4.31 17,529
2016-08-24 $6.40 $6.48 $6.38 $6.46 $4.29 27,185
2016-08-23 $6.42 $6.48 $6.41 $6.44 $4.28 19,600
2016-08-22 $6.52 $6.52 $6.40 $6.41 $4.26 24,086
2016-08-19 $6.62 $6.62 $6.49 $6.52 $4.33 34,226
2016-08-18 $6.54 $6.54 $6.46 $6.52 $4.33 31,364
2016-08-17 $6.49 $6.51 $6.36 $6.45 $4.29 41,150
2016-08-16 $6.57 $6.57 $6.50 $6.52 $4.33 21,491
2016-08-15 $6.52 $6.57 $6.52 $6.54 $4.35 17,879
2016-08-12 $6.50 $6.52 $6.47 $6.52 $4.33 26,949
2016-08-11 $6.41 $6.52 $6.26 $6.52 $4.33 72,627
2016-08-10 $6.41 $6.48 $6.39 $6.43 $4.27 31,868
2016-08-09 $6.26 $6.40 $6.26 $6.38 $4.24 31,430
2016-08-08 $6.33 $6.43 $6.33 $6.37 $4.24 36,693
2016-08-05 $6.36 $6.40 $6.36 $6.38 $4.24 5,929
2016-08-04 $6.31 $6.37 $6.31 $6.36 $4.23 9,706
2016-08-03 $6.32 $6.39 $6.30 $6.39 $4.25 6,991
2016-08-02 $6.37 $6.38 $6.29 $6.29 $4.18 16,967
2016-08-01 $6.43 $6.45 $6.30 $6.37 $4.24 59,025
2016-07-29 $6.43 $6.44 $6.39 $6.43 $4.27 24,266
2016-07-28 $6.32 $6.42 $6.32 $6.39 $4.25 46,073
2016-07-27 $6.34 $6.37 $6.31 $6.36 $4.23 22,806
2016-07-26 $6.37 $6.37 $6.34 $6.34 $4.22 9,297
2016-07-25 $6.40 $6.42 $6.36 $6.39 $4.25 13,635
2016-07-22 $6.38 $6.42 $6.38 $6.40 $4.25 8,671
2016-07-21 $6.38 $6.38 $6.34 $6.35 $4.22 3,395
2016-07-20 $6.38 $6.41 $6.36 $6.37 $4.24 4,942
2016-07-19 $6.29 $6.37 $6.29 $6.36 $4.23 20,786
2016-07-18 $6.30 $6.34 $6.29 $6.34 $4.22 11,446
2016-07-15 $6.32 $6.36 $6.27 $6.29 $4.18 31,287
2016-07-14 $6.33 $6.35 $6.30 $6.34 $4.22 18,862
2016-07-13 $6.34 $6.35 $6.29 $6.29 $4.18 39,041
2016-07-12 $6.34 $6.40 $6.27 $6.35 $4.22 41,380
2016-07-11 $6.31 $6.36 $6.30 $6.30 $4.19 30,313
2016-07-08 $6.25 $6.33 $6.20 $6.32 $4.20 34,045
2016-07-07 $6.21 $6.23 $6.19 $6.21 $4.13 10,070
2016-07-06 $6.17 $6.21 $6.15 $6.18 $4.11 21,222
2016-07-05 $6.15 $6.22 $6.15 $6.17 $4.10 7,993
2016-07-01 $6.25 $6.25 $6.18 $6.24 $4.15 27,301
2016-06-30 $6.20 $6.25 $6.11 $6.25 $4.16 49,435
2016-06-29 $5.92 $6.11 $5.92 $6.11 $4.06 54,724
2016-06-28 $5.90 $5.93 $5.79 $5.89 $3.92 99,784
2016-06-27 $5.92 $5.92 $5.71 $5.71 $3.80 106,486
2016-06-24 $5.80 $6.04 $5.80 $5.84 $3.88 24,861
2016-06-23 $6.05 $6.13 $6.05 $6.13 $4.08 44,248
2016-06-22 $6.09 $6.12 $6.07 $6.07 $4.04 15,711
