America Movil S.A.B.DE C.V. (AMOV) Exchange: NYSE
Data as of Nov. 30, 2023
$20.75 ($-0.23) -1.10%
America Movil S.A.B.DE C.V. - Daily Information
Click for more stock information on America Movil S.A.B.DE C.V..Daily Information | Data |
---|---|
Date | Nov. 30, 2023 |
Open | $20.66 |
Previous Close | $20.75 |
High | $20.75 |
Low | $20.65 |
Adjusted Open | $20.66 |
Previous Adjusted Close | $20.75 |
Adjusted High | $20.75 |
Adjusted Low | $20.65 |
Invest in America Movil S.A.B.DE C.V. (AMOV)
Key People America Movil S.A.B.DE C.V.
Employee | Position |
---|---|
Carlos Slim Domit | Chairman |
Daniel Hajj Aboumrad | Chief Executive Officer & Executive Director |
Carlos José García Moreno Elizondo | Chief Financial Officer |
Óscar von Hauske Solís | Director & Chief Fixed-Line Operations Officer |
Angel Alija Guerrero | Chief Wireless Operations Officer |
Patrick Slim Domit | Vice Chairman |
Arturo Elías Ayub | Director |
Luis Alejandro Soberón Kuri | Director |
Vanessa Hajj Slim | Director |
Daniela Lecuona Torras | Investor Relations Contact |
Rafael Robles Miaja | Co-Secretary |
Alejandro Cantú Jiménez | Co-Secretary & General Counsel |
Pablo Roberto González Guajardo | Independent Director |
David Antonio Ibarra Muñoz | Independent Director |
Ernesto Vega Velasco | Independent Director |
Rafael Moisés Kalach Mizrahi | Independent Director |
Antonio Cosío Pando | Independent Director |
Francisco Medina Chávez | Independent Director |
Company Profile America Movil S.A.B.DE C.V.
Exchange: NYSE
IPO Date: Feb. 7, 2001
Employees: 181,000
Sector: Communication Services
Industry: Telecom Services
Website: America Movil S.A.B.DE C.V. Website
Address: Blvd. Manuel Avila Camacho 36, Lomas de Chapultepec, 11000 Ciudad de México, CDMX, Mexico
Historical Stock Data for America Movil S.A.B.DE C.V. (AMOV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-03-15 | $20.66 | $20.75 | $20.65 | $20.75 | $20.75 | 1,089 |
2023-03-14 | $20.82 | $21.02 | $20.78 | $20.98 | $20.98 | 2,798 |
2023-03-13 | $20.82 | $20.82 | $20.53 | $20.82 | $20.82 | 1,706 |
2023-03-10 | $21.25 | $21.25 | $21.02 | $21.05 | $21.05 | 581 |
2023-03-09 | $21.05 | $21.57 | $21.05 | $21.23 | $21.23 | 4,798 |
2023-03-08 | $20.74 | $21.16 | $20.74 | $21.16 | $21.16 | 3,346 |
2023-03-07 | $20.93 | $20.93 | $20.50 | $20.63 | $20.63 | 2,964 |
2023-03-06 | $21.01 | $21.34 | $20.88 | $21.21 | $21.21 | 2,396 |
2023-03-03 | $20.91 | $20.99 | $20.91 | $20.96 | $20.96 | 1,139 |
2023-03-02 | $20.78 | $20.98 | $20.78 | $20.89 | $20.89 | 1,109 |
2023-03-01 | $20.44 | $21.00 | $20.44 | $21.00 | $21.00 | 2,865 |
2023-02-28 | $20.48 | $20.73 | $20.25 | $20.25 | $20.25 | 1,498 |
2023-02-27 | $19.32 | $20.46 | $19.32 | $20.46 | $20.46 | 1,531 |
2023-02-24 | $20.17 | $20.40 | $20.17 | $20.40 | $20.40 | 760 |
2023-02-23 | $20.80 | $20.80 | $20.28 | $20.28 | $20.28 | 1,298 |
2023-02-22 | $20.30 | $20.71 | $20.30 | $20.71 | $20.71 | 1,084 |
2023-02-21 | $20.27 | $20.75 | $20.26 | $20.26 | $20.26 | 2,026 |
2023-02-17 | $20.42 | $20.66 | $20.42 | $20.60 | $20.60 | 1,145 |
2023-02-16 | $19.67 | $20.39 | $19.67 | $20.27 | $20.27 | 1,185 |
2023-02-15 | $19.72 | $19.80 | $19.32 | $19.80 | $19.80 | 3,776 |
2023-02-14 | $19.97 | $20.08 | $19.86 | $19.90 | $19.90 | 2,455 |
2023-02-13 | $19.82 | $19.90 | $19.82 | $19.90 | $19.90 | 644 |
2023-02-10 | $19.43 | $19.51 | $19.42 | $19.51 | $19.51 | 2,649 |
2023-02-09 | $19.34 | $19.38 | $19.33 | $19.33 | $19.33 | 1,786 |
2023-02-08 | $19.16 | $19.38 | $19.16 | $19.37 | $19.37 | 1,300 |
2023-02-07 | $19.39 | $19.49 | $19.02 | $19.18 | $19.18 | 3,799 |
2023-02-06 | $19.84 | $19.84 | $19.51 | $19.53 | $19.53 | 785 |
2023-02-03 | $20.33 | $20.33 | $19.77 | $19.77 | $19.77 | 646 |
2023-02-02 | $20.81 | $20.84 | $20.23 | $20.23 | $20.23 | 3,459 |
2023-02-01 | $20.86 | $20.86 | $20.50 | $20.68 | $20.68 | 3,959 |
2023-01-31 | $20.80 | $20.95 | $20.77 | $20.84 | $20.84 | 2,128 |
2023-01-30 | $21.17 | $21.17 | $20.97 | $21.05 | $21.05 | 1,790 |
2023-01-27 | $21.01 | $21.02 | $20.89 | $20.91 | $20.91 | 4,041 |
2023-01-26 | $20.92 | $21.20 | $20.83 | $21.13 | $21.13 | 18,892 |
2023-01-25 | $20.97 | $20.97 | $20.79 | $20.92 | $20.92 | 3,807 |
2023-01-24 | $21.03 | $21.19 | $20.82 | $20.85 | $20.85 | 3,062 |
2023-01-23 | $20.79 | $21.12 | $20.79 | $20.96 | $20.96 | 3,118 |
2023-01-20 | $20.10 | $20.87 | $20.10 | $20.76 | $20.76 | 4,896 |
2023-01-19 | $20.55 | $20.71 | $20.38 | $20.47 | $20.47 | 2,170 |
2023-01-18 | $20.69 | $20.86 | $20.56 | $20.56 | $20.56 | 3,487 |
2023-01-17 | $20.24 | $20.68 | $20.24 | $20.67 | $20.67 | 3,630 |
2023-01-13 | $20.24 | $20.50 | $20.20 | $20.21 | $20.21 | 2,333 |
2023-01-12 | $19.81 | $20.25 | $19.81 | $20.25 | $20.25 | 1,895 |
2023-01-11 | $19.23 | $19.89 | $19.23 | $19.89 | $19.89 | 2,455 |
2023-01-10 | $19.24 | $19.63 | $19.24 | $19.47 | $19.47 | 945 |
2023-01-09 | $18.73 | $19.32 | $18.73 | $19.32 | $19.32 | 4,710 |
2023-01-06 | $18.85 | $19.04 | $18.85 | $19.04 | $19.04 | 999 |
2023-01-05 | $18.33 | $18.80 | $18.33 | $18.71 | $18.71 | 3,881 |
2023-01-04 | $18.26 | $18.43 | $18.24 | $18.33 | $18.33 | 36,344 |
2023-01-03 | $18.15 | $18.26 | $17.90 | $18.15 | $18.15 | 3,376 |
2022-12-30 | $18.14 | $18.28 | $17.86 | $18.00 | $18.00 | 2,416 |
2022-12-29 | $18.22 | $18.48 | $18.14 | $18.14 | $18.14 | 2,224 |
2022-12-28 | $18.48 | $18.48 | $18.07 | $18.07 | $18.07 | 2,124 |
2022-12-27 | $18.31 | $18.65 | $18.31 | $18.55 | $18.55 | 5,111 |
2022-12-23 | $18.31 | $18.75 | $18.29 | $18.75 | $18.75 | 6,219 |
2022-12-22 | $18.21 | $18.44 | $18.06 | $18.44 | $18.44 | 1,421 |
2022-12-21 | $18.02 | $18.36 | $18.02 | $18.34 | $18.34 | 1,542 |
2022-12-20 | $17.91 | $18.17 | $17.91 | $17.98 | $17.98 | 1,737 |
2022-12-19 | $17.99 | $18.00 | $17.81 | $17.92 | $17.92 | 1,828 |
2022-12-16 | $17.73 | $17.77 | $17.60 | $17.62 | $17.62 | 1,758 |
2022-12-15 | $18.16 | $18.16 | $17.74 | $17.74 | $17.74 | 1,943 |
2022-12-14 | $18.11 | $18.27 | $18.00 | $18.26 | $18.26 | 1,277 |
2022-12-13 | $18.12 | $18.12 | $17.98 | $17.98 | $17.98 | 513 |
2022-12-12 | $18.24 | $18.24 | $17.93 | $17.93 | $17.93 | 2,008 |
2022-12-09 | $18.37 | $18.37 | $18.00 | $18.16 | $18.16 | 3,485 |
2022-12-08 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 127 |
2022-12-07 | $18.34 | $18.41 | $18.31 | $18.31 | $18.31 | 1,860 |
2022-12-06 | $18.57 | $18.58 | $18.40 | $18.43 | $18.43 | 1,495 |
2022-12-05 | $18.80 | $18.80 | $18.29 | $18.43 | $18.43 | 1,116 |
2022-12-02 | $19.33 | $19.33 | $18.75 | $18.75 | $18.75 | 756 |
2022-12-01 | $19.26 | $19.64 | $19.26 | $19.40 | $19.40 | 3,814 |
2022-11-30 | $19.00 | $19.47 | $19.00 | $19.35 | $19.35 | 2,067 |
2022-11-29 | $19.71 | $19.93 | $19.06 | $19.06 | $19.06 | 3,772 |
2022-11-28 | $20.32 | $20.35 | $19.64 | $19.66 | $19.66 | 2,149 |
2022-11-25 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 274 |
2022-11-23 | $20.14 | $20.24 | $20.14 | $20.22 | $20.22 | 943 |
2022-11-22 | $19.82 | $20.33 | $19.82 | $20.17 | $20.17 | 2,928 |
2022-11-21 | $19.61 | $20.07 | $19.61 | $20.07 | $20.07 | 1,156 |
2022-11-18 | $19.86 | $19.98 | $19.58 | $19.70 | $19.70 | 1,758 |
2022-11-17 | $19.39 | $19.65 | $19.39 | $19.60 | $19.60 | 3,316 |
2022-11-16 | $19.73 | $20.14 | $19.53 | $19.60 | $19.60 | 9,557 |
2022-11-15 | $20.34 | $20.34 | $19.73 | $19.74 | $19.74 | 7,415 |
2022-11-14 | $19.94 | $20.18 | $19.94 | $20.18 | $20.18 | 1,770 |
2022-11-11 | $19.89 | $20.05 | $19.75 | $19.81 | $19.81 | 6,273 |
2022-11-10 | $20.28 | $20.28 | $19.73 | $19.74 | $19.74 | 6,649 |
2022-11-09 | $19.89 | $20.03 | $19.89 | $19.93 | $19.93 | 3,054 |
2022-11-08 | $19.86 | $19.97 | $19.66 | $19.94 | $19.94 | 8,749 |
2022-11-07 | $19.50 | $19.83 | $19.50 | $19.83 | $19.83 | 4,085 |
2022-11-04 | $19.19 | $19.66 | $19.19 | $19.66 | $19.66 | 2,702 |
2022-11-03 | $18.90 | $18.93 | $18.88 | $18.93 | $18.93 | 1,842 |
2022-11-02 | $18.85 | $19.30 | $18.73 | $18.84 | $18.84 | 8,778 |
2022-11-01 | $18.48 | $18.55 | $18.48 | $18.55 | $18.55 | 518 |
2022-10-31 | $18.15 | $18.64 | $18.14 | $18.49 | $18.49 | 2,734 |
2022-10-28 | $18.00 | $18.50 | $18.00 | $18.30 | $18.30 | 4,668 |
2022-10-27 | $18.15 | $18.32 | $18.04 | $18.12 | $18.12 | 28,344 |
2022-10-26 | $17.74 | $18.24 | $17.74 | $18.24 | $18.24 | 28,190 |
2022-10-25 | $17.43 | $17.68 | $17.40 | $17.68 | $17.68 | 10,507 |
2022-10-24 | $16.87 | $17.38 | $16.87 | $17.38 | $17.38 | 14,255 |
2022-10-21 | $16.51 | $16.71 | $16.46 | $16.71 | $16.71 | 11,105 |
2022-10-20 | $16.60 | $16.62 | $16.34 | $16.34 | $16.34 | 3,474 |
2022-10-19 | $16.17 | $16.68 | $16.17 | $16.68 | $16.68 | 17,819 |
2022-10-18 | $16.53 | $16.53 | $15.90 | $16.01 | $16.01 | 3,792 |
2022-10-17 | $16.07 | $16.80 | $16.07 | $16.27 | $16.27 | 12,449 |
2022-10-14 | $16.45 | $16.77 | $15.86 | $15.86 | $15.86 | 5,552 |
2022-10-13 | $16.34 | $16.49 | $16.25 | $16.34 | $16.34 | 5,577 |
2022-10-12 | $16.65 | $16.65 | $16.29 | $16.41 | $16.41 | 815 |
2022-10-11 | $16.30 | $16.66 | $16.30 | $16.57 | $16.57 | 997 |
2022-10-10 | $16.19 | $16.77 | $16.19 | $16.30 | $16.30 | 2,683 |
2022-10-07 | $16.24 | $16.33 | $16.24 | $16.33 | $16.33 | 684 |
2022-10-06 | $16.43 | $16.44 | $16.23 | $16.23 | $16.23 | 1,658 |
2022-10-05 | $16.97 | $16.97 | $16.26 | $16.30 | $16.30 | 3,058 |
2022-10-04 | $16.82 | $16.96 | $16.69 | $16.94 | $16.94 | 2,570 |
2022-10-03 | $16.00 | $16.79 | $16.00 | $16.71 | $16.71 | 16,853 |
2022-09-30 | $16.74 | $16.74 | $16.36 | $16.37 | $16.37 | 4,043 |
2022-09-29 | $17.19 | $17.19 | $16.99 | $16.99 | $16.99 | 560 |
2022-09-28 | $17.18 | $17.85 | $17.18 | $17.71 | $17.71 | 2,156 |
2022-09-27 | $17.25 | $17.25 | $17.17 | $17.17 | $17.17 | 1,392 |
2022-09-26 | $17.21 | $17.61 | $17.01 | $17.36 | $17.36 | 5,590 |
2022-09-23 | $18.00 | $18.00 | $17.31 | $17.31 | $17.31 | 1,643 |
2022-09-22 | $17.85 | $17.90 | $17.65 | $17.90 | $17.90 | 1,078 |
2022-09-21 | $17.43 | $17.77 | $17.43 | $17.67 | $17.67 | 467 |
2022-09-20 | $16.99 | $17.64 | $16.99 | $17.64 | $17.64 | 5,284 |
2022-09-19 | $17.05 | $17.05 | $16.94 | $17.01 | $17.01 | 712 |
2022-09-16 | $16.60 | $17.16 | $16.60 | $16.77 | $16.77 | 8,587 |
2022-09-15 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 322 |
2022-09-14 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 277 |
2022-09-13 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 413 |
2022-09-12 | $17.45 | $17.45 | $17.24 | $17.28 | $17.28 | 1,061 |
2022-09-09 | $17.26 | $17.46 | $17.24 | $17.24 | $17.24 | 1,630 |
2022-09-08 | $17.34 | $17.48 | $17.09 | $17.09 | $17.09 | 4,123 |
2022-09-07 | $17.44 | $17.58 | $17.05 | $17.58 | $17.58 | 22,430 |
2022-09-06 | $17.75 | $17.75 | $17.13 | $17.22 | $17.22 | 5,157 |
2022-09-02 | $17.13 | $17.29 | $17.03 | $17.29 | $17.29 | 756 |
2022-09-01 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 234 |
2022-08-31 | $17.48 | $17.52 | $17.09 | $17.17 | $17.17 | 5,293 |
2022-08-30 | $17.66 | $18.02 | $17.01 | $17.46 | $17.46 | 3,489 |
2022-08-29 | $17.51 | $17.66 | $17.51 | $17.66 | $17.66 | 946 |
2022-08-26 | $17.92 | $17.92 | $17.56 | $17.56 | $17.56 | 1,309 |
2022-08-25 | $19.07 | $19.07 | $17.96 | $18.37 | $18.37 | 21,510 |
2022-08-24 | $18.81 | $19.10 | $18.27 | $18.27 | $17.84 | 1,136 |
2022-08-23 | $18.76 | $18.82 | $18.64 | $18.64 | $18.20 | 2,626 |
2022-08-22 | $18.72 | $18.99 | $18.72 | $18.98 | $18.53 | 2,229 |
2022-08-19 | $18.68 | $18.83 | $18.67 | $18.83 | $18.39 | 1,402 |
2022-08-18 | $19.11 | $19.16 | $18.62 | $18.68 | $18.24 | 5,296 |
2022-08-17 | $19.46 | $19.49 | $19.21 | $19.21 | $18.76 | 1,840 |
2022-08-16 | $18.98 | $19.27 | $18.98 | $19.27 | $18.82 | 780 |
2022-08-15 | $19.10 | $19.12 | $18.98 | $19.10 | $18.65 | 3,482 |
2022-08-12 | $19.30 | $19.30 | $18.99 | $19.19 | $18.74 | 7,259 |
2022-08-11 | $18.84 | $19.18 | $18.78 | $19.18 | $18.73 | 1,669 |
2022-08-10 | $18.60 | $18.95 | $18.60 | $18.72 | $18.28 | 1,710 |
2022-08-09 | $18.22 | $18.56 | $18.22 | $18.56 | $18.12 | 983 |
2022-08-08 | $18.18 | $18.24 | $17.90 | $18.21 | $17.78 | 1,324 |
2022-08-05 | $17.92 | $17.92 | $17.91 | $17.91 | $17.49 | 877 |
2022-08-04 | $17.84 | $18.26 | $17.84 | $18.25 | $17.82 | 1,856 |
2022-08-03 | $17.85 | $17.91 | $17.52 | $17.91 | $17.49 | 2,841 |
2022-08-02 | $18.59 | $18.59 | $17.52 | $17.52 | $17.11 | 3,802 |
2022-08-01 | $18.72 | $18.79 | $18.60 | $18.60 | $18.16 | 1,066 |
2022-07-29 | $18.75 | $18.98 | $18.75 | $18.95 | $18.51 | 1,124 |
2022-07-28 | $18.26 | $18.88 | $18.26 | $18.88 | $18.43 | 4,022 |
2022-07-27 | $18.19 | $18.28 | $17.77 | $18.28 | $17.85 | 1,409 |
2022-07-26 | $18.32 | $18.32 | $18.09 | $18.19 | $17.76 | 2,108 |
2022-07-25 | $18.38 | $18.59 | $18.36 | $18.46 | $18.03 | 2,170 |
2022-07-22 | $18.36 | $18.48 | $18.32 | $18.32 | $17.89 | 1,196 |
2022-07-21 | $18.82 | $18.82 | $18.08 | $18.23 | $17.80 | 1,552 |
2022-07-20 | $18.82 | $18.82 | $18.82 | $18.82 | $18.38 | 189 |
2022-07-19 | $19.22 | $19.22 | $18.45 | $18.68 | $18.24 | 7,839 |
2022-07-18 | $18.65 | $19.08 | $18.65 | $19.04 | $18.59 | 789 |
2022-07-15 | $18.36 | $18.47 | $18.26 | $18.46 | $18.03 | 4,107 |
2022-07-14 | $19.04 | $19.04 | $18.39 | $18.39 | $17.96 | 1,081 |
2022-07-13 | $19.44 | $19.66 | $18.84 | $19.25 | $18.80 | 2,964 |
2022-07-12 | $19.73 | $19.73 | $19.45 | $19.62 | $19.16 | 937 |
2022-07-11 | $19.78 | $19.78 | $19.47 | $19.57 | $19.11 | 6,864 |
2022-07-08 | $19.91 | $19.91 | $19.79 | $19.79 | $19.33 | 631 |
2022-07-07 | $19.99 | $19.99 | $19.79 | $19.94 | $19.47 | 811 |
2022-07-06 | $19.88 | $19.88 | $19.82 | $19.82 | $19.35 | 1,431 |
2022-07-05 | $20.12 | $20.12 | $19.55 | $19.75 | $19.29 | 849 |
2022-07-01 | $20.19 | $20.35 | $20.19 | $20.35 | $19.87 | 380 |
2022-06-30 | $19.92 | $20.34 | $19.92 | $20.18 | $19.71 | 2,435 |
2022-06-29 | $20.09 | $20.14 | $20.09 | $20.12 | $19.65 | 474 |
2022-06-28 | $20.38 | $20.38 | $20.28 | $20.28 | $19.80 | 450 |
2022-06-27 | $20.29 | $20.29 | $20.24 | $20.24 | $19.77 | 850 |
2022-06-24 | $20.01 | $20.44 | $19.58 | $20.42 | $19.94 | 21,495 |
2022-06-23 | $19.64 | $19.88 | $19.64 | $19.88 | $19.41 | 557 |
2022-06-22 | $20.35 | $20.35 | $19.31 | $19.52 | $19.06 | 2,240 |
2022-06-21 | $19.44 | $19.69 | $19.44 | $19.64 | $19.18 | 1,221 |
2022-06-17 | $18.95 | $19.37 | $18.95 | $19.34 | $18.89 | 10,301 |
2022-06-16 | $19.28 | $19.28 | $18.82 | $19.03 | $18.58 | 4,028 |
2022-06-15 | $18.87 | $19.39 | $18.87 | $19.39 | $18.93 | 1,353 |
2022-06-14 | $18.95 | $19.08 | $18.80 | $19.05 | $18.60 | 3,936 |
2022-06-13 | $19.12 | $19.35 | $18.71 | $19.04 | $18.59 | 1,806 |
2022-06-10 | $19.53 | $19.53 | $19.35 | $19.35 | $18.90 | 495 |
2022-06-09 | $19.63 | $19.86 | $19.61 | $19.84 | $19.37 | 3,727 |
2022-06-08 | $20.21 | $20.21 | $19.81 | $19.81 | $19.35 | 1,183 |
2022-06-07 | $20.46 | $20.46 | $19.84 | $20.01 | $19.54 | 2,667 |
2022-06-06 | $20.43 | $20.43 | $20.43 | $20.43 | $19.95 | 633 |
2022-06-03 | $20.74 | $20.79 | $20.57 | $20.63 | $20.14 | 2,792 |
2022-06-02 | $20.85 | $20.95 | $20.85 | $20.95 | $20.46 | 628 |
2022-06-01 | $21.33 | $21.33 | $20.99 | $20.99 | $20.50 | 1,866 |
2022-05-31 | $22.48 | $22.48 | $21.02 | $21.02 | $20.53 | 3,436 |
2022-05-27 | $22.47 | $22.57 | $22.06 | $22.36 | $21.84 | 3,478 |
2022-05-26 | $21.99 | $22.27 | $21.99 | $22.27 | $21.75 | 812 |
2022-05-25 | $21.64 | $21.91 | $21.64 | $21.91 | $21.40 | 1,586 |
2022-05-24 | $21.48 | $21.60 | $21.20 | $21.57 | $21.06 | 6,420 |
2022-05-23 | $21.50 | $21.60 | $21.16 | $21.34 | $20.84 | 4,354 |
2022-05-20 | $21.16 | $21.20 | $20.96 | $21.00 | $20.51 | 1,071 |
2022-05-19 | $20.28 | $20.98 | $20.28 | $20.79 | $20.30 | 1,802 |
2022-05-18 | $19.84 | $20.20 | $19.84 | $20.20 | $19.73 | 3,105 |
2022-05-17 | $19.51 | $19.84 | $19.51 | $19.84 | $19.37 | 1,679 |
2022-05-16 | $19.29 | $19.29 | $19.29 | $19.29 | $18.84 | 812 |
2022-05-13 | $19.23 | $19.23 | $18.98 | $19.12 | $18.67 | 2,033 |
2022-05-12 | $19.27 | $19.69 | $19.19 | $19.57 | $19.11 | 14,629 |
2022-05-11 | $17.71 | $19.30 | $17.67 | $19.27 | $18.82 | 13,784 |
