InfraCap MLP ETF (AMZA)

Exchange: NYSE ARCA

$25.43 ($-0.73) -2.79%

Data as of Dec. 2, 2021

Dec. 2, 2021
InfraCap MLP ETF - Daily Information
Click for more stock information on InfraCap MLP ETF.
Daily Information Data
Date Dec. 2, 2021
Open $26.68
Previous Close $25.43
High $26.70
Low $25.42
Adjusted Open $26.68
Previous Adjusted Close $25.43
Adjusted High $26.70
Adjusted Low $25.42

About InfraCap MLP ETF (AMZA)

Under normal market conditions, the Fund will invest not less than 80% of its net assets (plus the amount of any borrowings for investment purposes) in equity securities of MLPs in the energy infrastructure sector. To this end, the Fund will focus on investing in MLPs selected by Infrastructure Capital Advisors, LLC, the Fund’s sub-adviser (the “Sub-Adviser”), that, as their principal business, operate assets used in the gathering, transporting, processing, storing, refining, distributing, mining or marketing of natural gas, natural gas liquids, crude oil, refined petroleum products or coal (collectively, “energy products”) and that trade on the New York Stock Exchange (“NYSE”) or the NASDAQ Stock Market (“NASDAQ”). The Fund may invest in securities of MLPs of all capitalization sizes. The Fund’s investment strategy will be guided by the following policies: •The Fund will typically focus on “midstream” MLPs (discussed below). •In addition to investments in MLPs, the Fund may also write call and put options on securities, ETFs or security indexes in an effort to generate additional current income and reduce volatility in the Fund’s portfolio. Although not required to do so, the Fund will typically write a call option only if the option is “covered” by the Fund holding a position in the underlying securities or by other means which would permit immediate satisfaction of the Fund’s obligation as writer of the option. •The Fund may also borrow from banks for investment purposes in an amount up to 331⁄3% of its total assets, in compliance with the Investment Company Act of 1940 (the “1940 Act”). •The Fund expects to typically invest in a portfolio of between 25 to 50 MLPs; however, there is no limit on the number of MLPs in which the Fund may invest. •Under normal circumstances, the Fund will not invest more than 15% of its total assets in any one issuer. •The Fund may invest in MLP units, securities of companies holding primarily general partner or managing member interests in MLPs, and securities that themselves own interests in MLPs (e.g., exchange traded funds (“ETFs”) and other registered investment companies that invest in MLPs). The Fund may also invest for speculative purposes in options and futures contracts in connection with any of the foregoing types of securities. •The Fund may also invest in ETFs, other registered investment companies, options and futures contracts, or establish short positions in any of the foregoing, in an effort to hedge against market, interest rate or commodity risks in the Fund’s portfolio. “Midstream” MLPs are MLPs that collect, gather, process, transport and store energy products, generally without taking ownership of the energy products. Midstream MLPs may also operate ancillary businesses, including the marketing of energy products and logistical services related thereto, but are typically not engaged in the mining, production or distribution of energy products. The Sub-Adviser expects that monthly cash distributions will constitute a substantial portion of the Fund’s total investment returns, and that all or a portion of any such Fund distribution may be treated as a return of capital for tax purposes. The Fund is an actively managed ETF and, thus, does not seek to replicate the performance of a specified index of securities. Instead, it uses an active investment strategy that seeks to meet its investment objective. The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in the securities of issuers engaged primarily in energy-related industries. The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can. In attempting to meet its investment objective, the Fund may engage in active and frequent trading of portfolio securities. What is an Mlp? An MLP generally is treated as a partnership for U.S. federal income tax purposes, which means no U.S. federal income tax is paid by the MLP, subject to the application of certain partnership audit rules. To qualify as a partnership, an MLP must receive at least 90% of its income from qualifying sources as set forth in Section 7704(d) of the Internal Revenue Code of 1986, as amended (the “Code”). These qualifying sources include natural resource-based activities such as the processing, transportation and storage of mineral or natural resources. MLPs generally have two classes of owners, the general partner (that typically controls the operations and management of the MLP) and limited partners (that typically own common units in the MLP that have only limited voting rights).

Historical Stock Data for InfraCap MLP ETF (AMZA)
Date Open High Low Close Adj.Close Volume
2021-11-29 $26.68 $26.70 $25.42 $25.43 $25.43 167,530
2021-11-26 $26.08 $26.32 $25.11 $26.16 $26.16 229,270
2021-11-24 $26.42 $27.17 $26.42 $27.07 $27.07 60,432
2021-11-23 $26.27 $26.67 $26.20 $26.62 $26.62 44,954
2021-11-22 $26.14 $26.59 $26.00 $26.19 $26.19 72,847
2021-11-19 $26.90 $26.90 $26.21 $26.27 $26.05 159,236
2021-11-18 $27.45 $27.63 $27.12 $27.23 $27.00 47,238
2021-11-17 $28.15 $28.26 $27.33 $27.36 $27.13 78,174
2021-11-16 $28.36 $28.39 $27.97 $28.12 $27.89 68,984
2021-11-15 $28.24 $28.49 $28.03 $28.27 $28.03 96,758
2021-11-12 $28.08 $28.27 $27.94 $28.26 $28.02 43,427
2021-11-11 $27.79 $28.31 $27.79 $28.17 $27.94 47,739
2021-11-10 $28.00 $28.37 $27.52 $27.63 $27.40 43,836
2021-11-09 $27.97 $28.03 $27.56 $28.01 $27.78 76,280
2021-11-08 $27.81 $28.00 $27.65 $27.96 $27.73 76,846
2021-11-05 $27.73 $27.84 $27.28 $27.55 $27.32 137,830
2021-11-04 $28.03 $28.05 $27.02 $27.50 $27.27 127,938
2021-11-03 $27.70 $28.05 $27.70 $27.80 $27.57 41,680
2021-11-02 $28.16 $28.16 $27.64 $28.03 $27.80 46,913
2021-11-01 $27.51 $28.27 $27.51 $28.02 $27.78 76,657
2021-10-29 $27.75 $27.90 $26.91 $27.20 $26.97 120,309
2021-10-28 $28.00 $28.32 $27.61 $27.84 $27.61 171,476
2021-10-27 $28.34 $28.60 $27.90 $28.08 $27.85 65,946
2021-10-26 $29.02 $29.14 $28.23 $28.27 $28.03 75,073
2021-10-25 $29.22 $29.30 $28.71 $28.85 $28.61 97,111
2021-10-22 $29.12 $29.16 $28.55 $28.98 $28.74 57,676
2021-10-21 $29.48 $29.70 $28.54 $29.01 $28.77 84,911
2021-10-20 $28.98 $29.59 $28.75 $29.54 $29.29 55,092
2021-10-19 $29.11 $29.29 $28.90 $29.28 $28.82 78,748
2021-10-18 $29.28 $29.44 $28.77 $29.02 $28.57 110,680
2021-10-15 $29.07 $29.29 $29.02 $29.06 $28.60 72,599
2021-10-14 $28.60 $28.93 $28.50 $28.91 $28.46 76,711
2021-10-13 $27.98 $28.42 $27.69 $28.38 $27.94 45,735
2021-10-12 $27.85 $28.25 $27.63 $28.15 $27.70 42,878
2021-10-11 $27.99 $28.39 $27.80 $27.85 $27.41 71,133
2021-10-08 $27.28 $27.73 $27.21 $27.62 $27.19 43,421
2021-10-07 $26.67 $27.23 $26.62 $27.15 $26.72 110,130
2021-10-06 $26.94 $26.99 $26.22 $26.56 $26.14 103,118
2021-10-05 $27.58 $27.98 $26.84 $27.23 $26.80 269,724
2021-10-04 $26.77 $27.50 $26.69 $27.29 $26.86 117,339
2021-10-01 $26.15 $26.81 $26.15 $26.58 $26.16 67,271
2021-09-30 $26.43 $26.53 $26.05 $26.09 $25.68 49,383
2021-09-29 $26.38 $26.48 $26.09 $26.34 $25.93 50,058
2021-09-28 $26.89 $26.99 $26.18 $26.27 $25.85 78,570
2021-09-27 $26.08 $27.08 $26.08 $26.71 $26.29 147,957
2021-09-24 $25.85 $26.18 $25.63 $25.73 $25.33 94,184
2021-09-23 $25.27 $26.15 $25.13 $26.04 $25.63 110,429
2021-09-22 $24.72 $25.42 $24.64 $25.04 $24.65 66,022
2021-09-21 $24.73 $24.85 $24.09 $24.43 $24.05 83,288
2021-09-20 $24.89 $24.92 $23.89 $24.48 $24.10 264,541
2021-09-17 $26.21 $26.26 $25.57 $25.68 $25.05 65,923
2021-09-16 $25.91 $26.30 $25.65 $26.27 $25.63 48,148
2021-09-15 $26.00 $26.20 $25.77 $25.90 $25.27 44,860
2021-09-14 $26.39 $26.41 $25.72 $25.78 $25.15 47,172
2021-09-13 $25.98 $26.52 $25.90 $26.13 $25.49 78,476
2021-09-10 $26.36 $26.36 $25.61 $25.63 $25.00 52,643
2021-09-09 $25.94 $26.44 $25.75 $26.08 $25.44 53,375
2021-09-08 $26.38 $26.58 $26.00 $26.10 $25.46 58,583
2021-09-07 $26.39 $26.92 $26.31 $26.32 $25.68 65,207
2021-09-03 $26.81 $26.99 $26.61 $26.64 $25.99 36,437
2021-09-02 $26.24 $26.89 $26.24 $26.74 $26.09 59,272
2021-09-01 $25.63 $26.11 $25.37 $26.06 $25.42 48,316
2021-08-31 $25.68 $26.14 $25.58 $25.59 $24.96 42,882
2021-08-30 $26.27 $26.39 $25.75 $25.75 $25.12 62,271
2021-08-27 $25.38 $26.24 $25.38 $26.14 $25.50 71,222
2021-08-26 $25.75 $25.90 $25.11 $25.11 $24.50 81,349
2021-08-25 $25.40 $26.20 $25.40 $25.89 $25.26 79,170
2021-08-24 $25.26 $25.61 $25.26 $25.40 $24.78 72,486
2021-08-23 $25.07 $25.47 $25.07 $25.16 $24.55 85,522
2021-08-20 $24.18 $24.86 $24.18 $24.72 $24.12 116,793
2021-08-19 $24.78 $24.96 $24.15 $24.58 $23.77 142,710
2021-08-18 $25.75 $25.88 $25.13 $25.19 $24.36 54,948
2021-08-17 $25.96 $26.47 $25.56 $25.88 $25.03 65,055
2021-08-16 $25.94 $26.31 $25.75 $26.13 $25.27 69,311
2021-08-13 $26.56 $26.85 $26.22 $26.33 $25.46 70,301
2021-08-12 $26.07 $26.69 $25.90 $26.60 $25.72 33,839
2021-08-11 $25.83 $26.24 $25.76 $26.18 $25.32 45,555
2021-08-10 $25.17 $25.93 $25.17 $25.81 $24.96 65,189
2021-08-09 $25.18 $25.23 $24.85 $25.16 $24.32 83,493
2021-08-06 $25.51 $25.89 $25.36 $25.38 $24.54 75,018
2021-08-05 $25.52 $26.15 $25.33 $25.41 $24.57 120,225
2021-08-04 $25.82 $26.26 $25.40 $25.54 $24.70 269,114
2021-08-03 $26.04 $26.47 $25.50 $26.25 $25.38 95,073
2021-08-02 $26.79 $27.21 $26.07 $26.07 $25.21 97,589
2021-07-30 $27.28 $27.43 $26.63 $26.74 $25.86 59,186
2021-07-29 $27.27 $27.35 $26.71 $27.28 $26.38 47,043
2021-07-28 $26.62 $27.10 $26.15 $26.97 $26.08 62,648
2021-07-27 $27.18 $27.18 $26.34 $26.56 $25.68 41,260
2021-07-26 $26.21 $27.27 $26.12 $27.27 $26.37 86,642
2021-07-23 $26.58 $26.81 $25.91 $26.28 $25.41 99,071
2021-07-22 $26.43 $26.99 $26.02 $26.51 $25.63 63,869
2021-07-21 $26.78 $27.42 $26.43 $26.45 $25.58 53,772
2021-07-20 $25.23 $26.45 $25.08 $26.30 $25.43 130,792
2021-07-19 $25.87 $25.88 $24.65 $25.26 $24.22 307,385
2021-07-16 $27.36 $27.44 $26.53 $26.64 $25.55 141,952
2021-07-15 $27.50 $27.59 $26.90 $27.23 $26.11 229,095