2016-06-21 $6.09 $6.09 $6.03 $6.07 $4.04 32,549
2016-06-20 $6.04 $6.10 $6.01 $6.03 $4.01 41,948
2016-06-17 $5.96 $6.00 $5.96 $6.00 $3.99 23,181
2016-06-16 $5.88 $5.97 $5.84 $5.94 $3.95 9,479
2016-06-15 $6.05 $6.07 $6.01 $6.04 $3.92 65,925
2016-06-14 $6.01 $6.02 $5.96 $6.01 $3.90 158,676
2016-06-13 $6.12 $6.12 $6.01 $6.01 $3.90 40,918
2016-06-10 $6.12 $6.16 $6.10 $6.10 $3.96 14,297
2016-06-09 $6.17 $6.22 $6.16 $6.16 $4.00 9,128
2016-06-08 $6.24 $6.27 $6.19 $6.23 $4.05 32,028
2016-06-07 $6.22 $6.23 $6.15 $6.20 $4.03 42,319
2016-06-06 $6.14 $6.22 $6.13 $6.18 $4.01 35,610
2016-06-03 $6.05 $6.12 $5.97 $6.11 $3.97 18,313
2016-06-02 $5.98 $6.06 $5.98 $6.06 $3.94 27,453
2016-06-01 $6.06 $6.06 $6.01 $6.01 $3.90 1,861
2016-05-31 $6.12 $6.12 $6.04 $6.04 $3.92 12,270
2016-05-27 $6.09 $6.12 $6.08 $6.08 $3.95 2,732
2016-05-26 $6.04 $6.24 $6.04 $6.10 $3.96 16,538
2016-05-25 $6.10 $6.10 $6.02 $6.05 $3.93 7,383
2016-05-24 $6.05 $6.06 $5.95 $6.01 $3.90 33,997
2016-05-23 $6.08 $6.08 $5.98 $5.99 $3.89 13,190
2016-05-20 $6.03 $6.08 $6.02 $6.08 $3.95 8,162
2016-05-19 $6.07 $6.07 $5.96 $5.97 $3.88 27,836
2016-05-18 $6.15 $6.22 $6.07 $6.07 $3.94 8,206
2016-05-17 $6.05 $6.12 $6.01 $6.12 $3.98 25,843
2016-05-16 $6.16 $6.22 $6.06 $6.07 $3.94 22,817
2016-05-13 $6.20 $6.22 $6.15 $6.18 $4.01 21,841
2016-05-12 $6.28 $6.28 $6.23 $6.24 $4.05 7,800
2016-05-11 $6.24 $6.27 $6.23 $6.26 $4.07 3,105
2016-05-10 $6.42 $6.42 $6.16 $6.23 $4.05 12,425
2016-05-09 $6.43 $6.43 $6.25 $6.26 $4.07 21,455
2016-05-06 $6.38 $6.48 $6.35 $6.47 $4.20 4,664
2016-05-05 $6.40 $6.41 $6.36 $6.36 $4.13 4,054
2016-05-04 $6.31 $6.41 $6.30 $6.34 $4.12 17,000
2016-05-03 $6.45 $6.45 $6.30 $6.39 $4.15 27,338
2016-05-02 $6.57 $6.60 $6.46 $6.47 $4.20 14,659
2016-04-29 $6.50 $6.54 $6.32 $6.52 $4.23 79,555
2016-04-28 $6.39 $6.50 $6.39 $6.48 $4.21 36,354
2016-04-27 $6.30 $6.39 $6.27 $6.39 $4.15 24,711
2016-04-26 $6.30 $6.30 $6.24 $6.28 $4.08 31,579
2016-04-25 $6.34 $6.34 $6.19 $6.24 $4.05 119,531
2016-04-22 $6.27 $6.32 $6.21 $6.31 $4.10 45,774
2016-04-21 $6.28 $6.32 $6.23 $6.30 $4.09 35,076
2016-04-20 $6.23 $6.30 $6.23 $6.27 $4.07 13,638