2022-05-10 | $18.41 | $18.58 | $18.41 | $18.58 | $18.14 | 976 |
2022-05-09 | $18.44 | $18.60 | $18.35 | $18.47 | $18.03 | 2,055 |
2022-05-06 | $19.24 | $19.24 | $18.94 | $18.94 | $18.50 | 1,339 |
2022-05-05 | $19.35 | $19.75 | $19.31 | $19.47 | $19.01 | 3,050 |
2022-05-04 | $19.25 | $19.69 | $19.25 | $19.69 | $19.23 | 2,038 |
2022-05-03 | $19.30 | $19.40 | $19.30 | $19.39 | $18.93 | 889 |
2022-05-02 | $19.17 | $19.38 | $19.05 | $19.23 | $18.78 | 13,501 |
2022-04-29 | $19.99 | $19.99 | $19.23 | $19.23 | $18.78 | 2,018 |
2022-04-28 | $19.64 | $20.30 | $19.54 | $20.19 | $19.72 | 10,055 |
2022-04-27 | $20.62 | $20.64 | $20.54 | $20.54 | $20.06 | 1,006 |
2022-04-26 | $20.71 | $21.24 | $20.71 | $20.83 | $20.34 | 14,066 |
2022-04-25 | $20.82 | $21.11 | $20.64 | $21.11 | $20.61 | 3,315 |
2022-04-22 | $21.41 | $21.41 | $21.00 | $21.15 | $20.65 | 3,232 |
2022-04-21 | $22.09 | $22.09 | $21.11 | $21.30 | $20.80 | 2,548 |
2022-04-20 | $22.12 | $22.12 | $21.62 | $22.09 | $21.57 | 1,427 |
2022-04-19 | $22.28 | $22.28 | $22.00 | $22.00 | $21.48 | 915 |
2022-04-18 | $22.38 | $22.39 | $22.26 | $22.26 | $21.74 | 12,648 |
2022-04-14 | $22.19 | $22.29 | $22.17 | $22.29 | $21.76 | 2,866 |
2022-04-13 | $22.30 | $22.30 | $22.07 | $22.26 | $21.74 | 8,237 |
2022-04-12 | $21.99 | $22.15 | $21.75 | $21.75 | $21.24 | 2,005 |
2022-04-11 | $21.64 | $21.85 | $21.60 | $21.75 | $21.24 | 2,163 |
2022-04-08 | $21.71 | $21.94 | $21.69 | $21.69 | $21.18 | 3,177 |
2022-04-07 | $21.67 | $21.91 | $21.67 | $21.83 | $21.32 | 4,044 |
2022-04-06 | $21.65 | $21.69 | $21.33 | $21.35 | $20.85 | 3,168 |
2022-04-05 | $21.65 | $21.79 | $21.28 | $21.28 | $20.78 | 9,074 |
2022-04-04 | $21.66 | $21.77 | $21.55 | $21.61 | $21.10 | 3,606 |
2022-04-01 | $21.33 | $21.59 | $21.19 | $21.59 | $21.08 | 8,459 |
2022-03-31 | $20.93 | $21.13 | $20.86 | $21.00 | $20.51 | 8,468 |
2022-03-30 | $20.74 | $21.00 | $20.27 | $20.79 | $20.30 | 4,542 |
2022-03-29 | $20.63 | $20.95 | $20.36 | $20.95 | $20.46 | 4,022 |
2022-03-28 | $20.96 | $20.96 | $20.43 | $20.45 | $19.97 | 9,670 |
2022-03-25 | $20.99 | $20.99 | $20.99 | $20.99 | $20.50 | 635 |
2022-03-24 | $20.76 | $20.81 | $20.25 | $20.81 | $20.32 | 1,811 |
2022-03-23 | $19.57 | $20.71 | $19.52 | $20.33 | $19.85 | 9,936 |
2022-03-22 | $20.44 | $20.51 | $20.17 | $20.41 | $19.93 | 4,399 |
2022-03-21 | $20.92 | $20.92 | $20.11 | $20.55 | $20.07 | 7,190 |
2022-03-18 | $19.61 | $20.68 | $19.35 | $19.86 | $19.39 | 25,500 |
2022-03-17 | $19.33 | $19.84 | $19.33 | $19.84 | $19.37 | 3,219 |
2022-03-16 | $18.94 | $19.45 | $18.94 | $19.24 | $18.79 | 1,289 |
2022-03-15 | $18.78 | $18.90 | $18.78 | $18.90 | $18.46 | 1,051 |
2022-03-14 | $19.05 | $19.12 | $18.53 | $18.53 | $18.10 | 17,800 |
2022-03-11 | $18.70 | $18.90 | $18.70 | $18.83 | $18.39 | 1,244 |
2022-03-10 | $18.97 | $18.97 | $18.82 | $18.82 | $18.38 | 570 |
2022-03-09 | $18.91 | $18.91 | $18.80 | $18.87 | $18.43 | 736 |
2022-03-08 | $18.29 | $18.78 | $18.29 | $18.50 | $18.07 | 4,133 |
2022-03-07 | $18.38 | $18.38 | $17.95 | $18.03 | $17.61 | 7,544 |
2022-03-04 | $18.62 | $18.62 | $18.62 | $18.62 | $18.18 | 137 |
2022-03-03 | $18.43 | $18.80 | $18.43 | $18.62 | $18.18 | 3,516 |
2022-03-02 | $18.36 | $18.43 | $18.31 | $18.43 | $18.00 | 718 |
2022-03-01 | $18.08 | $18.36 | $17.93 | $18.21 | $17.78 | 4,143 |
2022-02-28 | $17.78 | $18.27 | $17.49 | $18.27 | $17.84 | 4,287 |
2022-02-25 | $18.04 | $18.15 | $17.94 | $17.98 | $17.56 | 1,898 |
2022-02-24 | $17.86 | $17.86 | $17.20 | $17.71 | $17.29 | 4,915 |
2022-02-23 | $18.09 | $18.26 | $17.75 | $17.86 | $17.44 | 16,885 |
2022-02-22 | $19.11 | $19.11 | $18.07 | $18.27 | $17.84 | 7,637 |
2022-02-18 | $18.14 | $18.34 | $17.97 | $18.07 | $17.65 | 7,815 |
2022-02-17 | $18.91 | $18.91 | $18.37 | $18.37 | $17.94 | 2,812 |
2022-02-16 | $18.50 | $18.96 | $18.50 | $18.85 | $18.41 | 3,865 |
2022-02-15 | $18.39 | $18.74 | $18.39 | $18.57 | $18.13 | 1,787 |
2022-02-14 | $17.50 | $18.70 | $17.50 | $18.37 | $17.94 | 4,286 |
2022-02-11 | $18.00 | $18.55 | $18.00 | $18.55 | $18.11 | 771 |
2022-02-10 | $18.51 | $18.54 | $18.13 | $18.13 | $17.70 | 1,124 |
2022-02-09 | $18.79 | $19.00 | $18.79 | $18.93 | $18.49 | 1,650 |
2022-02-08 | $18.22 | $18.47 | $18.22 | $18.47 | $18.04 | 1,419 |
2022-02-07 | $18.35 | $18.35 | $17.95 | $18.17 | $17.74 | 3,625 |
2022-02-04 | $18.78 | $18.78 | $17.90 | $18.27 | $17.84 | 5,780 |
2022-02-03 | $19.17 | $19.19 | $18.81 | $18.81 | $18.37 | 886 |
2022-02-02 | $18.92 | $18.92 | $18.92 | $18.92 | $18.48 | 2,190 |
2022-02-01 | $18.77 | $19.08 | $18.74 | $18.91 | $18.47 | 1,963 |
2022-01-31 | $18.13 | $18.81 | $18.13 | $18.81 | $18.37 | 4,719 |
2022-01-28 | $18.06 | $18.28 | $17.86 | $18.21 | $17.78 | 5,106 |
2022-01-27 | $18.88 | $19.14 | $18.12 | $18.15 | $17.72 | 1,706 |
2022-01-26 | $19.15 | $19.39 | $18.94 | $18.94 | $18.50 | 2,607 |
2022-01-25 | $19.01 | $19.42 | $19.00 | $19.10 | $18.65 | 6,884 |
2022-01-24 | $19.03 | $19.24 | $18.96 | $19.24 | $18.79 | 4,070 |
2022-01-21 | $18.92 | $19.30 | $18.92 | $19.22 | $18.77 | 1,629 |
2022-01-20 | $19.35 | $19.45 | $19.07 | $19.07 | $18.62 | 6,736 |
2022-01-19 | $19.79 | $19.79 | $19.38 | $19.42 | $18.96 | 3,138 |
2022-01-18 | $19.89 | $19.89 | $19.80 | $19.80 | $19.34 | 541 |
2022-01-14 | $20.54 | $20.54 | $20.27 | $20.32 | $19.84 | 5,190 |
2022-01-13 | $20.42 | $20.46 | $20.42 | $20.46 | $19.98 | 646 |
2022-01-12 | $20.51 | $20.64 | $20.32 | $20.32 | $19.84 | 3,681 |
2022-01-11 | $20.30 | $20.55 | $20.30 | $20.44 | $19.96 | 7,810 |
2022-01-10 | $20.31 | $20.62 | $19.83 | $20.25 | $19.78 | 9,232 |
2022-01-07 | $20.73 | $20.73 | $20.44 | $20.44 | $19.96 | 1,402 |
2022-01-06 | $21.13 | $21.13 | $20.51 | $20.55 | $20.07 | 5,726 |
2022-01-05 | $20.85 | $21.22 | $20.85 | $20.97 | $20.48 | 34,113 |
2022-01-04 | $20.62 | $21.33 | $20.15 | $20.91 | $20.42 | 3,224 |
2022-01-03 | $19.74 | $21.07 | $19.74 | $20.92 | $20.43 | 29,242 |
2021-12-31 | $20.98 | $21.15 | $20.95 | $21.05 | $20.56 | 14,198 |
2021-12-30 | $20.98 | $21.34 | $20.94 | $20.98 | $20.49 | 7,143 |
2021-12-29 | $20.89 | $21.05 | $20.82 | $20.95 | $20.46 | 17,143 |
2021-12-28 | $20.68 | $20.97 | $20.68 | $20.80 | $20.31 | 10,550 |
2021-12-27 | $20.78 | $20.78 | $20.54 | $20.76 | $20.27 | 3,474 |
2021-12-23 | $20.53 | $20.77 | $20.53 | $20.68 | $20.19 | 1,152 |
2021-12-22 | $20.42 | $20.56 | $20.35 | $20.56 | $20.08 | 9,554 |
2021-12-21 | $20.32 | $20.62 | $20.25 | $20.52 | $20.04 | 1,875 |
2021-12-20 | $19.74 | $20.27 | $19.74 | $20.27 | $19.79 | 4,327 |
2021-12-17 | $19.56 | $20.12 | $19.56 | $20.04 | $19.57 | 4,363 |
2021-12-16 | $19.39 | $19.79 | $19.39 | $19.47 | $19.01 | 1,322 |
2021-12-15 | $18.86 | $19.23 | $18.70 | $19.23 | $18.78 | 3,475 |
2021-12-14 | $18.39 | $18.90 | $18.01 | $18.83 | $18.39 | 1,142 |
2021-12-13 | $18.79 | $19.06 | $18.52 | $18.52 | $18.09 | 3,043 |
2021-12-10 | $18.92 | $19.01 | $18.85 | $19.01 | $18.56 | 2,548 |
2021-12-09 | $18.74 | $19.01 | $18.74 | $19.00 | $18.55 | 19,466 |
2021-12-08 | $18.46 | $18.79 | $18.46 | $18.79 | $18.35 | 5,758 |
2021-12-07 | $18.15 | $18.50 | $18.07 | $18.46 | $18.02 | 11,173 |
2021-12-06 | $18.17 | $18.39 | $18.17 | $18.21 | $17.78 | 2,002 |
2021-12-03 | $18.10 | $18.60 | $18.09 | $18.09 | $17.67 | 4,282 |
2021-12-02 | $17.85 | $18.28 | $17.85 | $18.11 | $17.69 | 3,468 |
2021-12-01 | $17.50 | $18.07 | $17.43 | $17.78 | $17.36 | 3,663 |
2021-11-30 | $16.81 | $17.26 | $16.52 | $17.26 | $16.86 | 12,054 |
2021-11-29 | $17.13 | $17.38 | $16.76 | $16.80 | $16.41 | 3,740 |
2021-11-26 | $17.00 | $17.00 | $16.75 | $16.90 | $16.50 | 3,082 |
2021-11-24 | $17.31 | $17.55 | $17.19 | $17.43 | $17.02 | 5,674 |
2021-11-23 | $17.01 | $17.53 | $17.01 | $17.37 | $16.96 | 13,308 |
2021-11-22 | $17.46 | $17.46 | $17.29 | $17.34 | $16.93 | 1,637 |
2021-11-19 | $17.40 | $17.52 | $17.33 | $17.33 | $16.92 | 9,432 |
2021-11-18 | $17.86 | $17.86 | $17.35 | $17.51 | $17.10 | 2,361 |
2021-11-17 | $17.81 | $17.92 | $17.76 | $17.92 | $17.50 | 2,280 |
2021-11-16 | $18.77 | $18.78 | $18.04 | $18.08 | $17.66 | 12,759 |
2021-11-15 | $18.43 | $18.72 | $18.30 | $18.72 | $18.28 | 2,279 |
2021-11-12 | $18.15 | $18.25 | $18.08 | $18.25 | $17.82 | 1,283 |
2021-11-11 | $18.00 | $18.30 | $18.00 | $18.07 | $17.64 | 906 |
2021-11-10 | $17.83 | $18.15 | $17.83 | $17.94 | $17.52 | 2,813 |
2021-11-09 | $18.44 | $18.44 | $18.12 | $18.17 | $17.74 | 30,234 |
2021-11-08 | $18.54 | $18.54 | $18.19 | $18.19 | $17.77 | 3,224 |
2021-11-05 | $18.05 | $18.47 | $18.05 | $18.29 | $17.86 | 5,294 |
2021-11-04 | $17.78 | $18.05 | $17.57 | $18.05 | $17.63 | 1,978 |
2021-11-03 | $17.66 | $17.78 | $17.51 | $17.78 | $17.17 | 3,923 |
2021-11-02 | $17.54 | $17.73 | $17.54 | $17.66 | $17.05 | 1,983 |
2021-11-01 | $17.80 | $17.80 | $17.64 | $17.69 | $17.09 | 1,557 |
2021-10-29 | $17.90 | $18.20 | $17.59 | $17.67 | $17.07 | 2,209 |
2021-10-28 | $18.33 | $18.33 | $17.78 | $17.78 | $17.18 | 1,309 |
2021-10-27 | $17.75 | $17.78 | $17.75 | $17.78 | $17.17 | 868 |
2021-10-26 | $17.42 | $17.58 | $17.42 | $17.58 | $16.98 | 1,089 |
2021-10-25 | $17.08 | $17.42 | $17.08 | $17.42 | $16.83 | 2,936 |
2021-10-22 | $17.22 | $17.23 | $17.09 | $17.09 | $16.51 | 1,455 |
2021-10-21 | $17.52 | $17.52 | $16.91 | $17.44 | $16.85 | 11,890 |
2021-10-20 | $17.84 | $17.84 | $17.73 | $17.73 | $17.12 | 498 |
2021-10-19 | $17.91 | $17.98 | $17.87 | $17.95 | $17.34 | 3,395 |
2021-10-18 | $17.97 | $18.19 | $17.91 | $18.04 | $17.43 | 3,984 |
2021-10-15 | $17.77 | $18.17 | $17.77 | $18.17 | $17.55 | 3,361 |
2021-10-14 | $17.50 | $17.82 | $17.50 | $17.82 | $17.21 | 1,489 |
2021-10-13 | $17.48 | $17.86 | $17.32 | $17.53 | $16.93 | 13,438 |
2021-10-12 | $17.35 | $17.51 | $17.35 | $17.51 | $16.92 | 5,089 |
2021-10-11 | $17.25 | $17.42 | $17.15 | $17.16 | $16.58 | 1,538 |
2021-10-08 | $17.49 | $17.49 | $17.21 | $17.21 | $16.62 | 1,439 |
2021-10-07 | $17.21 | $17.49 | $17.14 | $17.49 | $16.89 | 1,583 |
2021-10-06 | $17.03 | $17.23 | $17.03 | $17.23 | $16.64 | 2,948 |
2021-10-05 | $17.57 | $17.61 | $17.30 | $17.30 | $16.71 | 2,172 |
2021-10-04 | $17.81 | $18.00 | $17.48 | $17.49 | $16.89 | 6,579 |
2021-10-01 | $18.02 | $18.02 | $17.55 | $18.00 | $17.39 | 16,737 |
2021-09-30 | $17.60 | $17.75 | $17.56 | $17.58 | $16.98 | 6,018 |
2021-09-29 | $17.52 | $17.71 | $17.36 | $17.47 | $16.88 | 3,445 |
2021-09-28 | $17.73 | $17.73 | $17.43 | $17.62 | $17.02 | 4,236 |
2021-09-27 | $18.01 | $18.01 | $17.68 | $17.82 | $17.21 | 2,774 |
2021-09-24 | $18.00 | $18.32 | $17.91 | $17.91 | $17.30 | 931 |
2021-09-23 | $18.23 | $18.23 | $17.91 | $18.14 | $17.52 | 3,798 |
2021-09-22 | $18.20 | $18.26 | $18.04 | $18.07 | $17.46 | 19,489 |
2021-09-21 | $17.92 | $17.97 | $17.92 | $17.97 | $17.36 | 7,410 |
2021-09-20 | $18.00 | $18.09 | $17.77 | $17.81 | $17.21 | 3,587 |
2021-09-17 | $18.63 | $18.68 | $18.20 | $18.27 | $17.65 | 2,833 |
2021-09-16 | $18.88 | $18.88 | $18.55 | $18.80 | $18.16 | 5,431 |
2021-09-15 | $18.73 | $18.94 | $18.73 | $18.80 | $18.16 | 2,753 |
2021-09-14 | $19.07 | $19.07 | $18.73 | $18.81 | $18.17 | 7,229 |
2021-09-13 | $18.82 | $19.18 | $18.82 | $18.98 | $18.34 | 3,549 |
2021-09-10 | $18.66 | $18.92 | $18.66 | $18.73 | $18.09 | 2,907 |
2021-09-09 | $18.63 | $18.78 | $18.63 | $18.66 | $18.02 | 2,076 |
2021-09-08 | $18.80 | $18.90 | $18.74 | $18.74 | $18.10 | 850 |
2021-09-07 | $18.74 | $19.11 | $18.74 | $18.90 | $18.26 | 5,571 |
2021-09-03 | $18.97 | $19.11 | $18.94 | $18.94 | $18.30 | 2,242 |
2021-09-02 | $18.83 | $19.08 | $18.83 | $19.08 | $18.43 | 18,041 |
2021-09-01 | $19.41 | $19.70 | $19.03 | $19.04 | $18.39 | 2,948 |
2021-08-31 | $19.26 | $19.66 | $19.26 | $19.53 | $18.87 | 6,113 |
2021-08-30 | $19.09 | $19.14 | $18.74 | $19.07 | $18.42 | 9,172 |
2021-08-27 | $18.50 | $18.82 | $18.50 | $18.81 | $18.17 | 8,646 |
2021-08-26 | $18.37 | $18.66 | $18.37 | $18.51 | $17.88 | 3,040 |
2021-08-25 | $18.35 | $18.44 | $18.22 | $18.38 | $17.75 | 4,024 |
2021-08-24 | $19.41 | $19.41 | $18.19 | $18.48 | $17.85 | 12,374 |
2021-08-23 | $17.86 | $18.32 | $17.82 | $18.29 | $17.67 | 51,099 |
2021-08-20 | $17.77 | $18.19 | $17.77 | $18.19 | $17.57 | 9,355 |
2021-08-19 | $17.58 | $17.82 | $17.49 | $17.82 | $17.21 | 3,511 |
2021-08-18 | $17.86 | $17.99 | $17.71 | $17.85 | $17.24 | 4,232 |
2021-08-17 | $17.25 | $17.85 | $17.15 | $17.85 | $17.24 | 12,338 |
2021-08-16 | $17.33 | $17.60 | $17.33 | $17.44 | $16.84 | 3,209 |
2021-08-13 | $16.84 | $17.29 | $16.84 | $17.24 | $16.65 | 1,764 |
2021-08-12 | $17.14 | $17.14 | $16.81 | $16.81 | $16.24 | 1,973 |
2021-08-11 | $16.66 | $16.98 | $16.66 | $16.98 | $16.40 | 444 |
2021-08-10 | $16.47 | $16.51 | $16.47 | $16.50 | $15.94 | 3,452 |
2021-08-09 | $16.76 | $17.01 | $16.17 | $16.50 | $15.94 | 7,524 |
2021-08-06 | $17.14 | $17.23 | $16.78 | $16.78 | $16.21 | 2,382 |
2021-08-05 | $16.84 | $17.05 | $16.84 | $17.05 | $16.46 | 1,812 |
2021-08-04 | $16.87 | $16.89 | $16.75 | $16.75 | $16.18 | 1,665 |
2021-08-03 | $16.51 | $16.91 | $16.51 | $16.90 | $16.32 | 2,678 |
2021-08-02 | $16.66 | $17.00 | $16.52 | $16.52 | $15.96 | 2,999 |
2021-07-30 | $16.55 | $16.67 | $16.52 | $16.67 | $16.10 | 1,353 |
2021-07-29 | $16.51 | $17.00 | $16.50 | $16.74 | $16.17 | 2,828 |
2021-07-28 | $16.36 | $16.67 | $16.32 | $16.56 | $16.00 | 4,698 |
2021-07-27 | $16.25 | $16.39 | $16.11 | $16.32 | $15.76 | 7,114 |
2021-07-26 | $15.82 | $16.27 | $15.82 | $16.00 | $15.46 | 8,722 |
2021-07-23 | $15.83 | $15.83 | $15.58 | $15.63 | $15.10 | 12,796 |
2021-07-22 | $15.45 | $15.88 | $15.44 | $15.58 | $15.05 | 3,862 |
2021-07-21 | $15.75 | $15.88 | $15.62 | $15.62 | $15.09 | 4,541 |
2021-07-20 | $15.45 | $15.70 | $15.42 | $15.53 | $15.00 | 7,125 |
2021-07-19 | $15.83 | $15.83 | $15.25 | $15.25 | $14.73 | 3,793 |
2021-07-16 | $15.86 | $15.92 | $15.82 | $15.90 | $15.36 | 4,939 |
2021-07-15 | $16.17 | $16.34 | $15.80 | $16.01 | $15.47 | 11,768 |
2021-07-14 | $15.30 | $15.97 | $15.30 | $15.80 | $15.07 | 4,495 |
2021-07-13 | $15.12 | $15.12 | $14.90 | $15.04 | $14.35 | 1,581 |
2021-07-12 | $15.50 | $15.50 | $14.75 | $14.94 | $14.25 | 5,188 |
2021-07-09 | $14.85 | $14.85 | $14.70 | $14.71 | $14.03 | 911 |
2021-07-08 | $14.52 | $14.71 | $14.48 | $14.58 | $13.91 | 4,568 |
2021-07-07 | $14.68 | $14.80 | $14.57 | $14.57 | $13.90 | 2,047 |
2021-07-06 | $15.10 | $15.10 | $14.72 | $14.81 | $14.13 | 5,843 |
2021-07-02 | $14.68 | $14.89 | $14.52 | $14.87 | $14.19 | 3,673 |
2021-07-01 | $14.93 | $14.93 | $14.63 | $14.73 | $14.05 | 5,766 |
2021-06-30 | $15.20 | $15.20 | $14.91 | $14.99 | $14.30 | 11,188 |
2021-06-29 | $15.19 | $15.32 | $15.17 | $15.30 | $14.60 | 12,335 |
2021-06-28 | $15.29 | $15.29 | $15.08 | $15.22 | $14.52 | 1,598 |
2021-06-25 | $15.31 | $15.34 | $15.10 | $15.12 | $14.43 | 5,273 |
2021-06-24 | $15.15 | $15.36 | $15.14 | $15.29 | $14.59 | 1,684 |
2021-06-23 | $15.31 | $15.31 | $15.15 | $15.15 | $14.45 | 5,591 |
2021-06-22 | $15.42 | $15.42 | $15.16 | $15.30 | $14.60 | 17,814 |
2021-06-21 | $15.10 | $15.30 | $15.10 | $15.29 | $14.59 | 2,127 |
2021-06-18 | $15.87 | $15.87 | $15.05 | $15.09 | $14.40 | 50,307 |
2021-06-17 | $16.50 | $16.50 | $15.24 | $15.24 | $14.54 | 1,415 |
2021-06-16 | $15.68 | $15.68 | $15.42 | $15.42 | $14.71 | 5,569 |
2021-06-15 | $16.11 | $16.11 | $15.59 | $15.67 | $14.95 | 8,663 |
2021-06-14 | $16.50 | $16.50 | $16.07 | $16.10 | $15.36 | 1,941 |
2021-06-11 | $16.01 | $16.27 | $16.01 | $16.27 | $15.52 | 1,514 |
2021-06-10 | $16.47 | $16.47 | $15.88 | $15.98 | $15.25 | 1,952 |
2021-06-09 | $15.75 | $15.85 | $15.67 | $15.75 | $15.03 | 1,313 |
2021-06-08 | $16.15 | $16.15 | $15.66 | $15.96 | $15.23 | 1,605 |
2021-06-07 | $15.29 | $16.15 | $15.27 | $15.97 | $15.23 | 7,424 |
2021-06-04 | $14.92 | $15.41 | $14.92 | $15.25 | $14.55 | 12,701 |
2021-06-03 | $15.01 | $15.12 | $14.94 | $15.08 | $14.39 | 6,464 |
2021-06-02 | $15.15 | $15.15 | $15.00 | $15.10 | $14.41 | 1,444 |
2021-06-01 | $15.32 | $15.32 | $15.10 | $15.18 | $14.48 | 6,866 |
2021-05-28 | $15.16 | $15.36 | $15.14 | $15.20 | $14.50 | 4,888 |