2021-07-14 $28.40 $28.75 $27.65 $27.80 $26.66 155,739
2021-07-13 $28.95 $28.99 $28.23 $28.26 $27.10 73,962
2021-07-12 $29.08 $29.24 $28.69 $28.94 $27.75 74,151
2021-07-09 $28.88 $29.45 $28.72 $29.28 $28.08 103,916
2021-07-08 $28.05 $28.84 $27.66 $28.33 $27.17 157,871
2021-07-07 $29.45 $29.48 $28.56 $28.61 $27.44 141,203
2021-07-06 $30.07 $30.21 $28.94 $29.44 $28.23 134,725
2021-07-02 $29.91 $30.00 $29.40 $29.93 $28.70 61,141
2021-07-01 $29.79 $29.87 $29.20 $29.80 $28.58 56,749
2021-06-30 $28.85 $29.61 $28.70 $29.42 $28.21 134,236
2021-06-29 $28.57 $28.79 $28.30 $28.64 $27.46 80,632
2021-06-28 $29.28 $29.35 $27.98 $28.44 $27.27 229,784
2021-06-25 $29.75 $29.81 $28.89 $29.27 $28.07 151,027
2021-06-24 $29.75 $29.86 $29.28 $29.62 $28.40 122,971
2021-06-23 $30.16 $30.35 $29.59 $29.66 $28.44 145,480
2021-06-22 $30.17 $30.17 $29.51 $29.97 $28.74 168,225
2021-06-21 $29.24 $30.35 $29.23 $30.09 $28.85 187,151
2021-06-18 $29.72 $30.06 $29.06 $29.19 $27.79 174,697
2021-06-17 $31.93 $32.00 $29.47 $30.14 $28.69 479,658
2021-06-16 $31.79 $32.16 $31.49 $31.93 $30.40 147,277
2021-06-15 $31.79 $32.00 $30.93 $31.69 $30.17 132,591
2021-06-14 $31.88 $32.25 $31.30 $31.65 $30.13 142,329
2021-06-11 $31.45 $32.05 $31.40 $31.53 $30.02 267,888
2021-06-10 $30.70 $31.33 $30.51 $31.25 $29.75 210,660
2021-06-09 $30.41 $30.85 $30.23 $30.54 $29.07 143,246
2021-06-08 $30.06 $30.38 $29.72 $30.29 $28.84 130,506
2021-06-07 $29.41 $30.16 $29.41 $30.04 $28.60 125,934
2021-06-04 $29.39 $29.43 $28.94 $29.39 $27.98 75,014
2021-06-03 $28.99 $29.40 $28.79 $29.22 $27.82 122,963
2021-06-02 $28.90 $29.34 $28.66 $29.09 $27.69 248,712
2021-06-01 $28.02 $28.79 $28.02 $28.71 $27.33 202,986
2021-05-28 $28.15 $28.20 $27.62 $27.79 $26.46 128,699
2021-05-27 $28.35 $28.46 $27.82 $28.00 $26.66 120,204
2021-05-26 $27.96 $28.27 $27.82 $28.17 $26.82 106,974
2021-05-25 $28.54 $28.78 $27.88 $27.95 $26.61 88,690
2021-05-24 $28.16 $28.59 $28.10 $28.38 $27.02 150,444
2021-05-21 $28.17 $28.42 $27.85 $28.03 $26.68 109,574
2021-05-20 $27.31 $28.03 $27.20 $27.98 $26.64 86,940
2021-05-19 $27.96 $27.97 $27.02 $27.57 $26.04 165,656
2021-05-18 $28.77 $28.89 $28.33 $28.41 $26.83 149,256
2021-05-17 $28.19 $28.79 $27.97 $28.69 $27.10 128,181
2021-05-14 $28.04 $28.58 $27.91 $28.31 $26.74 132,375
2021-05-13 $27.01 $27.81 $26.87 $27.67 $26.14 76,485
2021-05-12 $27.50 $28.24 $26.97 $27.07 $25.57 151,508
2021-05-11 $27.19 $27.68 $26.72 $27.50 $25.98 147,822
2021-05-10 $27.53 $28.14 $27.53 $27.76 $26.22 153,439
2021-05-07 $27.06 $27.52 $26.85 $27.46 $25.94 148,577
2021-05-06 $26.95 $27.05 $26.16 $27.02 $25.52 98,660
2021-05-05 $26.65 $27.19 $26.44 $26.75 $25.27 142,200
2021-05-04 $26.24 $26.64 $26.05 $26.43 $24.96 89,242
2021-05-03 $26.24 $26.25 $25.90 $26.24 $24.79 94,458
2021-04-30 $26.37 $26.88 $25.89 $25.95 $24.51 135,247
2021-04-29 $26.68 $26.92 $26.36 $26.62 $25.14 89,887
2021-04-28 $25.73 $26.44 $25.73 $26.32 $24.86 167,978
2021-04-27 $25.74 $25.75 $25.36 $25.70 $24.27 119,600
2021-04-26 $25.34 $25.68 $25.26 $25.55 $24.13 107,687
2021-04-23 $24.83 $25.30 $24.75 $25.28 $23.88 103,602
2021-04-22 $25.15 $25.20 $24.69 $24.71 $23.34 80,006
2021-04-21 $24.34 $25.06 $23.99 $25.06 $23.67 79,450
2021-04-20 $24.71 $24.71 $24.01 $24.42 $23.07 142,233
2021-04-19 $24.81 $25.10 $24.81 $24.93 $23.34 94,247
2021-04-16 $25.15 $25.19 $24.77 $24.84 $23.25 87,826
2021-04-15 $24.85 $25.20 $24.63 $25.03 $23.43 79,556
2021-04-14 $24.39 $24.99 $24.39 $24.81 $23.23 80,840
2021-04-13 $24.45 $24.45 $24.01 $24.37 $22.81 65,981
2021-04-12 $24.47 $24.76 $24.15 $24.29 $22.74 88,617
2021-04-09 $24.84 $25.02 $24.26 $24.44 $22.88 142,458
2021-04-08 $24.50 $24.80 $24.03 $24.79 $23.21 82,186
2021-04-07 $24.61 $24.70 $24.32 $24.47 $22.91 55,972
2021-04-06 $24.43 $24.65 $24.31 $24.44 $22.88 101,487
2021-04-05 $24.45 $24.50 $23.95 $24.31 $22.76 109,621
2021-04-01 $23.88 $24.38 $23.58 $24.35 $22.79 116,193
2021-03-31 $23.37 $24.03 $23.30 $23.84 $22.32 201,870
2021-03-30 $23.52 $23.54 $23.19 $23.37 $21.88 103,099
2021-03-29 $23.98 $24.04 $23.37 $23.69 $22.18 164,351
2021-03-26 $23.40 $24.05 $23.28 $23.98 $22.45 124,132
2021-03-25 $22.66 $23.21 $22.13 $23.10 $21.62 84,062
2021-03-24 $23.02 $23.44 $22.85 $22.91 $21.45 102,071
2021-03-23 $23.34 $23.58 $22.56 $22.60 $21.16 166,299
2021-03-22 $23.98 $24.20 $23.63 $23.85 $22.33 98,826
2021-03-19 $23.82 $24.55 $23.72 $24.19 $22.44 82,878
2021-03-18 $24.98 $25.01 $23.61 $23.75 $22.03 170,476
2021-03-17 $24.97 $25.23 $24.62 $25.10 $23.28 115,568
2021-03-16 $25.52 $25.52 $25.00 $25.06 $23.24 120,424
2021-03-15 $25.86 $26.10 $25.50 $25.73 $23.87 95,395
2021-03-12 $25.68 $25.93 $25.44 $25.73 $23.87 132,358
2021-03-11 $25.89 $25.95 $25.38 $25.65 $23.79 131,321
2021-03-10 $24.67 $25.71 $24.63 $25.67 $23.81 121,559
2021-03-09 $25.00 $25.29 $24.52 $24.64 $22.86 140,611
2021-03-08 $25.48 $25.63 $24.81 $25.05 $23.24 181,323
2021-03-05 $25.50 $25.50 $24.00 $25.12 $23.30 228,850
2021-03-04 $24.31 $25.40 $24.00 $24.56 $22.78 177,892
2021-03-03 $23.99 $24.78 $23.90 $24.14 $22.39 181,062
2021-03-02 $23.56 $23.90 $23.32 $23.82 $22.09 95,376
2021-03-01 $22.64 $23.60 $22.64 $23.52 $21.82 125,289
2021-02-26 $22.73 $22.79 $21.57 $22.04 $20.44 155,339
2021-02-25 $23.51 $23.70 $22.45 $22.76 $21.11 187,836
2021-02-24 $22.57 $23.68 $22.57 $23.45 $21.75 157,914
2021-02-23 $22.31 $22.59 $21.01 $22.53 $20.90 119,845
2021-02-22 $21.80 $22.60 $21.80 $22.14 $20.54 145,032
2021-02-19 $21.69 $22.10 $21.69 $22.05 $20.25 83,689
2021-02-18 $22.22 $22.38 $21.56 $21.60 $19.84 153,194
2021-02-17 $22.53 $22.57 $21.91 $22.38 $20.55 130,849
2021-02-16 $22.46 $22.76 $22.40 $22.47 $20.64 137,159
2021-02-12 $21.70 $22.12 $21.70 $22.11 $20.31 104,883
2021-02-11 $21.78 $21.96 $21.31 $21.69 $19.92 300,186
2021-02-10 $21.42 $21.67 $21.21 $21.59 $19.83 81,304
2021-02-09 $21.55 $21.55 $21.19 $21.42 $19.67 87,521
2021-02-08 $21.43 $21.68 $21.29 $21.66 $19.89 55,438
2021-02-05 $21.37 $21.57 $21.02 $21.15 $19.43 99,429
2021-02-04 $21.22 $21.27 $20.87 $21.08 $19.36 189,384
2021-02-03 $20.67 $21.13 $20.50 $21.00 $19.29 90,014
2021-02-02 $20.50 $20.78 $20.21 $20.44 $18.77 90,078
2021-02-01 $20.31 $20.48 $19.81 $20.10 $18.46 247,378
2021-01-29 $20.35 $20.59 $19.80 $20.14 $18.50 80,060
2021-01-28 $19.98 $20.43 $19.90 $20.34 $18.68 222,502
2021-01-27 $20.50 $20.61 $19.79 $19.90 $18.28 176,561
2021-01-26 $20.96 $21.43 $20.63 $20.71 $19.02 85,903
2021-01-25 $20.76 $20.89 $20.35 $20.85 $19.15 74,596
2021-01-22 $20.56 $20.82 $20.21 $20.74 $19.05 205,051
2021-01-21 $21.92 $22.00 $20.81 $20.98 $19.27 184,895
2021-01-20 $22.40 $22.58 $21.85 $21.90 $20.11 148,125
2021-01-19 $22.78 $22.87 $22.25 $22.52 $20.48 119,504
2021-01-15 $22.82 $22.86 $21.96 $22.53 $20.49 87,127
2021-01-14 $22.83 $23.16 $22.73 $23.09 $21.00 89,338
2021-01-13 $22.51 $22.79 $22.45 $22.63 $20.58 96,137
2021-01-12 $21.36 $22.51 $21.34 $22.48 $20.44 169,606
2021-01-11 $20.54 $21.28 $20.25 $21.15 $19.23 79,361
2021-01-08 $21.32 $21.40 $20.60 $20.89 $19.00 79,775
2021-01-07 $20.75 $21.27 $20.68 $21.17 $19.25 86,160
2021-01-06 $19.87 $20.74 $19.39 $20.71 $18.83 215,309
2021-01-05 $18.70 $20.19 $18.54 $19.61 $17.83 234,284
2021-01-04 $19.00 $19.23 $18.52 $18.68 $16.99 149,127
2020-12-31 $18.90 $19.09 $18.73 $18.98 $17.06 146,424
2020-12-30 $18.91 $19.21 $18.82 $18.89 $16.98 109,601
2020-12-29 $19.08 $19.28 $18.81 $18.93 $17.01 151,128
2020-12-28 $19.75 $19.83 $18.90 $19.09 $17.16 205,363
2020-12-24 $19.65 $19.65 $19.21 $19.48 $17.51 113,901
2020-12-23 $19.62 $20.08 $19.56 $19.71 $17.71 172,888
2020-12-22 $19.63 $19.94 $19.42 $19.57 $17.59 69,620
2020-12-21 $19.77 $19.95 $19.11 $19.69 $17.70 168,974
2020-12-18 $20.48 $20.54 $20.16 $20.32 $18.26 77,704
2020-12-17 $20.74 $20.74 $20.30 $20.50 $18.42 101,672
2020-12-16 $21.05 $21.05 $20.46 $20.60 $18.51 66,640
2020-12-15 $20.60 $21.14 $20.10 $21.00 $18.87 68,486
2020-12-14 $21.63 $21.71 $20.32 $20.50 $18.42 115,004
2020-12-11 $21.32 $21.55 $21.07 $21.45 $19.28 60,708
2020-12-10 $20.62 $21.55 $20.62 $21.47 $19.30 151,806
2020-12-09 $21.26 $21.59 $20.15 $20.63 $18.54 134,950
2020-12-08 $20.80 $21.34 $20.70 $21.00 $18.87 97,050
2020-12-07 $21.37 $21.37 $20.60 $20.81 $18.70 156,985
2020-12-04 $20.59 $21.70 $20.58 $21.37 $19.21 143,429
2020-12-03 $19.30 $20.59 $19.30 $20.38 $18.32 126,462
2020-12-02 $18.37 $19.36 $18.33 $19.27 $17.32 87,500
2020-12-01 $18.57 $18.97 $18.25 $18.46 $16.59 89,470
2020-11-30 $19.03 $19.26 $18.10 $18.11 $16.28 170,520
2020-11-27 $19.61 $19.82 $19.00 $19.07 $17.14 80,643
2020-11-25 $19.80 $19.96 $19.18 $19.71 $17.71 91,937
2020-11-24 $19.52 $20.34 $19.50 $19.84 $17.83 151,523
2020-11-23 $18.08 $19.10 $18.08 $19.00 $17.08 145,069
2020-11-20 $18.33 $18.46 $17.92 $17.92 $16.11 242,120
2020-11-19 $17.86 $18.64 $17.75 $18.57 $16.49 170,883
2020-11-18 $18.00 $18.70 $17.82 $17.82 $15.82 199,717
2020-11-17 $17.35 $17.92 $17.00 $17.88 $15.87 115,080
2020-11-16 $17.16 $17.80 $17.10 $17.47 $15.51 146,258
2020-11-13 $16.09 $16.68 $16.09 $16.47 $14.62 61,287
2020-11-12 $16.08 $16.50 $15.79 $16.04 $14.24 94,892
2020-11-11 $16.73 $16.75 $16.04 $16.27 $14.44 78,405
2020-11-10 $16.06 $16.52 $15.91 $16.49 $14.64 101,847
2020-11-09 $15.20 $16.18 $15.17 $15.76 $13.99 217,057
2020-11-06 $14.60 $14.82 $13.85 $13.91 $12.35 126,904
2020-11-05 $14.30 $14.69 $14.20 $14.64 $13.00 121,187
2020-11-04 $14.20 $14.55 $13.80 $14.19 $12.60 86,049
2020-11-03 $14.11 $14.38 $14.02 $14.09 $12.51 38,252
2020-11-02 $14.06 $14.21 $13.78 $13.86 $12.31 50,589
2020-10-30 $13.90 $14.09 $13.54 $13.83 $12.28 37,376
2020-10-29 $13.70 $14.13 $13.31 $14.04 $12.47 73,968
2020-10-28 $14.25 $14.25 $13.48 $13.70 $12.16 135,933
2020-10-27 $14.78 $14.92 $14.46 $14.55 $12.92 101,598
2020-10-26 $15.22 $15.37 $14.54 $14.93 $13.26 105,287
2020-10-23 $15.57 $15.70 $15.22 $15.49 $13.75 64,477
2020-10-22 $14.52 $15.53 $14.52 $15.53 $13.79 72,144
2020-10-21 $14.63 $14.70 $14.50 $14.51 $12.88 30,772
2020-10-20 $14.46 $14.89 $14.34 $14.66 $13.02 123,963
2020-10-19 $15.02 $15.20 $14.61 $14.65 $12.80 163,988
2020-10-16 $15.40 $15.45 $14.94 $14.94 $13.05 361,386
2020-10-15 $15.06 $15.43 $14.81 $15.35 $13.41 52,083
2020-10-14 $14.98 $15.72 $14.98 $15.32 $13.38 68,277
2020-10-13 $15.02 $15.20 $14.82 $14.97 $13.08 83,741