2016-04-19 $6.21 $6.25 $6.21 $6.25 $4.06 39,097
2016-04-18 $6.14 $6.19 $6.11 $6.18 $4.01 30,856
2016-04-15 $6.16 $6.16 $6.09 $6.09 $3.96 6,787
2016-04-14 $6.13 $6.17 $6.09 $6.12 $3.98 25,984
2016-04-13 $6.06 $6.13 $6.06 $6.11 $3.97 13,901
2016-04-12 $5.90 $6.07 $5.90 $6.00 $3.90 49,108
2016-04-11 $5.90 $5.95 $5.90 $5.92 $3.85 6,408
2016-04-08 $5.90 $5.93 $5.84 $5.90 $3.83 38,152
2016-04-07 $5.88 $5.92 $5.84 $5.87 $3.81 18,078
2016-04-06 $5.97 $5.97 $5.88 $5.95 $3.86 17,529
2016-04-05 $6.00 $6.00 $5.92 $5.96 $3.87 9,521
2016-04-04 $5.95 $6.02 $5.95 $6.02 $3.91 10,444
2016-04-01 $5.95 $6.03 $5.95 $6.00 $3.90 14,057
2016-03-31 $6.01 $6.04 $5.92 $6.01 $3.90 9,595
2016-03-30 $6.00 $6.07 $5.98 $5.98 $3.88 11,895
2016-03-29 $5.86 $5.95 $5.84 $5.95 $3.86 34,458
2016-03-28 $6.06 $6.14 $5.89 $5.95 $3.86 37,387
2016-03-24 $5.85 $5.91 $5.80 $5.90 $3.83 8,255
2016-03-23 $6.00 $6.00 $5.85 $5.88 $3.82 44,111
2016-03-22 $5.98 $6.13 $5.97 $6.00 $3.90 17,868
2016-03-21 $6.01 $6.06 $5.89 $5.99 $3.89 48,188
2016-03-18 $6.08 $6.14 $5.89 $5.98 $3.88 26,919
2016-03-17 $5.96 $6.10 $5.96 $6.02 $3.91 28,301
2016-03-16 $5.80 $5.91 $5.80 $5.91 $3.84 52,763
2016-03-15 $5.81 $5.84 $5.71 $5.77 $3.66 36,225
2016-03-14 $5.95 $5.97 $5.94 $5.97 $3.79 7,412
2016-03-11 $5.99 $6.07 $5.91 $5.95 $3.78 39,927
2016-03-10 $6.00 $6.06 $5.89 $6.00 $3.81 42,942
2016-03-09 $5.96 $6.04 $5.94 $6.01 $3.81 28,022
2016-03-08 $5.99 $5.99 $5.87 $5.95 $3.78 23,323
2016-03-07 $5.97 $6.00 $5.96 $5.97 $3.79 21,308
2016-03-04 $5.89 $5.98 $5.82 $5.96 $3.78 54,473
2016-03-03 $5.79 $5.90 $5.79 $5.88 $3.73 22,773
2016-03-02 $5.72 $5.76 $5.72 $5.75 $3.65 30,901
2016-03-01 $5.63 $5.75 $5.61 $5.69 $3.61 18,055
2016-02-29 $5.58 $5.65 $5.52 $5.57 $3.53 11,020
2016-02-26 $5.63 $5.63 $5.54 $5.54 $3.52 10,269
2016-02-25 $5.50 $5.56 $5.50 $5.55 $3.52 8,045
2016-02-24 $5.50 $5.52 $5.48 $5.51 $3.50 18,589
2016-02-23 $5.61 $5.61 $5.53 $5.56 $3.53 3,152
2016-02-22 $5.64 $5.68 $5.62 $5.62 $3.57 18,902
2016-02-19 $5.59 $5.60 $5.56 $5.59 $3.55 8,826
2016-02-18 $5.62 $5.62 $5.56 $5.57 $3.53 32,628
2016-02-17 $5.57 $5.63 $5.55 $5.61 $3.56 11,742
2016-02-16 $5.48 $5.48 $5.44 $5.48 $3.48 22,601