2021-05-27 | $15.00 | $15.16 | $15.00 | $15.16 | $14.46 | 1,609 |
2021-05-26 | $14.87 | $15.05 | $14.80 | $14.95 | $14.26 | 3,362 |
2021-05-25 | $14.99 | $15.20 | $14.84 | $14.91 | $14.23 | 4,152 |
2021-05-24 | $14.90 | $14.90 | $14.68 | $14.68 | $14.01 | 691 |
2021-05-21 | $14.98 | $15.11 | $14.86 | $15.00 | $14.31 | 2,430 |
2021-05-20 | $14.69 | $15.10 | $14.69 | $15.10 | $14.41 | 3,040 |
2021-05-19 | $14.97 | $14.97 | $14.51 | $14.65 | $13.98 | 4,589 |
2021-05-18 | $14.60 | $14.97 | $14.60 | $14.86 | $14.18 | 6,671 |
2021-05-17 | $14.63 | $14.78 | $14.39 | $14.70 | $14.02 | 2,095 |
2021-05-14 | $14.97 | $14.97 | $14.68 | $14.77 | $14.09 | 1,368 |
2021-05-13 | $14.55 | $14.79 | $14.47 | $14.79 | $14.11 | 2,122 |
2021-05-12 | $14.79 | $14.79 | $14.79 | $14.79 | $14.11 | 496 |
2021-05-11 | $14.56 | $14.80 | $14.56 | $14.71 | $14.03 | 3,705 |
2021-05-10 | $14.65 | $14.93 | $14.65 | $14.69 | $14.02 | 7,833 |
2021-05-07 | $14.36 | $14.83 | $14.36 | $14.65 | $13.98 | 3,556 |
2021-05-06 | $13.82 | $14.37 | $13.82 | $14.23 | $13.58 | 4,045 |
2021-05-05 | $13.96 | $13.96 | $13.75 | $13.87 | $13.23 | 6,400 |
2021-05-04 | $13.81 | $13.88 | $13.70 | $13.83 | $13.19 | 1,536 |
2021-05-03 | $13.85 | $14.03 | $13.83 | $13.83 | $13.19 | 5,355 |
2021-04-30 | $14.12 | $14.79 | $13.78 | $13.82 | $13.18 | 2,398 |
2021-04-29 | $14.34 | $14.63 | $14.12 | $14.12 | $13.47 | 1,242 |
2021-04-28 | $14.31 | $14.63 | $14.31 | $14.36 | $13.70 | 878 |
2021-04-27 | $14.75 | $14.75 | $14.36 | $14.45 | $13.79 | 1,605 |
2021-04-26 | $14.30 | $14.62 | $14.30 | $14.58 | $13.91 | 2,887 |
2021-04-23 | $14.65 | $14.66 | $14.44 | $14.44 | $13.78 | 5,473 |
2021-04-22 | $14.64 | $14.64 | $14.45 | $14.53 | $13.86 | 1,273 |
2021-04-21 | $14.34 | $14.83 | $14.34 | $14.50 | $13.83 | 1,854 |
2021-04-20 | $14.33 | $14.40 | $14.23 | $14.40 | $13.74 | 3,028 |
2021-04-19 | $14.46 | $14.46 | $14.18 | $14.18 | $13.53 | 3,616 |
2021-04-16 | $14.19 | $14.46 | $14.19 | $14.46 | $13.80 | 6,830 |
2021-04-15 | $14.10 | $14.42 | $14.10 | $14.16 | $13.51 | 2,492 |
2021-04-14 | $14.23 | $14.23 | $14.02 | $14.02 | $13.38 | 945 |
2021-04-13 | $14.19 | $14.30 | $14.04 | $14.23 | $13.58 | 1,080 |
2021-04-12 | $14.04 | $14.33 | $14.00 | $14.00 | $13.36 | 5,234 |
2021-04-09 | $14.28 | $14.28 | $13.80 | $13.80 | $13.17 | 2,313 |
2021-04-08 | $14.00 | $14.28 | $14.00 | $14.23 | $13.57 | 6,630 |
2021-04-07 | $14.00 | $14.00 | $13.86 | $13.86 | $13.22 | 1,000 |
2021-04-06 | $13.98 | $13.98 | $13.80 | $13.91 | $13.27 | 4,361 |
2021-04-05 | $13.90 | $14.27 | $13.69 | $13.80 | $13.17 | 4,887 |
2021-04-01 | $13.63 | $13.80 | $13.58 | $13.62 | $13.00 | 2,750 |
2021-03-31 | $13.78 | $14.00 | $13.76 | $13.76 | $13.13 | 1,324 |
2021-03-30 | $13.82 | $13.94 | $13.60 | $13.94 | $13.30 | 2,968 |
2021-03-29 | $13.19 | $13.72 | $13.10 | $13.68 | $13.05 | 12,513 |
2021-03-26 | $13.66 | $13.89 | $13.42 | $13.48 | $12.86 | 3,464 |
2021-03-25 | $13.36 | $13.71 | $13.32 | $13.50 | $12.88 | 7,469 |
2021-03-24 | $13.41 | $13.90 | $13.40 | $13.40 | $12.78 | 7,912 |
2021-03-23 | $13.89 | $13.89 | $13.38 | $13.38 | $12.77 | 5,550 |
2021-03-22 | $13.41 | $13.85 | $13.41 | $13.77 | $13.14 | 17,497 |
2021-03-19 | $13.72 | $13.92 | $13.63 | $13.70 | $13.07 | 1,074 |
2021-03-18 | $13.61 | $13.99 | $13.55 | $13.55 | $12.93 | 3,025 |
2021-03-17 | $13.73 | $14.11 | $13.58 | $13.75 | $13.12 | 3,306 |
2021-03-16 | $13.70 | $13.74 | $13.42 | $13.67 | $13.04 | 3,824 |
2021-03-15 | $13.64 | $13.80 | $13.42 | $13.52 | $12.90 | 6,533 |
2021-03-12 | $13.48 | $13.91 | $13.42 | $13.42 | $12.80 | 2,705 |
2021-03-11 | $13.32 | $13.80 | $13.32 | $13.51 | $12.89 | 6,876 |
2021-03-10 | $13.00 | $13.27 | $12.95 | $13.08 | $12.48 | 8,565 |
2021-03-09 | $12.91 | $13.29 | $12.91 | $13.02 | $12.42 | 3,283 |
2021-03-08 | $13.20 | $13.98 | $12.92 | $12.92 | $12.32 | 4,685 |
2021-03-05 | $13.12 | $13.23 | $12.89 | $13.20 | $12.59 | 5,870 |
2021-03-04 | $13.00 | $13.35 | $13.00 | $13.03 | $12.43 | 3,716 |
2021-03-03 | $13.17 | $13.18 | $12.80 | $13.10 | $12.49 | 3,044 |
2021-03-02 | $13.14 | $13.24 | $12.97 | $13.16 | $12.56 | 2,646 |
2021-03-01 | $13.24 | $13.24 | $12.90 | $13.09 | $12.49 | 5,035 |
2021-02-26 | $13.15 | $13.15 | $12.76 | $12.76 | $12.17 | 6,012 |
2021-02-25 | $13.24 | $13.42 | $13.03 | $13.03 | $12.43 | 2,755 |
2021-02-24 | $13.65 | $13.65 | $13.15 | $13.15 | $12.55 | 2,269 |
2021-02-23 | $13.53 | $13.53 | $13.04 | $13.17 | $12.56 | 10,005 |
2021-02-22 | $13.49 | $13.49 | $13.20 | $13.49 | $12.87 | 6,833 |
2021-02-19 | $13.72 | $13.78 | $13.33 | $13.33 | $12.72 | 6,649 |
2021-02-18 | $13.59 | $13.85 | $13.59 | $13.78 | $13.15 | 4,240 |
2021-02-17 | $13.86 | $14.10 | $13.72 | $13.90 | $13.26 | 3,932 |
2021-02-16 | $14.11 | $14.24 | $13.80 | $14.10 | $13.45 | 13,182 |
2021-02-12 | $13.60 | $13.91 | $13.57 | $13.82 | $13.19 | 5,044 |
2021-02-11 | $14.32 | $14.32 | $13.65 | $13.68 | $13.05 | 20,457 |
2021-02-10 | $14.27 | $14.27 | $13.68 | $14.14 | $13.49 | 14,046 |
2021-02-09 | $13.93 | $14.03 | $13.56 | $13.99 | $13.35 | 23,653 |
2021-02-08 | $13.79 | $13.90 | $13.71 | $13.73 | $13.10 | 6,219 |
2021-02-05 | $13.14 | $13.91 | $13.14 | $13.48 | $12.86 | 9,292 |
2021-02-04 | $13.86 | $14.25 | $13.53 | $13.65 | $13.02 | 6,665 |
2021-02-03 | $13.53 | $13.81 | $13.53 | $13.56 | $12.94 | 3,106 |
2021-02-02 | $13.78 | $14.21 | $13.76 | $13.77 | $13.14 | 3,861 |
2021-02-01 | $14.18 | $14.22 | $13.40 | $13.53 | $12.91 | 4,468 |
2021-01-29 | $13.77 | $14.05 | $13.41 | $13.96 | $13.32 | 12,933 |
2021-01-28 | $14.69 | $14.96 | $13.65 | $13.85 | $13.21 | 6,983 |
2021-01-27 | $14.54 | $14.96 | $14.30 | $14.30 | $13.64 | 2,137 |
2021-01-26 | $15.68 | $15.70 | $14.80 | $15.04 | $14.35 | 3,812 |
2021-01-25 | $15.12 | $15.87 | $15.09 | $15.68 | $14.96 | 2,190 |
2021-01-22 | $14.94 | $15.36 | $14.88 | $14.88 | $14.20 | 3,995 |
2021-01-21 | $14.53 | $15.35 | $14.50 | $15.35 | $14.64 | 11,579 |
2021-01-20 | $13.97 | $14.70 | $13.97 | $14.28 | $13.62 | 6,092 |
2021-01-19 | $14.39 | $15.54 | $14.39 | $14.48 | $13.81 | 7,320 |
2021-01-15 | $14.54 | $14.54 | $14.37 | $14.37 | $13.71 | 992 |
2021-01-14 | $15.00 | $15.22 | $14.63 | $15.14 | $14.44 | 12,341 |
2021-01-13 | $14.64 | $14.70 | $14.30 | $14.38 | $13.72 | 3,095 |
2021-01-12 | $14.82 | $15.07 | $14.24 | $14.24 | $13.59 | 1,705 |
2021-01-11 | $14.75 | $14.84 | $14.75 | $14.80 | $14.12 | 2,127 |
2021-01-08 | $15.10 | $15.20 | $14.91 | $14.95 | $14.26 | 1,906 |
2021-01-07 | $14.84 | $15.00 | $14.74 | $14.88 | $14.20 | 2,866 |
2021-01-06 | $14.98 | $15.11 | $14.84 | $14.84 | $14.16 | 14,688 |
2021-01-05 | $14.57 | $14.77 | $14.57 | $14.77 | $14.09 | 1,466 |
2021-01-04 | $14.46 | $14.90 | $14.25 | $14.25 | $13.60 | 12,439 |
2020-12-31 | $14.67 | $14.67 | $14.53 | $14.62 | $13.94 | 1,000 |
2020-12-30 | $14.12 | $14.71 | $14.12 | $14.52 | $13.85 | 14,985 |
2020-12-29 | $13.56 | $14.69 | $13.56 | $14.61 | $13.94 | 20,833 |
2020-12-28 | $14.35 | $14.43 | $13.50 | $13.50 | $12.88 | 5,913 |
2020-12-24 | $13.91 | $14.27 | $13.91 | $14.05 | $13.40 | 2,295 |
2020-12-23 | $13.62 | $14.21 | $13.62 | $14.17 | $13.52 | 4,171 |
2020-12-22 | $14.00 | $14.00 | $13.50 | $13.50 | $12.88 | 2,471 |
2020-12-21 | $13.76 | $14.14 | $13.53 | $14.14 | $13.49 | 6,026 |
2020-12-18 | $14.22 | $14.24 | $13.99 | $14.01 | $13.37 | 3,406 |
2020-12-17 | $14.32 | $14.52 | $14.22 | $14.33 | $13.67 | 8,271 |
2020-12-16 | $14.39 | $14.39 | $14.21 | $14.24 | $13.59 | 1,977 |
2020-12-15 | $13.94 | $14.28 | $13.87 | $14.26 | $13.60 | 4,704 |
2020-12-14 | $13.99 | $14.22 | $13.89 | $13.95 | $13.31 | 2,111 |
2020-12-11 | $13.98 | $14.31 | $13.90 | $13.95 | $13.31 | 1,290 |
2020-12-10 | $13.81 | $14.49 | $13.81 | $13.87 | $13.23 | 14,170 |
2020-12-09 | $13.93 | $14.00 | $13.75 | $13.75 | $13.12 | 9,519 |
2020-12-08 | $14.43 | $14.43 | $14.07 | $14.24 | $13.59 | 23,002 |
2020-12-07 | $14.86 | $14.86 | $14.59 | $14.59 | $13.92 | 657 |
2020-12-04 | $14.52 | $14.90 | $14.52 | $14.73 | $14.05 | 2,366 |
2020-12-03 | $14.89 | $14.89 | $14.58 | $14.58 | $13.91 | 4,410 |
2020-12-02 | $14.35 | $14.77 | $14.35 | $14.63 | $13.96 | 9,050 |
2020-12-01 | $15.00 | $15.00 | $14.63 | $14.63 | $13.96 | 1,905 |
2020-11-30 | $14.74 | $14.80 | $14.34 | $14.80 | $14.12 | 2,302 |
2020-11-27 | $14.48 | $14.66 | $14.46 | $14.66 | $13.99 | 6,014 |
2020-11-25 | $14.44 | $14.50 | $14.23 | $14.32 | $13.66 | 16,063 |
2020-11-24 | $14.30 | $14.50 | $14.25 | $14.40 | $13.73 | 22,643 |
2020-11-23 | $14.09 | $14.15 | $13.96 | $14.02 | $13.38 | 11,376 |
2020-11-20 | $13.50 | $14.14 | $13.50 | $13.98 | $13.34 | 24,377 |
2020-11-19 | $14.00 | $14.04 | $13.70 | $13.70 | $13.07 | 6,367 |
2020-11-18 | $14.40 | $14.48 | $14.05 | $14.05 | $13.40 | 4,504 |
2020-11-17 | $13.96 | $14.41 | $13.78 | $14.40 | $13.74 | 12,688 |
2020-11-16 | $14.00 | $14.21 | $13.95 | $13.95 | $13.31 | 1,847 |
2020-11-13 | $13.52 | $13.88 | $13.51 | $13.88 | $13.24 | 22,471 |
2020-11-12 | $13.44 | $13.74 | $13.44 | $13.52 | $12.90 | 2,116 |
2020-11-11 | $13.83 | $13.83 | $13.59 | $13.68 | $13.05 | 15,603 |
2020-11-10 | $13.43 | $13.87 | $13.43 | $13.80 | $13.17 | 4,755 |
2020-11-09 | $13.49 | $13.88 | $13.49 | $13.55 | $12.93 | 10,465 |
2020-11-06 | $12.53 | $13.29 | $12.53 | $13.15 | $12.55 | 11,924 |
2020-11-05 | $12.40 | $12.70 | $12.40 | $12.70 | $12.12 | 4,477 |
2020-11-04 | $12.07 | $12.22 | $12.07 | $12.19 | $11.63 | 834 |
2020-11-03 | $11.99 | $12.13 | $11.96 | $11.96 | $11.41 | 4,243 |
2020-11-02 | $11.78 | $12.09 | $11.68 | $11.68 | $11.14 | 2,719 |
2020-10-30 | $11.55 | $11.84 | $11.53 | $11.70 | $11.16 | 2,760 |
2020-10-29 | $11.82 | $11.82 | $11.66 | $11.66 | $11.12 | 2,441 |
2020-10-28 | $11.98 | $12.03 | $11.87 | $12.02 | $11.47 | 1,411 |
2020-10-27 | $12.31 | $12.36 | $12.31 | $12.36 | $11.79 | 388 |
2020-10-26 | $12.50 | $12.50 | $12.33 | $12.33 | $11.76 | 4,737 |
2020-10-23 | $12.86 | $12.86 | $12.86 | $12.86 | $12.27 | 199 |
2020-10-22 | $13.36 | $13.36 | $13.01 | $13.04 | $12.26 | 3,012 |
2020-10-21 | $13.00 | $13.52 | $13.00 | $13.34 | $12.54 | 2,572 |
2020-10-20 | $12.65 | $12.93 | $12.65 | $12.89 | $12.12 | 11,487 |
2020-10-19 | $12.20 | $12.58 | $12.20 | $12.54 | $11.79 | 1,921 |
2020-10-16 | $12.72 | $12.72 | $12.71 | $12.71 | $11.95 | 402 |
2020-10-15 | $13.04 | $13.04 | $12.49 | $12.63 | $11.88 | 1,909 |
2020-10-14 | $12.73 | $12.73 | $12.73 | $12.73 | $11.97 | 507 |
2020-10-13 | $12.52 | $12.87 | $12.52 | $12.74 | $11.98 | 11,717 |
2020-10-12 | $12.81 | $12.84 | $12.65 | $12.65 | $11.90 | 4,473 |
2020-10-09 | $13.03 | $13.03 | $12.83 | $12.83 | $12.07 | 1,304 |
2020-10-08 | $12.43 | $12.80 | $12.43 | $12.79 | $12.03 | 2,804 |
2020-10-07 | $12.43 | $12.56 | $12.43 | $12.43 | $11.69 | 1,521 |
2020-10-06 | $12.50 | $12.50 | $12.44 | $12.44 | $11.70 | 6,173 |
2020-10-05 | $12.50 | $12.51 | $12.45 | $12.45 | $11.71 | 2,682 |
2020-10-02 | $12.30 | $12.35 | $12.05 | $12.19 | $11.46 | 3,866 |
2020-10-01 | $12.31 | $12.31 | $12.20 | $12.20 | $11.47 | 3,464 |
2020-09-30 | $12.43 | $12.59 | $12.43 | $12.48 | $11.74 | 1,927 |
2020-09-29 | $12.01 | $12.14 | $11.98 | $12.14 | $11.41 | 3,733 |
2020-09-28 | $11.88 | $12.10 | $11.88 | $12.04 | $11.32 | 4,068 |
2020-09-25 | $11.65 | $11.97 | $11.65 | $11.82 | $11.12 | 3,908 |
2020-09-24 | $11.43 | $12.01 | $11.42 | $11.85 | $11.14 | 9,935 |
2020-09-23 | $11.79 | $11.81 | $11.58 | $11.73 | $11.03 | 8,471 |
2020-09-22 | $12.07 | $12.07 | $11.83 | $11.83 | $11.12 | 2,283 |
2020-09-21 | $12.33 | $12.33 | $11.87 | $12.07 | $11.35 | 2,546 |
2020-09-18 | $12.66 | $12.72 | $12.52 | $12.52 | $11.77 | 1,132 |
2020-09-17 | $12.88 | $12.88 | $12.75 | $12.75 | $11.99 | 1,447 |
2020-09-16 | $13.22 | $13.22 | $12.94 | $12.97 | $12.20 | 3,383 |
2020-09-15 | $13.54 | $13.54 | $13.00 | $13.05 | $12.27 | 6,799 |
2020-09-14 | $12.86 | $13.50 | $12.80 | $13.37 | $12.57 | 11,022 |
2020-09-11 | $12.25 | $12.44 | $12.25 | $12.39 | $11.65 | 3,948 |
2020-09-10 | $12.20 | $12.21 | $12.05 | $12.21 | $11.48 | 3,030 |
2020-09-09 | $12.05 | $12.21 | $12.05 | $12.21 | $11.48 | 2,410 |
2020-09-08 | $11.91 | $11.91 | $11.90 | $11.91 | $11.20 | 1,826 |
2020-09-04 | $12.01 | $12.06 | $11.80 | $12.04 | $11.32 | 6,646 |
2020-09-03 | $12.12 | $12.12 | $11.99 | $12.00 | $11.28 | 4,389 |
2020-09-02 | $12.16 | $12.25 | $12.14 | $12.20 | $11.47 | 6,685 |
2020-09-01 | $12.14 | $12.14 | $12.04 | $12.13 | $11.41 | 11,818 |
2020-08-31 | $12.65 | $12.65 | $12.05 | $12.13 | $11.41 | 5,499 |
2020-08-28 | $12.39 | $12.60 | $12.39 | $12.60 | $11.85 | 2,862 |
2020-08-27 | $12.28 | $12.30 | $12.16 | $12.20 | $11.47 | 6,817 |
2020-08-26 | $12.41 | $12.41 | $12.31 | $12.41 | $11.67 | 1,980 |
2020-08-25 | $12.48 | $12.58 | $12.38 | $12.51 | $11.76 | 9,780 |
2020-08-24 | $12.68 | $12.70 | $12.48 | $12.48 | $11.74 | 5,408 |
2020-08-21 | $12.52 | $12.52 | $12.50 | $12.50 | $11.75 | 634 |
2020-08-20 | $12.90 | $12.90 | $12.53 | $12.80 | $12.04 | 3,275 |
2020-08-19 | $12.74 | $12.83 | $12.65 | $12.65 | $11.90 | 9,305 |
2020-08-18 | $12.79 | $12.92 | $12.74 | $12.74 | $11.98 | 4,246 |
2020-08-17 | $12.77 | $12.99 | $12.76 | $12.90 | $12.13 | 1,543 |
2020-08-14 | $12.76 | $12.90 | $12.76 | $12.90 | $12.13 | 1,747 |
2020-08-13 | $12.81 | $12.93 | $12.76 | $12.91 | $12.14 | 5,155 |
2020-08-12 | $12.95 | $13.13 | $12.95 | $13.02 | $12.24 | 3,049 |
2020-08-11 | $12.74 | $12.80 | $12.74 | $12.80 | $12.04 | 2,644 |
2020-08-10 | $12.60 | $12.60 | $12.45 | $12.54 | $11.79 | 3,137 |
2020-08-07 | $11.50 | $12.59 | $11.50 | $12.49 | $11.75 | 32,825 |
2020-08-06 | $12.54 | $12.58 | $12.40 | $12.58 | $11.83 | 7,950 |
2020-08-05 | $12.59 | $12.65 | $12.57 | $12.57 | $11.82 | 1,368 |
2020-08-04 | $12.55 | $12.55 | $12.37 | $12.37 | $11.63 | 1,850 |
2020-08-03 | $12.67 | $12.71 | $12.25 | $12.49 | $11.75 | 3,692 |
2020-07-31 | $12.86 | $12.86 | $12.41 | $12.42 | $11.68 | 3,115 |
2020-07-30 | $12.94 | $12.94 | $12.67 | $12.74 | $11.98 | 3,697 |
2020-07-29 | $13.49 | $13.49 | $13.04 | $13.16 | $12.38 | 5,777 |
2020-07-28 | $13.28 | $13.28 | $12.95 | $12.95 | $12.18 | 9,316 |
2020-07-27 | $12.93 | $13.31 | $12.93 | $13.13 | $12.35 | 7,573 |
2020-07-24 | $12.93 | $13.01 | $12.93 | $13.01 | $12.23 | 543 |
2020-07-23 | $13.64 | $13.64 | $13.25 | $13.25 | $12.46 | 15,669 |
2020-07-22 | $13.55 | $13.55 | $13.41 | $13.55 | $12.74 | 2,670 |
2020-07-21 | $13.26 | $13.46 | $13.25 | $13.46 | $12.66 | 3,992 |
2020-07-20 | $12.78 | $13.04 | $12.75 | $13.02 | $12.24 | 7,979 |
2020-07-17 | $12.66 | $12.71 | $12.51 | $12.51 | $11.76 | 2,195 |
2020-07-16 | $12.79 | $13.00 | $12.79 | $12.98 | $12.21 | 504 |
2020-07-15 | $12.70 | $13.11 | $12.68 | $13.11 | $12.33 | 1,246 |
2020-07-14 | $12.93 | $12.93 | $12.00 | $12.26 | $11.53 | 4,609 |
2020-07-13 | $12.20 | $12.43 | $12.05 | $12.43 | $11.69 | 11,069 |
2020-07-10 | $12.07 | $12.19 | $12.07 | $12.19 | $11.46 | 3,638 |
2020-07-09 | $12.64 | $12.64 | $12.10 | $12.11 | $11.39 | 2,712 |
2020-07-08 | $13.00 | $13.00 | $12.56 | $12.56 | $11.81 | 2,162 |
2020-07-07 | $13.13 | $13.13 | $12.70 | $12.70 | $11.94 | 3,714 |
2020-07-06 | $13.22 | $13.22 | $13.22 | $13.22 | $12.43 | 197 |
2020-07-02 | $12.89 | $13.09 | $12.89 | $12.89 | $12.12 | 2,114 |
2020-07-01 | $12.58 | $12.68 | $12.58 | $12.63 | $11.88 | 4,766 |
2020-06-30 | $12.80 | $12.80 | $12.62 | $12.65 | $11.90 | 1,713 |
2020-06-29 | $12.52 | $12.61 | $12.52 | $12.61 | $11.85 | 785 |
2020-06-26 | $12.58 | $12.58 | $12.50 | $12.50 | $11.75 | 765 |
2020-06-25 | $12.70 | $12.90 | $12.70 | $12.86 | $12.09 | 6,362 |
2020-06-24 | $12.82 | $12.82 | $12.82 | $12.82 | $12.06 | 224 |
2020-06-23 | $13.53 | $13.53 | $13.34 | $13.37 | $12.57 | 4,722 |
2020-06-22 | $13.12 | $13.55 | $13.03 | $13.52 | $12.71 | 37,943 |
2020-06-19 | $12.86 | $13.25 | $12.86 | $13.05 | $12.27 | 5,140 |
2020-06-18 | $13.11 | $13.11 | $12.91 | $12.91 | $12.14 | 1,363 |
2020-06-17 | $13.20 | $13.21 | $13.17 | $13.17 | $12.39 | 1,352 |
2020-06-16 | $13.90 | $13.90 | $13.51 | $13.51 | $12.54 | 1,261 |
2020-06-15 | $13.58 | $13.60 | $13.58 | $13.60 | $12.62 | 2,204 |