2020-10-12 $15.02 $15.12 $14.78 $15.06 $13.16 61,805
2020-10-09 $15.22 $15.27 $14.80 $15.04 $13.14 75,634
2020-10-08 $14.14 $15.09 $14.08 $15.07 $13.16 169,571
2020-10-07 $14.04 $14.04 $13.80 $13.97 $12.20 68,583
2020-10-06 $14.45 $14.57 $13.63 $13.86 $12.11 80,510
2020-10-05 $13.79 $14.20 $13.60 $14.18 $12.39 115,594
2020-10-02 $12.89 $13.54 $12.81 $13.52 $11.81 102,965
2020-10-01 $13.45 $13.53 $12.95 $13.20 $11.53 92,344
2020-09-30 $13.86 $14.18 $13.35 $13.52 $11.81 106,798
2020-09-29 $13.46 $13.89 $13.26 $13.84 $12.09 55,330
2020-09-28 $13.14 $13.55 $12.97 $13.43 $11.73 98,437
2020-09-25 $12.93 $13.04 $12.61 $12.95 $11.31 67,177
2020-09-24 $13.01 $13.11 $12.40 $12.83 $11.21 173,751
2020-09-23 $14.00 $14.21 $13.09 $13.11 $11.45 129,644
2020-09-22 $14.26 $14.59 $13.91 $13.95 $12.19 116,134
2020-09-21 $14.37 $14.37 $13.90 $14.21 $12.41 129,074
2020-09-18 $15.13 $15.13 $14.71 $14.94 $12.83 181,683
2020-09-17 $15.15 $15.40 $14.80 $15.15 $13.01 68,015
2020-09-16 $15.01 $15.73 $14.95 $15.36 $13.19 160,999
2020-09-15 $15.50 $15.50 $14.90 $14.90 $12.80 120,658
2020-09-14 $14.98 $15.45 $14.90 $15.32 $13.16 117,076
2020-09-11 $15.13 $15.35 $14.76 $14.88 $12.78 118,855
2020-09-10 $15.60 $15.67 $15.04 $15.06 $12.94 218,797
2020-09-09 $15.73 $15.79 $15.47 $15.64 $13.43 203,031
2020-09-08 $15.84 $15.84 $15.24 $15.55 $13.36 98,590
2020-09-04 $16.28 $16.39 $15.52 $16.06 $13.80 136,303
2020-09-03 $16.37 $16.54 $16.05 $16.15 $13.87 111,914
2020-09-02 $16.53 $16.70 $16.36 $16.48 $14.16 102,987
2020-09-01 $16.67 $16.73 $16.43 $16.53 $14.20 52,085
2020-08-31 $17.22 $17.22 $16.68 $16.73 $14.37 61,411
2020-08-28 $16.65 $17.19 $16.51 $17.11 $14.70 107,461
2020-08-27 $16.29 $16.67 $16.18 $16.65 $14.30 52,892
2020-08-26 $17.04 $17.04 $16.26 $16.32 $14.02 125,903
2020-08-25 $17.54 $17.54 $16.67 $17.01 $14.61 117,852
2020-08-24 $17.50 $17.56 $17.20 $17.29 $14.85 57,122
2020-08-21 $17.45 $17.45 $17.08 $17.40 $14.95 69,832
2020-08-20 $17.60 $17.70 $17.17 $17.66 $15.17 118,183
2020-08-19 $18.08 $18.37 $17.84 $17.92 $15.19 89,587
2020-08-18 $18.71 $18.74 $18.05 $18.15 $15.38 116,624
2020-08-17 $18.83 $18.92 $18.61 $18.72 $15.87 61,426
2020-08-14 $18.70 $19.06 $18.70 $18.88 $16.00 59,889
2020-08-13 $19.02 $19.07 $18.52 $18.85 $15.98 117,358
2020-08-12 $18.86 $19.13 $18.86 $19.03 $16.13 64,680
2020-08-11 $19.25 $19.49 $18.60 $18.69 $15.84 129,545
2020-08-10 $18.29 $18.97 $18.29 $18.95 $16.06 121,039
2020-08-07 $18.25 $18.25 $17.89 $18.16 $15.39 34,009
2020-08-06 $17.98 $18.46 $17.93 $18.32 $15.53 83,454
2020-08-05 $17.68 $18.09 $17.50 $17.88 $15.15 91,162
2020-08-04 $17.12 $17.50 $16.95 $17.47 $14.81 53,162
2020-08-03 $17.11 $17.39 $16.83 $17.09 $14.48 43,104
2020-07-31 $17.14 $17.19 $16.51 $16.87 $14.30 68,261
2020-07-30 $17.29 $17.29 $16.93 $17.08 $14.48 42,698
2020-07-29 $16.98 $17.63 $16.89 $17.49 $14.82 45,151
2020-07-28 $16.81 $17.03 $16.78 $16.81 $14.25 24,756
2020-07-27 $17.02 $17.07 $16.63 $16.82 $14.25 129,635
2020-07-24 $17.16 $17.34 $16.92 $17.04 $14.44 39,379
2020-07-23 $17.44 $17.60 $17.02 $17.25 $14.62 67,019
2020-07-22 $17.61 $17.79 $17.38 $17.48 $14.81 55,636
2020-07-21 $16.93 $17.95 $16.93 $17.83 $15.11 87,859
2020-07-20 $16.80 $17.03 $16.61 $16.71 $14.16 140,056
2020-07-17 $16.98 $17.45 $16.80 $16.81 $14.04 44,989
2020-07-16 $16.71 $17.10 $16.31 $16.83 $14.06 123,283
2020-07-15 $16.00 $16.94 $15.96 $16.87 $14.09 58,546
2020-07-14 $15.47 $15.74 $15.34 $15.56 $13.00 66,088
2020-07-13 $16.05 $16.10 $15.38 $15.50 $12.95 57,952
2020-07-10 $15.47 $15.97 $15.32 $15.97 $13.34 77,369
2020-07-09 $16.46 $16.46 $15.59 $15.66 $13.08 74,584
2020-07-08 $16.67 $16.84 $16.24 $16.50 $13.79 51,967
2020-07-07 $16.15 $16.93 $16.01 $16.54 $13.82 98,953
2020-07-06 $17.22 $17.45 $15.95 $16.34 $13.65 122,151
2020-07-02 $17.55 $17.55 $16.85 $16.97 $14.18 44,895
2020-07-01 $17.44 $17.99 $16.89 $17.29 $14.45 56,477
2020-06-30 $16.91 $17.50 $16.83 $17.40 $14.54 100,965
2020-06-29 $17.38 $17.47 $16.90 $17.07 $14.26 98,284
2020-06-26 $18.31 $18.31 $16.95 $17.22 $14.39 131,700
2020-06-25 $18.05 $18.93 $17.92 $18.31 $15.30 107,006
2020-06-24 $19.55 $19.55 $17.94 $18.51 $15.47 230,440
2020-06-23 $20.70 $20.95 $19.95 $20.06 $16.76 47,755
2020-06-22 $20.20 $20.55 $19.65 $20.48 $17.11 48,364
2020-06-19 $21.24 $21.53 $20.32 $20.36 $16.81 34,624
2020-06-18 $20.43 $21.18 $20.43 $20.60 $17.01 75,396
2020-06-17 $21.32 $21.48 $20.51 $20.68 $17.08 68,720
2020-06-16 $22.39 $22.52 $21.05 $21.44 $17.71 110,393
2020-06-15 $19.00 $21.39 $18.31 $21.13 $17.45 93,415
2020-06-12 $20.55 $20.85 $19.30 $19.72 $16.29 69,298
2020-06-11 $20.70 $20.76 $19.18 $19.48 $16.09 186,288
2020-06-10 $23.17 $23.17 $22.02 $22.78 $18.81 98,202
2020-06-09 $24.59 $24.74 $22.55 $23.42 $19.34 121,625
2020-06-08 $25.12 $25.40 $24.25 $24.99 $20.64 103,064
2020-06-05 $22.98 $24.14 $22.98 $23.68 $19.56 103,475
2020-06-04 $21.36 $22.20 $21.30 $22.10 $18.25 62,966
2020-06-03 $20.90 $21.75 $20.85 $21.68 $17.90 59,739
2020-06-02 $20.45 $20.95 $20.38 $20.85 $17.22 50,265
2020-06-01 $20.32 $20.81 $20.10 $20.34 $16.80 57,291
2020-05-29 $20.40 $20.40 $19.51 $20.29 $16.76 39,802
2020-05-28 $20.80 $20.80 $20.25 $20.37 $16.82 44,284
2020-05-27 $21.08 $21.08 $20.00 $20.72 $17.11 51,439
2020-05-26 $20.57 $20.71 $20.03 $20.55 $16.97 152,057
2020-05-22 $19.62 $19.75 $18.89 $19.73 $16.29 42,386
2020-05-21 $19.95 $20.03 $19.15 $19.62 $16.20 79,521
2020-05-20 $19.45 $20.24 $19.32 $19.79 $16.34 137,573
2020-05-19 $19.00 $19.55 $18.55 $19.28 $15.74 105,903
2020-05-18 $18.12 $19.11 $18.12 $18.86 $15.40 209,323
2020-05-15 $16.46 $17.38 $16.44 $17.27 $14.10 63,871
2020-05-14 $16.14 $17.03 $15.53 $16.53 $13.49 69,724
2020-05-13 $17.32 $17.32 $16.05 $16.47 $13.44 95,808
2020-05-12 $17.20 $17.90 $17.05 $17.13 $13.98 70,379
2020-05-11 $17.26 $17.33 $16.75 $17.10 $13.96 56,349
2020-05-08 $16.90 $17.44 $16.69 $17.42 $14.22 48,889
2020-05-07 $17.00 $17.24 $16.47 $16.54 $13.50 101,317
2020-05-06 $17.25 $17.53 $16.20 $16.47 $13.44 70,558
2020-05-05 $17.84 $18.11 $17.00 $17.18 $14.02 60,414
2020-05-04 $16.23 $17.23 $15.83 $17.12 $13.98 100,775
2020-05-01 $17.75 $17.75 $16.60 $16.70 $13.63 137,072
2020-04-30 $18.94 $19.32 $17.77 $18.15 $14.82 167,363
2020-04-29 $17.03 $18.66 $17.03 $18.60 $15.18 289,591
2020-04-28 $15.80 $16.68 $15.80 $16.42 $13.40 72,115
2020-04-27 $15.64 $15.81 $15.08 $15.79 $12.89 115,604
2020-04-24 $16.12 $16.48 $15.28 $15.58 $12.72 122,511
2020-04-23 $14.47 $15.70 $14.36 $15.64 $12.77 119,685
2020-04-22 $14.08 $14.43 $13.78 $14.11 $11.52 74,221
2020-04-21 $12.69 $13.80 $12.69 $13.56 $11.07 136,966
2020-04-20 $13.10 $14.28 $12.50 $13.63 $11.12 132,992
2020-04-17 $13.11 $14.12 $13.11 $14.01 $11.23 113,091
2020-04-16 $13.35 $13.35 $12.82 $12.92 $10.36 84,228
2020-04-15 $13.50 $13.50 $12.65 $13.06 $10.47 136,449
2020-04-14 $13.65 $14.10 $13.45 $13.94 $11.17 115,833
2020-04-13 $13.68 $14.00 $13.19 $13.20 $10.58 63,945
2020-04-09 $12.93 $14.15 $12.40 $12.98 $10.41 114,355
2020-04-08 $11.87 $12.43 $11.72 $12.05 $9.66 225,277
2020-04-07 $11.86 $12.61 $11.66 $11.66 $9.35 105,096
2020-04-06 $11.26 $11.89 $11.05 $11.43 $9.16 159,153
2020-04-03 $11.75 $11.78 $10.31 $11.20 $8.98 87,194
2020-04-02 $11.65 $12.50 $11.01 $11.33 $9.08 144,566
2020-04-01 $10.13 $10.75 $10.00 $10.75 $8.62 115,135
2020-03-31 $10.11 $10.99 $9.82 $10.79 $8.65 99,560
2020-03-30 $1.06 $1.06 $0.94 $1.01 $8.10 94,165
2020-03-27 $1.10 $1.12 $1.02 $1.04 $8.34 56,285
2020-03-26 $1.14 $1.20 $1.08 $1.14 $9.14 94,164
2020-03-25 $1.03 $1.17 $0.98 $1.14 $9.14 172,698
2020-03-24 $1.10 $1.10 $1.02 $1.03 $8.26 72,714
2020-03-23 $1.13 $1.17 $1.00 $1.00 $8.02 112,048
2020-03-20 $1.10 $1.35 $1.05 $1.18 $9.46 180,650
2020-03-19 $0.89 $1.15 $0.84 $1.03 $8.05 174,245
2020-03-18 $1.07 $1.07 $0.72 $0.83 $6.49 267,745
2020-03-17 $1.30 $1.30 $1.11 $1.11 $8.68 160,287
2020-03-16 $1.35 $1.40 $1.24 $1.28 $10.01 210,833
2020-03-13 $1.52 $1.60 $1.41 $1.50 $11.73 149,154
2020-03-12 $1.56 $1.56 $1.38 $1.38 $10.79 169,574
2020-03-11 $1.75 $1.87 $1.67 $1.77 $13.84 208,362
2020-03-10 $1.79 $1.89 $1.45 $1.82 $14.23 358,568
2020-03-09 $2.00 $2.05 $1.54 $1.55 $12.12 481,631
2020-03-06 $2.91 $2.91 $2.66 $2.69 $21.03 251,542
2020-03-05 $3.09 $3.09 $2.95 $2.98 $23.30 137,792
2020-03-04 $3.23 $3.25 $3.10 $3.14 $24.55 100,840
2020-03-03 $3.30 $3.38 $3.11 $3.18 $24.86 124,837
2020-03-02 $3.20 $3.33 $3.10 $3.27 $25.56 189,714
2020-02-28 $2.93 $3.12 $2.85 $3.10 $24.23 256,361
2020-02-27 $3.13 $3.20 $2.96 $3.06 $23.92 302,681
2020-02-26 $3.46 $3.49 $3.25 $3.27 $25.56 204,239
2020-02-25 $3.67 $3.69 $3.41 $3.43 $26.81 179,828
2020-02-24 $3.71 $3.73 $3.61 $3.64 $28.46 142,687
2020-02-21 $3.92 $3.92 $3.79 $3.82 $29.86 121,106
2020-02-20 $3.96 $3.96 $3.91 $3.92 $30.64 70,958
2020-02-19 $4.05 $4.05 $3.97 $3.99 $30.72 80,003
2020-02-18 $4.00 $4.01 $3.99 $4.01 $30.88 68,151
2020-02-14 $4.04 $4.08 $4.01 $4.01 $30.88 53,178
2020-02-13 $4.08 $4.12 $4.01 $4.03 $31.03 95,304
2020-02-12 $4.00 $4.09 $3.99 $4.08 $31.41 139,933
2020-02-11 $3.97 $3.99 $3.95 $3.96 $30.49 57,646
2020-02-10 $4.03 $4.03 $3.91 $3.92 $30.18 125,843
2020-02-07 $4.07 $4.07 $4.01 $4.02 $30.95 88,729
2020-02-06 $4.13 $4.17 $4.08 $4.08 $31.41 72,533
2020-02-05 $4.11 $4.20 $4.11 $4.14 $31.88 64,704
2020-02-04 $4.01 $4.11 $4.01 $4.06 $31.26 96,041
2020-02-03 $4.02 $4.04 $3.96 $3.97 $30.57 82,215
2020-01-31 $4.08 $4.10 $4.00 $4.01 $30.88 95,104
2020-01-30 $4.11 $4.12 $4.03 $4.08 $31.41 129,768
2020-01-29 $4.16 $4.21 $4.13 $4.13 $31.80 68,795
2020-01-28 $4.13 $4.18 $4.11 $4.13 $31.80 54,460
2020-01-27 $4.07 $4.14 $4.06 $4.10 $31.57 121,397
2020-01-24 $4.30 $4.33 $4.19 $4.20 $32.34 60,021
2020-01-23 $4.30 $4.33 $4.21 $4.30 $33.11 103,646
2020-01-22 $4.46 $4.50 $4.31 $4.32 $33.26 175,594
2020-01-21 $4.59 $4.60 $4.44 $4.45 $34.26 197,327
2020-01-17 $4.72 $4.73 $4.65 $4.67 $35.48 76,113
2020-01-16 $4.69 $4.73 $4.69 $4.72 $35.86 58,736
2020-01-15 $4.68 $4.71 $4.66 $4.69 $35.63 61,009
2020-01-14 $4.65 $4.71 $4.64 $4.68 $35.55 56,514
2020-01-13 $4.60 $4.69 $4.58 $4.65 $35.33 64,625
2020-01-10 $4.67 $4.67 $4.58 $4.61 $35.02 59,893
2020-01-09 $4.65 $4.68 $4.60 $4.67 $35.48 55,867
2020-01-08 $4.70 $4.73 $4.60 $4.63 $35.17 65,461
2020-01-07 $4.66 $4.71 $4.62 $4.71 $35.78 80,760