2016-02-12 $5.41 $5.47 $5.38 $5.47 $3.47 12,964
2016-02-11 $5.40 $5.40 $5.35 $5.37 $3.41 26,446
2016-02-10 $5.49 $5.49 $5.43 $5.43 $3.45 6,475
2016-02-09 $5.50 $5.51 $5.48 $5.49 $3.48 14,838
2016-02-08 $5.55 $5.57 $5.49 $5.56 $3.53 19,588
2016-02-05 $5.60 $5.66 $5.60 $5.63 $3.57 16,498
2016-02-04 $5.60 $5.75 $5.60 $5.75 $3.65 33,143
2016-02-03 $5.58 $5.65 $5.49 $5.57 $3.53 45,886
2016-02-02 $5.55 $5.59 $5.47 $5.54 $3.52 16,438
2016-02-01 $5.45 $5.54 $5.44 $5.50 $3.49 34,970
2016-01-29 $5.46 $5.60 $5.46 $5.55 $3.52 21,326
2016-01-28 $5.32 $5.68 $5.32 $5.45 $3.46 60,142
2016-01-27 $5.21 $5.47 $5.21 $5.29 $3.36 135,540
2016-01-26 $5.16 $5.20 $5.15 $5.18 $3.29 32,265
2016-01-25 $5.20 $5.20 $5.15 $5.20 $3.30 17,951
2016-01-22 $5.18 $5.26 $5.16 $5.21 $3.30 29,853
2016-01-21 $5.00 $5.09 $4.98 $5.01 $3.18 40,610
2016-01-20 $4.99 $5.06 $4.91 $5.04 $3.20 33,584
2016-01-19 $5.33 $5.33 $5.04 $5.08 $3.22 31,623
2016-01-15 $5.30 $5.30 $5.16 $5.18 $3.29 20,647
2016-01-14 $5.38 $5.38 $5.23 $5.31 $3.37 13,943
2016-01-13 $5.42 $5.70 $5.23 $5.30 $3.36 41,428
2016-01-12 $5.46 $5.51 $5.31 $5.38 $3.41 39,241
2016-01-11 $5.41 $5.52 $5.29 $5.52 $3.50 49,253
2016-01-08 $5.27 $5.35 $5.27 $5.32 $3.38 30,739
2016-01-07 $5.37 $5.38 $5.31 $5.34 $3.39 62,112
2016-01-06 $5.42 $5.48 $5.42 $5.42 $3.44 41,956
2016-01-05 $5.48 $5.50 $5.43 $5.45 $3.46 36,329
2016-01-04 $5.47 $5.53 $5.43 $5.45 $3.46 26,601
2015-12-31 $5.49 $5.59 $5.49 $5.58 $3.54 80,660
2015-12-30 $5.49 $5.58 $5.49 $5.55 $3.52 61,808
2015-12-29 $5.68 $5.68 $5.54 $5.55 $3.52 30,810
2015-12-28 $5.64 $5.79 $5.64 $5.73 $3.54 58,561
2015-12-24 $5.76 $5.83 $5.61 $5.82 $3.60 17,206
2015-12-23 $5.80 $5.85 $5.79 $5.85 $3.61 27,530
2015-12-22 $5.70 $5.80 $5.61 $5.75 $3.55 51,869
2015-12-21 $5.79 $5.80 $5.71 $5.72 $3.54 11,191
2015-12-18 $5.75 $5.77 $5.75 $5.76 $3.56 5,977
2015-12-17 $5.51 $5.77 $5.50 $5.77 $3.56 71,046
2015-12-16 $5.66 $5.74 $5.52 $5.72 $3.53 37,757
2015-12-15 $5.46 $5.63 $5.43 $5.57 $3.44 43,233
2015-12-14 $5.57 $5.60 $5.46 $5.52 $3.41 10,213
2015-12-11 $5.56 $5.62 $5.50 $5.50 $3.40 15,981
2015-12-10 $5.57 $5.68 $5.55 $5.62 $3.47 20,921
2015-12-09 $5.65 $5.73 $5.60 $5.61 $3.47 20,006