2020-06-12 | $13.43 | $13.85 | $13.13 | $13.85 | $12.85 | 2,748 |
2020-06-11 | $13.06 | $13.06 | $12.75 | $12.77 | $11.85 | 2,736 |
2020-06-10 | $14.08 | $14.08 | $14.08 | $14.08 | $13.07 | 517 |
2020-06-09 | $14.59 | $14.59 | $14.09 | $14.09 | $13.08 | 1,416 |
2020-06-08 | $14.10 | $14.52 | $14.10 | $14.52 | $13.48 | 7,126 |
2020-06-05 | $14.50 | $14.50 | $14.19 | $14.19 | $13.17 | 4,331 |
2020-06-04 | $14.01 | $14.01 | $13.46 | $13.46 | $12.49 | 903 |
2020-06-03 | $14.13 | $14.15 | $13.95 | $13.95 | $12.95 | 3,049 |
2020-06-02 | $13.97 | $14.00 | $13.83 | $13.83 | $12.83 | 4,344 |
2020-06-01 | $13.27 | $13.74 | $13.27 | $13.72 | $12.73 | 1,899 |
2020-05-29 | $13.08 | $13.08 | $13.08 | $13.08 | $12.14 | 301 |
2020-05-28 | $13.35 | $13.59 | $13.28 | $13.34 | $12.38 | 1,255 |
2020-05-27 | $13.19 | $13.51 | $13.19 | $13.51 | $12.54 | 8,373 |
2020-05-26 | $13.00 | $13.45 | $13.00 | $13.45 | $12.48 | 8,949 |
2020-05-22 | $12.50 | $12.88 | $12.50 | $12.55 | $11.65 | 1,107 |
2020-05-21 | $12.60 | $12.60 | $12.60 | $12.60 | $11.69 | 247 |
2020-05-20 | $12.62 | $12.62 | $12.62 | $12.62 | $11.71 | 462 |
2020-05-19 | $12.52 | $12.56 | $12.50 | $12.50 | $11.60 | 1,495 |
2020-05-18 | $12.50 | $12.93 | $12.50 | $12.74 | $11.82 | 3,390 |
2020-05-15 | $12.48 | $12.48 | $12.48 | $12.48 | $11.58 | 1,125 |
2020-05-14 | $12.16 | $12.37 | $12.16 | $12.35 | $11.46 | 5,074 |
2020-05-13 | $12.97 | $12.97 | $12.15 | $12.17 | $11.29 | 4,050 |
2020-05-12 | $12.97 | $13.00 | $12.44 | $12.44 | $11.54 | 1,530 |
2020-05-11 | $12.40 | $12.73 | $12.40 | $12.67 | $11.76 | 11,145 |
2020-05-08 | $12.01 | $12.56 | $12.01 | $12.56 | $11.66 | 6,835 |
2020-05-07 | $11.96 | $12.06 | $11.80 | $11.80 | $10.95 | 1,820 |
2020-05-06 | $11.85 | $12.26 | $11.85 | $11.95 | $11.09 | 4,615 |
2020-05-05 | $12.02 | $12.35 | $11.75 | $11.75 | $10.90 | 2,497 |
2020-05-04 | $12.09 | $12.28 | $11.76 | $11.76 | $10.91 | 15,106 |
2020-05-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.00 | 121 |
2020-04-30 | $11.89 | $11.94 | $11.56 | $11.85 | $11.00 | 6,973 |
2020-04-29 | $11.77 | $12.07 | $11.77 | $12.01 | $11.15 | 3,459 |
2020-04-28 | $11.30 | $11.33 | $11.01 | $11.31 | $10.50 | 5,048 |
2020-04-27 | $10.41 | $11.11 | $10.41 | $10.79 | $10.01 | 12,236 |
2020-04-24 | $10.91 | $10.91 | $10.51 | $10.62 | $9.86 | 3,529 |
2020-04-23 | $10.50 | $10.85 | $10.50 | $10.80 | $10.02 | 2,123 |
2020-04-22 | $11.01 | $11.01 | $10.43 | $10.50 | $9.74 | 22,046 |
2020-04-21 | $10.71 | $11.00 | $10.55 | $11.00 | $10.21 | 2,876 |
2020-04-20 | $11.08 | $11.08 | $10.60 | $10.82 | $10.04 | 2,394 |
2020-04-17 | $11.05 | $11.15 | $10.95 | $11.10 | $10.30 | 8,607 |
2020-04-16 | $12.39 | $12.39 | $10.52 | $10.54 | $9.78 | 8,413 |
2020-04-15 | $11.13 | $11.76 | $11.00 | $11.68 | $10.84 | 7,778 |
2020-04-14 | $11.56 | $12.09 | $11.56 | $11.59 | $10.76 | 1,540 |
2020-04-13 | $11.66 | $12.10 | $11.66 | $12.10 | $11.23 | 1,241 |
2020-04-09 | $12.05 | $12.44 | $11.60 | $11.63 | $10.79 | 2,731 |
2020-04-08 | $11.21 | $12.47 | $11.21 | $11.89 | $11.03 | 42,451 |
2020-04-07 | $11.17 | $11.80 | $11.17 | $11.66 | $10.82 | 7,045 |
2020-04-06 | $11.07 | $11.09 | $10.42 | $10.42 | $9.67 | 4,121 |
2020-04-03 | $10.97 | $11.73 | $10.45 | $10.97 | $10.18 | 2,319 |
2020-04-02 | $11.38 | $11.48 | $10.97 | $10.97 | $10.18 | 4,718 |
2020-04-01 | $11.70 | $11.70 | $10.91 | $11.38 | $10.56 | 3,748 |
2020-03-31 | $11.99 | $12.00 | $11.19 | $11.70 | $10.86 | 8,600 |
2020-03-30 | $12.00 | $12.00 | $11.56 | $11.64 | $10.80 | 1,130 |
2020-03-27 | $12.40 | $12.61 | $12.00 | $12.17 | $11.29 | 2,828 |
2020-03-26 | $12.50 | $13.10 | $12.49 | $13.10 | $12.16 | 59,441 |
2020-03-25 | $11.82 | $12.74 | $11.76 | $12.46 | $11.56 | 4,905 |
2020-03-24 | $11.29 | $11.76 | $11.11 | $11.72 | $10.88 | 3,807 |
2020-03-23 | $11.75 | $11.95 | $10.83 | $11.29 | $10.48 | 19,394 |
2020-03-20 | $12.25 | $12.50 | $11.84 | $11.96 | $11.10 | 7,260 |
2020-03-19 | $11.40 | $12.57 | $11.40 | $12.40 | $11.51 | 27,403 |
2020-03-18 | $11.61 | $13.02 | $10.98 | $12.18 | $11.30 | 18,246 |
2020-03-17 | $11.79 | $13.32 | $11.76 | $12.44 | $11.54 | 11,326 |
2020-03-16 | $12.65 | $12.65 | $10.72 | $11.32 | $10.51 | 8,361 |
2020-03-13 | $12.80 | $13.30 | $12.80 | $13.26 | $12.31 | 4,033 |
2020-03-12 | $13.86 | $13.86 | $12.36 | $12.70 | $11.79 | 5,921 |
2020-03-11 | $14.28 | $14.39 | $14.13 | $14.13 | $13.11 | 5,472 |
2020-03-10 | $14.19 | $14.59 | $14.19 | $14.59 | $13.54 | 1,031 |
2020-03-09 | $14.29 | $14.29 | $13.80 | $13.80 | $12.81 | 640 |
2020-03-06 | $15.95 | $16.09 | $15.66 | $15.92 | $14.77 | 12,406 |
2020-03-05 | $16.75 | $16.75 | $16.23 | $16.23 | $15.06 | 2,436 |
2020-03-04 | $16.89 | $17.13 | $16.87 | $17.13 | $15.90 | 4,730 |
2020-03-03 | $16.27 | $16.83 | $16.22 | $16.66 | $15.46 | 12,808 |
2020-03-02 | $15.67 | $16.27 | $15.67 | $16.22 | $15.05 | 16,694 |
2020-02-28 | $15.37 | $15.69 | $14.77 | $15.35 | $14.25 | 10,343 |
2020-02-27 | $16.19 | $16.20 | $15.83 | $15.92 | $14.77 | 4,290 |
2020-02-26 | $15.93 | $16.55 | $15.93 | $16.29 | $15.12 | 7,616 |
2020-02-25 | $16.50 | $16.53 | $16.21 | $16.21 | $15.04 | 1,879 |
2020-02-24 | $16.87 | $16.87 | $16.69 | $16.79 | $15.58 | 515 |
2020-02-21 | $17.35 | $17.42 | $17.35 | $17.42 | $16.17 | 1,866 |
2020-02-20 | $17.94 | $17.94 | $17.46 | $17.52 | $16.26 | 2,467 |
2020-02-19 | $17.84 | $17.91 | $17.84 | $17.91 | $16.62 | 1,109 |
2020-02-18 | $17.77 | $17.82 | $17.70 | $17.82 | $16.54 | 2,714 |
2020-02-14 | $17.94 | $17.94 | $17.76 | $17.79 | $16.51 | 2,342 |
2020-02-13 | $17.80 | $17.80 | $17.61 | $17.80 | $16.52 | 7,872 |
2020-02-12 | $17.53 | $17.79 | $17.51 | $17.72 | $16.44 | 9,260 |
2020-02-11 | $16.50 | $16.88 | $16.49 | $16.78 | $15.57 | 5,856 |
2020-02-10 | $16.36 | $16.48 | $16.32 | $16.36 | $15.18 | 5,480 |
2020-02-07 | $16.57 | $16.71 | $16.50 | $16.56 | $15.37 | 3,648 |
2020-02-06 | $17.19 | $17.19 | $16.86 | $16.86 | $15.65 | 4,134 |
2020-02-05 | $17.10 | $17.11 | $17.09 | $17.09 | $15.86 | 848 |
2020-02-04 | $16.96 | $17.05 | $16.96 | $17.05 | $15.82 | 875 |
2020-02-03 | $16.54 | $16.54 | $16.54 | $16.54 | $15.35 | 78 |
2020-01-31 | $16.89 | $16.89 | $16.50 | $16.54 | $15.35 | 13,497 |
2020-01-30 | $17.07 | $17.07 | $17.00 | $17.07 | $15.84 | 1,878 |
2020-01-29 | $16.76 | $17.25 | $16.76 | $17.25 | $16.01 | 9,101 |
2020-01-28 | $16.27 | $16.67 | $16.27 | $16.67 | $15.47 | 648 |
2020-01-27 | $16.32 | $16.32 | $16.06 | $16.08 | $14.92 | 3,102 |
2020-01-24 | $16.36 | $16.59 | $16.36 | $16.59 | $15.40 | 1,916 |
2020-01-23 | $16.46 | $16.50 | $16.46 | $16.50 | $15.31 | 683 |
2020-01-22 | $16.60 | $16.68 | $16.43 | $16.43 | $15.25 | 2,200 |
2020-01-21 | $16.57 | $16.57 | $16.41 | $16.41 | $15.23 | 3,352 |
2020-01-17 | $16.30 | $16.49 | $16.27 | $16.49 | $15.30 | 4,622 |
2020-01-16 | $15.86 | $16.13 | $15.86 | $16.10 | $14.94 | 3,282 |
2020-01-15 | $15.75 | $15.88 | $15.71 | $15.74 | $14.61 | 2,910 |
2020-01-14 | $15.81 | $15.81 | $15.54 | $15.78 | $14.64 | 4,323 |
2020-01-13 | $15.82 | $16.00 | $15.82 | $16.00 | $14.85 | 3,502 |
2020-01-10 | $15.93 | $16.00 | $15.91 | $15.91 | $14.77 | 3,118 |
2020-01-09 | $15.77 | $15.81 | $15.75 | $15.78 | $14.64 | 1,799 |
2020-01-08 | $15.94 | $15.94 | $15.74 | $15.81 | $14.67 | 6,507 |
2020-01-07 | $15.96 | $16.04 | $15.80 | $15.92 | $14.77 | 7,385 |
2020-01-06 | $16.20 | $16.32 | $16.17 | $16.17 | $15.01 | 6,493 |
2020-01-03 | $15.87 | $16.25 | $15.87 | $16.11 | $14.95 | 1,840 |
2020-01-02 | $16.00 | $16.15 | $15.98 | $16.08 | $14.92 | 8,915 |
2019-12-31 | $15.60 | $15.95 | $15.60 | $15.90 | $14.76 | 10,658 |
2019-12-30 | $16.15 | $16.16 | $15.86 | $15.86 | $14.72 | 7,180 |
2019-12-27 | $16.03 | $16.31 | $16.03 | $16.11 | $14.95 | 4,928 |
2019-12-26 | $16.17 | $16.17 | $15.99 | $15.99 | $14.84 | 2,807 |
2019-12-24 | $15.94 | $15.98 | $15.93 | $15.93 | $14.78 | 1,305 |
2019-12-23 | $15.98 | $16.06 | $15.88 | $16.06 | $14.90 | 6,797 |
2019-12-20 | $15.80 | $16.12 | $15.80 | $16.00 | $14.85 | 5,226 |
2019-12-19 | $16.05 | $16.05 | $15.94 | $15.94 | $14.79 | 3,325 |
2019-12-18 | $15.56 | $16.00 | $15.56 | $16.00 | $14.85 | 14,912 |
2019-12-17 | $15.53 | $15.53 | $15.51 | $15.53 | $14.41 | 857 |
2019-12-16 | $15.81 | $15.81 | $15.65 | $15.68 | $14.55 | 2,991 |
2019-12-13 | $15.52 | $15.64 | $15.52 | $15.64 | $14.51 | 1,715 |
2019-12-12 | $15.22 | $15.61 | $15.22 | $15.47 | $14.36 | 3,882 |
2019-12-11 | $14.98 | $15.39 | $14.98 | $15.39 | $14.28 | 8,380 |
2019-12-10 | $14.81 | $15.16 | $14.81 | $15.14 | $14.05 | 11,914 |
2019-12-09 | $14.85 | $15.12 | $14.84 | $14.90 | $13.83 | 14,714 |
2019-12-06 | $15.00 | $15.03 | $14.86 | $14.92 | $13.85 | 15,452 |
2019-12-05 | $15.09 | $15.10 | $15.09 | $15.10 | $14.01 | 2,099 |
2019-12-04 | $14.78 | $14.95 | $14.78 | $14.90 | $13.83 | 8,490 |
2019-12-03 | $14.73 | $14.90 | $14.73 | $14.90 | $13.83 | 953 |
2019-12-02 | $14.85 | $15.15 | $14.85 | $14.95 | $13.87 | 13,432 |
2019-11-29 | $15.33 | $15.37 | $15.10 | $15.11 | $14.02 | 2,255 |
2019-11-27 | $15.15 | $15.49 | $14.04 | $15.41 | $14.30 | 52,433 |
2019-11-26 | $15.29 | $15.37 | $15.27 | $15.37 | $14.26 | 612 |
2019-11-25 | $15.52 | $15.74 | $15.51 | $15.51 | $14.39 | 1,997 |
2019-11-22 | $15.54 | $15.68 | $15.50 | $15.68 | $14.55 | 4,177 |
2019-11-21 | $15.46 | $15.59 | $15.46 | $15.58 | $14.46 | 3,660 |
2019-11-20 | $15.38 | $15.53 | $15.38 | $15.46 | $14.35 | 823 |
2019-11-19 | $15.98 | $15.98 | $15.39 | $15.51 | $14.39 | 7,190 |
2019-11-18 | $15.99 | $15.99 | $15.68 | $15.82 | $14.68 | 4,519 |
2019-11-15 | $15.50 | $15.87 | $15.50 | $15.84 | $14.70 | 3,780 |
2019-11-14 | $15.58 | $15.63 | $15.52 | $15.63 | $14.51 | 727 |
2019-11-13 | $15.48 | $15.63 | $15.45 | $15.63 | $14.51 | 8,384 |
2019-11-12 | $15.77 | $15.81 | $15.54 | $15.54 | $14.42 | 1,252 |
2019-11-11 | $15.95 | $15.95 | $15.75 | $15.82 | $14.68 | 5,130 |
2019-11-08 | $15.92 | $15.92 | $15.83 | $15.83 | $14.69 | 1,682 |
2019-11-07 | $15.94 | $15.94 | $15.79 | $15.84 | $14.70 | 906 |
2019-11-06 | $15.91 | $15.99 | $15.86 | $15.86 | $14.56 | 1,667 |
2019-11-05 | $15.88 | $15.88 | $15.72 | $15.72 | $14.43 | 1,877 |
2019-11-04 | $16.22 | $16.30 | $16.05 | $16.05 | $14.73 | 1,807 |
2019-11-01 | $15.90 | $16.06 | $15.90 | $16.06 | $14.74 | 2,112 |
2019-10-31 | $16.15 | $16.15 | $15.66 | $15.66 | $14.37 | 4,873 |
2019-10-30 | $15.98 | $16.12 | $15.98 | $16.09 | $14.77 | 1,169 |
2019-10-29 | $16.16 | $16.31 | $16.08 | $16.14 | $14.81 | 3,746 |
2019-10-28 | $15.97 | $16.31 | $15.97 | $16.22 | $14.89 | 4,085 |
2019-10-25 | $16.05 | $16.38 | $16.05 | $16.09 | $14.77 | 2,824 |
2019-10-24 | $16.25 | $16.30 | $16.25 | $16.28 | $14.94 | 948 |
2019-10-23 | $16.20 | $16.20 | $16.15 | $16.15 | $14.82 | 631 |
2019-10-22 | $17.24 | $17.30 | $15.98 | $16.40 | $15.05 | 8,493 |
2019-10-21 | $15.75 | $16.24 | $15.75 | $16.24 | $14.90 | 11,883 |
2019-10-18 | $15.94 | $16.00 | $15.86 | $15.92 | $14.61 | 7,378 |
2019-10-17 | $15.72 | $15.85 | $15.72 | $15.76 | $14.46 | 620 |
2019-10-16 | $15.30 | $15.72 | $15.30 | $15.66 | $14.37 | 4,793 |
2019-10-15 | $15.17 | $15.17 | $15.17 | $15.17 | $13.92 | 1,252 |
2019-10-14 | $15.18 | $15.41 | $15.09 | $15.09 | $13.85 | 743 |
2019-10-11 | $15.22 | $15.22 | $15.22 | $15.22 | $13.97 | 1,326 |
2019-10-10 | $14.92 | $15.21 | $14.92 | $15.21 | $13.96 | 1,545 |
2019-10-09 | $14.87 | $14.87 | $14.87 | $14.87 | $13.65 | 219 |
2019-10-08 | $14.81 | $14.85 | $14.75 | $14.75 | $13.54 | 6,609 |
2019-10-07 | $15.05 | $15.20 | $14.90 | $14.90 | $13.67 | 2,451 |
2019-10-04 | $14.71 | $15.07 | $14.71 | $15.06 | $13.82 | 9,409 |
2019-10-03 | $14.53 | $14.53 | $14.53 | $14.53 | $13.33 | 603 |
2019-10-02 | $14.71 | $14.71 | $14.46 | $14.65 | $13.44 | 9,833 |
2019-10-01 | $14.96 | $14.96 | $14.67 | $14.68 | $13.47 | 3,185 |
2019-09-30 | $14.89 | $14.94 | $14.78 | $14.94 | $13.71 | 1,208 |
2019-09-27 | $14.77 | $14.91 | $14.77 | $14.84 | $13.62 | 3,336 |
2019-09-26 | $14.95 | $14.96 | $14.77 | $14.77 | $13.56 | 1,817 |
2019-09-25 | $14.52 | $14.75 | $14.52 | $14.75 | $13.54 | 1,530 |
2019-09-24 | $14.94 | $14.94 | $14.63 | $14.63 | $13.43 | 633 |
2019-09-23 | $15.05 | $15.07 | $14.90 | $14.90 | $13.67 | 4,391 |
2019-09-20 | $15.11 | $15.15 | $14.94 | $15.05 | $13.81 | 4,724 |
2019-09-19 | $15.00 | $15.25 | $15.00 | $15.11 | $13.87 | 58,804 |
2019-09-18 | $14.85 | $14.85 | $14.65 | $14.85 | $13.63 | 3,601 |
2019-09-17 | $14.48 | $14.85 | $14.48 | $14.85 | $13.63 | 1,984 |
2019-09-16 | $14.39 | $14.62 | $14.39 | $14.43 | $13.24 | 1,272 |
2019-09-13 | $14.45 | $14.57 | $14.45 | $14.57 | $13.37 | 916 |
2019-09-12 | $14.44 | $14.44 | $14.32 | $14.32 | $13.14 | 572 |
2019-09-11 | $14.30 | $14.36 | $14.27 | $14.35 | $13.17 | 1,992 |
2019-09-10 | $13.42 | $14.38 | $13.42 | $14.22 | $13.05 | 5,602 |
2019-09-09 | $14.45 | $14.60 | $14.42 | $14.42 | $13.23 | 3,537 |
2019-09-06 | $14.52 | $14.56 | $14.41 | $14.41 | $13.22 | 1,703 |
2019-09-05 | $14.70 | $14.70 | $14.33 | $14.43 | $13.24 | 3,621 |
2019-09-04 | $14.30 | $14.49 | $14.30 | $14.45 | $13.26 | 2,229 |
2019-09-03 | $14.21 | $14.30 | $14.16 | $14.30 | $13.12 | 3,286 |
2019-08-30 | $14.18 | $14.47 | $14.13 | $14.45 | $13.26 | 1,377 |
2019-08-29 | $13.75 | $14.14 | $13.75 | $13.90 | $12.76 | 2,409 |
2019-08-28 | $13.67 | $13.76 | $13.65 | $13.76 | $12.63 | 2,546 |
2019-08-27 | $13.43 | $13.59 | $13.37 | $13.59 | $12.47 | 4,407 |
2019-08-26 | $13.16 | $13.21 | $13.02 | $13.21 | $12.12 | 6,044 |
2019-08-23 | $13.09 | $13.40 | $13.09 | $13.13 | $12.05 | 6,562 |
2019-08-22 | $13.30 | $13.30 | $13.13 | $13.13 | $12.05 | 4,563 |
2019-08-21 | $13.25 | $13.39 | $13.17 | $13.24 | $12.15 | 5,939 |
2019-08-20 | $13.04 | $13.12 | $13.01 | $13.01 | $11.94 | 1,589 |
2019-08-19 | $13.21 | $13.21 | $12.89 | $13.00 | $11.93 | 1,566 |
2019-08-16 | $12.93 | $13.20 | $12.93 | $13.16 | $12.08 | 5,812 |
2019-08-15 | $13.04 | $13.04 | $12.89 | $12.93 | $11.87 | 5,245 |
2019-08-14 | $13.50 | $13.50 | $13.04 | $13.05 | $11.98 | 11,939 |
2019-08-13 | $13.51 | $13.60 | $13.50 | $13.50 | $12.39 | 1,345 |
2019-08-12 | $13.90 | $13.90 | $13.43 | $13.45 | $12.34 | 2,659 |
2019-08-09 | $14.26 | $14.26 | $13.88 | $14.05 | $12.89 | 2,154 |
2019-08-08 | $14.00 | $14.32 | $13.97 | $14.10 | $12.94 | 2,717 |
2019-08-07 | $13.49 | $13.99 | $13.49 | $13.92 | $12.78 | 2,032 |
2019-08-06 | $13.30 | $13.67 | $13.10 | $13.67 | $12.55 | 4,225 |
2019-08-05 | $13.32 | $13.32 | $13.04 | $13.04 | $11.97 | 557 |
2019-08-02 | $13.69 | $13.69 | $13.47 | $13.47 | $12.36 | 3,761 |
2019-08-01 | $14.12 | $14.12 | $13.90 | $13.90 | $12.76 | 696 |
2019-07-31 | $14.22 | $14.22 | $13.91 | $13.91 | $12.77 | 1,137 |
2019-07-30 | $14.20 | $14.41 | $14.18 | $14.41 | $13.22 | 12,672 |
2019-07-29 | $14.06 | $14.41 | $14.05 | $14.41 | $13.22 | 3,746 |
2019-07-26 | $14.09 | $14.29 | $14.03 | $14.04 | $12.89 | 2,342 |
2019-07-25 | $14.39 | $14.39 | $14.24 | $14.24 | $13.07 | 991 |
2019-07-24 | $14.45 | $14.58 | $14.45 | $14.58 | $13.38 | 1,114 |
2019-07-23 | $14.88 | $14.88 | $14.49 | $14.49 | $13.30 | 3,947 |
2019-07-22 | $15.10 | $15.10 | $14.65 | $14.65 | $13.44 | 5,917 |
2019-07-19 | $14.87 | $14.99 | $14.66 | $14.95 | $13.72 | 2,939 |
2019-07-18 | $15.00 | $15.30 | $14.91 | $14.91 | $13.68 | 5,146 |
2019-07-17 | $14.91 | $15.29 | $14.91 | $15.26 | $14.00 | 4,420 |
2019-07-16 | $14.74 | $14.74 | $14.74 | $14.74 | $13.53 | 1,078 |
2019-07-15 | $14.53 | $14.87 | $14.53 | $14.79 | $13.57 | 7,794 |
2019-07-12 | $14.57 | $14.57 | $14.57 | $14.57 | $13.37 | 524 |
2019-07-11 | $14.47 | $14.54 | $14.43 | $14.54 | $13.34 | 1,955 |
2019-07-10 | $14.47 | $14.80 | $14.47 | $14.54 | $13.17 | 15,003 |
2019-07-09 | $14.90 | $15.10 | $14.48 | $14.65 | $13.27 | 10,563 |
2019-07-08 | $15.02 | $15.15 | $14.97 | $14.97 | $13.56 | 2,303 |
2019-07-05 | $14.78 | $14.90 | $14.78 | $14.88 | $13.48 | 1,114 |
2019-07-03 | $14.62 | $14.62 | $14.62 | $14.62 | $13.25 | 426 |
2019-07-02 | $14.70 | $14.80 | $14.70 | $14.73 | $13.35 | 3,717 |