2020-01-06 $4.63 $4.70 $4.62 $4.68 $35.55 72,061
2020-01-03 $4.62 $4.62 $4.53 $4.60 $34.95 97,254
2020-01-02 $4.56 $4.64 $4.55 $4.64 $34.65 58,562
2019-12-31 $4.47 $4.54 $4.43 $4.52 $33.75 86,540
2019-12-30 $4.57 $4.61 $4.49 $4.50 $33.60 92,412
2019-12-27 $4.68 $4.68 $4.55 $4.57 $34.13 63,332
2019-12-26 $4.60 $4.67 $4.59 $4.67 $34.87 75,479
2019-12-24 $4.60 $4.60 $4.56 $4.60 $34.35 38,653
2019-12-23 $4.56 $4.60 $4.54 $4.59 $34.28 102,237
2019-12-20 $4.54 $4.57 $4.52 $4.55 $33.98 72,242
2019-12-19 $4.54 $4.58 $4.51 $4.52 $33.75 73,724
2019-12-18 $4.47 $4.57 $4.46 $4.54 $33.90 80,045
2019-12-17 $4.42 $4.56 $4.42 $4.47 $33.38 107,701
2019-12-16 $4.31 $4.39 $4.31 $4.39 $32.78 67,276
2019-12-13 $4.35 $4.36 $4.25 $4.28 $31.96 56,226
2019-12-12 $4.28 $4.40 $4.28 $4.36 $32.56 57,482
2019-12-11 $4.31 $4.34 $4.28 $4.30 $32.11 54,673
2019-12-10 $4.18 $4.32 $4.17 $4.31 $32.18 96,585
2019-12-09 $4.05 $4.18 $4.03 $4.18 $31.21 71,042
2019-12-06 $4.00 $4.07 $4.00 $4.05 $30.24 60,677
2019-12-05 $4.03 $4.06 $3.99 $4.00 $29.87 51,019
2019-12-04 $3.99 $4.04 $3.96 $4.01 $29.94 92,989
2019-12-03 $4.00 $4.02 $3.96 $3.98 $29.72 103,461
2019-12-02 $4.09 $4.09 $4.02 $4.02 $30.02 76,241
2019-11-29 $4.10 $4.11 $4.06 $4.07 $30.39 49,020
2019-11-27 $4.12 $4.13 $4.03 $4.11 $30.69 77,424
2019-11-26 $4.21 $4.24 $4.10 $4.12 $30.77 65,764
2019-11-25 $4.14 $4.22 $4.13 $4.22 $31.51 80,649
2019-11-22 $4.14 $4.19 $4.12 $4.18 $31.21 246,124
2019-11-21 $4.06 $4.14 $4.02 $4.13 $30.84 113,594
2019-11-20 $4.02 $4.04 $3.96 $4.04 $30.17 123,884
2019-11-19 $4.17 $4.18 $4.07 $4.08 $29.88 130,588
2019-11-18 $4.29 $4.29 $4.15 $4.19 $30.68 129,628
2019-11-15 $4.22 $4.29 $4.22 $4.27 $31.27 84,992
2019-11-14 $4.24 $4.25 $4.20 $4.21 $30.83 125,649
2019-11-13 $4.28 $4.29 $4.21 $4.24 $31.05 94,873
2019-11-12 $4.32 $4.37 $4.27 $4.29 $31.41 67,292
2019-11-11 $4.38 $4.38 $4.30 $4.30 $31.49 46,691
2019-11-08 $4.41 $4.41 $4.33 $4.38 $32.07 86,031
2019-11-07 $4.50 $4.52 $4.36 $4.41 $32.29 111,169
2019-11-06 $4.57 $4.58 $4.45 $4.46 $32.66 55,887
2019-11-05 $4.64 $4.64 $4.51 $4.55 $33.32 69,124
2019-11-04 $4.57 $4.66 $4.55 $4.64 $33.98 74,798
2019-11-01 $4.48 $4.55 $4.48 $4.54 $33.24 58,382
2019-10-31 $4.49 $4.50 $4.40 $4.46 $32.66 90,345
2019-10-30 $4.50 $4.53 $4.46 $4.49 $32.88 56,084
2019-10-29 $4.54 $4.55 $4.46 $4.50 $32.95 90,254
2019-10-28 $4.62 $4.66 $4.54 $4.55 $33.32 62,372
2019-10-25 $4.60 $4.62 $4.56 $4.62 $33.83 60,252
2019-10-24 $4.60 $4.61 $4.56 $4.59 $33.61 72,423
2019-10-23 $4.59 $4.64 $4.56 $4.59 $33.61 61,647
2019-10-22 $4.59 $4.66 $4.57 $4.60 $33.68 54,314
2019-10-21 $4.61 $4.63 $4.57 $4.59 $33.61 52,973
2019-10-18 $4.62 $4.70 $4.61 $4.68 $33.68 53,486
2019-10-17 $4.65 $4.67 $4.62 $4.63 $33.32 39,974
2019-10-16 $4.67 $4.71 $4.63 $4.64 $33.39 44,602
2019-10-15 $4.64 $4.72 $4.62 $4.67 $33.61 40,137
2019-10-14 $4.68 $4.68 $4.61 $4.64 $33.39 34,373
2019-10-11 $4.73 $4.73 $4.68 $4.70 $33.83 69,589
2019-10-10 $4.66 $4.67 $4.63 $4.67 $33.61 40,685
2019-10-09 $4.73 $4.75 $4.63 $4.63 $33.32 102,962
2019-10-08 $4.75 $4.75 $4.66 $4.69 $33.75 74,746
2019-10-07 $4.82 $4.84 $4.75 $4.76 $34.26 77,140
2019-10-04 $4.82 $4.87 $4.81 $4.85 $34.90 52,739
2019-10-03 $4.80 $4.82 $4.70 $4.82 $34.69 86,889
2019-10-02 $4.88 $4.88 $4.76 $4.78 $34.40 162,290
2019-10-01 $4.93 $4.95 $4.87 $4.89 $35.19 109,898
2019-09-30 $4.92 $4.93 $4.88 $4.93 $35.48 63,209
2019-09-27 $4.90 $4.95 $4.88 $4.92 $35.41 37,098
2019-09-26 $4.96 $4.96 $4.87 $4.91 $35.34 75,702
2019-09-25 $4.94 $5.00 $4.90 $4.97 $35.77 52,335
2019-09-24 $5.07 $5.10 $4.93 $4.96 $35.70 64,514
2019-09-23 $5.07 $5.12 $5.02 $5.07 $36.49 46,927
2019-09-20 $5.10 $5.16 $5.06 $5.06 $36.42 66,309
2019-09-19 $5.20 $5.23 $5.14 $5.17 $36.63 67,698
2019-09-18 $5.13 $5.20 $5.12 $5.18 $36.70 57,776
2019-09-17 $5.14 $5.20 $5.08 $5.15 $36.49 86,619
2019-09-16 $5.26 $5.28 $5.14 $5.15 $36.49 101,796
2019-09-13 $4.95 $5.09 $4.95 $5.08 $35.99 53,941
2019-09-12 $5.00 $5.01 $4.93 $4.94 $35.00 76,618
2019-09-11 $4.96 $5.04 $4.96 $5.01 $35.50 39,465
2019-09-10 $4.95 $5.01 $4.95 $4.98 $35.28 53,554
2019-09-09 $4.82 $4.96 $4.82 $4.93 $34.93 62,731
2019-09-06 $4.85 $4.88 $4.78 $4.80 $34.01 69,340
2019-09-05 $4.88 $4.94 $4.86 $4.88 $34.57 43,638
2019-09-04 $4.82 $4.88 $4.82 $4.86 $34.40 53,607
2019-09-03 $4.80 $4.83 $4.75 $4.80 $34.01 61,793
2019-08-30 $4.88 $4.95 $4.81 $4.85 $34.36 61,637
2019-08-29 $4.77 $4.86 $4.73 $4.85 $34.36 68,840
2019-08-28 $4.63 $4.76 $4.63 $4.73 $33.51 88,958
2019-08-27 $4.62 $4.65 $4.54 $4.57 $32.38 103,907
2019-08-26 $4.66 $4.67 $4.60 $4.62 $32.73 105,202
2019-08-23 $4.75 $4.76 $4.60 $4.61 $32.66 127,154
2019-08-22 $4.86 $4.87 $4.77 $4.77 $33.79 45,005
2019-08-21 $4.87 $4.92 $4.84 $4.86 $34.43 250,695
2019-08-20 $4.85 $4.89 $4.82 $4.86 $34.43 86,073
2019-08-19 $4.86 $4.94 $4.86 $4.90 $34.15 98,740
2019-08-16 $4.73 $4.84 $4.72 $4.84 $33.74 61,350
2019-08-15 $4.73 $4.76 $4.70 $4.72 $32.90 114,780
2019-08-14 $4.80 $4.85 $4.68 $4.75 $33.11 391,446
2019-08-13 $4.85 $4.94 $4.82 $4.85 $33.81 84,171
2019-08-12 $4.96 $4.96 $4.85 $4.85 $33.81 81,207
2019-08-09 $4.96 $5.00 $4.93 $4.97 $34.64 81,499
2019-08-08 $4.93 $4.99 $4.87 $4.95 $34.50 136,686
2019-08-07 $4.98 $4.98 $4.82 $4.90 $34.15 237,440
2019-08-06 $5.09 $5.10 $4.95 $5.01 $34.89 117,721
2019-08-05 $5.16 $5.18 $5.00 $5.00 $34.85 174,721
2019-08-02 $5.29 $5.31 $5.20 $5.22 $36.38 66,150
2019-08-01 $5.36 $5.39 $5.26 $5.28 $36.80 91,892
2019-07-31 $5.46 $5.47 $5.34 $5.39 $37.57 76,017
2019-07-30 $5.42 $5.46 $5.37 $5.45 $37.99 73,772
2019-07-29 $5.51 $5.54 $5.40 $5.40 $37.64 70,915
2019-07-26 $5.59 $5.59 $5.50 $5.50 $38.34 70,485
2019-07-25 $5.61 $5.62 $5.56 $5.56 $38.75 49,940
2019-07-24 $5.60 $5.65 $5.60 $5.61 $39.10 60,140
2019-07-23 $5.65 $5.68 $5.62 $5.62 $39.17 80,343
2019-07-22 $5.58 $5.65 $5.58 $5.64 $39.31 83,186
2019-07-19 $5.65 $5.67 $5.62 $5.66 $38.90 85,396
2019-07-18 $5.72 $5.72 $5.62 $5.69 $39.11 68,597
2019-07-17 $5.77 $5.78 $5.70 $5.74 $39.45 55,239
2019-07-16 $5.78 $5.78 $5.74 $5.77 $39.66 55,151
2019-07-15 $5.78 $5.78 $5.75 $5.77 $39.66 41,373
2019-07-12 $5.74 $5.79 $5.74 $5.78 $39.72 40,064
2019-07-11 $5.77 $5.78 $5.73 $5.74 $39.45 47,833
2019-07-10 $5.67 $5.77 $5.67 $5.74 $39.45 56,289
2019-07-09 $5.65 $5.66 $5.61 $5.65 $38.83 33,501
2019-07-08 $5.69 $5.73 $5.65 $5.67 $38.97 36,420
2019-07-05 $5.61 $5.70 $5.61 $5.70 $39.17 49,640
2019-07-03 $5.61 $5.68 $5.59 $5.63 $38.69 34,595
2019-07-02 $5.60 $5.60 $5.51 $5.58 $38.35 51,508
2019-07-01 $5.62 $5.65 $5.57 $5.59 $38.42 68,636
2019-06-28 $5.49 $5.57 $5.47 $5.57 $38.28 71,088
2019-06-27 $5.47 $5.50 $5.45 $5.45 $37.46 40,786
2019-06-26 $5.46 $5.54 $5.42 $5.49 $37.73 55,461
2019-06-25 $5.45 $5.47 $5.41 $5.45 $37.46 42,584
2019-06-24 $5.53 $5.53 $5.43 $5.48 $37.66 74,084
2019-06-21 $5.45 $5.54 $5.45 $5.52 $37.94 95,136
2019-06-20 $5.45 $5.51 $5.43 $5.46 $37.52 69,729
2019-06-19 $5.44 $5.50 $5.44 $5.46 $36.98 75,031
2019-06-18 $5.48 $5.51 $5.44 $5.44 $36.85 62,814
2019-06-17 $5.43 $5.45 $5.38 $5.44 $36.85 40,709
2019-06-14 $5.53 $5.53 $5.41 $5.43 $36.78 78,665
2019-06-13 $5.50 $5.53 $5.48 $5.53 $37.46 70,150
2019-06-12 $5.49 $5.50 $5.41 $5.43 $36.78 64,674
2019-06-11 $5.45 $5.53 $5.45 $5.50 $37.25 64,909
2019-06-10 $5.42 $5.48 $5.41 $5.43 $36.78 89,262
2019-06-07 $5.43 $5.48 $5.41 $5.42 $36.71 162,773
2019-06-06 $5.41 $5.46 $5.40 $5.44 $36.85 55,433
2019-06-05 $5.49 $5.49 $5.36 $5.39 $36.51 72,361
2019-06-04 $5.40 $5.49 $5.40 $5.49 $37.19 72,487
2019-06-03 $5.39 $5.41 $5.33 $5.35 $36.24 66,798
2019-05-31 $5.29 $5.35 $5.25 $5.35 $36.24 103,510
2019-05-30 $5.49 $5.52 $5.35 $5.38 $36.44 66,186
2019-05-29 $5.44 $5.52 $5.30 $5.52 $37.39 80,067
2019-05-28 $5.58 $5.59 $5.45 $5.49 $37.19 55,835
2019-05-24 $5.53 $5.58 $5.51 $5.56 $37.66 46,445
2019-05-23 $5.63 $5.63 $5.45 $5.50 $37.25 148,325
2019-05-22 $5.72 $5.72 $5.66 $5.69 $38.54 97,032
2019-05-21 $5.66 $5.75 $5.65 $5.74 $38.88 134,688
2019-05-20 $5.69 $5.69 $5.63 $5.66 $38.34 80,443
2019-05-17 $5.79 $5.80 $5.73 $5.74 $38.34 77,166
2019-05-16 $5.73 $5.80 $5.73 $5.79 $38.67 53,579
2019-05-15 $5.65 $5.74 $5.63 $5.71 $38.14 54,819
2019-05-14 $5.63 $5.72 $5.60 $5.68 $37.94 49,096
2019-05-13 $5.64 $5.67 $5.57 $5.58 $37.27 58,268
2019-05-10 $5.56 $5.70 $5.49 $5.66 $37.80 97,342
2019-05-09 $5.60 $5.61 $5.48 $5.54 $37.00 154,064
2019-05-08 $5.67 $5.70 $5.61 $5.62 $37.54 79,007
2019-05-07 $5.65 $5.68 $5.58 $5.68 $37.94 168,823
2019-05-06 $5.61 $5.70 $5.60 $5.67 $37.84 56,901
2019-05-03 $5.65 $5.71 $5.65 $5.70 $38.07 100,613
2019-05-02 $5.77 $5.77 $5.63 $5.63 $37.60 132,030
2019-05-01 $5.80 $5.82 $5.76 $5.78 $38.60 110,407
2019-04-30 $5.90 $5.93 $5.78 $5.78 $38.60 134,508
2019-04-29 $5.85 $5.90 $5.82 $5.90 $39.41 48,686
2019-04-26 $5.86 $5.88 $5.80 $5.84 $39.01 110,262
2019-04-25 $5.88 $5.90 $5.84 $5.87 $39.21 85,836
2019-04-24 $5.97 $5.97 $5.87 $5.88 $39.27 87,259
2019-04-23 $5.98 $6.00 $5.95 $5.96 $39.81 110,123
2019-04-22 $5.90 $5.98 $5.89 $5.97 $39.87 145,087
2019-04-18 $5.97 $5.97 $5.88 $5.91 $38.95 108,658
2019-04-17 $6.02 $6.04 $5.95 $5.96 $39.28 141,679
2019-04-16 $6.04 $6.06 $5.99 $6.00 $39.54 132,205
2019-04-15 $6.06 $6.07 $6.02 $6.03 $39.74 69,111
2019-04-12 $6.07 $6.12 $6.05 $6.05 $39.87 91,862
2019-04-11 $5.99 $6.04 $5.98 $6.03 $39.74 49,474
2019-04-10 $6.00 $6.04 $5.98 $5.99 $39.48 82,326
2019-04-09 $6.08 $6.09 $5.98 $5.99 $39.48 121,561
2019-04-08 $6.10 $6.13 $6.08 $6.08 $40.07 134,756
2019-04-05 $6.01 $6.10 $6.01 $6.09 $40.14 63,851
2019-04-04 $6.02 $6.04 $5.99 $6.00 $39.54 51,322
2019-04-03 $6.06 $6.08 $6.00 $6.00 $39.54 71,006
2019-04-02 $6.03 $6.06 $6.00 $6.03 $39.74 49,674
2019-04-01 $5.99 $6.06 $5.97 $6.03 $39.74 64,691
2019-03-29 $5.95 $6.00 $5.93 $5.96 $39.28 40,486
2019-03-28 $5.88 $5.94 $5.86 $5.94 $39.15 59,834
2019-03-27 $5.95 $5.96 $5.87 $5.88 $38.75 84,985
2019-03-26 $5.95 $6.04 $5.91 $5.95 $39.21 73,567
2019-03-25 $5.94 $5.97 $5.84 $5.92 $39.02 66,124
2019-03-22 $6.03 $6.04 $5.93 $5.96 $39.28 71,492
2019-03-21 $6.02 $6.10 $5.99 $6.09 $40.14 67,945
2019-03-20 $6.02 $6.09 $5.95 $6.03 $39.74 85,490
2019-03-19 $6.07 $6.15 $6.06 $6.09 $39.61 85,847
2019-03-18 $5.96 $6.07 $5.94 $6.04 $39.29 83,600
2019-03-15 $5.94 $5.98 $5.92 $5.96 $38.77 56,059
2019-03-14 $5.96 $5.98 $5.93 $5.95 $38.70 38,871