2015-12-08 $5.70 $5.70 $5.42 $5.52 $3.41 56,172
2015-12-07 $5.75 $5.76 $5.69 $5.71 $3.53 15,215
2015-12-04 $5.69 $5.81 $5.69 $5.81 $3.59 26,089
2015-12-03 $5.74 $5.82 $5.72 $5.74 $3.55 36,939
2015-12-02 $5.70 $5.74 $5.68 $5.70 $3.52 11,584
2015-12-01 $5.77 $5.81 $5.77 $5.77 $3.56 6,610
2015-11-30 $5.84 $5.85 $5.77 $5.79 $3.58 16,372
2015-11-27 $5.89 $5.89 $5.81 $5.82 $3.60 11,295
2015-11-25 $5.95 $5.96 $5.87 $5.89 $3.64 9,544
2015-11-24 $5.96 $6.02 $5.89 $5.98 $3.69 14,067
2015-11-23 $5.96 $6.00 $5.95 $5.96 $3.68 17,984
2015-11-20 $5.95 $6.00 $5.93 $5.97 $3.69 18,126
2015-11-19 $5.88 $5.91 $5.86 $5.91 $3.65 14,737
2015-11-18 $5.87 $5.94 $5.77 $5.83 $3.60 12,718
2015-11-17 $5.85 $5.85 $5.82 $5.85 $3.61 18,261
2015-11-16 $5.88 $5.88 $5.84 $5.84 $3.61 20,283
2015-11-13 $5.96 $5.97 $5.91 $5.93 $3.66 15,284
2015-11-12 $5.98 $6.01 $5.95 $5.98 $3.69 14,139
2015-11-11 $6.05 $6.05 $6.01 $6.03 $3.73 9,015
2015-11-10 $6.12 $6.12 $5.74 $6.01 $3.71 17,834
2015-11-09 $6.13 $6.17 $6.06 $6.12 $3.78 9,405
2015-11-06 $6.19 $6.19 $6.16 $6.17 $3.81 11,553
2015-11-05 $6.29 $6.29 $6.22 $6.23 $3.85 5,710
2015-11-04 $6.23 $6.29 $6.23 $6.27 $3.87 5,668
2015-11-03 $6.21 $6.30 $6.20 $6.30 $3.89 15,170
2015-11-02 $6.23 $6.23 $6.16 $6.20 $3.83 10,614
2015-10-30 $6.19 $6.22 $6.14 $6.19 $3.82 38,432
2015-10-29 $6.20 $6.25 $6.19 $6.23 $3.85 17,764
2015-10-28 $6.25 $6.30 $6.25 $6.26 $3.87 15,839
2015-10-27 $6.31 $6.35 $6.26 $6.35 $3.92 5,896
2015-10-26 $6.39 $6.39 $6.23 $6.37 $3.93 3,412
2015-10-23 $6.30 $6.39 $6.30 $6.39 $3.95 12,040
2015-10-22 $6.23 $6.33 $6.20 $6.27 $3.87 6,860
2015-10-21 $6.24 $6.25 $6.22 $6.22 $3.84 3,348
2015-10-20 $6.20 $6.34 $6.18 $6.25 $3.86 6,290
2015-10-19 $6.23 $6.28 $6.20 $6.25 $3.86 15,229
2015-10-16 $6.27 $6.31 $6.25 $6.29 $3.89 5,597
2015-10-15 $6.26 $6.30 $6.21 $6.30 $3.89 8,580
2015-10-14 $6.29 $6.29 $6.21 $6.23 $3.85 5,488
2015-10-13 $6.26 $6.27 $6.18 $6.24 $3.86 27,894
2015-10-12 $6.32 $6.39 $6.31 $6.39 $3.95 18,936
2015-10-09 $6.29 $6.32 $6.27 $6.32 $3.90 31,000
2015-10-08 $6.25 $6.25 $6.15 $6.22 $3.84 18,630
2015-10-07 $6.20 $6.30 $6.18 $6.25 $3.86 57,309
2015-10-06 $6.07 $6.18 $6.07 $6.17 $3.81 68,874