2019-07-01 | $14.50 | $14.59 | $14.50 | $14.59 | $13.22 | 407 |
2019-06-28 | $14.49 | $14.52 | $14.24 | $14.24 | $12.90 | 3,519 |
2019-06-27 | $14.70 | $14.70 | $14.65 | $14.65 | $13.27 | 557 |
2019-06-26 | $15.07 | $15.07 | $15.07 | $15.07 | $13.65 | 601 |
2019-06-25 | $15.21 | $15.35 | $15.19 | $15.19 | $13.76 | 1,103 |
2019-06-24 | $15.17 | $15.30 | $15.17 | $15.30 | $13.86 | 500 |
2019-06-21 | $14.82 | $15.20 | $14.82 | $15.20 | $13.77 | 883 |
2019-06-20 | $14.97 | $15.21 | $14.97 | $15.21 | $13.78 | 3,319 |
2019-06-19 | $14.78 | $14.85 | $14.78 | $14.84 | $13.44 | 1,100 |
2019-06-18 | $14.45 | $14.45 | $14.45 | $14.45 | $13.09 | 194 |
2019-06-17 | $14.39 | $14.43 | $14.39 | $14.39 | $13.04 | 412 |
2019-06-14 | $14.46 | $14.61 | $14.42 | $14.57 | $13.20 | 11,909 |
2019-06-13 | $14.80 | $14.80 | $14.50 | $14.53 | $13.16 | 1,790 |
2019-06-12 | $14.91 | $15.00 | $14.85 | $14.85 | $13.45 | 1,527 |
2019-06-11 | $14.81 | $15.10 | $14.81 | $14.98 | $13.57 | 6,916 |
2019-06-10 | $15.07 | $15.07 | $14.88 | $14.88 | $13.48 | 756 |
2019-06-07 | $14.52 | $14.52 | $14.52 | $14.52 | $13.16 | 380 |
2019-06-06 | $14.49 | $14.54 | $14.39 | $14.47 | $13.11 | 2,890 |
2019-06-05 | $14.72 | $14.74 | $14.50 | $14.74 | $13.35 | 5,288 |
2019-06-04 | $14.17 | $14.61 | $14.17 | $14.51 | $13.15 | 6,004 |
2019-06-03 | $13.72 | $14.26 | $13.72 | $14.13 | $12.80 | 20,334 |
2019-05-31 | $14.07 | $14.27 | $13.83 | $13.84 | $12.54 | 31,065 |
2019-05-30 | $14.62 | $14.75 | $14.60 | $14.60 | $13.23 | 58,061 |
2019-05-29 | $14.07 | $14.38 | $14.07 | $14.38 | $13.03 | 1,064 |
2019-05-28 | $14.11 | $14.25 | $14.11 | $14.14 | $12.81 | 2,005 |
2019-05-24 | $14.19 | $14.30 | $14.18 | $14.30 | $12.96 | 1,149 |
2019-05-23 | $14.50 | $14.50 | $14.21 | $14.27 | $12.93 | 1,711 |
2019-05-22 | $14.50 | $14.50 | $14.24 | $14.47 | $13.11 | 1,299 |
2019-05-21 | $14.25 | $14.25 | $14.25 | $14.25 | $12.91 | 1,574 |
2019-05-20 | $14.70 | $14.70 | $14.70 | $14.70 | $13.32 | 82 |
2019-05-17 | $14.47 | $14.70 | $14.47 | $14.70 | $13.32 | 2,747 |
2019-05-16 | $14.25 | $14.35 | $14.25 | $14.34 | $12.99 | 998 |
2019-05-15 | $14.15 | $14.19 | $14.15 | $14.19 | $12.86 | 262 |
2019-05-14 | $14.25 | $14.25 | $14.06 | $14.06 | $12.74 | 1,167 |
2019-05-13 | $14.00 | $14.16 | $13.71 | $14.16 | $12.83 | 9,076 |
2019-05-10 | $14.19 | $14.25 | $14.08 | $14.25 | $12.91 | 982 |
2019-05-09 | $13.98 | $14.15 | $13.48 | $14.14 | $12.81 | 5,530 |
2019-05-08 | $14.09 | $14.35 | $14.02 | $14.02 | $12.70 | 2,391 |
2019-05-07 | $14.33 | $14.33 | $14.02 | $14.02 | $12.70 | 52,565 |
2019-05-06 | $14.48 | $14.48 | $14.29 | $14.43 | $13.07 | 4,618 |
2019-05-03 | $14.57 | $14.71 | $14.57 | $14.69 | $13.31 | 8,454 |
2019-05-02 | $14.60 | $14.72 | $14.47 | $14.70 | $13.32 | 31,410 |
2019-05-01 | $14.66 | $14.66 | $14.54 | $14.54 | $13.17 | 688 |
2019-04-30 | $14.72 | $14.87 | $14.62 | $14.78 | $13.39 | 7,049 |
2019-04-29 | $15.36 | $15.52 | $15.29 | $15.29 | $13.85 | 3,571 |
2019-04-26 | $15.46 | $15.46 | $15.46 | $15.46 | $14.01 | 326 |
2019-04-25 | $15.31 | $15.32 | $15.31 | $15.32 | $13.88 | 407 |
2019-04-24 | $15.00 | $15.26 | $15.00 | $15.18 | $13.75 | 3,604 |
2019-04-23 | $15.46 | $15.46 | $15.14 | $15.16 | $13.74 | 12,146 |
2019-04-22 | $15.80 | $15.81 | $15.62 | $15.62 | $14.15 | 8,768 |
2019-04-18 | $15.81 | $15.81 | $15.81 | $15.81 | $14.32 | 1,312 |
2019-04-17 | $15.47 | $15.80 | $15.47 | $15.70 | $14.22 | 7,081 |
2019-04-16 | $15.49 | $15.49 | $15.47 | $15.47 | $14.02 | 1,668 |
2019-04-15 | $15.29 | $15.56 | $15.29 | $15.53 | $14.07 | 1,317 |
2019-04-12 | $15.49 | $15.49 | $15.18 | $15.34 | $13.90 | 2,407 |
2019-04-11 | $15.75 | $15.80 | $15.60 | $15.60 | $14.13 | 1,252 |
2019-04-10 | $15.54 | $15.82 | $15.54 | $15.82 | $14.33 | 1,210 |
2019-04-09 | $15.56 | $15.56 | $15.56 | $15.56 | $14.10 | 349 |
2019-04-08 | $15.49 | $15.65 | $15.30 | $15.65 | $14.18 | 5,783 |
2019-04-05 | $15.00 | $15.54 | $15.00 | $15.38 | $13.93 | 2,310 |
2019-04-04 | $14.30 | $14.62 | $14.30 | $14.62 | $13.25 | 2,256 |
2019-04-03 | $14.32 | $14.33 | $14.21 | $14.22 | $12.88 | 4,228 |
2019-04-02 | $14.53 | $14.53 | $14.26 | $14.26 | $12.92 | 5,956 |
2019-04-01 | $14.37 | $14.67 | $14.37 | $14.67 | $13.29 | 6,352 |
2019-03-29 | $14.09 | $14.27 | $13.87 | $14.27 | $12.93 | 3,124 |
2019-03-28 | $13.92 | $13.92 | $13.92 | $13.92 | $12.61 | 903 |
2019-03-27 | $14.39 | $14.48 | $14.32 | $14.48 | $13.12 | 1,212 |
2019-03-26 | $14.47 | $14.57 | $14.47 | $14.57 | $13.20 | 2,264 |
2019-03-25 | $14.93 | $14.93 | $14.56 | $14.56 | $13.19 | 741 |
2019-03-22 | $14.67 | $14.77 | $14.61 | $14.77 | $13.38 | 1,205 |
2019-03-21 | $15.15 | $15.28 | $15.01 | $15.28 | $13.84 | 3,651 |
2019-03-20 | $14.66 | $15.32 | $14.65 | $15.32 | $13.88 | 12,071 |
2019-03-19 | $14.58 | $15.02 | $14.51 | $14.60 | $13.23 | 10,830 |
2019-03-18 | $14.50 | $14.95 | $14.49 | $14.95 | $13.55 | 7,076 |
2019-03-15 | $14.37 | $14.50 | $14.32 | $14.45 | $13.09 | 15,614 |
2019-03-14 | $14.40 | $14.40 | $14.17 | $14.31 | $12.97 | 966 |
2019-03-13 | $14.45 | $14.52 | $14.16 | $14.47 | $13.11 | 11,722 |
2019-03-12 | $14.16 | $14.44 | $14.16 | $14.38 | $13.03 | 5,031 |
2019-03-11 | $14.18 | $14.22 | $14.18 | $14.22 | $12.88 | 460 |
2019-03-08 | $13.85 | $14.04 | $13.85 | $14.02 | $12.70 | 5,632 |
2019-03-07 | $13.56 | $13.87 | $13.56 | $13.87 | $12.57 | 9,129 |
2019-03-06 | $13.90 | $13.90 | $13.53 | $13.60 | $12.32 | 2,598 |
2019-03-05 | $13.95 | $14.04 | $13.95 | $14.04 | $12.72 | 565 |
2019-03-04 | $14.15 | $14.15 | $14.01 | $14.01 | $12.69 | 1,020 |
2019-03-01 | $14.29 | $14.30 | $14.17 | $14.30 | $12.96 | 6,579 |
2019-02-28 | $14.46 | $14.46 | $14.41 | $14.41 | $13.06 | 1,159 |
2019-02-27 | $14.65 | $14.66 | $14.48 | $14.59 | $13.22 | 5,251 |
2019-02-26 | $14.80 | $14.80 | $14.73 | $14.75 | $13.36 | 6,494 |
2019-02-25 | $14.97 | $15.09 | $14.76 | $15.01 | $13.60 | 1,489 |
2019-02-22 | $15.04 | $15.04 | $15.04 | $15.04 | $13.63 | 310 |
2019-02-21 | $14.92 | $15.00 | $14.91 | $15.00 | $13.59 | 3,877 |
2019-02-20 | $14.85 | $14.85 | $14.69 | $14.69 | $13.31 | 610 |
2019-02-19 | $14.91 | $14.94 | $14.76 | $14.76 | $13.37 | 2,007 |
2019-02-15 | $14.64 | $14.76 | $14.52 | $14.76 | $13.37 | 4,508 |
2019-02-14 | $14.57 | $14.57 | $14.32 | $14.51 | $13.15 | 3,891 |
2019-02-13 | $15.42 | $15.42 | $14.56 | $14.59 | $13.22 | 7,077 |
2019-02-12 | $15.70 | $15.70 | $15.54 | $15.67 | $14.20 | 1,990 |
2019-02-11 | $14.85 | $14.85 | $14.85 | $14.85 | $13.45 | 1,360 |
2019-02-08 | $15.82 | $15.82 | $15.75 | $15.75 | $14.27 | 544 |
2019-02-07 | $15.93 | $15.95 | $15.73 | $15.83 | $14.34 | 3,622 |
2019-02-06 | $16.12 | $16.12 | $15.91 | $15.96 | $14.46 | 1,309 |
2019-02-05 | $15.98 | $16.37 | $15.98 | $16.37 | $14.83 | 6,190 |
2019-02-04 | $15.86 | $16.00 | $15.86 | $16.00 | $14.50 | 2,389 |
2019-02-01 | $15.86 | $16.15 | $15.86 | $15.95 | $14.45 | 3,477 |
2019-01-31 | $15.75 | $16.06 | $15.75 | $15.86 | $14.37 | 5,934 |
2019-01-30 | $15.83 | $15.83 | $15.53 | $15.59 | $14.12 | 3,993 |
2019-01-29 | $15.81 | $16.01 | $15.80 | $15.80 | $14.32 | 11,591 |
2019-01-28 | $15.50 | $15.99 | $15.50 | $15.66 | $14.19 | 13,946 |
2019-01-25 | $15.70 | $15.70 | $15.52 | $15.60 | $14.13 | 6,668 |
2019-01-24 | $15.57 | $15.66 | $15.45 | $15.66 | $14.19 | 9,816 |
2019-01-23 | $14.79 | $15.87 | $14.79 | $15.87 | $14.38 | 2,619 |
2019-01-22 | $15.50 | $15.79 | $15.49 | $15.79 | $14.31 | 12,759 |
2019-01-18 | $15.72 | $15.92 | $15.53 | $15.58 | $14.12 | 61,300 |
2019-01-17 | $15.35 | $15.88 | $15.35 | $15.88 | $14.39 | 6,761 |
2019-01-16 | $15.37 | $15.91 | $15.37 | $15.67 | $14.20 | 5,517 |
2019-01-15 | $15.58 | $15.68 | $15.57 | $15.57 | $14.11 | 1,107 |
2019-01-14 | $15.36 | $15.61 | $15.13 | $15.58 | $14.12 | 3,711 |
2019-01-11 | $15.19 | $15.19 | $15.19 | $15.19 | $13.76 | 1,107 |
2019-01-10 | $15.52 | $15.60 | $15.52 | $15.60 | $14.13 | 1,015 |
2019-01-09 | $15.59 | $15.78 | $15.59 | $15.59 | $14.12 | 9,338 |
2019-01-08 | $14.70 | $15.54 | $14.70 | $15.52 | $14.06 | 14,901 |
2019-01-07 | $14.59 | $14.82 | $14.59 | $14.80 | $13.41 | 12,887 |
2019-01-04 | $14.00 | $14.50 | $14.00 | $14.41 | $13.06 | 5,232 |
2019-01-03 | $14.29 | $14.44 | $14.15 | $14.29 | $12.95 | 6,509 |
2019-01-02 | $13.89 | $14.59 | $13.89 | $14.59 | $13.22 | 10,715 |
2018-12-31 | $13.96 | $14.05 | $13.77 | $14.05 | $12.73 | 4,245 |
2018-12-28 | $13.88 | $14.05 | $13.87 | $13.93 | $12.62 | 8,451 |
2018-12-27 | $13.74 | $13.87 | $13.72 | $13.87 | $12.57 | 2,175 |
2018-12-26 | $13.73 | $13.93 | $13.73 | $13.93 | $12.62 | 3,062 |
2018-12-24 | $14.04 | $14.04 | $13.88 | $13.88 | $12.58 | 1,800 |
2018-12-21 | $15.03 | $15.03 | $13.92 | $13.96 | $12.65 | 4,469 |
2018-12-20 | $14.30 | $14.31 | $14.08 | $14.31 | $12.97 | 3,201 |
2018-12-19 | $14.51 | $14.61 | $14.13 | $14.26 | $12.92 | 6,677 |
2018-12-18 | $13.89 | $14.00 | $13.89 | $14.00 | $12.68 | 863 |
2018-12-17 | $13.97 | $14.24 | $13.80 | $13.80 | $12.50 | 1,212 |
2018-12-14 | $13.99 | $14.02 | $13.89 | $14.02 | $12.70 | 15,359 |
2018-12-13 | $14.07 | $14.13 | $14.06 | $14.13 | $12.80 | 2,492 |
2018-12-12 | $13.98 | $14.04 | $13.85 | $13.90 | $12.59 | 11,212 |
2018-12-11 | $13.57 | $13.70 | $13.57 | $13.70 | $12.41 | 2,623 |
2018-12-10 | $13.37 | $13.53 | $13.31 | $13.53 | $12.26 | 1,291 |
2018-12-07 | $13.75 | $13.91 | $13.50 | $13.70 | $12.41 | 3,452 |
2018-12-06 | $13.28 | $13.59 | $13.28 | $13.59 | $12.31 | 3,186 |
2018-12-04 | $13.51 | $13.60 | $13.43 | $13.60 | $12.32 | 9,844 |
2018-12-03 | $13.64 | $13.74 | $13.35 | $13.42 | $12.16 | 4,001 |
2018-11-30 | $13.52 | $13.52 | $13.12 | $13.36 | $12.10 | 4,563 |
2018-11-29 | $12.94 | $13.71 | $12.94 | $13.60 | $12.32 | 6,938 |
2018-11-28 | $12.13 | $13.03 | $12.13 | $12.96 | $11.74 | 12,675 |
2018-11-27 | $12.26 | $12.42 | $12.22 | $12.28 | $11.13 | 3,363 |
2018-11-26 | $13.14 | $13.14 | $12.09 | $12.09 | $10.95 | 5,817 |
2018-11-23 | $13.10 | $13.10 | $13.10 | $13.10 | $11.87 | 327 |
2018-11-21 | $13.38 | $13.38 | $13.27 | $13.27 | $12.02 | 1,191 |
2018-11-20 | $13.15 | $13.38 | $13.04 | $13.10 | $11.87 | 4,641 |
2018-11-19 | $13.50 | $13.50 | $13.10 | $13.24 | $12.00 | 10,078 |
2018-11-16 | $13.25 | $13.60 | $13.25 | $13.60 | $12.32 | 678 |
2018-11-15 | $13.41 | $13.43 | $13.36 | $13.36 | $12.10 | 565 |
2018-11-14 | $13.28 | $13.57 | $13.28 | $13.48 | $12.21 | 2,668 |
2018-11-13 | $13.86 | $13.86 | $13.30 | $13.36 | $12.10 | 2,604 |
2018-11-12 | $13.98 | $14.09 | $13.98 | $14.00 | $12.68 | 1,290 |
2018-11-09 | $15.59 | $15.59 | $14.09 | $14.09 | $12.77 | 944 |
2018-11-08 | $15.07 | $15.07 | $14.31 | $14.31 | $12.97 | 999 |
2018-11-07 | $14.30 | $15.66 | $14.30 | $15.44 | $13.83 | 12,657 |
2018-11-06 | $15.32 | $15.41 | $15.26 | $15.30 | $13.71 | 1,319 |
2018-11-05 | $15.32 | $15.47 | $15.32 | $15.47 | $13.86 | 2,943 |
2018-11-02 | $14.24 | $15.11 | $14.24 | $15.10 | $13.53 | 2,074 |
2018-11-01 | $14.74 | $15.24 | $14.73 | $15.02 | $13.46 | 21,899 |
2018-10-31 | $14.10 | $14.35 | $14.05 | $14.28 | $12.79 | 7,410 |
2018-10-30 | $14.00 | $14.20 | $13.98 | $14.08 | $12.61 | 3,317 |
2018-10-29 | $14.07 | $14.10 | $13.69 | $13.69 | $12.27 | 5,736 |
2018-10-26 | $14.00 | $14.56 | $14.00 | $14.34 | $12.85 | 8,701 |
2018-10-25 | $14.25 | $14.40 | $14.25 | $14.38 | $12.88 | 387 |
2018-10-24 | $14.60 | $14.60 | $13.98 | $13.98 | $12.53 | 2,128 |
2018-10-23 | $14.35 | $14.53 | $14.35 | $14.47 | $12.96 | 896 |
2018-10-22 | $14.96 | $14.96 | $14.27 | $14.50 | $12.99 | 3,578 |
2018-10-19 | $14.75 | $14.99 | $14.68 | $14.99 | $13.43 | 2,163 |
2018-10-18 | $14.47 | $14.60 | $14.47 | $14.60 | $13.08 | 1,210 |
2018-10-17 | $15.69 | $15.69 | $15.06 | $15.06 | $13.49 | 1,205 |
2018-10-16 | $15.37 | $15.80 | $15.37 | $15.80 | $14.16 | 7,111 |
2018-10-15 | $15.16 | $15.55 | $15.11 | $15.47 | $13.86 | 10,353 |
2018-10-12 | $15.55 | $15.55 | $15.02 | $15.27 | $13.68 | 4,010 |
2018-10-11 | $15.35 | $15.48 | $15.31 | $15.42 | $13.82 | 3,794 |
2018-10-10 | $15.56 | $15.63 | $15.56 | $15.63 | $14.00 | 1,663 |
2018-10-09 | $15.60 | $15.92 | $15.60 | $15.92 | $14.26 | 1,502 |
2018-10-08 | $15.35 | $15.35 | $15.35 | $15.35 | $13.75 | 191 |
2018-10-05 | $15.45 | $15.49 | $15.35 | $15.35 | $13.75 | 1,880 |
2018-10-04 | $15.24 | $15.31 | $14.92 | $15.18 | $13.60 | 5,436 |
2018-10-03 | $16.12 | $16.12 | $15.36 | $15.52 | $13.90 | 6,022 |
2018-10-02 | $16.15 | $16.15 | $15.97 | $16.09 | $14.42 | 1,526 |
2018-10-01 | $15.97 | $16.32 | $15.97 | $16.15 | $14.47 | 5,207 |
2018-09-28 | $15.97 | $16.03 | $15.90 | $16.02 | $14.35 | 9,330 |
2018-09-27 | $16.50 | $16.50 | $16.20 | $16.20 | $14.51 | 3,160 |
2018-09-26 | $16.35 | $16.43 | $16.18 | $16.24 | $14.55 | 12,806 |
2018-09-25 | $16.24 | $16.40 | $16.22 | $16.25 | $14.56 | 5,198 |
2018-09-24 | $16.66 | $16.66 | $16.23 | $16.30 | $14.60 | 5,272 |
2018-09-21 | $16.42 | $16.42 | $16.37 | $16.37 | $14.67 | 659 |
2018-09-20 | $16.50 | $16.50 | $16.40 | $16.42 | $14.71 | 1,202 |
2018-09-19 | $16.81 | $16.81 | $16.31 | $16.64 | $14.91 | 2,260 |
2018-09-18 | $16.37 | $16.55 | $16.37 | $16.55 | $14.83 | 480 |
2018-09-17 | $16.26 | $16.48 | $16.26 | $16.33 | $14.63 | 3,047 |
2018-09-14 | $16.85 | $16.89 | $16.35 | $16.49 | $14.77 | 6,820 |
2018-09-13 | $16.88 | $16.94 | $16.88 | $16.94 | $15.18 | 714 |
2018-09-12 | $15.83 | $16.65 | $15.83 | $16.65 | $14.92 | 6,775 |
2018-09-11 | $15.95 | $16.12 | $15.91 | $16.12 | $14.44 | 7,235 |
2018-09-10 | $16.05 | $16.21 | $15.95 | $16.21 | $14.52 | 5,895 |
2018-09-07 | $16.02 | $16.15 | $16.02 | $16.15 | $14.47 | 10,184 |
2018-09-06 | $15.79 | $15.99 | $15.78 | $15.99 | $14.33 | 6,959 |
2018-09-05 | $16.06 | $16.06 | $15.55 | $15.62 | $13.99 | 25,692 |
2018-09-04 | $16.80 | $16.80 | $16.03 | $16.03 | $14.36 | 4,868 |
2018-08-31 | $16.75 | $16.80 | $16.45 | $16.45 | $14.74 | 2,856 |
2018-08-30 | $17.07 | $17.11 | $16.50 | $16.50 | $14.78 | 2,531 |
2018-08-29 | $17.01 | $17.37 | $17.00 | $17.31 | $15.51 | 1,711 |
2018-08-28 | $17.19 | $17.31 | $17.09 | $17.09 | $15.31 | 696 |
2018-08-27 | $17.32 | $17.49 | $17.27 | $17.32 | $15.52 | 2,503 |
2018-08-24 | $17.11 | $17.19 | $16.90 | $16.90 | $15.14 | 2,024 |
2018-08-23 | $17.33 | $17.33 | $16.82 | $16.82 | $15.07 | 5,147 |
2018-08-22 | $17.35 | $17.55 | $17.35 | $17.38 | $15.57 | 4,635 |
2018-08-21 | $16.75 | $17.27 | $16.75 | $17.22 | $15.43 | 3,841 |
2018-08-20 | $16.46 | $16.70 | $16.46 | $16.65 | $14.92 | 2,687 |
2018-08-17 | $16.25 | $16.25 | $16.20 | $16.20 | $14.51 | 214 |
2018-08-16 | $16.54 | $16.60 | $16.27 | $16.32 | $14.62 | 15,067 |
2018-08-15 | $16.40 | $16.40 | $16.33 | $16.33 | $14.63 | 695 |
2018-08-14 | $16.56 | $16.77 | $16.56 | $16.77 | $15.02 | 2,505 |
2018-08-13 | $16.55 | $16.55 | $16.34 | $16.43 | $14.72 | 1,613 |
2018-08-10 | $16.51 | $16.52 | $16.51 | $16.52 | $14.80 | 222 |
2018-08-09 | $17.45 | $17.45 | $16.95 | $16.96 | $15.20 | 15,999 |
2018-08-08 | $17.42 | $17.52 | $17.40 | $17.52 | $15.70 | 2,519 |
2018-08-07 | $17.00 | $17.56 | $17.00 | $17.33 | $15.53 | 18,148 |
2018-08-06 | $16.90 | $16.95 | $16.83 | $16.95 | $15.19 | 9,111 |
2018-08-03 | $16.48 | $16.85 | $16.48 | $16.78 | $15.03 | 3,781 |
2018-08-02 | $16.71 | $16.72 | $15.45 | $16.66 | $14.93 | 12,442 |
2018-08-01 | $16.85 | $16.85 | $16.85 | $16.85 | $15.10 | 611 |
2018-07-31 | $17.02 | $17.09 | $17.02 | $17.03 | $15.26 | 1,608 |
2018-07-30 | $17.04 | $17.32 | $17.04 | $17.06 | $15.28 | 9,711 |
2018-07-27 | $16.79 | $17.09 | $16.66 | $16.84 | $15.09 | 5,026 |
2018-07-26 | $16.99 | $17.00 | $16.91 | $16.99 | $15.22 | 2,539 |
2018-07-25 | $17.10 | $17.15 | $17.03 | $17.03 | $15.26 | 2,303 |
2018-07-24 | $16.62 | $17.03 | $16.62 | $16.90 | $15.14 | 10,769 |
2018-07-23 | $16.48 | $16.77 | $16.48 | $16.60 | $14.87 | 14,573 |
2018-07-20 | $16.88 | $16.88 | $16.56 | $16.61 | $14.88 | 15,582 |
2018-07-19 | $17.45 | $17.45 | $16.48 | $16.48 | $14.77 | 21,274 |
2018-07-18 | $17.16 | $17.43 | $17.16 | $17.32 | $15.52 | 19,537 |
2018-07-17 | $17.45 | $17.47 | $17.37 | $17.37 | $15.56 | 1,801 |