2019-03-13 $5.95 $5.99 $5.93 $5.95 $38.70 49,506
2019-03-12 $5.97 $5.99 $5.92 $5.93 $38.57 35,738
2019-03-11 $5.87 $5.97 $5.85 $5.96 $38.77 109,782
2019-03-08 $5.82 $5.85 $5.72 $5.85 $38.05 115,331
2019-03-07 $5.82 $5.88 $5.79 $5.86 $38.12 67,855
2019-03-06 $5.85 $5.87 $5.79 $5.81 $37.79 49,071
2019-03-05 $5.88 $5.90 $5.81 $5.87 $38.18 90,572
2019-03-04 $5.87 $5.91 $5.81 $5.88 $38.25 65,960
2019-03-01 $5.83 $5.90 $5.80 $5.85 $38.05 82,146
2019-02-28 $5.91 $5.91 $5.81 $5.83 $37.92 51,665
2019-02-27 $5.91 $5.94 $5.83 $5.88 $38.25 70,253
2019-02-26 $6.00 $6.02 $5.88 $5.88 $38.25 56,900
2019-02-25 $5.96 $6.02 $5.95 $6.00 $39.03 89,974
2019-02-22 $5.96 $6.04 $5.96 $5.96 $38.77 47,749
2019-02-21 $6.06 $6.11 $5.92 $5.95 $38.70 81,926
2019-02-20 $6.10 $6.11 $6.02 $6.05 $39.35 63,875
2019-02-19 $6.00 $6.20 $6.00 $6.16 $39.54 143,207
2019-02-15 $6.00 $6.05 $6.00 $6.02 $38.65 86,936
2019-02-14 $5.91 $6.00 $5.88 $5.98 $38.39 92,085
2019-02-13 $5.85 $5.94 $5.84 $5.94 $38.10 74,462
2019-02-12 $5.79 $5.84 $5.75 $5.83 $37.43 56,163
2019-02-11 $5.71 $5.73 $5.65 $5.72 $36.72 65,839
2019-02-08 $5.76 $5.78 $5.60 $5.73 $36.78 88,386
2019-02-07 $5.89 $5.89 $5.68 $5.75 $36.91 111,838
2019-02-06 $5.98 $6.00 $5.91 $5.91 $37.94 42,153
2019-02-05 $6.00 $6.04 $5.97 $5.97 $38.32 48,442
2019-02-04 $5.94 $6.02 $5.90 $6.00 $38.52 72,244
2019-02-01 $5.86 $5.95 $5.84 $5.95 $38.20 81,508
2019-01-31 $5.96 $6.00 $5.82 $5.87 $37.68 87,804
2019-01-30 $5.89 $5.99 $5.83 $5.94 $38.13 87,395
2019-01-29 $5.78 $5.89 $5.77 $5.86 $37.62 86,005
2019-01-28 $5.75 $5.79 $5.68 $5.78 $37.10 121,486
2019-01-25 $5.75 $5.81 $5.73 $5.78 $37.10 85,502
2019-01-24 $5.66 $5.75 $5.64 $5.72 $36.72 71,194
2019-01-23 $5.72 $5.79 $5.61 $5.65 $36.27 78,183
2019-01-22 $5.79 $5.82 $5.69 $5.71 $36.66 89,082
2019-01-18 $5.89 $5.95 $5.86 $5.90 $37.35 118,909
2019-01-17 $5.87 $5.92 $5.82 $5.89 $37.29 63,768
2019-01-16 $5.86 $5.93 $5.86 $5.88 $37.23 71,003
2019-01-15 $5.73 $5.88 $5.73 $5.86 $37.10 32,754
2019-01-14 $5.75 $5.80 $5.68 $5.73 $36.28 78,676
2019-01-11 $5.83 $5.89 $5.76 $5.80 $36.72 89,335
2019-01-10 $5.93 $5.95 $5.82 $5.88 $37.23 88,069
2019-01-09 $5.95 $5.98 $5.88 $5.93 $37.54 142,973
2019-01-08 $5.73 $5.91 $5.73 $5.87 $37.16 107,559
2019-01-07 $5.61 $5.79 $5.61 $5.66 $35.83 90,793
2019-01-04 $5.34 $5.61 $5.32 $5.57 $35.26 131,160
2019-01-03 $5.18 $5.30 $5.15 $5.24 $33.17 97,695
2019-01-02 $5.01 $5.26 $4.98 $5.18 $32.79 99,407
2018-12-31 $5.00 $5.10 $4.96 $5.02 $31.78 152,920
2018-12-28 $5.00 $5.07 $4.86 $4.95 $31.34 144,041
2018-12-27 $5.01 $5.06 $4.76 $4.99 $31.59 202,585
2018-12-26 $4.79 $5.12 $4.71 $5.11 $32.35 247,724
2018-12-24 $4.97 $4.97 $4.76 $4.76 $30.13 170,973
2018-12-21 $5.13 $5.23 $5.01 $5.02 $31.78 133,689
2018-12-20 $5.35 $5.43 $5.07 $5.11 $32.35 237,143
2018-12-19 $5.49 $5.69 $5.46 $5.50 $34.09 109,289
2018-12-18 $5.64 $5.71 $5.42 $5.49 $34.02 158,259
2018-12-17 $5.91 $5.91 $5.59 $5.61 $34.77 174,592
2018-12-14 $6.03 $6.07 $5.90 $5.91 $36.63 63,587
2018-12-13 $5.94 $6.06 $5.88 $6.04 $37.43 108,609
2018-12-12 $5.95 $6.01 $5.89 $5.94 $36.81 84,514
2018-12-11 $5.98 $6.00 $5.84 $5.88 $36.44 92,709
2018-12-10 $5.95 $5.96 $5.73 $5.87 $36.38 163,367
2018-12-07 $6.08 $6.21 $5.97 $5.98 $37.06 68,859
2018-12-06 $6.00 $6.03 $5.81 $6.03 $37.37 176,643
2018-12-04 $6.31 $6.32 $6.10 $6.10 $37.80 57,731
2018-12-03 $6.24 $6.35 $6.20 $6.34 $39.29 173,760
2018-11-30 $6.16 $6.18 $6.01 $6.12 $37.93 84,697
2018-11-29 $6.10 $6.26 $6.09 $6.21 $38.49 109,929
2018-11-28 $5.97 $6.11 $5.91 $6.10 $37.80 116,442
2018-11-27 $6.06 $6.10 $5.95 $5.96 $36.94 95,774
2018-11-26 $6.03 $6.12 $6.01 $6.04 $37.43 88,907
2018-11-23 $6.04 $6.05 $5.92 $5.96 $36.94 82,131
2018-11-21 $6.03 $6.20 $6.01 $6.14 $38.05 75,272
2018-11-20 $6.15 $6.17 $5.90 $5.97 $37.00 193,719
2018-11-19 $6.37 $6.42 $6.29 $6.31 $38.40 67,832
2018-11-16 $6.35 $6.43 $6.32 $6.38 $38.82 59,528
2018-11-15 $6.24 $6.35 $6.20 $6.34 $38.58 75,626
2018-11-14 $6.32 $6.36 $6.19 $6.22 $37.85 126,666
2018-11-13 $6.37 $6.45 $6.22 $6.24 $37.97 93,680
2018-11-12 $6.54 $6.54 $6.36 $6.37 $38.76 67,025
2018-11-09 $6.55 $6.61 $6.43 $6.55 $39.86 64,148
2018-11-08 $6.64 $6.76 $6.58 $6.58 $40.04 112,158
2018-11-07 $6.51 $6.70 $6.50 $6.64 $40.41 99,735
2018-11-06 $6.49 $6.50 $6.37 $6.47 $39.37 93,041
2018-11-05 $6.40 $6.50 $6.36 $6.48 $39.43 137,285
2018-11-02 $6.50 $6.55 $6.31 $6.38 $38.82 160,690
2018-11-01 $6.41 $6.53 $6.41 $6.50 $39.55 83,466
2018-10-31 $6.40 $6.55 $6.35 $6.42 $39.07 106,479
2018-10-30 $6.21 $6.32 $6.13 $6.29 $38.28 141,416
2018-10-29 $6.42 $6.45 $6.12 $6.21 $37.79 193,177
2018-10-26 $6.51 $6.53 $6.28 $6.40 $38.95 162,020
2018-10-25 $6.55 $6.61 $6.50 $6.55 $39.86 118,928
2018-10-24 $6.90 $6.91 $6.52 $6.52 $39.68 179,501
2018-10-23 $6.95 $6.97 $6.68 $6.88 $41.87 181,685
2018-10-22 $7.17 $7.21 $7.00 $7.05 $42.90 110,588
2018-10-19 $7.31 $7.34 $7.22 $7.25 $43.44 84,519
2018-10-18 $7.31 $7.44 $7.23 $7.30 $43.74 74,000
2018-10-17 $7.46 $7.46 $7.32 $7.33 $43.92 69,145
2018-10-16 $7.33 $7.49 $7.32 $7.48 $44.82 90,222
2018-10-15 $7.33 $7.38 $7.25 $7.31 $43.80 81,119
2018-10-12 $7.37 $7.45 $7.19 $7.32 $43.86 121,170
2018-10-11 $7.40 $7.42 $7.26 $7.29 $43.68 122,206
2018-10-10 $7.57 $7.58 $7.43 $7.44 $44.58 88,638
2018-10-09 $7.55 $7.61 $7.54 $7.57 $45.36 37,748
2018-10-08 $7.55 $7.57 $7.50 $7.55 $45.24 62,039
2018-10-05 $7.58 $7.63 $7.56 $7.59 $45.48 51,311
2018-10-04 $7.60 $7.62 $7.55 $7.58 $45.42 54,191
2018-10-03 $7.59 $7.65 $7.55 $7.64 $45.78 71,960
2018-10-02 $7.60 $7.63 $7.54 $7.56 $45.30 54,751
2018-10-01 $7.48 $7.62 $7.47 $7.61 $45.60 113,966
2018-09-28 $7.40 $7.48 $7.37 $7.45 $44.64 100,559
2018-09-27 $7.41 $7.42 $7.38 $7.40 $44.34 49,454
2018-09-26 $7.44 $7.47 $7.37 $7.38 $44.22 98,815
2018-09-25 $7.51 $7.52 $7.38 $7.44 $44.58 112,081
2018-09-24 $7.62 $7.65 $7.47 $7.51 $45.00 122,220
2018-09-21 $7.62 $7.62 $7.57 $7.58 $45.42 55,662
2018-09-20 $7.65 $7.68 $7.54 $7.60 $45.54 75,981
2018-09-19 $7.75 $7.78 $7.68 $7.70 $45.48 102,848
2018-09-18 $7.78 $7.82 $7.73 $7.75 $45.77 67,467
2018-09-17 $7.80 $7.82 $7.73 $7.75 $45.77 70,510
2018-09-14 $7.79 $7.84 $7.72 $7.80 $46.07 59,512
2018-09-13 $7.84 $7.84 $7.78 $7.81 $46.13 42,600
2018-09-12 $7.85 $7.88 $7.81 $7.84 $46.31 58,364
2018-09-11 $7.77 $7.86 $7.77 $7.85 $46.36 43,383
2018-09-10 $7.77 $7.80 $7.76 $7.78 $45.95 37,132
2018-09-07 $7.77 $7.80 $7.71 $7.76 $45.83 51,331
2018-09-06 $7.87 $7.89 $7.76 $7.79 $46.01 37,488
2018-09-05 $7.82 $7.86 $7.76 $7.86 $46.42 67,945
2018-09-04 $7.77 $7.85 $7.75 $7.83 $46.25 49,955
2018-08-31 $7.81 $7.82 $7.70 $7.78 $45.95 76,207
2018-08-30 $7.82 $7.84 $7.76 $7.82 $46.19 70,063
2018-08-29 $7.91 $7.92 $7.80 $7.83 $46.25 104,049
2018-08-28 $7.94 $7.97 $7.88 $7.88 $46.54 68,801
2018-08-27 $8.00 $8.00 $7.93 $7.97 $47.07 61,434
2018-08-24 $7.97 $7.99 $7.94 $7.98 $47.13 167,522
2018-08-23 $7.98 $7.98 $7.94 $7.95 $46.96 79,542
2018-08-22 $7.95 $8.05 $7.93 $7.99 $47.19 107,653
2018-08-21 $7.93 $8.00 $7.93 $7.96 $47.01 114,821
2018-08-20 $8.01 $8.08 $7.97 $8.07 $47.01 159,212
2018-08-17 $7.98 $8.05 $7.96 $8.04 $46.84 74,200
2018-08-16 $7.95 $8.00 $7.90 $7.98 $46.49 86,809
2018-08-15 $7.95 $8.00 $7.83 $7.92 $46.14 102,748
2018-08-14 $8.00 $8.06 $7.98 $8.03 $46.78 65,894
2018-08-13 $8.11 $8.12 $7.96 $7.97 $46.43 84,456
2018-08-10 $8.11 $8.18 $8.11 $8.12 $47.31 69,841
2018-08-09 $8.07 $8.15 $8.07 $8.12 $47.31 65,782
2018-08-08 $8.01 $8.09 $7.94 $8.09 $47.13 87,459
2018-08-07 $8.11 $8.16 $8.01 $8.03 $46.78 80,134
2018-08-06 $7.98 $8.10 $7.98 $8.09 $47.13 73,744
2018-08-03 $7.81 $8.02 $7.81 $7.99 $46.55 75,613
2018-08-02 $7.81 $7.97 $7.78 $7.95 $46.32 148,865
2018-08-01 $7.72 $7.80 $7.70 $7.80 $45.44 58,001
2018-07-31 $7.68 $7.76 $7.65 $7.73 $45.03 57,279
2018-07-30 $7.62 $7.73 $7.62 $7.70 $44.86 54,330
2018-07-27 $7.72 $7.77 $7.57 $7.59 $44.22 70,463
2018-07-26 $7.60 $7.75 $7.51 $7.72 $44.98 128,315
2018-07-25 $7.49 $7.64 $7.46 $7.64 $44.51 104,057
2018-07-24 $7.46 $7.61 $7.46 $7.49 $43.64 141,755
2018-07-23 $7.47 $7.50 $7.41 $7.45 $43.40 125,319
2018-07-20 $7.59 $7.62 $7.49 $7.51 $43.75 57,791
2018-07-19 $7.63 $7.72 $7.55 $7.69 $44.15 184,539
2018-07-18 $7.30 $7.50 $7.29 $7.46 $42.83 129,297
2018-07-17 $7.35 $7.38 $7.33 $7.34 $42.12 69,871
2018-07-16 $7.33 $7.38 $7.32 $7.38 $42.37 99,137
2018-07-13 $7.38 $7.45 $7.34 $7.41 $42.55 61,743
2018-07-12 $7.29 $7.39 $7.25 $7.39 $42.43 76,358
2018-07-11 $7.35 $7.37 $7.25 $7.28 $41.80 100,326
2018-07-10 $7.41 $7.47 $7.35 $7.36 $42.26 111,636
2018-07-09 $7.37 $7.44 $7.34 $7.41 $42.55 97,321
2018-07-06 $7.30 $7.39 $7.27 $7.35 $42.20 90,381
2018-07-05 $7.32 $7.34 $7.29 $7.31 $41.97 81,982
2018-07-03 $7.28 $7.37 $7.27 $7.35 $42.20 70,929
2018-07-02 $7.26 $7.30 $7.15 $7.25 $41.63 70,147
2018-06-29 $7.26 $7.33 $7.21 $7.31 $41.97 89,046
2018-06-28 $7.24 $7.29 $7.13 $7.24 $41.57 99,331
2018-06-27 $7.42 $7.45 $7.20 $7.24 $41.57 182,056
2018-06-26 $7.30 $7.45 $7.26 $7.45 $42.78 77,607
2018-06-25 $7.47 $7.49 $7.26 $7.27 $41.74 142,379
2018-06-22 $7.51 $7.61 $7.46 $7.49 $43.01 73,473
2018-06-21 $7.47 $7.47 $7.37 $7.42 $42.60 129,859
2018-06-20 $7.49 $7.53 $7.44 $7.47 $42.89 83,082
2018-06-19 $7.53 $7.59 $7.51 $7.57 $42.83 97,972
2018-06-18 $7.48 $7.61 $7.47 $7.60 $43.00 85,543
2018-06-15 $7.67 $7.72 $7.47 $7.49 $42.38 173,732
2018-06-14 $7.71 $7.75 $7.68 $7.71 $43.63 60,547
2018-06-13 $7.81 $7.82 $7.68 $7.70 $43.57 85,457
2018-06-12 $7.84 $7.87 $7.81 $7.83 $44.31 61,158
2018-06-11 $7.65 $7.84 $7.62 $7.83 $44.31 93,896
2018-06-08 $7.78 $7.78 $7.67 $7.68 $43.46 89,316
2018-06-07 $7.72 $7.82 $7.72 $7.81 $44.19 99,798
2018-06-06 $7.78 $7.79 $7.68 $7.72 $43.68 95,083
2018-06-05 $7.77 $7.83 $7.76 $7.79 $44.08 84,480
2018-06-04 $7.75 $7.81 $7.73 $7.80 $44.14 70,841
2018-06-01 $7.59 $7.73 $7.59 $7.73 $43.74 62,893
2018-05-31 $7.56 $7.66 $7.53 $7.60 $43.00 75,264
2018-05-30 $7.46 $7.59 $7.43 $7.57 $42.83 73,515
2018-05-29 $7.36 $7.50 $7.36 $7.42 $41.99 102,745
2018-05-25 $7.40 $7.45 $7.24 $7.41 $41.93 149,972
2018-05-24 $7.57 $7.60 $7.44 $7.47 $42.27 106,163
2018-05-23 $7.64 $7.67 $7.56 $7.64 $43.23 84,189
2018-05-22 $7.70 $7.75 $7.65 $7.67 $43.40 99,786
2018-05-21 $7.73 $7.81 $7.71 $7.81 $43.57 96,188
2018-05-18 $7.75 $7.78 $7.70 $7.73 $43.12 96,976
2018-05-17 $7.65 $7.78 $7.65 $7.73 $43.12 147,993