2015-10-05 $6.02 $6.12 $6.02 $6.11 $3.77 20,733
2015-10-02 $5.94 $6.05 $5.91 $6.02 $3.72 65,383
2015-10-01 $6.00 $6.00 $5.95 $5.95 $3.68 36,403
2015-09-30 $5.92 $5.99 $5.91 $5.98 $3.69 18,193
2015-09-29 $5.94 $5.95 $5.81 $5.88 $3.63 40,470
2015-09-28 $6.08 $6.12 $5.81 $5.84 $3.61 71,138
2015-09-25 $6.00 $6.10 $5.98 $6.03 $3.73 12,395
2015-09-24 $5.92 $6.01 $5.88 $5.94 $3.67 28,927
2015-09-23 $6.07 $6.07 $5.96 $5.96 $3.68 29,367
2015-09-22 $6.00 $6.06 $5.94 $6.01 $3.71 42,106
2015-09-21 $6.14 $6.15 $6.08 $6.12 $3.78 34,465
2015-09-18 $6.20 $6.20 $6.12 $6.12 $3.78 13,433
2015-09-17 $6.12 $6.22 $6.05 $6.22 $3.84 48,615
2015-09-16 $6.17 $6.25 $6.09 $6.24 $3.76 16,368
2015-09-15 $6.10 $6.15 $6.10 $6.10 $3.67 10,889
2015-09-14 $6.10 $6.10 $6.05 $6.09 $3.67 10,824
2015-09-11 $6.10 $6.10 $6.05 $6.06 $3.65 3,750
2015-09-10 $5.96 $6.08 $5.95 $6.06 $3.65 18,773
2015-09-09 $6.14 $6.14 $5.96 $5.97 $3.60 28,357
2015-09-08 $6.03 $6.14 $6.03 $6.07 $3.66 30,289
2015-09-04 $6.13 $6.15 $6.04 $6.08 $3.66 7,858

Aberdeen Emerging Markets Equity Income Fund Inc (AEF) News Headlines

Milan Fashion Week buyers seek bold designs to spark spending

None

reuters.com Feb. 20, 2024
Recent Aberdeen Emerging Markets Equity Income Fund Inc (AEF) News
Similar Companies to Aberdeen Emerging Markets Equity Income Fund Inc (AEF) in the Asset Management Industry
Stock Name Stock Ticker Industry Sector Employees
Bank Of New York Mellon Corp BK Asset Management Financial Services 50,000
State Street Corp STT Asset Management Financial Services 35,000
Northern Trust Corp NTRS Asset Management Financial Services 23,000
Blackrock Inc BLK Asset Management Financial Services 14,000
Brookfield Asset Management Inc - Class A BAM Asset Management Financial Services 11,000
Ameriprise Financial Inc AMP Asset Management Financial Services 11,000
Franklin Resources Inc BEN Asset Management Financial Services 9,700
SEI Investments Company SEIC Asset Management Financial Services 8,600
Invesco Ltd IVZ Asset Management Financial Services 8,226
T. Rowe Price Group Inc TROW Asset Management Financial Services 5,400
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.