2018-07-16 | $17.58 | $17.58 | $17.58 | $17.58 | $15.75 | 254 |
2018-07-13 | $17.30 | $17.60 | $17.30 | $17.60 | $15.77 | 7,843 |
2018-07-12 | $17.70 | $17.70 | $17.47 | $17.51 | $15.69 | 1,347 |
2018-07-11 | $17.61 | $17.72 | $17.54 | $17.61 | $15.78 | 7,554 |
2018-07-10 | $17.68 | $17.70 | $17.66 | $17.70 | $15.86 | 306 |
2018-07-09 | $17.44 | $18.00 | $17.44 | $17.94 | $15.93 | 2,138 |
2018-07-06 | $17.55 | $17.55 | $17.51 | $17.51 | $15.55 | 3,147 |
2018-07-05 | $16.30 | $17.14 | $16.30 | $17.08 | $15.17 | 2,766 |
2018-07-03 | $16.32 | $16.41 | $16.32 | $16.41 | $14.57 | 1,484 |
2018-07-02 | $16.55 | $16.55 | $16.08 | $16.17 | $14.36 | 1,064 |
2018-06-29 | $16.76 | $16.76 | $16.48 | $16.53 | $14.68 | 3,071 |
2018-06-28 | $16.47 | $16.64 | $16.47 | $16.60 | $14.74 | 6,030 |
2018-06-27 | $16.07 | $16.35 | $16.07 | $16.29 | $14.47 | 1,118 |
2018-06-26 | $16.30 | $16.33 | $16.29 | $16.33 | $14.50 | 794 |
2018-06-25 | $16.02 | $16.33 | $16.02 | $16.33 | $14.50 | 4,432 |
2018-06-22 | $16.01 | $16.06 | $16.01 | $16.06 | $14.26 | 3,953 |
2018-06-21 | $15.87 | $15.89 | $15.84 | $15.89 | $14.11 | 1,148 |
2018-06-20 | $15.79 | $15.79 | $15.79 | $15.79 | $14.02 | 169 |
2018-06-19 | $15.80 | $15.85 | $15.75 | $15.79 | $14.02 | 3,973 |
2018-06-18 | $15.71 | $15.95 | $15.69 | $15.95 | $14.16 | 4,151 |
2018-06-15 | $16.05 | $16.07 | $15.80 | $16.05 | $14.25 | 988 |
2018-06-14 | $15.73 | $15.80 | $15.73 | $15.80 | $14.03 | 677 |
2018-06-13 | $15.42 | $15.64 | $15.42 | $15.63 | $13.88 | 1,941 |
2018-06-12 | $15.35 | $15.38 | $15.28 | $15.37 | $13.65 | 4,358 |
2018-06-11 | $15.08 | $15.30 | $15.08 | $15.25 | $13.54 | 25,054 |
2018-06-08 | $14.98 | $15.22 | $14.77 | $14.95 | $13.28 | 4,185 |
2018-06-07 | $15.14 | $15.14 | $14.90 | $14.94 | $13.27 | 12,783 |
2018-06-06 | $15.29 | $15.29 | $15.23 | $15.23 | $13.52 | 3,356 |
2018-06-05 | $15.26 | $15.30 | $15.19 | $15.19 | $13.49 | 7,318 |
2018-06-04 | $15.65 | $15.66 | $15.36 | $15.36 | $13.64 | 6,614 |
2018-06-01 | $15.60 | $15.68 | $15.60 | $15.64 | $13.89 | 2,190 |
2018-05-31 | $15.27 | $15.42 | $15.22 | $15.42 | $13.69 | 1,330 |
2018-05-30 | $15.75 | $15.76 | $15.47 | $15.50 | $13.76 | 3,074 |
2018-05-29 | $15.86 | $15.97 | $15.55 | $15.55 | $13.81 | 3,476 |
2018-05-25 | $16.32 | $16.32 | $16.15 | $16.18 | $14.37 | 1,154 |
2018-05-24 | $16.48 | $16.48 | $16.17 | $16.17 | $14.36 | 1,401 |
2018-05-23 | $16.14 | $16.46 | $16.14 | $16.46 | $14.62 | 4,489 |
2018-05-22 | $15.99 | $16.27 | $15.99 | $16.22 | $14.40 | 12,601 |
2018-05-21 | $16.27 | $16.27 | $15.99 | $16.03 | $14.23 | 16,284 |
2018-05-18 | $16.25 | $16.25 | $16.17 | $16.17 | $14.36 | 641 |
2018-05-17 | $16.58 | $16.58 | $16.30 | $16.30 | $14.47 | 9,696 |
2018-05-16 | $16.79 | $16.83 | $16.67 | $16.71 | $14.84 | 5,637 |
2018-05-15 | $16.64 | $16.64 | $16.64 | $16.64 | $14.78 | 313 |
2018-05-14 | $17.13 | $17.20 | $16.88 | $16.97 | $15.07 | 15,018 |
2018-05-11 | $17.34 | $17.34 | $17.19 | $17.24 | $15.31 | 655 |
2018-05-10 | $17.23 | $17.32 | $17.23 | $17.29 | $15.35 | 2,812 |
2018-05-09 | $16.95 | $17.04 | $16.95 | $16.96 | $15.06 | 4,195 |
2018-05-08 | $17.36 | $17.38 | $17.18 | $17.18 | $15.26 | 820 |
2018-05-07 | $17.70 | $17.70 | $17.36 | $17.36 | $15.42 | 1,208 |
2018-05-04 | $17.61 | $17.65 | $17.61 | $17.65 | $15.67 | 783 |
2018-05-03 | $17.83 | $17.83 | $17.49 | $17.80 | $15.81 | 1,912 |
2018-05-02 | $17.98 | $18.00 | $17.88 | $17.89 | $15.89 | 1,628 |
2018-05-01 | $18.36 | $18.36 | $17.89 | $18.04 | $16.02 | 6,160 |
2018-04-30 | $18.52 | $18.52 | $18.28 | $18.30 | $16.25 | 4,462 |
2018-04-27 | $18.63 | $18.63 | $18.52 | $18.61 | $16.53 | 957 |
2018-04-26 | $18.55 | $18.58 | $18.52 | $18.52 | $16.45 | 1,082 |
2018-04-25 | $18.34 | $18.48 | $18.34 | $18.48 | $16.41 | 10,611 |
2018-04-24 | $18.85 | $18.93 | $18.47 | $18.52 | $16.45 | 3,282 |
2018-04-23 | $19.06 | $19.06 | $18.77 | $18.77 | $16.67 | 4,810 |
2018-04-20 | $19.16 | $19.22 | $19.16 | $19.22 | $17.07 | 749 |
2018-04-19 | $19.64 | $19.64 | $19.64 | $19.64 | $17.44 | 203 |
2018-04-18 | $19.70 | $19.87 | $19.70 | $19.87 | $17.64 | 17,679 |
2018-04-17 | $19.45 | $19.45 | $19.45 | $19.45 | $17.27 | 35 |
2018-04-16 | $19.50 | $19.56 | $19.45 | $19.45 | $17.27 | 3,174 |
2018-04-13 | $19.59 | $19.59 | $19.52 | $19.52 | $17.33 | 3,394 |
2018-04-12 | $19.47 | $19.51 | $19.44 | $19.44 | $17.26 | 3,992 |
2018-04-11 | $19.41 | $19.43 | $19.40 | $19.43 | $17.25 | 960 |
2018-04-10 | $19.43 | $19.51 | $19.43 | $19.48 | $17.30 | 3,021 |
2018-04-09 | $19.52 | $19.53 | $19.37 | $19.45 | $17.27 | 1,543 |
2018-04-06 | $19.36 | $19.36 | $19.30 | $19.31 | $17.15 | 2,069 |
2018-04-05 | $19.50 | $19.61 | $19.40 | $19.44 | $17.26 | 15,727 |
2018-04-04 | $19.09 | $19.43 | $19.09 | $19.43 | $17.25 | 5,031 |
2018-04-03 | $18.98 | $19.12 | $18.98 | $19.06 | $16.93 | 1,540 |
2018-04-02 | $18.85 | $19.02 | $18.48 | $18.51 | $16.44 | 2,090 |
2018-03-29 | $19.00 | $19.00 | $19.00 | $19.00 | $16.87 | 452 |
2018-03-28 | $18.75 | $18.85 | $18.75 | $18.83 | $16.72 | 972 |
2018-03-27 | $18.94 | $19.14 | $18.94 | $19.09 | $16.95 | 1,130 |
2018-03-26 | $18.92 | $19.17 | $18.64 | $19.06 | $16.93 | 9,736 |
2018-03-23 | $18.99 | $19.05 | $18.63 | $18.63 | $16.54 | 4,331 |
2018-03-22 | $18.87 | $19.17 | $18.75 | $18.92 | $16.80 | 14,389 |
2018-03-21 | $18.66 | $19.21 | $18.66 | $19.20 | $17.05 | 10,479 |
2018-03-20 | $18.75 | $18.89 | $18.74 | $18.84 | $16.73 | 11,708 |
2018-03-19 | $18.78 | $18.78 | $18.55 | $18.55 | $16.47 | 7,955 |
2018-03-16 | $19.11 | $19.14 | $18.85 | $18.85 | $16.74 | 2,779 |
2018-03-15 | $19.25 | $19.25 | $19.18 | $19.18 | $17.03 | 407 |
2018-03-14 | $19.43 | $19.43 | $19.13 | $19.14 | $17.00 | 614 |
2018-03-13 | $19.34 | $19.46 | $19.30 | $19.46 | $17.28 | 2,200 |
2018-03-12 | $19.02 | $19.18 | $18.95 | $19.02 | $16.89 | 6,051 |
2018-03-09 | $19.00 | $19.14 | $19.00 | $19.14 | $17.00 | 3,712 |
2018-03-08 | $18.63 | $18.82 | $18.61 | $18.80 | $16.69 | 1,747 |
2018-03-07 | $18.54 | $18.58 | $18.51 | $18.55 | $16.47 | 1,258 |
2018-03-06 | $19.00 | $19.00 | $18.57 | $18.60 | $16.52 | 4,097 |
2018-03-05 | $18.62 | $18.89 | $18.62 | $18.89 | $16.77 | 1,315 |
2018-03-02 | $18.28 | $18.35 | $18.14 | $18.35 | $16.29 | 2,128 |
2018-03-01 | $18.51 | $18.65 | $18.51 | $18.56 | $16.48 | 1,388 |
2018-02-28 | $18.83 | $18.83 | $18.29 | $18.29 | $16.24 | 1,561 |
2018-02-27 | $18.99 | $19.04 | $18.77 | $18.94 | $16.82 | 13,674 |
2018-02-26 | $19.14 | $19.23 | $18.98 | $19.16 | $17.01 | 5,748 |
2018-02-23 | $19.19 | $19.19 | $18.92 | $18.95 | $16.83 | 27,293 |
2018-02-22 | $19.10 | $19.23 | $19.01 | $19.01 | $16.88 | 2,619 |
2018-02-21 | $19.06 | $19.17 | $18.97 | $18.97 | $16.85 | 10,148 |
2018-02-20 | $19.01 | $19.04 | $18.82 | $18.90 | $16.78 | 4,635 |
2018-02-16 | $19.37 | $19.37 | $19.01 | $19.26 | $17.10 | 2,597 |
2018-02-15 | $18.80 | $19.36 | $18.80 | $19.36 | $17.19 | 4,304 |
2018-02-14 | $17.80 | $18.68 | $17.69 | $18.60 | $16.52 | 2,842 |
2018-02-13 | $17.85 | $17.85 | $17.66 | $17.77 | $15.78 | 8,077 |
2018-02-12 | $17.62 | $17.82 | $17.62 | $17.82 | $15.82 | 1,484 |
2018-02-09 | $17.55 | $17.70 | $16.84 | $17.70 | $15.72 | 22,662 |
2018-02-08 | $17.66 | $17.71 | $17.46 | $17.62 | $15.65 | 7,826 |
2018-02-07 | $18.23 | $18.23 | $17.95 | $17.97 | $15.96 | 5,380 |
2018-02-06 | $17.53 | $18.30 | $17.53 | $18.27 | $16.22 | 15,223 |
2018-02-05 | $18.02 | $18.54 | $17.85 | $17.85 | $15.85 | 6,273 |
2018-02-02 | $18.78 | $18.78 | $18.49 | $18.57 | $16.49 | 3,763 |
2018-02-01 | $18.50 | $19.13 | $18.49 | $19.11 | $16.97 | 16,085 |
2018-01-31 | $18.47 | $18.53 | $18.40 | $18.53 | $16.45 | 6,327 |
2018-01-30 | $18.57 | $18.58 | $18.32 | $18.42 | $16.36 | 1,796 |
2018-01-29 | $18.51 | $18.61 | $18.46 | $18.60 | $16.52 | 7,866 |
2018-01-26 | $18.79 | $18.93 | $18.58 | $18.87 | $16.76 | 2,309 |
2018-01-25 | $18.90 | $19.10 | $18.87 | $18.96 | $16.84 | 4,276 |
2018-01-24 | $18.36 | $18.68 | $18.36 | $18.61 | $16.53 | 3,927 |
2018-01-23 | $18.14 | $18.17 | $17.85 | $18.17 | $16.13 | 4,012 |
2018-01-22 | $18.12 | $18.33 | $18.12 | $18.26 | $16.21 | 2,932 |
2018-01-19 | $17.98 | $18.42 | $17.67 | $18.18 | $16.14 | 7,336 |
2018-01-18 | $17.43 | $18.25 | $17.43 | $18.11 | $16.08 | 10,090 |
2018-01-17 | $17.58 | $17.64 | $17.58 | $17.64 | $15.66 | 847 |
2018-01-16 | $17.05 | $17.55 | $17.05 | $17.34 | $15.40 | 2,653 |
2018-01-12 | $16.87 | $17.35 | $16.87 | $17.01 | $15.10 | 4,125 |
2018-01-11 | $16.84 | $16.86 | $16.76 | $16.86 | $14.97 | 4,368 |
2018-01-10 | $17.20 | $17.21 | $16.83 | $16.83 | $14.95 | 3,185 |
2018-01-09 | $17.39 | $17.50 | $17.39 | $17.50 | $15.54 | 11,207 |
2018-01-08 | $17.15 | $17.58 | $17.15 | $17.58 | $15.61 | 3,439 |
2018-01-05 | $17.27 | $17.27 | $17.14 | $17.19 | $15.26 | 1,733 |
2018-01-04 | $17.24 | $17.37 | $17.12 | $17.20 | $15.27 | 8,318 |
2018-01-03 | $17.35 | $17.42 | $17.12 | $17.14 | $15.22 | 13,536 |
2018-01-02 | $17.14 | $17.50 | $17.13 | $17.31 | $15.37 | 28,646 |
2017-12-29 | $16.85 | $17.09 | $16.85 | $17.01 | $15.10 | 7,079 |
2017-12-28 | $16.93 | $17.04 | $16.89 | $16.99 | $15.09 | 7,389 |
2017-12-27 | $16.92 | $17.02 | $16.85 | $16.88 | $14.99 | 2,588 |
2017-12-26 | $16.70 | $16.90 | $16.70 | $16.80 | $14.92 | 2,969 |
2017-12-22 | $16.93 | $17.01 | $16.77 | $16.78 | $14.90 | 7,819 |
2017-12-21 | $16.96 | $17.32 | $16.96 | $16.98 | $15.08 | 17,540 |
2017-12-20 | $17.21 | $17.29 | $17.02 | $17.26 | $15.33 | 19,211 |
2017-12-19 | $17.14 | $17.30 | $17.14 | $17.16 | $15.24 | 6,089 |
2017-12-18 | $17.13 | $17.40 | $17.12 | $17.22 | $15.29 | 7,475 |
2017-12-15 | $17.25 | $17.25 | $17.09 | $17.09 | $15.18 | 2,198 |
2017-12-14 | $17.32 | $17.44 | $17.25 | $17.33 | $15.39 | 4,355 |
2017-12-13 | $16.95 | $17.48 | $16.93 | $17.45 | $15.50 | 10,468 |
2017-12-12 | $17.17 | $17.17 | $16.76 | $16.88 | $14.99 | 10,768 |
2017-12-11 | $17.04 | $17.23 | $17.03 | $17.14 | $15.22 | 4,296 |
2017-12-08 | $16.87 | $17.14 | $16.87 | $17.14 | $15.22 | 5,027 |
2017-12-07 | $16.91 | $16.94 | $16.42 | $16.90 | $15.01 | 26,724 |
2017-12-06 | $16.91 | $17.11 | $16.84 | $16.84 | $14.95 | 15,905 |
2017-12-05 | $16.98 | $17.05 | $16.90 | $17.02 | $15.11 | 19,605 |
2017-12-04 | $17.09 | $17.10 | $16.97 | $17.05 | $15.14 | 21,271 |
2017-12-01 | $17.25 | $17.25 | $16.86 | $17.06 | $15.15 | 20,238 |
2017-11-30 | $17.44 | $17.44 | $17.00 | $17.05 | $15.14 | 29,206 |
2017-11-29 | $17.38 | $17.57 | $17.34 | $17.55 | $15.58 | 24,308 |
2017-11-28 | $17.41 | $17.51 | $17.09 | $17.51 | $15.55 | 17,627 |
2017-11-27 | $17.35 | $17.56 | $17.27 | $17.46 | $15.50 | 18,756 |
2017-11-24 | $17.50 | $17.51 | $17.50 | $17.51 | $15.55 | 649 |
2017-11-22 | $17.33 | $17.49 | $17.25 | $17.48 | $15.52 | 16,645 |
2017-11-21 | $16.94 | $17.37 | $16.94 | $17.14 | $15.22 | 3,462 |
2017-11-20 | $17.00 | $17.00 | $16.80 | $16.95 | $15.05 | 607 |
2017-11-17 | $16.96 | $16.96 | $16.96 | $16.96 | $15.06 | 455 |
2017-11-16 | $16.81 | $17.06 | $16.81 | $16.96 | $15.06 | 1,629 |
2017-11-15 | $16.68 | $16.87 | $16.50 | $16.87 | $14.98 | 10,369 |
2017-11-14 | $16.99 | $16.99 | $16.59 | $16.78 | $14.90 | 8,341 |
2017-11-13 | $17.03 | $17.13 | $17.03 | $17.13 | $15.21 | 2,512 |
2017-11-10 | $17.12 | $17.32 | $16.98 | $16.98 | $15.08 | 10,087 |
2017-11-09 | $17.08 | $17.36 | $17.05 | $17.36 | $15.41 | 4,725 |
2017-11-08 | $17.26 | $17.30 | $17.22 | $17.22 | $15.29 | 1,945 |
2017-11-07 | $17.22 | $17.53 | $17.22 | $17.30 | $15.36 | 2,999 |
2017-11-06 | $16.92 | $17.39 | $16.92 | $17.32 | $15.38 | 8,021 |
2017-11-03 | $17.10 | $17.10 | $16.96 | $17.07 | $15.16 | 2,234 |
2017-11-02 | $16.93 | $17.10 | $16.93 | $17.10 | $15.18 | 1,230 |
2017-11-01 | $16.94 | $17.30 | $16.94 | $17.00 | $15.10 | 6,526 |
2017-10-31 | $16.70 | $16.89 | $16.70 | $16.86 | $14.97 | 5,511 |
2017-10-30 | $16.77 | $16.91 | $16.76 | $16.76 | $14.88 | 3,470 |
2017-10-27 | $17.04 | $17.19 | $16.62 | $16.84 | $14.95 | 11,253 |
2017-10-26 | $17.25 | $17.44 | $17.20 | $17.20 | $15.27 | 6,840 |
2017-10-25 | $18.62 | $18.62 | $17.61 | $17.66 | $15.54 | 5,549 |
2017-10-24 | $18.70 | $18.77 | $18.50 | $18.77 | $16.52 | 5,481 |
2017-10-23 | $18.89 | $18.89 | $17.99 | $18.63 | $16.39 | 36,229 |
2017-10-20 | $18.37 | $19.11 | $18.37 | $19.06 | $16.77 | 26,553 |
2017-10-19 | $18.20 | $18.42 | $18.20 | $18.38 | $16.18 | 2,441 |
2017-10-18 | $18.22 | $18.22 | $18.08 | $18.08 | $15.91 | 1,887 |
2017-10-17 | $17.78 | $18.30 | $17.62 | $18.16 | $15.98 | 8,554 |
2017-10-16 | $17.83 | $17.93 | $17.66 | $17.70 | $15.58 | 17,981 |
2017-10-13 | $17.67 | $18.04 | $17.62 | $17.77 | $15.64 | 20,693 |
2017-10-12 | $17.34 | $17.68 | $17.31 | $17.61 | $15.50 | 8,490 |
2017-10-11 | $17.34 | $17.34 | $17.33 | $17.33 | $15.25 | 519 |
2017-10-10 | $17.42 | $17.42 | $17.20 | $17.27 | $15.20 | 2,635 |
2017-10-09 | $17.16 | $17.25 | $17.08 | $17.25 | $15.18 | 1,737 |
2017-10-06 | $17.36 | $17.39 | $17.36 | $17.36 | $15.28 | 1,590 |
2017-10-05 | $17.50 | $17.79 | $17.27 | $17.30 | $15.22 | 10,718 |
2017-10-04 | $17.63 | $17.65 | $17.58 | $17.65 | $15.53 | 1,695 |
2017-10-03 | $17.45 | $17.78 | $17.45 | $17.70 | $15.58 | 4,493 |
2017-10-02 | $17.64 | $17.75 | $17.18 | $17.18 | $15.12 | 5,250 |
2017-09-29 | $17.60 | $17.75 | $17.60 | $17.75 | $15.62 | 2,644 |
2017-09-28 | $17.70 | $17.70 | $17.55 | $17.69 | $15.57 | 8,349 |
2017-09-27 | $18.00 | $18.05 | $17.60 | $17.69 | $15.57 | 2,917 |
2017-09-26 | $18.20 | $18.24 | $17.95 | $17.95 | $15.80 | 11,938 |
2017-09-25 | $18.28 | $18.28 | $17.97 | $18.06 | $15.89 | 5,691 |
2017-09-22 | $18.15 | $18.23 | $18.14 | $18.22 | $16.03 | 3,609 |
2017-09-21 | $18.15 | $18.16 | $18.11 | $18.16 | $15.98 | 1,405 |
2017-09-20 | $18.31 | $18.58 | $18.30 | $18.30 | $16.10 | 5,489 |
2017-09-19 | $18.29 | $18.45 | $18.15 | $18.42 | $16.21 | 5,381 |
2017-09-18 | $18.45 | $18.45 | $18.31 | $18.36 | $16.16 | 2,379 |
2017-09-15 | $18.23 | $18.23 | $18.23 | $18.23 | $16.04 | 1,268 |
2017-09-14 | $18.45 | $18.45 | $18.29 | $18.35 | $16.15 | 549 |
2017-09-13 | $18.61 | $18.61 | $18.26 | $18.41 | $16.20 | 9,945 |
2017-09-12 | $18.40 | $18.59 | $18.40 | $18.47 | $16.25 | 1,369 |
2017-09-11 | $18.47 | $18.52 | $18.44 | $18.52 | $16.30 | 1,009 |
2017-09-08 | $18.30 | $18.46 | $18.14 | $18.14 | $15.96 | 5,907 |
2017-09-07 | $18.22 | $18.22 | $18.22 | $18.22 | $16.03 | 856 |
2017-09-06 | $18.22 | $18.29 | $18.15 | $18.22 | $16.03 | 4,157 |
2017-09-05 | $18.52 | $18.52 | $17.91 | $18.16 | $15.98 | 4,163 |
2017-09-01 | $18.43 | $18.68 | $18.43 | $18.56 | $16.33 | 1,565 |
2017-08-31 | $18.54 | $18.54 | $18.46 | $18.49 | $16.27 | 7,300 |
2017-08-30 | $18.54 | $18.65 | $18.40 | $18.65 | $16.41 | 2,698 |
2017-08-29 | $18.47 | $18.57 | $18.46 | $18.55 | $16.32 | 4,485 |
2017-08-28 | $18.64 | $18.74 | $18.50 | $18.56 | $16.33 | 2,803 |
2017-08-25 | $18.89 | $18.89 | $18.71 | $18.77 | $16.52 | 11,477 |
2017-08-24 | $18.60 | $18.71 | $18.60 | $18.65 | $16.41 | 1,037 |
2017-08-23 | $18.61 | $18.62 | $18.37 | $18.56 | $16.33 | 1,864 |
2017-08-22 | $18.66 | $18.88 | $18.66 | $18.75 | $16.50 | 2,170 |
2017-08-21 | $18.80 | $18.84 | $18.57 | $18.84 | $16.58 | 8,147 |
2017-08-18 | $18.61 | $18.61 | $18.61 | $18.61 | $16.38 | 241 |
2017-08-17 | $18.60 | $18.62 | $18.39 | $18.43 | $16.22 | 1,976 |
2017-08-16 | $18.35 | $18.64 | $18.28 | $18.51 | $16.29 | 1,571 |
2017-08-15 | $18.08 | $18.58 | $18.08 | $18.58 | $16.35 | 10,600 |
2017-08-14 | $17.97 | $18.43 | $17.97 | $18.35 | $16.15 | 22,160 |
2017-08-11 | $17.88 | $18.08 | $17.63 | $17.95 | $15.80 | 42,981 |
2017-08-10 | $17.58 | $17.75 | $17.58 | $17.64 | $15.53 | 2,292 |
2017-08-09 | $17.50 | $17.55 | $17.26 | $17.26 | $15.19 | 2,399 |
2017-08-08 | $17.56 | $17.80 | $17.56 | $17.61 | $15.50 | 7,959 |
2017-08-07 | $17.63 | $17.75 | $17.56 | $17.75 | $15.62 | 2,796 |
2017-08-04 | $17.68 | $17.70 | $17.40 | $17.63 | $15.51 | 2,025 |
2017-08-03 | $17.56 | $17.78 | $17.56 | $17.62 | $15.50 | 4,074 |
2017-08-02 | $17.63 | $17.87 | $17.60 | $17.62 | $15.51 | 9,301 |