2018-05-16 $7.55 $7.64 $7.55 $7.62 $42.51 66,599
2018-05-15 $7.58 $7.64 $7.55 $7.56 $42.17 78,572
2018-05-14 $7.50 $7.62 $7.50 $7.61 $42.42 115,480
2018-05-11 $7.52 $7.54 $7.46 $7.48 $41.73 71,381
2018-05-10 $7.48 $7.54 $7.47 $7.50 $41.84 64,000
2018-05-09 $7.45 $7.55 $7.43 $7.47 $41.67 113,347
2018-05-08 $7.30 $7.43 $7.25 $7.40 $41.28 72,224
2018-05-07 $7.27 $7.40 $7.27 $7.32 $40.83 111,410
2018-05-04 $7.15 $7.27 $7.11 $7.25 $40.44 71,297
2018-05-03 $7.27 $7.34 $7.15 $7.17 $40.00 105,122
2018-05-02 $7.34 $7.39 $7.25 $7.28 $40.61 96,442
2018-05-01 $7.30 $7.36 $7.26 $7.34 $40.95 73,752
2018-04-30 $7.31 $7.40 $7.28 $7.32 $40.83 139,608
2018-04-27 $7.31 $7.34 $7.25 $7.30 $40.72 44,538
2018-04-26 $7.36 $7.40 $7.24 $7.33 $40.89 89,120
2018-04-25 $7.23 $7.35 $7.15 $7.35 $41.00 71,370
2018-04-24 $7.43 $7.48 $7.23 $7.24 $40.39 120,995
2018-04-23 $7.27 $7.48 $7.25 $7.42 $41.39 142,315
2018-04-20 $7.29 $7.36 $7.24 $7.27 $40.55 58,639
2018-04-19 $7.50 $7.52 $7.36 $7.39 $40.61 150,044
2018-04-18 $7.57 $7.61 $7.47 $7.48 $41.10 78,806
2018-04-17 $7.40 $7.62 $7.40 $7.51 $41.27 118,117
2018-04-16 $7.07 $7.43 $7.05 $7.42 $40.77 125,152
2018-04-13 $7.07 $7.09 $6.99 $7.06 $38.80 70,424
2018-04-12 $7.10 $7.14 $7.00 $7.06 $38.80 80,618
2018-04-11 $6.98 $7.10 $6.98 $7.09 $38.96 89,652
2018-04-10 $6.88 $7.04 $6.85 $7.02 $38.58 121,635
2018-04-09 $6.87 $6.90 $6.78 $6.83 $37.53 98,982
2018-04-06 $6.93 $7.00 $6.77 $6.84 $37.59 86,647
2018-04-05 $6.86 $7.02 $6.84 $6.98 $38.36 97,513
2018-04-04 $6.75 $6.89 $6.69 $6.87 $37.75 93,560
2018-04-03 $6.83 $6.89 $6.64 $6.86 $37.70 106,383
2018-04-02 $6.84 $6.93 $6.70 $6.79 $37.31 163,061
2018-03-29 $6.73 $6.90 $6.73 $6.84 $37.59 87,501
2018-03-28 $6.72 $6.80 $6.62 $6.72 $36.93 120,388
2018-03-27 $6.85 $6.90 $6.55 $6.71 $36.87 184,305
2018-03-26 $6.84 $6.87 $6.67 $6.82 $37.48 199,981
2018-03-23 $6.95 $6.95 $6.78 $6.79 $37.31 177,589
2018-03-22 $6.98 $7.09 $6.88 $6.98 $38.36 152,072
2018-03-21 $6.97 $7.10 $6.93 $7.06 $38.80 166,581
2018-03-20 $7.06 $7.12 $6.88 $6.94 $38.14 249,301
2018-03-19 $7.41 $7.43 $7.08 $7.13 $38.57 265,899
2018-03-16 $7.45 $7.55 $7.33 $7.42 $40.14 127,398
2018-03-15 $7.73 $7.76 $6.75 $7.29 $39.44 555,406
2018-03-14 $7.86 $7.86 $7.68 $7.70 $41.65 73,168
2018-03-13 $7.83 $7.89 $7.76 $7.83 $42.36 108,150
2018-03-12 $7.68 $7.83 $7.67 $7.82 $42.30 104,914
2018-03-09 $7.59 $7.72 $7.59 $7.70 $41.65 113,980
2018-03-08 $7.62 $7.65 $7.52 $7.56 $40.90 102,427
2018-03-07 $7.62 $7.70 $7.56 $7.62 $41.22 111,218
2018-03-06 $7.76 $7.78 $7.66 $7.67 $41.49 91,529
2018-03-05 $7.65 $7.77 $7.59 $7.73 $41.82 138,845
2018-03-02 $7.60 $7.82 $7.47 $7.65 $41.38 166,995
2018-03-01 $7.63 $7.70 $7.57 $7.64 $41.33 209,550
2018-02-28 $7.83 $7.89 $7.62 $7.64 $41.33 200,721
2018-02-27 $7.88 $7.93 $7.80 $7.81 $42.25 141,021
2018-02-26 $7.97 $8.00 $7.85 $7.87 $42.57 229,353
2018-02-23 $7.91 $7.97 $7.85 $7.94 $42.95 120,726
2018-02-22 $8.03 $8.08 $7.86 $7.89 $42.68 271,457
2018-02-21 $8.09 $8.14 $7.90 $7.93 $42.90 247,018
2018-02-20 $8.18 $8.28 $8.12 $8.15 $43.48 129,973
2018-02-16 $8.26 $8.31 $8.15 $8.17 $43.59 153,563
2018-02-15 $8.38 $8.40 $8.25 $8.28 $44.18 71,594
2018-02-14 $8.25 $8.38 $8.14 $8.35 $44.55 92,025
2018-02-13 $8.18 $8.35 $8.16 $8.33 $44.44 112,122
2018-02-12 $8.09 $8.25 $8.01 $8.21 $43.80 117,569
2018-02-09 $8.17 $8.22 $7.78 $8.00 $42.68 295,354
2018-02-08 $8.47 $8.50 $8.11 $8.12 $43.32 147,373
2018-02-07 $8.50 $8.62 $8.37 $8.46 $45.14 108,036
2018-02-06 $8.07 $8.58 $8.01 $8.52 $45.46 280,545
2018-02-05 $8.41 $8.50 $8.20 $8.33 $44.44 206,635
2018-02-02 $8.65 $8.65 $8.43 $8.48 $45.24 192,129
2018-02-01 $8.63 $8.73 $8.62 $8.72 $46.53 124,098
2018-01-31 $8.62 $8.69 $8.61 $8.63 $46.05 142,593
2018-01-30 $8.65 $8.66 $8.51 $8.60 $45.89 226,453
2018-01-29 $8.84 $8.85 $8.70 $8.71 $46.47 126,716
2018-01-26 $8.87 $8.89 $8.83 $8.89 $47.43 102,303
2018-01-25 $8.88 $8.89 $8.82 $8.86 $47.27 86,306
2018-01-24 $9.00 $9.00 $8.85 $8.87 $47.33 94,807
2018-01-23 $8.88 $8.92 $8.79 $8.90 $47.49 126,738
2018-01-22 $8.64 $8.90 $8.62 $8.90 $47.49 166,001
2018-01-19 $8.62 $8.69 $8.55 $8.67 $46.26 337,960
2018-01-18 $8.72 $8.74 $8.62 $8.65 $46.15 73,448
2018-01-17 $8.80 $8.80 $8.69 $8.72 $46.53 86,578
2018-01-16 $8.86 $8.92 $8.75 $8.76 $46.74 236,772
2018-01-12 $8.72 $8.81 $8.70 $8.80 $46.95 177,443
2018-01-11 $8.60 $8.72 $8.56 $8.70 $46.42 133,693
2018-01-10 $8.53 $8.62 $8.52 $8.56 $45.67 127,544
2018-01-09 $8.55 $8.55 $8.48 $8.54 $45.56 117,554
2018-01-08 $8.46 $8.54 $8.44 $8.51 $45.40 116,767
2018-01-05 $8.51 $8.54 $8.40 $8.49 $45.30 139,871
2018-01-04 $8.60 $8.62 $8.48 $8.53 $45.51 289,424
2018-01-03 $8.87 $9.07 $8.85 $9.04 $45.46 241,180
2018-01-02 $8.64 $8.87 $8.63 $8.84 $44.46 288,015
2017-12-29 $8.66 $8.68 $8.56 $8.61 $43.30 245,322
2017-12-28 $8.62 $8.63 $8.56 $8.61 $43.30 122,115
2017-12-27 $8.63 $8.75 $8.56 $8.63 $43.40 155,871
2017-12-26 $8.62 $8.66 $8.58 $8.63 $43.40 135,210
2017-12-22 $8.54 $8.61 $8.50 $8.58 $43.15 108,035
2017-12-21 $8.49 $8.63 $8.46 $8.54 $42.95 94,082
2017-12-20 $8.54 $8.54 $8.37 $8.49 $42.70 122,012
2017-12-19 $8.64 $8.65 $8.51 $8.52 $42.85 109,171
2017-12-18 $8.62 $8.75 $8.55 $8.63 $43.40 107,362
2017-12-15 $8.65 $8.67 $8.46 $8.53 $42.90 103,070
2017-12-14 $8.52 $8.67 $8.50 $8.60 $43.25 89,716
2017-12-13 $8.46 $8.59 $8.42 $8.56 $43.05 391,801
2017-12-12 $8.37 $8.52 $8.32 $8.46 $42.54 84,441
2017-12-11 $8.23 $8.39 $8.20 $8.35 $41.99 72,871
2017-12-08 $8.22 $8.30 $8.19 $8.23 $41.39 121,745
2017-12-07 $8.00 $8.22 $7.98 $8.19 $41.19 82,549
2017-12-06 $8.16 $8.16 $7.96 $8.01 $40.28 114,099
2017-12-05 $8.27 $8.30 $8.17 $8.19 $41.19 71,459
2017-12-04 $8.33 $8.36 $8.23 $8.26 $41.54 90,246
2017-12-01 $8.20 $8.38 $8.19 $8.31 $41.79 180,745
2017-11-30 $7.75 $8.19 $7.75 $8.19 $41.19 205,555
2017-11-29 $7.77 $7.78 $7.61 $7.72 $38.82 224,278
2017-11-28 $7.80 $7.84 $7.73 $7.78 $39.12 147,067
2017-11-27 $7.96 $7.98 $7.80 $7.80 $39.23 171,623
2017-11-24 $8.00 $8.03 $7.93 $7.95 $39.98 49,476
2017-11-22 $7.91 $7.98 $7.88 $7.96 $40.03 101,031
2017-11-21 $8.05 $8.10 $7.84 $7.87 $39.58 160,982
2017-11-20 $8.00 $8.06 $7.86 $8.04 $40.43 133,931
2017-11-17 $8.00 $8.05 $7.93 $8.02 $40.33 75,660
2017-11-16 $8.03 $8.06 $7.96 $8.01 $40.28 68,969
2017-11-15 $7.95 $8.05 $7.80 $8.02 $40.33 149,572
2017-11-14 $8.16 $8.17 $7.98 $8.01 $40.28 158,880
2017-11-13 $8.31 $8.32 $8.15 $8.18 $41.14 164,866
2017-11-10 $8.34 $8.42 $8.29 $8.37 $42.09 70,507
2017-11-09 $8.37 $8.47 $8.33 $8.36 $42.04 63,738
2017-11-08 $8.49 $8.55 $8.35 $8.41 $42.29 64,905
2017-11-07 $8.40 $8.56 $8.39 $8.54 $42.95 133,952
2017-11-06 $8.37 $8.43 $8.27 $8.41 $42.29 207,630
2017-11-03 $8.31 $8.44 $8.28 $8.35 $41.99 91,092
2017-11-02 $8.53 $8.54 $8.16 $8.30 $41.74 203,278
2017-11-01 $8.43 $8.57 $8.40 $8.57 $43.10 104,409
2017-10-31 $8.40 $8.40 $8.30 $8.38 $42.14 80,655
2017-10-30 $8.34 $8.48 $8.32 $8.37 $42.09 93,206
2017-10-27 $8.17 $8.43 $8.16 $8.32 $41.84 194,949
2017-10-26 $8.01 $8.18 $7.89 $8.14 $40.94 207,602
2017-10-25 $8.25 $8.26 $7.87 $7.99 $40.18 362,108
2017-10-24 $8.35 $8.43 $8.17 $8.26 $41.54 286,166
2017-10-23 $8.52 $8.53 $8.29 $8.32 $41.84 273,689
2017-10-20 $8.57 $8.57 $8.47 $8.49 $42.70 106,815
2017-10-19 $8.48 $8.56 $8.45 $8.56 $43.05 121,522
2017-10-18 $8.67 $8.70 $8.46 $8.51 $42.80 180,047
2017-10-17 $8.75 $8.75 $8.63 $8.67 $43.60 163,557
2017-10-16 $8.87 $8.90 $8.71 $8.75 $44.00 182,185
2017-10-13 $9.00 $9.00 $8.81 $8.84 $44.46 170,366
2017-10-12 $8.98 $9.00 $8.91 $8.96 $45.06 130,952
2017-10-11 $8.97 $9.01 $8.93 $9.00 $45.26 55,104
2017-10-10 $8.99 $9.03 $8.92 $8.95 $45.01 86,472
2017-10-09 $9.00 $9.04 $8.92 $8.93 $44.91 67,096
2017-10-06 $8.94 $8.99 $8.89 $8.97 $45.11 82,744
2017-10-05 $8.88 $9.00 $8.87 $8.98 $45.16 96,374
2017-10-04 $8.90 $8.93 $8.83 $8.88 $44.66 173,367
2017-10-03 $8.91 $8.91 $8.83 $8.91 $44.81 241,974
2017-10-02 $9.30 $9.41 $9.26 $9.41 $44.71 146,303
2017-09-29 $9.24 $9.43 $9.20 $9.33 $44.33 96,650
2017-09-28 $9.34 $9.34 $9.19 $9.27 $44.05 104,996
2017-09-27 $9.39 $9.41 $9.23 $9.32 $44.28 115,239
2017-09-26 $9.40 $9.40 $9.28 $9.37 $44.52 120,663
2017-09-25 $9.20 $9.44 $9.20 $9.43 $44.81 147,929
2017-09-22 $9.13 $9.20 $9.09 $9.15 $43.48 78,685
2017-09-21 $9.24 $9.24 $9.07 $9.13 $43.38 114,773
2017-09-20 $9.27 $9.31 $9.20 $9.22 $43.81 82,833
2017-09-19 $9.29 $9.32 $9.23 $9.24 $43.90 66,728
2017-09-18 $9.24 $9.31 $9.24 $9.28 $44.09 69,839
2017-09-15 $9.31 $9.32 $9.22 $9.24 $43.90 49,162
2017-09-14 $9.37 $9.38 $9.29 $9.32 $44.28 43,660
2017-09-13 $9.23 $9.36 $9.23 $9.36 $44.47 39,372
2017-09-12 $9.27 $9.28 $9.22 $9.23 $43.86 43,058
2017-09-11 $9.16 $9.27 $9.14 $9.22 $43.81 32,808
2017-09-08 $9.20 $9.21 $9.10 $9.14 $43.43 78,286
2017-09-07 $9.21 $9.30 $9.14 $9.23 $43.86 30,474
2017-09-06 $9.25 $9.26 $9.19 $9.23 $43.86 31,431
2017-09-05 $9.42 $9.42 $9.18 $9.22 $43.81 99,792
2017-09-01 $9.30 $9.33 $9.20 $9.33 $44.33 59,999
2017-08-31 $9.05 $9.29 $9.04 $9.27 $44.05 81,932
2017-08-30 $8.90 $9.04 $8.85 $9.01 $42.81 55,045
2017-08-29 $8.84 $8.94 $8.77 $8.93 $42.43 68,469
2017-08-28 $9.02 $9.05 $8.85 $8.88 $42.19 156,996
2017-08-25 $8.91 $9.02 $8.91 $8.98 $42.67 68,622
2017-08-24 $8.88 $8.96 $8.84 $8.90 $42.29 35,456
2017-08-23 $8.73 $8.93 $8.70 $8.88 $42.19 89,683
2017-08-22 $8.57 $8.76 $8.57 $8.75 $41.58 118,667
2017-08-21 $8.71 $8.74 $8.52 $8.56 $40.67 209,845
2017-08-18 $8.76 $8.78 $8.67 $8.74 $41.53 122,689
2017-08-17 $8.78 $8.87 $8.77 $8.79 $41.77 75,262
2017-08-16 $8.96 $9.06 $8.76 $8.83 $41.96 164,780
2017-08-15 $9.06 $9.08 $8.85 $8.95 $42.53 211,022
2017-08-14 $9.15 $9.25 $9.09 $9.11 $43.29 171,869
2017-08-11 $9.20 $9.20 $9.09 $9.11 $43.29 212,016
2017-08-10 $9.37 $9.41 $9.17 $9.19 $43.67 140,443
2017-08-09 $9.25 $9.46 $9.22 $9.37 $44.52 161,183
2017-08-08 $9.46 $9.50 $9.15 $9.21 $43.76 235,854
2017-08-07 $9.62 $9.65 $9.49 $9.50 $45.14 113,124
2017-08-04 $9.70 $9.70 $9.60 $9.61 $45.66 50,495
2017-08-03 $9.76 $9.77 $9.62 $9.66 $45.90 67,428
2017-08-02 $9.75 $9.77 $9.72 $9.76 $46.38 73,715
2017-08-01 $9.75 $9.80 $9.73 $9.75 $46.33 50,495
2017-07-31 $9.70 $9.73 $9.64 $9.72 $46.19 70,812
2017-07-28 $9.70 $9.71 $9.68 $9.70 $46.09 76,694
2017-07-27 $9.70 $9.72 $9.66 $9.70 $46.09 84,090
2017-07-26 $9.79 $9.80 $9.69 $9.70 $46.09 93,827
2017-07-25 $9.71 $9.76 $9.70 $9.74 $46.28 78,269
2017-07-24 $9.69 $9.70 $9.62 $9.67 $45.95 64,000
2017-07-21 $9.73 $9.76 $9.61 $9.65 $45.85 90,816
2017-07-20 $9.82 $9.83 $9.70 $9.73 $46.23 71,011
2017-07-19 $9.79 $9.82 $9.75 $9.80 $46.57 89,287
2017-07-18 $9.80 $9.82 $9.73 $9.79 $46.52 52,209
2017-07-17 $9.75 $9.80 $9.74 $9.76 $46.38 81,910
2017-07-14 $9.69 $9.74 $9.66 $9.74 $46.28 83,842
2017-07-13 $9.64 $9.65 $9.57 $9.64 $45.81 38,574
2017-07-12 $9.59 $9.69 $9.50 $9.64 $45.81 48,322
2017-07-11 $9.49 $9.53 $9.43 $9.53 $45.28 80,697
2017-07-10 $9.57 $9.60 $9.43 $9.50 $45.14 79,281
2017-07-07 $9.51 $9.59 $9.37 $9.57 $45.47 89,233
2017-07-06 $9.70 $9.74 $9.51 $9.57 $45.47 122,807
2017-07-05 $9.80 $9.80 $9.56 $9.59 $45.57 195,700
2017-07-03 $10.16 $10.33 $10.15 $10.31 $46.47 149,182
2017-06-30 $10.06 $10.14 $9.99 $10.10 $45.52 157,286
2017-06-29 $9.92 $10.08 $9.91 $9.98 $44.98 113,276
2017-06-28 $9.66 $9.92 $9.66 $9.87 $44.49 129,612
2017-06-27 $9.77 $9.84 $9.62 $9.64 $43.45 100,252
2017-06-26 $9.50 $9.71 $9.50 $9.71 $43.76 85,954
2017-06-23 $9.19 $9.49 $9.17 $9.48 $42.73 83,643
2017-06-22 $9.05 $9.19 $9.05 $9.15 $41.24 70,199
2017-06-21 $9.16 $9.23 $9.03 $9.04 $40.75 94,868
2017-06-20 $9.39 $9.39 $9.00 $9.13 $41.15 200,062
2017-06-19 $9.60 $9.65 $9.43 $9.46 $42.64 67,763
2017-06-16 $9.37 $9.57 $9.36 $9.54 $43.00 54,007
2017-06-15 $9.50 $9.57 $9.31 $9.34 $42.10 113,042
2017-06-14 $9.87 $9.87 $9.55 $9.57 $43.13 167,109
2017-06-13 $9.89 $9.93 $9.83 $9.87 $44.49 58,334
2017-06-12 $9.94 $10.03 $9.80 $9.88 $44.53 96,360
2017-06-09 $9.78 $9.90 $9.75 $9.85 $44.40 80,219
2017-06-08 $9.85 $9.88 $9.75 $9.75 $43.95 97,002
2017-06-07 $10.10 $10.21 $9.82 $9.86 $44.44 286,716
2017-06-06 $10.07 $10.19 $10.02 $10.16 $45.79 46,968
2017-06-05 $10.01 $10.13 $10.01 $10.07 $45.39 45,170
2017-06-02 $10.20 $10.21 $10.05 $10.06 $45.34 79,756
2017-06-01 $10.13 $10.28 $10.12 $10.20 $45.97 59,466
2017-05-31 $10.10 $10.12 $9.95 $10.08 $45.43 137,019
2017-05-30 $10.36 $10.36 $10.13 $10.15 $45.75 79,449
2017-05-26 $10.41 $10.42 $10.34 $10.36 $46.69 33,488
2017-05-25 $10.47 $10.54 $10.35 $10.40 $46.87 56,637
2017-05-24 $10.55 $10.55 $10.46 $10.47 $47.19 59,497
2017-05-23 $10.48 $10.54 $10.44 $10.51 $47.37 36,802
2017-05-22 $10.56 $10.56 $10.38 $10.47 $47.19 53,682
2017-05-19 $10.37 $10.49 $10.33 $10.47 $47.19 50,400
2017-05-18 $10.27 $10.32 $10.20 $10.31 $46.47 52,082
2017-05-17 $10.44 $10.45 $10.29 $10.31 $46.47 64,381
2017-05-16 $10.56 $10.56 $10.44 $10.46 $47.15 92,701
2017-05-15 $10.55 $10.57 $10.45 $10.54 $47.51 148,963
2017-05-12 $10.43 $10.47 $10.39 $10.47 $47.19 72,062
2017-05-11 $10.50 $10.51 $10.39 $10.40 $46.87 49,921
2017-05-10 $10.35 $10.50 $10.35 $10.50 $47.33 70,364
2017-05-09 $10.38 $10.39 $10.24 $10.30 $46.42 92,161
2017-05-08 $10.36 $10.39 $10.29 $10.39 $46.83 162,338
2017-05-05 $10.10 $10.33 $9.99 $10.30 $46.42 74,630
2017-05-04 $10.37 $10.39 $9.93 $10.09 $45.48 143,497
2017-05-03 $10.50 $10.54 $10.40 $10.42 $46.97 48,535
2017-05-02 $10.55 $10.59 $10.46 $10.50 $47.33 46,476
2017-05-01 $10.55 $10.58 $10.51 $10.55 $47.55 26,972
2017-04-28 $10.59 $10.59 $10.52 $10.55 $47.55 30,327
2017-04-27 $10.63 $10.64 $10.50 $10.54 $47.51 67,898
2017-04-26 $10.68 $10.68 $10.60 $10.64 $47.96 43,908
2017-04-25 $10.53 $10.67 $10.51 $10.67 $48.09 46,579
2017-04-24 $10.52 $10.56 $10.46 $10.55 $47.55 45,567
2017-04-21 $10.52 $10.52 $10.43 $10.45 $47.10 39,923
2017-04-20 $10.48 $10.54 $10.46 $10.50 $47.33 38,513
2017-04-19 $10.55 $10.57 $10.45 $10.45 $47.10 49,751
2017-04-18 $10.50 $10.55 $10.46 $10.52 $47.42 39,271
2017-04-17 $10.51 $10.54 $10.46 $10.50 $47.33 86,030
2017-04-13 $10.60 $10.60 $10.48 $10.49 $47.28 85,369
2017-04-12 $10.65 $10.65 $10.55 $10.57 $47.64 53,752
2017-04-11 $10.70 $10.71 $10.60 $10.62 $47.87 68,340
2017-04-10 $10.75 $10.75 $10.67 $10.68 $48.14 62,336
2017-04-07 $10.73 $10.75 $10.69 $10.71 $48.27 42,446
2017-04-06 $10.65 $10.74 $10.65 $10.74 $48.41 52,128
2017-04-05 $10.72 $10.80 $10.62 $10.63 $47.91 82,631
2017-04-04 $10.72 $10.72 $10.60 $10.70 $48.23 155,067
2017-04-03 $11.24 $11.24 $11.06 $11.16 $47.97 115,389
2017-03-31 $11.06 $11.18 $11.03 $11.18 $48.06 81,870
2017-03-30 $11.10 $11.11 $11.01 $11.06 $47.54 92,681
2017-03-29 $10.95 $11.11 $10.93 $11.08 $47.63 83,492
2017-03-28 $10.95 $10.97 $10.90 $10.94 $47.02 66,553
2017-03-27 $10.93 $10.93 $10.83 $10.89 $46.81 70,340
2017-03-24 $10.95 $11.02 $10.90 $10.98 $47.20 50,701
2017-03-23 $10.85 $10.98 $10.84 $10.89 $46.81 52,486
2017-03-22 $10.80 $10.86 $10.78 $10.84 $46.60 58,032
2017-03-21 $10.96 $10.99 $10.78 $10.86 $46.68 73,477
2017-03-20 $11.00 $11.00 $10.89 $10.95 $47.05 76,592
2017-03-17 $11.08 $11.10 $10.95 $10.97 $47.15 67,615
2017-03-16 $11.06 $11.14 $11.02 $11.03 $47.39 56,480
2017-03-15 $11.01 $11.10 $10.94 $11.08 $47.63 67,030
2017-03-14 $11.00 $11.00 $10.86 $10.94 $47.00 68,456
2017-03-13 $11.05 $11.09 $11.01 $11.05 $47.50 58,400
2017-03-10 $11.15 $11.15 $10.98 $11.02 $47.39 57,720
2017-03-09 $11.10 $11.10 $10.91 $11.05 $47.50 100,529
2017-03-08 $11.32 $11.32 $11.12 $11.13 $47.82 81,297
2017-03-07 $11.35 $11.35 $11.25 $11.30 $48.57 60,388
2017-03-06 $11.36 $11.36 $11.23 $11.33 $48.70 82,129
2017-03-03 $11.33 $11.36 $11.29 $11.31 $48.61 23,990
2017-03-02 $11.30 $11.33 $11.26 $11.31 $48.61 36,070
2017-03-01 $11.30 $11.32 $11.26 $11.29 $48.53 45,881
2017-02-28 $11.18 $11.26 $11.14 $11.20 $48.14 58,285
2017-02-27 $11.17 $11.30 $11.13 $11.16 $47.97 49,194
2017-02-24 $11.17 $11.22 $11.09 $11.14 $47.86 35,371
2017-02-23 $11.37 $11.38 $11.17 $11.22 $48.23 37,192
2017-02-22 $11.38 $11.40 $11.25 $11.26 $48.38 44,270
2017-02-21 $11.42 $11.43 $11.34 $11.40 $49.00 46,602
2017-02-17 $11.35 $11.35 $11.25 $11.29 $48.53 32,053
2017-02-16 $11.46 $11.47 $11.31 $11.31 $48.61 47,611
2017-02-15 $11.46 $11.46 $11.40 $11.44 $49.15 41,403
2017-02-14 $11.37 $11.44 $11.31 $11.43 $49.13 36,201
2017-02-13 $11.35 $11.35 $11.25 $11.33 $48.70 40,978
2017-02-10 $11.45 $11.45 $11.30 $11.31 $48.61 46,531
2017-02-09 $11.32 $11.38 $11.30 $11.35 $48.79 45,231
2017-02-08 $11.29 $11.29 $11.14 $11.26 $48.40 19,388
2017-02-07 $11.39 $11.39 $11.18 $11.29 $48.53 40,665
2017-02-06 $11.44 $11.44 $11.30 $11.35 $48.79 36,489
2017-02-03 $11.30 $11.38 $11.29 $11.38 $48.91 46,067
2017-02-02 $11.20 $11.25 $11.13 $11.24 $48.31 25,655
2017-02-01 $11.22 $11.26 $11.09 $11.17 $48.01 42,033
2017-01-31 $10.97 $11.00 $10.86 $10.99 $47.24 35,951
2017-01-30 $11.20 $11.23 $10.89 $10.92 $46.94 55,452
2017-01-27 $11.35 $11.35 $11.08 $11.16 $47.97 58,675
2017-01-26 $11.26 $11.33 $11.24 $11.31 $48.61 64,674
2017-01-25 $11.12 $11.22 $11.05 $11.21 $48.18 86,233
2017-01-24 $10.89 $11.06 $10.86 $11.04 $47.45 56,243
2017-01-23 $10.87 $10.90 $10.78 $10.81 $46.46 42,788
2017-01-20 $10.89 $10.90 $10.84 $10.90 $46.85 27,286
2017-01-19 $10.93 $10.95 $10.80 $10.81 $46.46 30,653
2017-01-18 $10.96 $10.96 $10.83 $10.87 $46.72 33,344
2017-01-17 $10.98 $11.01 $10.90 $10.98 $47.20 72,089
2017-01-13 $10.89 $10.93 $10.85 $10.88 $46.77 56,829
2017-01-12 $10.98 $10.99 $10.81 $10.87 $46.72 34,757
2017-01-11 $10.86 $10.92 $10.85 $10.89 $46.79 34,816
2017-01-10 $10.96 $10.96 $10.79 $10.81 $46.46 59,885
2017-01-09 $10.96 $11.00 $10.87 $10.91 $46.89 73,855
2017-01-06 $11.03 $11.05 $10.96 $11.01 $47.32 62,602
2017-01-05 $11.00 $11.05 $10.94 $11.00 $47.28 47,730
2017-01-04 $10.98 $11.02 $10.88 $11.00 $47.28 101,901
2017-01-03 $11.46 $11.49 $11.34 $11.40 $46.79 150,399
2016-12-30 $11.31 $11.34 $11.25 $11.33 $46.50 60,900
2016-12-29 $11.34 $11.34 $11.22 $11.27 $46.26 43,439
2016-12-28 $11.46 $11.46 $11.26 $11.30 $46.38 39,672
2016-12-27 $11.37 $11.44 $11.33 $11.37 $46.67 50,979
2016-12-23 $11.32 $11.36 $11.27 $11.36 $46.62 38,122
2016-12-22 $11.22 $11.37 $11.18 $11.27 $46.26 53,533
2016-12-21 $11.10 $11.21 $11.07 $11.19 $45.93 66,279
2016-12-20 $11.00 $11.10 $11.00 $11.07 $45.43 20,214
2016-12-19 $11.00 $11.02 $10.94 $10.97 $45.02 33,431
2016-12-16 $10.89 $10.99 $10.82 $10.99 $45.11 17,174
2016-12-15 $10.70 $10.84 $10.68 $10.83 $44.45 23,924
2016-12-14 $10.90 $10.90 $10.72 $10.76 $44.16 22,515
2016-12-13 $10.89 $10.91 $10.80 $10.88 $44.65 22,877
2016-12-12 $11.00 $11.00 $10.77 $10.82 $44.41 30,716
2016-12-09 $10.88 $10.92 $10.80 $10.83 $44.45 22,116
2016-12-08 $10.83 $10.87 $10.76 $10.87 $44.61 13,065
2016-12-07 $10.78 $10.78 $10.68 $10.77 $44.20 15,500
2016-12-06 $10.78 $10.78 $10.66 $10.74 $44.08 23,393
2016-12-05 $10.76 $10.85 $10.71 $10.76 $44.16 26,167
2016-12-02 $10.72 $10.86 $10.72 $10.79 $44.29 48,796
2016-12-01 $11.02 $11.02 $10.64 $10.72 $43.98 21,701
2016-11-30 $10.99 $11.04 $10.87 $10.93 $44.86 34,936
2016-11-29 $10.60 $10.64 $10.42 $10.63 $43.63 18,400
2016-11-28 $10.96 $11.00 $10.61 $10.65 $43.71 68,373
2016-11-25 $10.98 $10.98 $10.83 $10.85 $44.53 14,265
2016-11-23 $10.94 $10.98 $10.88 $10.95 $44.94 10,408
2016-11-22 $11.04 $11.13 $10.81 $10.92 $44.82 45,934
2016-11-21 $11.05 $11.23 $10.90 $11.03 $45.28 61,578
2016-11-18 $11.00 $11.00 $10.90 $10.99 $45.11 13,517
2016-11-17 $10.87 $11.05 $10.87 $10.93 $44.86 14,981
2016-11-16 $11.10 $11.10 $10.82 $10.85 $44.53 19,964
2016-11-15 $11.00 $11.11 $10.95 $11.06 $45.39 28,743
2016-11-14 $10.85 $10.95 $10.77 $10.94 $44.90 23,864
2016-11-11 $10.81 $10.89 $10.66 $10.83 $44.45 20,790
2016-11-10 $10.79 $10.95 $10.79 $10.91 $44.78 37,238
2016-11-09 $10.30 $10.86 $10.30 $10.74 $44.08 40,556
2016-11-08 $10.31 $10.41 $10.27 $10.28 $42.19 13,072
2016-11-07 $10.35 $10.35 $10.26 $10.30 $42.27 14,926
2016-11-04 $10.21 $10.26 $10.14 $10.20 $41.86 18,784
2016-11-03 $10.36 $10.37 $10.26 $10.27 $42.15 20,294
2016-11-02 $10.55 $10.55 $10.21 $10.41 $42.73 45,876
2016-11-01 $10.66 $10.71 $10.56 $10.58 $43.42 17,024
2016-10-31 $10.77 $10.78 $10.59 $10.65 $43.71 29,060
2016-10-28 $10.87 $10.87 $10.73 $10.73 $44.05 16,629
2016-10-27 $10.86 $10.96 $10.77 $10.81 $44.37 32,628
2016-10-26 $10.80 $10.88 $10.73 $10.86 $44.57 31,483
2016-10-25 $11.00 $11.01 $10.81 $10.84 $44.49 6,559
2016-10-24 $10.94 $11.01 $10.88 $10.98 $45.07 6,297
2016-10-21 $10.81 $10.98 $10.81 $10.94 $44.90 4,993
2016-10-20 $10.93 $10.93 $10.83 $10.93 $44.86 9,036
2016-10-19 $10.90 $10.99 $10.85 $10.92 $44.82 8,493
2016-10-18 $10.85 $10.90 $10.69 $10.84 $44.49 4,486