2017-08-01 | $17.65 | $17.79 | $17.51 | $17.51 | $15.41 | 3,288 |
2017-07-31 | $17.54 | $17.62 | $17.46 | $17.62 | $15.51 | 5,734 |
2017-07-28 | $17.48 | $17.82 | $17.40 | $17.76 | $15.63 | 5,263 |
2017-07-27 | $17.96 | $17.96 | $17.48 | $17.48 | $15.38 | 2,014 |
2017-07-26 | $17.72 | $17.88 | $17.59 | $17.88 | $15.73 | 3,007 |
2017-07-25 | $17.66 | $17.85 | $17.56 | $17.70 | $15.58 | 6,788 |
2017-07-24 | $17.34 | $17.85 | $17.34 | $17.73 | $15.60 | 6,172 |
2017-07-21 | $17.19 | $17.39 | $16.96 | $17.39 | $15.30 | 1,788 |
2017-07-20 | $17.13 | $17.29 | $17.13 | $17.24 | $15.17 | 1,850 |
2017-07-19 | $17.05 | $17.36 | $17.05 | $17.10 | $15.05 | 3,615 |
2017-07-18 | $16.98 | $17.19 | $16.98 | $17.13 | $15.07 | 4,637 |
2017-07-17 | $16.65 | $16.95 | $16.60 | $16.95 | $14.92 | 18,160 |
2017-07-14 | $16.71 | $16.71 | $16.55 | $16.64 | $14.64 | 9,666 |
2017-07-13 | $16.39 | $16.43 | $16.35 | $16.35 | $14.39 | 1,489 |
2017-07-12 | $16.64 | $16.73 | $16.31 | $16.39 | $14.42 | 5,507 |
2017-07-11 | $16.46 | $16.60 | $16.43 | $16.54 | $14.56 | 2,726 |
2017-07-10 | $16.20 | $16.44 | $16.20 | $16.35 | $14.39 | 2,168 |
2017-07-07 | $15.68 | $15.98 | $15.68 | $15.98 | $14.06 | 6,390 |
2017-07-06 | $15.78 | $15.78 | $15.67 | $15.68 | $13.80 | 1,588 |
2017-07-05 | $15.70 | $15.87 | $15.70 | $15.87 | $13.96 | 1,205 |
2017-07-03 | $15.69 | $15.69 | $15.69 | $15.69 | $13.81 | 30 |
2017-06-30 | $15.70 | $15.70 | $15.62 | $15.69 | $13.81 | 11,114 |
2017-06-29 | $15.67 | $15.83 | $15.52 | $15.52 | $13.66 | 10,749 |
2017-06-28 | $15.62 | $15.80 | $15.62 | $15.80 | $13.91 | 1,974 |
2017-06-27 | $16.00 | $16.00 | $15.57 | $15.71 | $13.68 | 12,207 |
2017-06-26 | $15.80 | $16.00 | $15.80 | $16.00 | $13.93 | 3,356 |
2017-06-23 | $15.61 | $15.69 | $15.61 | $15.61 | $13.59 | 4,956 |
2017-06-22 | $15.69 | $15.69 | $15.62 | $15.63 | $13.61 | 2,513 |
2017-06-21 | $15.77 | $15.79 | $15.63 | $15.63 | $13.61 | 2,138 |
2017-06-20 | $15.65 | $15.66 | $15.54 | $15.54 | $13.53 | 1,065 |
2017-06-19 | $15.91 | $15.91 | $15.82 | $15.85 | $13.80 | 1,418 |
2017-06-16 | $15.61 | $15.95 | $15.61 | $15.79 | $13.75 | 3,193 |
2017-06-15 | $16.00 | $16.00 | $15.65 | $15.80 | $13.76 | 5,078 |
2017-06-14 | $16.09 | $16.11 | $15.96 | $15.99 | $13.92 | 5,437 |
2017-06-13 | $16.00 | $16.06 | $15.78 | $15.78 | $13.74 | 3,690 |
2017-06-12 | $16.05 | $16.19 | $16.05 | $16.19 | $14.09 | 3,400 |
2017-06-09 | $16.14 | $16.30 | $16.14 | $16.19 | $14.09 | 2,556 |
2017-06-08 | $16.25 | $16.25 | $16.21 | $16.21 | $14.11 | 621 |
2017-06-07 | $16.12 | $16.35 | $16.12 | $16.28 | $14.18 | 5,835 |
2017-06-06 | $16.06 | $16.40 | $15.97 | $16.06 | $13.98 | 18,429 |
2017-06-05 | $15.88 | $16.33 | $15.82 | $16.33 | $14.22 | 14,577 |
2017-06-02 | $15.93 | $15.93 | $15.79 | $15.83 | $13.78 | 3,498 |
2017-06-01 | $15.90 | $16.08 | $15.80 | $15.93 | $13.87 | 94,621 |
2017-05-31 | $15.97 | $16.05 | $15.86 | $15.86 | $13.81 | 39,630 |
2017-05-30 | $16.10 | $16.10 | $15.75 | $16.02 | $13.95 | 11,092 |
2017-05-26 | $16.15 | $16.20 | $15.92 | $16.20 | $14.10 | 5,271 |
2017-05-25 | $16.23 | $16.36 | $15.79 | $15.93 | $13.87 | 19,298 |
2017-05-24 | $15.75 | $16.10 | $15.71 | $16.10 | $14.02 | 7,319 |
2017-05-23 | $15.76 | $15.99 | $15.65 | $15.65 | $13.63 | 7,517 |
2017-05-22 | $15.94 | $15.94 | $15.59 | $15.69 | $13.66 | 2,490 |
2017-05-19 | $14.98 | $15.79 | $14.98 | $15.63 | $13.61 | 9,237 |
2017-05-18 | $15.31 | $15.31 | $14.91 | $14.91 | $12.98 | 4,522 |
2017-05-17 | $15.50 | $15.61 | $15.49 | $15.49 | $13.49 | 4,243 |
2017-05-16 | $15.67 | $15.82 | $15.65 | $15.72 | $13.69 | 2,246 |
2017-05-15 | $15.48 | $15.79 | $15.48 | $15.79 | $13.75 | 9,931 |
2017-05-12 | $15.35 | $15.35 | $15.24 | $15.30 | $13.32 | 8,431 |
2017-05-11 | $15.51 | $15.51 | $15.29 | $15.29 | $13.31 | 1,506 |
2017-05-10 | $15.12 | $15.60 | $15.12 | $15.43 | $13.44 | 7,863 |
2017-05-09 | $15.09 | $15.35 | $15.09 | $15.31 | $13.33 | 2,083 |
2017-05-08 | $15.19 | $15.24 | $14.99 | $15.24 | $13.27 | 7,426 |
2017-05-05 | $15.23 | $15.45 | $15.23 | $15.23 | $13.26 | 4,543 |
2017-05-04 | $15.24 | $15.27 | $15.07 | $15.07 | $13.12 | 1,844 |
2017-05-03 | $15.04 | $15.31 | $15.00 | $15.00 | $13.06 | 36,146 |
2017-05-02 | $15.28 | $15.28 | $15.14 | $15.26 | $13.29 | 1,750 |
2017-05-01 | $15.16 | $15.16 | $15.05 | $15.16 | $13.20 | 3,775 |
2017-04-28 | $15.44 | $15.51 | $15.15 | $15.36 | $13.37 | 7,109 |
2017-04-27 | $15.42 | $15.62 | $15.29 | $15.62 | $13.60 | 2,016 |
2017-04-26 | $14.85 | $15.66 | $14.44 | $15.13 | $13.17 | 14,791 |
2017-04-25 | $14.71 | $14.99 | $14.71 | $14.79 | $12.88 | 17,650 |
2017-04-24 | $14.44 | $15.00 | $14.44 | $14.86 | $12.94 | 21,916 |
2017-04-21 | $14.35 | $14.47 | $14.35 | $14.42 | $12.55 | 987 |
2017-04-20 | $14.47 | $14.55 | $14.47 | $14.55 | $12.67 | 3,335 |
2017-04-19 | $14.30 | $14.41 | $14.26 | $14.41 | $12.55 | 6,334 |
2017-04-18 | $14.51 | $14.56 | $14.10 | $14.37 | $12.51 | 4,831 |
2017-04-17 | $14.51 | $14.60 | $14.47 | $14.60 | $12.71 | 2,977 |
2017-04-13 | $14.70 | $14.81 | $14.63 | $14.64 | $12.75 | 2,375 |
2017-04-12 | $14.34 | $14.37 | $14.20 | $14.26 | $12.41 | 3,290 |
2017-04-11 | $14.51 | $14.61 | $14.51 | $14.53 | $12.65 | 4,394 |
2017-04-10 | $14.50 | $14.78 | $14.50 | $14.52 | $12.64 | 1,917 |
2017-04-07 | $14.42 | $14.42 | $14.11 | $14.11 | $12.29 | 600 |
2017-04-06 | $14.30 | $14.30 | $13.98 | $14.02 | $12.20 | 3,148 |
2017-04-05 | $14.77 | $14.77 | $13.97 | $14.20 | $12.36 | 12,079 |
2017-04-04 | $14.18 | $14.18 | $14.00 | $14.13 | $12.30 | 2,673 |
2017-04-03 | $14.11 | $14.42 | $13.89 | $14.02 | $12.21 | 4,213 |
2017-03-31 | $14.21 | $14.24 | $13.96 | $13.98 | $12.17 | 18,194 |
2017-03-30 | $14.40 | $14.51 | $14.03 | $14.24 | $12.40 | 22,733 |
2017-03-29 | $14.23 | $14.67 | $14.23 | $14.64 | $12.75 | 11,722 |
2017-03-28 | $14.23 | $14.32 | $14.11 | $14.11 | $12.28 | 7,461 |
2017-03-27 | $13.95 | $14.28 | $13.81 | $14.12 | $12.30 | 24,629 |
2017-03-24 | $14.10 | $14.13 | $13.88 | $14.02 | $12.21 | 6,540 |
2017-03-23 | $13.90 | $14.12 | $13.82 | $13.97 | $12.16 | 14,550 |
2017-03-22 | $14.24 | $14.25 | $13.80 | $13.93 | $12.13 | 8,937 |
2017-03-21 | $13.87 | $14.29 | $13.81 | $13.95 | $12.15 | 27,256 |
2017-03-20 | $13.64 | $14.00 | $13.64 | $13.94 | $12.14 | 6,356 |
2017-03-17 | $13.72 | $13.94 | $13.70 | $13.82 | $12.03 | 15,262 |
2017-03-16 | $12.94 | $13.63 | $12.94 | $13.50 | $11.75 | 16,407 |
2017-03-15 | $12.65 | $13.27 | $12.65 | $13.27 | $11.55 | 27,309 |
2017-03-14 | $12.53 | $12.81 | $12.46 | $12.68 | $11.04 | 12,153 |
2017-03-13 | $12.18 | $12.58 | $12.18 | $12.35 | $10.75 | 9,980 |
2017-03-10 | $12.51 | $12.74 | $12.26 | $12.28 | $10.69 | 6,105 |
2017-03-09 | $13.09 | $13.09 | $12.40 | $12.46 | $10.85 | 8,461 |
2017-03-08 | $13.14 | $13.38 | $13.14 | $13.35 | $11.62 | 6,993 |
2017-03-07 | $13.43 | $13.47 | $13.16 | $13.16 | $11.46 | 5,490 |
2017-03-06 | $13.05 | $13.82 | $13.05 | $13.41 | $11.67 | 34,744 |
2017-03-03 | $13.11 | $13.35 | $13.00 | $13.12 | $11.42 | 53,247 |
2017-03-02 | $12.59 | $13.02 | $12.53 | $12.92 | $11.25 | 26,852 |
2017-03-01 | $12.61 | $12.86 | $12.61 | $12.79 | $11.14 | 10,775 |
2017-02-28 | $12.68 | $12.68 | $12.35 | $12.57 | $10.94 | 11,723 |
2017-02-27 | $12.45 | $12.98 | $12.40 | $12.57 | $10.94 | 8,590 |
2017-02-24 | $12.45 | $12.52 | $12.33 | $12.33 | $10.73 | 2,991 |
2017-02-23 | $12.58 | $12.61 | $12.50 | $12.61 | $10.98 | 1,271 |
2017-02-22 | $12.73 | $12.84 | $12.52 | $12.62 | $10.99 | 14,028 |
2017-02-21 | $12.60 | $12.97 | $12.49 | $12.97 | $11.29 | 5,820 |
2017-02-17 | $12.83 | $12.83 | $12.47 | $12.59 | $10.96 | 6,143 |
2017-02-16 | $12.85 | $12.86 | $12.64 | $12.75 | $11.10 | 1,296 |
2017-02-15 | $12.79 | $13.19 | $12.79 | $13.19 | $11.48 | 7,694 |
2017-02-14 | $12.65 | $12.88 | $12.65 | $12.80 | $11.14 | 8,860 |
2017-02-13 | $13.08 | $13.10 | $12.70 | $12.83 | $11.17 | 5,626 |
2017-02-10 | $12.76 | $13.11 | $12.76 | $13.08 | $11.39 | 25,364 |
2017-02-09 | $12.54 | $12.72 | $12.51 | $12.72 | $11.07 | 5,161 |
2017-02-08 | $12.27 | $12.37 | $12.18 | $12.37 | $10.77 | 9,267 |
2017-02-07 | $12.09 | $12.57 | $12.00 | $12.57 | $10.94 | 35,477 |
2017-02-06 | $12.85 | $12.85 | $12.05 | $12.05 | $10.49 | 7,563 |
2017-02-03 | $12.41 | $12.50 | $12.23 | $12.41 | $10.80 | 19,888 |
2017-02-02 | $12.54 | $12.80 | $12.47 | $12.73 | $11.08 | 25,767 |
2017-02-01 | $12.48 | $12.57 | $12.41 | $12.46 | $10.85 | 3,059 |
2017-01-31 | $12.62 | $12.65 | $12.57 | $12.57 | $10.94 | 2,834 |
2017-01-30 | $12.56 | $12.83 | $12.50 | $12.66 | $11.02 | 4,558 |
2017-01-27 | $12.58 | $12.81 | $12.42 | $12.80 | $11.14 | 10,038 |
2017-01-26 | $12.47 | $12.68 | $12.43 | $12.57 | $10.94 | 7,542 |
2017-01-25 | $12.07 | $12.90 | $12.07 | $12.76 | $11.11 | 6,694 |
2017-01-24 | $12.97 | $13.05 | $12.62 | $12.72 | $11.07 | 12,460 |
2017-01-23 | $12.48 | $12.80 | $12.48 | $12.72 | $11.07 | 9,923 |
2017-01-20 | $12.17 | $12.59 | $12.17 | $12.40 | $10.80 | 11,543 |
2017-01-19 | $12.07 | $12.38 | $12.07 | $12.21 | $10.63 | 19,306 |
2017-01-18 | $12.25 | $12.40 | $12.12 | $12.22 | $10.64 | 32,731 |
2017-01-17 | $12.35 | $12.51 | $12.27 | $12.27 | $10.68 | 5,409 |
2017-01-13 | $11.85 | $13.38 | $11.85 | $12.50 | $10.88 | 11,983 |
2017-01-12 | $12.97 | $12.97 | $11.89 | $11.89 | $10.35 | 3,075 |
2017-01-11 | $12.50 | $12.70 | $12.25 | $12.70 | $11.06 | 5,478 |
2017-01-10 | $12.55 | $12.62 | $12.53 | $12.56 | $10.93 | 3,047 |
2017-01-09 | $12.51 | $12.61 | $12.43 | $12.61 | $10.98 | 1,679 |
2017-01-06 | $12.46 | $12.51 | $12.28 | $12.50 | $10.88 | 7,865 |
2017-01-05 | $12.67 | $12.67 | $12.49 | $12.58 | $10.95 | 2,440 |
2017-01-04 | $12.68 | $12.83 | $12.51 | $12.51 | $10.89 | 3,819 |
2017-01-03 | $12.31 | $12.92 | $12.31 | $12.58 | $10.95 | 20,892 |
2016-12-30 | $12.53 | $12.58 | $12.24 | $12.30 | $10.71 | 3,494 |
2016-12-29 | $12.36 | $12.56 | $12.25 | $12.50 | $10.88 | 1,519 |
2016-12-28 | $12.54 | $12.54 | $12.18 | $12.32 | $10.73 | 7,584 |
2016-12-27 | $12.24 | $12.52 | $12.19 | $12.45 | $10.84 | 4,728 |
2016-12-23 | $12.25 | $12.42 | $12.23 | $12.42 | $10.81 | 5,057 |
2016-12-22 | $12.11 | $13.02 | $12.02 | $13.02 | $11.34 | 12,173 |
2016-12-21 | $12.33 | $12.43 | $12.16 | $12.40 | $10.80 | 6,526 |
2016-12-20 | $12.02 | $12.47 | $12.02 | $12.32 | $10.73 | 30,242 |
2016-12-19 | $11.85 | $12.15 | $11.85 | $12.05 | $10.49 | 18,907 |
2016-12-16 | $12.21 | $12.28 | $11.92 | $11.92 | $10.38 | 19,397 |
2016-12-15 | $12.08 | $12.40 | $12.08 | $12.36 | $10.76 | 4,668 |
2016-12-14 | $12.30 | $12.49 | $12.00 | $12.20 | $10.62 | 7,494 |
2016-12-13 | $12.58 | $12.72 | $12.37 | $12.60 | $10.97 | 15,705 |
2016-12-12 | $12.71 | $12.82 | $12.53 | $12.60 | $10.97 | 10,477 |
2016-12-09 | $12.60 | $12.86 | $12.60 | $12.75 | $11.10 | 10,332 |
2016-12-08 | $12.32 | $12.66 | $12.32 | $12.66 | $11.02 | 3,937 |
2016-12-07 | $12.04 | $12.32 | $11.95 | $12.32 | $10.72 | 18,390 |
2016-12-06 | $11.97 | $12.10 | $11.89 | $11.96 | $10.41 | 6,608 |
2016-12-05 | $11.57 | $11.87 | $11.57 | $11.83 | $10.30 | 2,591 |
2016-12-02 | $11.73 | $11.73 | $11.60 | $11.60 | $10.10 | 745 |
2016-12-01 | $11.91 | $12.10 | $11.71 | $11.72 | $10.20 | 9,681 |
2016-11-30 | $11.71 | $12.12 | $11.71 | $12.12 | $10.55 | 41,097 |
2016-11-29 | $11.55 | $11.80 | $11.55 | $11.64 | $10.13 | 10,421 |
2016-11-28 | $11.52 | $11.67 | $11.52 | $11.56 | $10.06 | 3,051 |
2016-11-25 | $11.48 | $11.85 | $11.48 | $11.51 | $10.02 | 4,300 |
2016-11-23 | $11.49 | $11.64 | $11.28 | $11.64 | $10.13 | 4,152 |
2016-11-22 | $11.41 | $11.64 | $11.29 | $11.42 | $9.94 | 9,553 |
2016-11-21 | $11.30 | $11.33 | $11.16 | $11.27 | $9.81 | 8,063 |
2016-11-18 | $11.41 | $11.41 | $11.09 | $11.09 | $9.66 | 3,990 |
2016-11-17 | $11.58 | $11.77 | $11.28 | $11.28 | $9.82 | 6,628 |
2016-11-16 | $11.38 | $11.68 | $11.36 | $11.61 | $10.11 | 24,309 |
2016-11-15 | $11.16 | $11.54 | $11.16 | $11.33 | $9.86 | 7,349 |
2016-11-14 | $10.98 | $11.36 | $10.95 | $11.00 | $9.58 | 26,792 |
2016-11-11 | $10.96 | $11.31 | $10.85 | $11.07 | $9.64 | 13,633 |
2016-11-10 | $11.63 | $11.63 | $10.83 | $10.83 | $9.43 | 24,591 |
2016-11-09 | $12.65 | $12.65 | $11.30 | $11.82 | $10.29 | 34,322 |
2016-11-08 | $12.63 | $13.10 | $12.51 | $13.09 | $11.40 | 21,794 |
2016-11-07 | $12.38 | $12.70 | $12.38 | $12.65 | $11.01 | 13,767 |
2016-11-04 | $12.24 | $12.38 | $12.00 | $12.00 | $10.45 | 7,389 |
2016-11-03 | $12.49 | $12.98 | $12.17 | $12.17 | $10.60 | 15,286 |
2016-11-02 | $12.62 | $12.62 | $12.33 | $12.43 | $10.82 | 4,543 |
2016-11-01 | $12.91 | $12.91 | $12.46 | $12.70 | $11.06 | 7,262 |
2016-10-31 | $12.85 | $13.18 | $12.61 | $12.76 | $11.11 | 9,609 |
2016-10-28 | $11.80 | $12.82 | $11.80 | $12.71 | $11.07 | 45,752 |
2016-10-27 | $11.66 | $11.66 | $11.48 | $11.58 | $10.08 | 5,615 |
2016-10-26 | $11.80 | $11.93 | $11.73 | $11.74 | $10.10 | 17,437 |
2016-10-25 | $11.96 | $12.04 | $11.90 | $11.96 | $10.29 | 6,793 |
2016-10-24 | $12.02 | $12.02 | $11.84 | $11.96 | $10.29 | 5,846 |
2016-10-21 | $11.72 | $11.91 | $11.72 | $11.88 | $10.23 | 10,051 |
2016-10-20 | $11.87 | $11.92 | $11.75 | $11.85 | $10.20 | 7,070 |
2016-10-19 | $11.83 | $12.05 | $11.81 | $12.05 | $10.37 | 43,779 |
2016-10-18 | $11.60 | $11.83 | $11.59 | $11.83 | $10.18 | 22,674 |
2016-10-17 | $11.43 | $11.55 | $11.37 | $11.43 | $9.84 | 16,871 |
2016-10-14 | $11.68 | $11.70 | $11.42 | $11.44 | $9.85 | 5,910 |
2016-10-13 | $11.73 | $11.76 | $11.58 | $11.62 | $10.00 | 16,658 |
2016-10-12 | $11.81 | $11.94 | $11.74 | $11.74 | $10.10 | 12,050 |
2016-10-11 | $11.82 | $11.97 | $11.77 | $11.83 | $10.18 | 28,003 |
2016-10-10 | $11.56 | $11.99 | $11.56 | $11.87 | $10.22 | 34,380 |
2016-10-07 | $11.36 | $11.53 | $11.36 | $11.53 | $9.92 | 17,838 |
2016-10-06 | $11.29 | $11.45 | $11.29 | $11.36 | $9.78 | 26,206 |
2016-10-05 | $11.32 | $11.57 | $11.18 | $11.53 | $9.92 | 49,395 |
2016-10-04 | $11.38 | $11.53 | $11.22 | $11.24 | $9.67 | 12,527 |
2016-10-03 | $11.44 | $11.50 | $11.00 | $11.41 | $9.82 | 35,700 |
2016-09-30 | $11.48 | $11.50 | $11.41 | $11.42 | $9.83 | 9,216 |
2016-09-29 | $11.29 | $11.70 | $11.29 | $11.38 | $9.79 | 33,972 |
2016-09-28 | $11.36 | $11.62 | $11.35 | $11.54 | $9.93 | 6,188 |
2016-09-27 | $11.28 | $11.35 | $11.17 | $11.28 | $9.71 | 12,233 |
2016-09-26 | $11.38 | $11.38 | $11.18 | $11.22 | $9.66 | 2,521 |
2016-09-23 | $11.60 | $11.60 | $11.43 | $11.51 | $9.90 | 1,932 |
2016-09-22 | $11.38 | $11.70 | $11.38 | $11.70 | $10.07 | 5,758 |
2016-09-21 | $11.05 | $11.35 | $11.05 | $11.35 | $9.77 | 2,809 |
2016-09-20 | $11.06 | $11.18 | $11.03 | $11.06 | $9.52 | 10,679 |
2016-09-19 | $11.18 | $11.24 | $11.08 | $11.08 | $9.54 | 4,746 |
2016-09-16 | $11.29 | $11.34 | $11.17 | $11.19 | $9.63 | 11,107 |
2016-09-15 | $11.49 | $11.69 | $11.47 | $11.52 | $9.92 | 9,136 |
2016-09-14 | $11.66 | $11.70 | $11.47 | $11.49 | $9.88 | 6,150 |
2016-09-13 | $11.61 | $11.62 | $11.43 | $11.62 | $10.00 | 9,338 |
2016-09-12 | $11.35 | $11.72 | $11.35 | $11.72 | $10.09 | 7,189 |
2016-09-09 | $11.81 | $11.81 | $11.54 | $11.55 | $9.94 | 4,520 |
2016-09-08 | $11.84 | $11.84 | $11.70 | $11.77 | $10.13 | 5,677 |
2016-09-07 | $11.89 | $11.98 | $11.76 | $11.76 | $10.13 | 1,242 |
2016-09-06 | $11.80 | $11.90 | $11.80 | $11.85 | $10.20 | 5,843 |
2016-09-02 | $11.84 | $11.96 | $11.73 | $11.96 | $10.29 | 3,832 |
2016-09-01 | $11.87 | $11.87 | $11.74 | $11.75 | $10.11 | 5,236 |
2016-08-31 | $11.72 | $11.95 | $11.72 | $11.95 | $10.28 | 4,111 |
2016-08-30 | $12.02 | $12.02 | $11.82 | $11.87 | $10.22 | 3,644 |
2016-08-29 | $11.71 | $11.97 | $11.71 | $11.92 | $10.26 | 2,918 |
2016-08-26 | $12.06 | $12.06 | $11.74 | $11.74 | $10.10 | 1,856 |
2016-08-25 | $11.83 | $12.08 | $11.83 | $12.08 | $10.40 | 19,938 |
2016-08-24 | $11.84 | $11.84 | $11.67 | $11.78 | $10.14 | 2,436 |
2016-08-23 | $11.99 | $12.01 | $11.92 | $12.01 | $10.34 | 4,198 |
2016-08-22 | $11.93 | $12.02 | $11.93 | $11.96 | $10.29 | 1,069 |
2016-08-19 | $12.10 | $12.14 | $12.00 | $12.09 | $10.41 | 1,830 |
2016-08-18 | $12.15 | $12.20 | $12.12 | $12.15 | $10.46 | 2,435 |
2016-08-17 | $12.13 | $12.29 | $12.00 | $12.21 | $10.51 | 13,434 |
2016-08-16 | $12.29 | $12.29 | $12.21 | $12.27 | $10.56 | 1,276 |
2016-08-15 | $12.15 | $12.24 | $12.15 | $12.21 | $10.51 | 2,993 |
2016-08-12 | $12.26 | $12.35 | $12.23 | $12.23 | $10.53 | 816 |
2016-08-11 | $11.94 | $12.33 | $11.94 | $12.30 | $10.59 | 3,207 |
2016-08-10 | $11.92 | $12.12 | $11.92 | $11.96 | $10.29 | 24,621 |
2016-08-09 | $11.63 | $12.04 | $11.63 | $11.97 | $10.30 | 3,915 |
2016-08-08 | $11.53 | $11.75 | $11.53 | $11.61 | $9.99 | 6,237 |
2016-08-05 | $11.48 | $11.48 | $11.37 | $11.42 | $9.83 | 1,839 |
2016-08-04 | $11.47 | $11.47 | $11.29 | $11.31 | $9.73 | 4,441 |
2016-08-03 | $11.49 | $11.51 | $11.49 | $11.51 | $9.91 | 687 |
2016-08-02 | $11.67 | $11.67 | $11.44 | $11.51 | $9.91 | 5,219 |
2016-08-01 | $11.66 | $11.66 | $11.41 | $11.61 | $9.99 | 13,175 |
2016-07-29 | $11.54 | $11.58 | $11.11 | $11.54 | $9.93 | 31,293 |
2016-07-28 | $11.94 | $11.94 | $11.61 | $11.79 | $10.15 | 2,196 |
2016-07-27 | $12.20 | $12.20 | $11.96 | $12.02 | $10.34 | 5,147 |
2016-07-26 | $12.47 | $12.47 | $12.30 | $12.30 | $10.59 | 2,071 |
2016-07-25 | $12.41 | $12.55 | $12.22 | $12.26 | $10.55 | 3,795 |
2016-07-22 | $12.78 | $12.78 | $12.45 | $12.48 | $10.74 | 6,141 |
2016-07-21 | $12.66 | $12.92 | $12.66 | $12.80 | $11.02 | 3,369 |
2016-07-20 | $12.50 | $12.84 | $12.50 | $12.74 | $10.96 | 9,469 |
2016-07-19 | $12.70 | $12.71 | $12.51 | $12.63 | $10.87 | 4,004 |
2016-07-18 | $12.44 | $12.70 | $12.44 | $12.67 | $10.78 | 2,741 |
2016-07-15 | $12.62 | $12.62 | $12.51 | $12.52 | $10.65 | 6,855 |
2016-07-14 | $12.50 | $12.74 | $12.50 | $12.71 | $10.81 | 5,849 |
2016-07-13 | $12.57 | $12.57 | $12.30 | $12.45 | $10.59 | 5,936 |
2016-07-12 | $12.23 | $12.60 | $12.23 | $12.35 | $10.50 | 21,329 |
2016-07-11 | $12.11 | $12.41 | $12.11 | $12.24 | $10.41 | 14,020 |
2016-07-08 | $12.18 | $12.24 | $12.11 | $12.14 | $10.32 | 4,576 |
2016-07-07 | $12.00 | $12.02 | $11.89 | $11.90 | $10.12 | 2,223 |
2016-07-06 | $12.12 | $12.12 | $11.91 | $11.93 | $10.15 | 40,553 |
2016-07-05 | $12.25 | $12.25 | $12.10 | $12.10 | $10.29 | 4,468 |
2016-07-01 | $12.26 | $12.43 | $12.22 | $12.41 | $10.55 | 3,011 |
2016-06-30 | $12.29 | $12.29 | $12.13 | $12.18 | $10.36 | 1,119 |
2016-06-29 | $11.81 | $12.30 | $11.81 | $12.30 | $10.46 | 4,209 |
2016-06-28 | $11.62 | $11.86 | $11.62 | $11.76 | $10.00 | 2,020 |
2016-06-27 | $11.50 | $11.50 | $11.35 | $11.40 | $9.70 | 3,665 |
2016-06-24 | $11.75 | $11.92 | $11.51 | $11.70 | $9.95 | 12,253 |
2016-06-23 | $12.18 | $12.37 | $12.18 | $12.18 | $10.36 | 7,723 |
2016-06-22 | $12.20 | $12.20 | $12.15 | $12.17 | $10.35 | 1,884 |
2016-06-21 | $12.16 | $12.16 | $12.01 | $12.05 | $10.25 | 7,752 |
2016-06-20 | $12.25 | $12.26 | $12.21 | $12.21 | $10.38 | 1,613 |
2016-06-17 | $11.97 | $12.00 | $11.82 | $11.89 | $10.11 | 3,362 |
2016-06-16 | $11.86 | $11.86 | $11.64 | $11.80 | $10.04 | 3,396 |
2016-06-15 | $11.49 | $12.00 | $11.49 | $12.00 | $10.21 | 7,317 |
2016-06-14 | $11.50 | $11.59 | $11.34 | $11.35 | $9.65 | 25,338 |
2016-06-13 | $11.98 | $11.98 | $11.65 | $11.67 | $9.92 | 17,417 |
2016-06-10 | $12.41 | $12.42 | $12.05 | $12.06 | $10.25 | 14,841 |
2016-06-09 | $12.81 | $12.81 | $12.54 | $12.54 | $10.66 | 5,796 |
2016-06-08 | $12.50 | $12.98 | $12.24 | $12.95 | $11.01 | 9,163 |
2016-06-07 | $12.24 | $12.55 | $12.24 | $12.47 | $10.61 | 6,755 |
2016-06-06 | $12.26 | $12.26 | $12.10 | $12.10 | $10.29 | 5,475 |
2016-06-03 | $12.14 | $12.24 | $12.07 | $12.20 | $10.38 | 6,859 |
2016-06-02 | $12.08 | $12.19 | $11.95 | $12.04 | $10.24 | 60,655 |
2016-06-01 | $12.00 | $12.19 | $12.00 | $12.15 | $10.33 | 9,345 |
2016-05-31 | $12.48 | $12.48 | $12.30 | $12.33 | $10.49 | 2,047 |
2016-05-27 | $12.44 | $12.53 | $12.38 | $12.39 | $10.54 | 2,136 |
2016-05-26 | $12.39 | $12.43 | $12.36 | $12.43 | $10.57 | 8,352 |
2016-05-25 | $12.60 | $12.60 | $12.34 | $12.34 | $10.49 | 1,918 |
2016-05-24 | $12.50 | $12.52 | $12.42 | $12.46 | $10.60 | 10,765 |
2016-05-23 | $12.40 | $12.46 | $12.38 | $12.41 | $10.55 | 6,097 |
2016-05-20 | $12.60 | $12.60 | $12.40 | $12.50 | $10.63 | 14,686 |
2016-05-19 | $12.50 | $12.50 | $12.40 | $12.46 | $10.60 | 3,357 |
2016-05-18 | $12.71 | $12.78 | $12.59 | $12.67 | $10.78 | 4,892 |
2016-05-17 | $12.71 | $12.80 | $12.69 | $12.77 | $10.86 | 15,372 |
2016-05-16 | $12.75 | $12.89 | $12.75 | $12.77 | $10.86 | 2,047 |
2016-05-13 | $12.81 | $12.94 | $12.76 | $12.76 | $10.85 | 2,847 |
2016-05-12 | $12.80 | $13.00 | $12.80 | $12.94 | $11.00 | 6,195 |
2016-05-11 | $13.13 | $13.13 | $12.82 | $12.84 | $10.92 | 11,773 |
2016-05-10 | $13.04 | $13.17 | $13.04 | $13.07 | $11.12 | 601 |
2016-05-09 | $12.88 | $12.88 | $12.54 | $12.81 | $10.89 | 3,136 |
2016-05-06 | $12.88 | $13.03 | $12.80 | $12.89 | $10.96 | 5,951 |
2016-05-05 | $13.20 | $13.30 | $12.89 | $13.12 | $11.16 | 9,965 |
2016-05-04 | $13.46 | $13.46 | $13.05 | $13.15 | $11.18 | 9,184 |
2016-05-03 | $13.63 | $13.67 | $13.41 | $13.67 | $11.63 | 10,876 |
2016-05-02 | $14.18 | $14.18 | $13.64 | $13.69 | $11.64 | 31,110 |
2016-04-29 | $13.79 | $14.12 | $13.79 | $14.12 | $12.01 | 5,227 |
2016-04-28 | $14.90 | $14.90 | $13.91 | $13.92 | $11.84 | 21,165 |
2016-04-27 | $15.82 | $15.88 | $15.69 | $15.76 | $13.40 | 1,949 |
2016-04-26 | $15.42 | $15.64 | $15.42 | $15.55 | $13.22 | 2,975 |
2016-04-25 | $15.50 | $15.55 | $15.28 | $15.49 | $13.17 | 22,221 |
2016-04-22 | $15.72 | $15.72 | $15.51 | $15.51 | $13.19 | 2,084 |
2016-04-21 | $15.54 | $15.67 | $15.54 | $15.58 | $13.25 | 2,424 |
2016-04-20 | $15.65 | $15.69 | $15.57 | $15.69 | $13.34 | 1,503 |
2016-04-19 | $15.12 | $15.69 | $15.12 | $15.69 | $13.35 | 2,851 |
2016-04-18 | $15.31 | $15.31 | $14.88 | $14.93 | $12.70 | 8,203 |
2016-04-15 | $15.66 | $15.66 | $15.31 | $15.31 | $13.02 | 1,182 |
2016-04-14 | $15.77 | $15.84 | $15.68 | $15.84 | $13.47 | 3,505 |
2016-04-13 | $15.71 | $15.71 | $15.54 | $15.67 | $13.32 | 1,580 |
2016-04-12 | $14.99 | $15.56 | $14.99 | $15.51 | $13.19 | 10,277 |
2016-04-11 | $15.28 | $15.34 | $14.99 | $14.99 | $12.75 | 4,599 |
2016-04-08 | $15.16 | $15.25 | $15.16 | $15.22 | $12.94 | 2,925 |
2016-04-07 | $15.12 | $15.12 | $14.91 | $14.95 | $12.71 | 2,381 |
2016-04-06 | $15.33 | $15.33 | $15.13 | $15.13 | $12.87 | 2,576 |
2016-04-05 | $15.63 | $15.63 | $15.28 | $15.33 | $13.04 | 14,968 |
2016-04-04 | $15.70 | $15.93 | $15.52 | $15.93 | $13.55 | 38,188 |
2016-04-01 | $15.27 | $15.68 | $15.00 | $15.64 | $13.30 | 5,972 |
2016-03-31 | $15.60 | $15.60 | $15.30 | $15.51 | $13.19 | 4,920 |
2016-03-30 | $15.65 | $15.68 | $15.52 | $15.52 | $13.20 | 2,353 |
2016-03-29 | $15.51 | $15.51 | $15.19 | $15.48 | $13.17 | 11,058 |
2016-03-28 | $15.36 | $15.71 | $15.31 | $15.71 | $13.36 | 6,223 |
2016-03-24 | $15.00 | $15.21 | $15.00 | $15.21 | $12.94 | 1,526 |
2016-03-23 | $14.99 | $15.21 | $14.89 | $15.19 | $12.92 | 9,811 |
2016-03-22 | $14.80 | $15.11 | $14.80 | $15.09 | $12.83 | 1,571 |
2016-03-21 | $14.96 | $15.02 | $14.72 | $15.02 | $12.77 | 7,138 |
2016-03-18 | $15.37 | $15.48 | $14.88 | $14.88 | $12.65 | 1,606 |
2016-03-17 | $14.75 | $15.19 | $14.75 | $15.19 | $12.92 | 7,255 |
2016-03-16 | $14.19 | $14.78 | $14.19 | $14.73 | $12.53 | 6,299 |
2016-03-15 | $14.61 | $14.61 | $14.39 | $14.39 | $12.24 | 10,408 |
2016-03-14 | $15.01 | $15.24 | $14.80 | $14.80 | $12.59 | 5,381 |
2016-03-11 | $14.79 | $15.16 | $14.79 | $15.16 | $12.89 | 14,417 |
2016-03-10 | $14.52 | $14.57 | $14.23 | $14.57 | $12.39 | 11,957 |
2016-03-09 | $14.84 | $14.84 | $14.26 | $14.26 | $12.13 | 4,552 |
2016-03-08 | $14.16 | $14.90 | $14.16 | $14.84 | $12.62 | 80,202 |
2016-03-07 | $14.60 | $15.10 | $14.60 | $14.91 | $12.68 | 7,261 |
2016-03-04 | $14.58 | $14.88 | $14.58 | $14.79 | $12.58 | 4,667 |
2016-03-03 | $14.37 | $14.47 | $13.90 | $14.45 | $12.29 | 10,011 |
2016-03-02 | $13.88 | $14.38 | $13.88 | $14.27 | $12.14 | 6,199 |
2016-03-01 | $13.70 | $14.02 | $13.43 | $13.91 | $11.83 | 206,573 |
2016-02-29 | $13.38 | $13.53 | $13.26 | $13.46 | $11.45 | 41,261 |
2016-02-26 | $13.50 | $13.51 | $13.08 | $13.28 | $11.29 | 43,979 |
2016-02-25 | $13.14 | $13.43 | $13.14 | $13.37 | $11.37 | 40,452 |
2016-02-24 | $12.89 | $13.12 | $12.76 | $13.03 | $11.08 | 35,334 |
2016-02-23 | $13.12 | $13.20 | $13.00 | $13.03 | $11.08 | 49,126 |
2016-02-22 | $12.98 | $13.41 | $12.98 | $13.33 | $11.34 | 66,555 |
2016-02-19 | $13.05 | $13.05 | $12.85 | $12.97 | $11.03 | 28,994 |
2016-02-18 | $13.50 | $13.50 | $13.27 | $13.28 | $11.29 | 1,588 |
2016-02-17 | $13.23 | $13.58 | $13.23 | $13.43 | $11.42 | 3,190 |
2016-02-16 | $12.91 | $12.95 | $12.91 | $12.95 | $11.01 | 1,769 |
2016-02-12 | $12.17 | $12.70 | $12.17 | $12.70 | $10.80 | 11,200 |
2016-02-11 | $12.16 | $12.37 | $11.86 | $12.15 | $10.33 | 40,893 |
2016-02-10 | $13.46 | $13.46 | $12.48 | $12.48 | $10.61 | 12,521 |
2016-02-09 | $13.43 | $13.65 | $13.24 | $13.26 | $11.28 | 13,739 |
2016-02-08 | $13.83 | $13.86 | $13.70 | $13.70 | $11.65 | 2,018 |
2016-02-05 | $14.33 | $14.33 | $14.04 | $14.07 | $11.97 | 3,735 |
2016-02-04 | $14.07 | $14.55 | $14.07 | $14.45 | $12.29 | 4,894 |
2016-02-03 | $13.83 | $14.00 | $13.58 | $14.00 | $11.91 | 3,919 |
2016-02-02 | $13.92 | $13.92 | $13.54 | $13.64 | $11.60 | 16,107 |
2016-02-01 | $13.85 | $14.06 | $13.64 | $14.06 | $11.96 | 3,310 |
2016-01-29 | $13.55 | $14.00 | $13.55 | $14.00 | $11.91 | 7,251 |
2016-01-28 | $13.43 | $13.62 | $13.29 | $13.41 | $11.40 | 15,651 |
2016-01-27 | $13.00 | $13.49 | $13.00 | $13.31 | $11.32 | 4,497 |
2016-01-26 | $12.57 | $13.37 | $12.57 | $13.05 | $11.10 | 3,897 |
2016-01-25 | $12.81 | $12.91 | $12.58 | $12.58 | $10.70 | 16,322 |
2016-01-22 | $12.78 | $12.95 | $12.68 | $12.92 | $10.98 | 41,398 |
2016-01-21 | $12.07 | $12.51 | $12.07 | $12.27 | $10.44 | 15,933 |
2016-01-20 | $11.90 | $12.30 | $11.83 | $12.15 | $10.33 | 32,096 |
2016-01-19 | $12.34 | $12.58 | $12.13 | $12.26 | $10.43 | 28,371 |
2016-01-15 | $12.57 | $12.57 | $12.13 | $12.35 | $10.50 | 8,139 |
2016-01-14 | $12.56 | $13.02 | $12.56 | $12.95 | $11.01 | 17,785 |
2016-01-13 | $12.50 | $12.71 | $12.49 | $12.68 | $10.78 | 22,606 |
2016-01-12 | $12.32 | $12.58 | $12.32 | $12.48 | $10.61 | 38,485 |
2016-01-11 | $12.04 | $12.38 | $12.04 | $12.33 | $10.49 | 20,263 |
2016-01-08 | $12.62 | $12.62 | $12.07 | $12.07 | $10.27 | 14,123 |
2016-01-07 | $13.01 | $13.02 | $12.65 | $12.66 | $10.77 | 22,252 |
2016-01-06 | $13.39 | $13.56 | $13.20 | $13.20 | $11.23 | 17,977 |
2016-01-05 | $13.61 | $13.75 | $13.61 | $13.75 | $11.69 | 4,219 |
2016-01-04 | $13.74 | $13.83 | $13.37 | $13.80 | $11.74 | 12,653 |
2015-12-31 | $14.17 | $14.33 | $13.95 | $13.99 | $11.90 | 8,627 |
2015-12-30 | $14.36 | $14.51 | $14.36 | $14.44 | $12.28 | 2,487 |
2015-12-29 | $14.08 | $14.41 | $14.08 | $14.41 | $12.26 | 18,227 |
2015-12-28 | $14.27 | $14.28 | $14.00 | $14.08 | $11.97 | 23,428 |
2015-12-24 | $14.55 | $14.59 | $14.40 | $14.43 | $12.27 | 7,459 |
2015-12-23 | $14.60 | $14.64 | $14.35 | $14.49 | $12.32 | 4,740 |
2015-12-22 | $14.57 | $14.78 | $14.49 | $14.49 | $12.33 | 8,947 |
2015-12-21 | $14.68 | $14.75 | $14.36 | $14.36 | $12.21 | 6,948 |
2015-12-18 | $14.97 | $15.10 | $14.97 | $14.97 | $12.28 | 4,132 |
2015-12-17 | $15.60 | $15.67 | $15.19 | $15.19 | $12.46 | 4,518 |
2015-12-16 | $15.07 | $15.49 | $14.99 | $15.49 | $12.71 | 11,239 |
2015-12-15 | $14.44 | $14.93 | $14.44 | $14.93 | $12.25 | 3,610 |
2015-12-14 | $14.37 | $14.46 | $14.12 | $14.35 | $11.77 | 2,951 |
2015-12-11 | $14.49 | $14.51 | $14.18 | $14.42 | $11.83 | 24,180 |
2015-12-10 | $14.80 | $14.80 | $14.70 | $14.70 | $12.06 | 2,751 |
2015-12-09 | $15.03 | $15.07 | $14.75 | $14.80 | $12.14 | 4,294 |
2015-12-08 | $14.92 | $14.94 | $14.66 | $14.75 | $12.10 | 9,582 |
2015-12-07 | $15.54 | $15.54 | $15.05 | $15.13 | $12.41 | 13,861 |
2015-12-04 | $15.82 | $15.89 | $15.69 | $15.69 | $12.87 | 6,626 |
2015-12-03 | $15.86 | $15.86 | $15.63 | $15.75 | $12.92 | 9,250 |
2015-12-02 | $16.27 | $16.37 | $16.02 | $16.02 | $13.14 | 2,681 |
2015-12-01 | $16.39 | $16.55 | $16.32 | $16.55 | $13.58 | 6,240 |
2015-11-30 | $16.32 | $16.33 | $16.13 | $16.13 | $13.23 | 6,797 |
2015-11-27 | $16.56 | $16.56 | $16.45 | $16.52 | $13.55 | 1,449 |
2015-11-25 | $16.76 | $16.76 | $16.56 | $16.63 | $13.64 | 4,219 |
2015-11-24 | $17.00 | $17.15 | $16.85 | $16.90 | $13.87 | 20,636 |
2015-11-23 | $17.16 | $17.21 | $16.93 | $16.93 | $13.89 | 1,930 |
2015-11-20 | $16.95 | $17.05 | $16.95 | $17.05 | $13.99 | 540 |
2015-11-19 | $16.93 | $17.06 | $16.93 | $17.06 | $14.00 | 811 |
2015-11-18 | $15.94 | $16.76 | $15.94 | $16.76 | $13.75 | 7,278 |
2015-11-17 | $15.91 | $16.10 | $15.71 | $16.10 | $13.21 | 5,493 |
2015-11-16 | $15.95 | $16.05 | $15.80 | $16.01 | $13.13 | 5,944 |
2015-11-13 | $16.25 | $16.25 | $16.00 | $16.07 | $13.18 | 4,651 |
2015-11-12 | $16.16 | $16.42 | $16.16 | $16.32 | $13.39 | 1,898 |
2015-11-11 | $16.23 | $16.30 | $16.05 | $16.22 | $13.31 | 8,800 |
2015-11-10 | $16.21 | $16.37 | $16.19 | $16.21 | $13.30 | 5,524 |
2015-11-09 | $16.72 | $16.72 | $16.29 | $16.37 | $13.43 | 1,745 |
2015-11-06 | $17.24 | $17.24 | $16.46 | $16.85 | $13.70 | 8,460 |
2015-11-05 | $17.25 | $17.38 | $17.17 | $17.38 | $14.12 | 4,922 |
2015-11-04 | $17.60 | $17.60 | $17.12 | $17.12 | $13.91 | 1,539 |
2015-11-03 | $17.64 | $17.71 | $17.49 | $17.71 | $14.39 | 1,760 |
2015-11-02 | $17.70 | $17.70 | $17.48 | $17.50 | $14.22 | 1,098 |
2015-10-30 | $17.43 | $17.93 | $17.43 | $17.93 | $14.57 | 4,411 |
2015-10-29 | $16.99 | $17.27 | $16.97 | $17.14 | $13.93 | 13,459 |
2015-10-28 | $16.99 | $17.14 | $16.71 | $16.80 | $13.65 | 5,009 |
2015-10-27 | $17.32 | $17.32 | $16.94 | $16.94 | $13.77 | 10,957 |
2015-10-26 | $17.26 | $17.42 | $17.26 | $17.36 | $14.11 | 6,396 |
2015-10-23 | $17.32 | $17.38 | $17.14 | $17.14 | $13.93 | 3,966 |
2015-10-22 | $17.24 | $17.24 | $17.05 | $17.19 | $13.97 | 1,721 |
2015-10-21 | $17.03 | $17.15 | $16.86 | $17.15 | $13.94 | 13,565 |
2015-10-20 | $17.47 | $17.47 | $17.06 | $17.16 | $13.94 | 4,889 |
2015-10-19 | $17.74 | $17.74 | $17.58 | $17.59 | $14.29 | 1,297 |
2015-10-16 | $17.35 | $17.45 | $17.31 | $17.31 | $14.07 | 3,318 |
2015-10-15 | $17.28 | $17.32 | $17.04 | $17.32 | $14.07 | 4,051 |
2015-10-14 | $17.40 | $17.40 | $17.10 | $17.12 | $13.91 | 2,435 |
2015-10-13 | $17.51 | $17.51 | $17.26 | $17.39 | $14.13 | 4,598 |
2015-10-12 | $17.83 | $17.84 | $17.57 | $17.57 | $14.28 | 1,695 |
2015-10-09 | $17.58 | $18.05 | $17.58 | $17.85 | $14.51 | 3,784 |
2015-10-08 | $17.50 | $17.84 | $17.36 | $17.84 | $14.50 | 7,315 |
2015-10-07 | $18.04 | $18.04 | $17.47 | $17.53 | $14.25 | 5,723 |
2015-10-06 | $17.78 | $17.83 | $17.53 | $17.65 | $14.34 | 9,636 |
2015-10-05 | $17.00 | $17.75 | $16.95 | $17.75 | $14.42 | 6,818 |
2015-10-02 | $16.50 | $16.82 | $16.25 | $16.82 | $13.67 | 4,873 |
2015-10-01 | $16.57 | $16.77 | $16.25 | $16.77 | $13.63 | 6,235 |
2015-09-30 | $16.50 | $16.58 | $16.15 | $16.58 | $13.47 | 9,752 |
2015-09-29 | $16.42 | $16.53 | $16.00 | $16.41 | $13.34 | 17,571 |
2015-09-28 | $16.49 | $16.72 | $16.36 | $16.36 | $13.29 | 1,673 |
2015-09-25 | $16.97 | $16.97 | $16.84 | $16.86 | $13.70 | 1,680 |
2015-09-24 | $16.98 | $17.03 | $16.57 | $17.01 | $13.82 | 6,850 |
2015-09-23 | $17.40 | $17.45 | $16.84 | $17.10 | $13.90 | 10,456 |
2015-09-22 | $17.58 | $17.58 | $17.38 | $17.49 | $14.21 | 15,752 |
2015-09-21 | $17.84 | $17.98 | $17.76 | $17.98 | $14.32 | 1,959 |
2015-09-18 | $17.50 | $18.17 | $17.50 | $18.17 | $14.47 | 610 |
2015-09-17 | $18.05 | $18.16 | $18.00 | $18.00 | $14.34 | 1,220 |
2015-09-16 | $17.78 | $18.35 | $17.78 | $18.19 | $14.49 | 4,813 |
2015-09-15 | $17.89 | $17.95 | $17.80 | $17.80 | $14.18 | 701 |
2015-09-14 | $17.77 | $17.84 | $17.66 | $17.84 | $14.21 | 1,187 |
2015-09-11 | $17.96 | $17.96 | $17.50 | $17.50 | $13.94 | 4,436 |
2015-09-10 | $17.66 | $17.70 | $17.65 | $17.68 | $14.08 | 1,288 |
2015-09-09 | $18.11 | $18.12 | $17.81 | $17.84 | $14.21 | 2,276 |
2015-09-08 | $17.80 | $17.89 | $17.79 | $17.89 | $14.25 | 1,515 |