2016-10-17 $10.76 $10.76 $10.66 $10.73 $44.03 6,558
2016-10-14 $10.77 $10.81 $10.66 $10.74 $44.08 21,750
2016-10-13 $10.77 $10.80 $10.61 $10.78 $44.24 17,036
2016-10-12 $10.77 $10.83 $10.76 $10.79 $44.29 7,059
2016-10-11 $10.92 $10.92 $10.75 $10.83 $44.45 11,185
2016-10-10 $10.89 $10.94 $10.85 $10.94 $44.90 14,595
2016-10-07 $10.80 $10.87 $10.75 $10.77 $44.20 12,634
2016-10-06 $10.92 $10.93 $10.76 $10.80 $44.33 9,748
2016-10-05 $10.92 $10.95 $10.86 $10.90 $44.74 24,402
2016-10-04 $10.92 $11.02 $10.68 $10.78 $44.24 49,133
2016-10-03 $11.54 $11.63 $11.39 $11.41 $44.67 34,450
2016-09-30 $11.65 $11.75 $11.47 $11.55 $45.22 19,805
2016-09-29 $11.60 $11.65 $11.42 $11.57 $45.30 23,285
2016-09-28 $11.32 $11.63 $11.29 $11.58 $45.34 19,205
2016-09-27 $11.45 $11.45 $11.23 $11.30 $44.24 21,159
2016-09-26 $11.53 $11.56 $11.44 $11.44 $44.79 12,308
2016-09-23 $11.47 $11.62 $11.45 $11.50 $45.03 19,415
2016-09-22 $11.50 $11.65 $11.42 $11.54 $45.18 22,101
2016-09-21 $11.32 $11.42 $11.25 $11.40 $44.64 23,533
2016-09-20 $11.29 $11.30 $11.20 $11.25 $44.05 11,813
2016-09-19 $11.28 $11.31 $11.19 $11.26 $44.09 19,962
2016-09-16 $11.12 $11.18 $11.00 $11.16 $43.70 20,212
2016-09-15 $11.13 $11.27 $11.10 $11.14 $43.62 12,002
2016-09-14 $11.05 $11.34 $11.02 $11.12 $43.54 10,993
2016-09-13 $11.39 $11.39 $11.01 $11.07 $43.34 36,052
2016-09-12 $11.35 $11.54 $11.30 $11.43 $44.75 20,342
2016-09-09 $11.71 $11.74 $11.45 $11.45 $44.83 21,086
2016-09-08 $11.83 $11.91 $11.76 $11.82 $46.28 14,101
2016-09-07 $11.70 $11.82 $11.70 $11.76 $46.05 16,001
2016-09-06 $11.62 $11.74 $11.62 $11.67 $45.69 19,988
2016-09-02 $11.44 $11.63 $11.42 $11.56 $45.26 8,168
2016-09-01 $11.40 $11.45 $11.33 $11.43 $44.75 4,866
2016-08-31 $11.54 $11.54 $11.35 $11.44 $44.79 10,241
2016-08-30 $11.59 $11.65 $11.48 $11.53 $45.14 8,589
2016-08-29 $11.50 $11.55 $11.38 $11.55 $45.21 5,372
2016-08-26 $11.59 $11.59 $11.40 $11.49 $44.99 9,808
2016-08-25 $11.49 $11.51 $11.43 $11.51 $45.07 8,379
2016-08-24 $11.57 $11.58 $11.42 $11.48 $44.95 11,050
2016-08-23 $11.52 $11.60 $11.48 $11.58 $45.34 10,256
2016-08-22 $11.64 $11.64 $11.48 $11.51 $45.07 13,857
2016-08-19 $11.71 $11.77 $11.63 $11.69 $45.77 11,568
2016-08-18 $11.65 $11.93 $11.63 $11.75 $46.01 14,558
2016-08-17 $11.70 $11.72 $11.55 $11.55 $45.22 7,576
2016-08-16 $11.65 $11.75 $11.59 $11.65 $45.61 18,794
2016-08-15 $11.53 $11.65 $11.50 $11.61 $45.46 13,689
2016-08-12 $11.56 $11.60 $11.45 $11.50 $45.03 8,761
2016-08-11 $11.35 $11.51 $11.35 $11.48 $44.95 14,803
2016-08-10 $11.55 $11.55 $11.32 $11.34 $44.40 14,397
2016-08-09 $11.60 $11.63 $11.45 $11.50 $45.03 72,428
2016-08-08 $11.46 $11.60 $11.44 $11.53 $45.14 14,917
2016-08-05 $11.36 $11.45 $11.22 $11.39 $44.60 7,211
2016-08-04 $11.35 $11.42 $11.18 $11.29 $44.21 7,901
2016-08-03 $10.92 $11.35 $10.92 $11.26 $44.09 15,548
2016-08-02 $10.81 $11.18 $10.77 $10.90 $42.68 8,945
2016-08-01 $11.27 $11.28 $10.80 $10.80 $42.29 15,927
2016-07-29 $11.15 $11.28 $11.08 $11.28 $44.17 5,085
2016-07-28 $11.15 $11.22 $11.13 $11.18 $43.76 4,172
2016-07-27 $11.28 $11.35 $11.15 $11.16 $43.70 9,778
2016-07-26 $11.20 $11.32 $11.19 $11.22 $43.93 5,901
2016-07-25 $11.23 $11.35 $11.15 $11.23 $43.97 7,583
2016-07-22 $11.40 $11.40 $11.27 $11.34 $44.40 9,491
2016-07-21 $11.35 $11.49 $11.29 $11.32 $44.32 11,577
2016-07-20 $11.35 $11.45 $11.20 $11.42 $44.71 7,602
2016-07-19 $11.28 $11.35 $11.20 $11.35 $44.44 5,838
2016-07-18 $11.17 $11.34 $11.15 $11.25 $44.05 7,769
2016-07-15 $11.22 $11.42 $11.15 $11.17 $43.74 10,094
2016-07-14 $11.30 $11.50 $11.18 $11.29 $44.21 7,137
2016-07-13 $11.28 $11.29 $11.01 $11.12 $43.54 7,534
2016-07-12 $11.02 $11.34 $11.00 $11.23 $43.97 17,204
2016-07-11 $10.96 $11.00 $10.80 $10.84 $42.44 23,560
2016-07-08 $10.89 $10.97 $10.71 $10.89 $42.64 19,333
2016-07-07 $10.80 $11.08 $10.69 $10.74 $42.05 17,474
2016-07-06 $10.73 $10.78 $10.57 $10.78 $42.21 19,172
2016-07-05 $10.90 $10.90 $10.53 $10.80 $42.29 27,239
2016-07-01 $11.60 $11.64 $11.42 $11.48 $42.88 25,105
2016-06-30 $11.51 $11.65 $11.29 $11.56 $43.18 38,963
2016-06-29 $11.57 $11.60 $11.41 $11.51 $43.00 25,960
2016-06-28 $11.22 $11.63 $10.95 $11.33 $42.32 20,348
2016-06-27 $11.20 $11.20 $10.66 $10.82 $40.42 33,339
2016-06-24 $11.20 $11.62 $11.14 $11.20 $41.84 37,683
2016-06-23 $11.59 $11.71 $11.41 $11.71 $43.74 13,118
2016-06-22 $11.60 $11.63 $11.38 $11.45 $42.77 17,197
2016-06-21 $11.19 $11.52 $11.10 $11.50 $42.96 21,757
2016-06-20 $11.50 $11.50 $11.13 $11.16 $41.69 9,073
2016-06-17 $11.14 $11.36 $11.04 $11.13 $41.58 9,212
2016-06-16 $10.89 $11.07 $10.65 $11.01 $41.13 5,524
2016-06-15 $10.95 $11.06 $10.65 $11.01 $41.13 10,768
2016-06-14 $11.01 $11.01 $10.50 $10.96 $40.94 14,648
2016-06-13 $11.01 $11.19 $10.81 $11.02 $41.17 9,019
2016-06-10 $11.53 $11.53 $11.04 $11.08 $41.39 15,634
2016-06-09 $11.49 $11.68 $11.40 $11.64 $43.48 8,923
2016-06-08 $11.89 $11.89 $11.51 $11.55 $43.15 26,060
2016-06-07 $11.67 $11.79 $11.67 $11.73 $43.82 22,828
2016-06-06 $11.47 $11.73 $11.38 $11.67 $43.59 20,293
2016-06-03 $11.38 $11.50 $11.22 $11.32 $42.29 17,066
2016-06-02 $11.30 $11.40 $11.14 $11.37 $42.47 15,140
2016-06-01 $10.92 $11.33 $10.87 $11.30 $42.21 17,115
2016-05-31 $10.95 $11.21 $10.86 $10.97 $40.98 18,132
2016-05-27 $10.83 $10.95 $10.71 $10.93 $40.83 14,116
2016-05-26 $11.05 $11.05 $10.75 $10.82 $40.42 12,101
2016-05-25 $11.03 $11.12 $10.92 $10.98 $41.02 23,186
2016-05-24 $11.12 $11.13 $10.83 $10.86 $40.57 38,994
2016-05-23 $11.10 $11.10 $10.81 $11.03 $41.20 26,950
2016-05-20 $11.03 $11.11 $10.80 $11.08 $41.39 40,742
2016-05-19 $10.50 $10.94 $10.40 $10.79 $40.31 26,689
2016-05-18 $10.94 $10.99 $10.54 $10.59 $39.56 8,513
2016-05-17 $10.87 $11.04 $10.72 $10.87 $40.61 16,057
2016-05-16 $10.61 $10.82 $10.60 $10.79 $40.31 24,437
2016-05-13 $10.43 $10.57 $10.30 $10.38 $38.78 7,491
2016-05-12 $10.35 $10.60 $10.26 $10.38 $38.78 15,106
2016-05-11 $10.15 $10.44 $9.95 $10.31 $38.51 28,272
2016-05-10 $10.24 $10.40 $10.00 $10.15 $37.92 6,650
2016-05-09 $10.50 $10.50 $9.81 $10.14 $37.88 18,458
2016-05-06 $10.49 $10.49 $10.25 $10.31 $38.51 5,313
2016-05-05 $10.40 $10.58 $10.32 $10.42 $38.92 10,940
2016-05-04 $10.20 $10.29 $9.95 $10.19 $38.07 7,278
2016-05-03 $10.16 $10.16 $9.78 $10.04 $37.51 14,472
2016-05-02 $10.45 $10.45 $10.08 $10.21 $38.14 10,009
2016-04-29 $10.44 $10.55 $10.20 $10.50 $39.22 6,915
2016-04-28 $10.65 $10.65 $10.18 $10.26 $38.33 5,924
2016-04-27 $10.30 $10.59 $10.26 $10.48 $39.15 6,567
2016-04-26 $10.29 $10.29 $10.05 $10.12 $37.80 4,845
2016-04-25 $10.42 $10.43 $10.01 $10.14 $37.88 9,326
2016-04-22 $10.28 $10.49 $10.21 $10.37 $38.74 11,046
2016-04-21 $10.25 $10.34 $10.10 $10.19 $38.07 6,504
2016-04-20 $9.75 $10.24 $9.75 $10.15 $37.92 6,848
2016-04-19 $9.48 $9.85 $9.47 $9.79 $36.57 7,401
2016-04-18 $8.90 $9.40 $8.77 $9.34 $34.89 5,218
2016-04-15 $9.13 $9.37 $8.97 $9.05 $33.81 22,076
2016-04-14 $9.35 $9.50 $9.09 $9.16 $34.22 5,989
2016-04-13 $9.29 $9.32 $9.10 $9.26 $34.59 6,923
2016-04-12 $8.93 $9.36 $8.82 $9.27 $34.64 10,827
2016-04-11 $8.85 $9.07 $8.75 $8.80 $32.87 5,333
2016-04-08 $8.73 $8.88 $8.59 $8.73 $32.61 5,248
2016-04-07 $8.35 $8.47 $8.26 $8.43 $31.49 8,181
2016-04-06 $8.20 $8.42 $8.10 $8.36 $31.23 6,108
2016-04-05 $8.11 $8.25 $8.01 $8.03 $30.00 15,240
2016-04-04 $8.92 $9.05 $8.64 $8.78 $30.80 15,911
2016-04-01 $9.00 $9.18 $8.80 $8.85 $31.05 10,414
2016-03-31 $9.06 $9.30 $8.93 $9.24 $32.42 6,560
2016-03-30 $8.75 $9.17 $8.65 $8.97 $31.47 2,554
2016-03-29 $8.60 $8.74 $8.37 $8.67 $30.42 3,795
2016-03-28 $8.87 $8.94 $8.48 $8.59 $30.14 7,275
2016-03-24 $8.70 $8.91 $8.35 $8.77 $30.77 3,869
2016-03-23 $9.00 $9.06 $8.67 $8.75 $30.70 12,262
2016-03-22 $8.97 $9.25 $8.97 $9.19 $32.24 4,447
2016-03-21 $9.32 $9.38 $8.82 $8.95 $31.40 9,503
2016-03-18 $9.41 $9.47 $9.08 $9.23 $32.38 6,195
2016-03-17 $9.26 $9.45 $9.13 $9.35 $32.80 8,237
2016-03-16 $8.56 $9.28 $8.56 $9.14 $32.07 4,913
2016-03-15 $8.67 $8.67 $8.31 $8.54 $29.96 4,881
2016-03-14 $8.63 $8.74 $8.44 $8.68 $30.45 5,904
2016-03-11 $8.55 $8.75 $8.50 $8.66 $30.38 2,463
2016-03-10 $8.70 $8.70 $8.31 $8.49 $29.79 6,905
2016-03-09 $8.84 $9.02 $8.60 $8.69 $30.49 2,864
2016-03-08 $9.26 $9.26 $8.41 $8.52 $29.89 7,409
2016-03-07 $9.10 $9.37 $9.07 $9.26 $32.49 8,264
2016-03-04 $9.27 $9.30 $8.91 $9.04 $31.72 7,932
2016-03-03 $8.93 $9.21 $8.72 $9.15 $32.10 5,808
2016-03-02 $8.26 $8.80 $8.25 $8.80 $30.89 3,522
2016-03-01 $8.50 $8.50 $8.14 $8.43 $29.56 4,559
2016-02-29 $8.33 $8.42 $8.25 $8.41 $29.51 6,490
2016-02-26 $8.35 $8.50 $8.07 $8.20 $28.77 10,387
2016-02-25 $8.25 $8.25 $7.87 $8.21 $28.80 3,565
2016-02-24 $7.64 $8.20 $7.50 $8.19 $28.73 3,095
2016-02-23 $8.27 $8.27 $7.85 $7.87 $27.61 10,713
2016-02-22 $8.25 $8.35 $8.09 $8.27 $29.01 6,227
2016-02-19 $7.88 $7.88 $7.59 $7.83 $27.47 3,570
2016-02-18 $8.00 $8.00 $7.60 $7.98 $27.98 5,973
2016-02-17 $7.76 $7.93 $7.50 $7.88 $27.65 9,126
2016-02-16 $6.90 $7.57 $6.90 $7.38 $25.91 6,825
2016-02-12 $6.50 $6.92 $6.50 $6.73 $23.61 2,874
2016-02-11 $6.50 $6.75 $6.31 $6.48 $22.73 3,514
2016-02-10 $6.50 $7.19 $6.48 $6.61 $23.19 3,815
2016-02-09 $6.67 $6.90 $6.30 $6.55 $22.98 12,818
2016-02-08 $7.90 $7.91 $6.75 $7.00 $24.56 19,787
2016-02-05 $8.06 $8.32 $7.93 $8.04 $28.21 9,628
2016-02-04 $7.97 $8.40 $7.97 $8.25 $28.94 2,470
2016-02-03 $8.64 $8.75 $7.76 $8.19 $28.73 6,416
2016-02-02 $8.60 $8.82 $8.10 $8.33 $29.22 11,635
2016-02-01 $8.56 $8.73 $8.15 $8.58 $30.10 19,528
2016-01-29 $8.94 $9.26 $8.50 $8.71 $30.56 11,395
2016-01-28 $8.69 $8.99 $8.49 $8.73 $30.63 19,411
2016-01-27 $8.35 $8.50 $7.99 $8.36 $29.33 18,567
2016-01-26 $8.22 $8.46 $7.80 $8.45 $29.65 8,784
2016-01-25 $8.25 $8.61 $7.87 $7.91 $27.75 7,597
2016-01-22 $8.00 $8.50 $7.61 $8.49 $29.79 16,900
2016-01-21 $6.72 $7.47 $6.72 $7.37 $25.86 5,862
2016-01-20 $7.27 $7.27 $6.33 $6.60 $23.16 14,767
2016-01-19 $8.41 $8.41 $7.05 $7.33 $25.72 6,142
2016-01-15 $7.70 $8.29 $7.55 $7.97 $27.96 3,981
2016-01-14 $7.73 $8.55 $7.71 $8.55 $30.00 4,687
2016-01-13 $8.15 $8.66 $7.56 $7.80 $27.37 8,867
2016-01-12 $9.00 $9.00 $7.90 $8.06 $28.28 5,692
2016-01-11 $9.60 $10.23 $8.60 $8.63 $30.28 8,498
2016-01-08 $10.00 $10.00 $9.26 $9.32 $32.70 2,748
2016-01-07 $10.00 $10.00 $9.32 $9.32 $32.70 5,275
2016-01-06 $10.53 $10.60 $9.85 $10.01 $35.12 7,682
2016-01-05 $10.98 $11.39 $10.58 $10.87 $38.13 1,757
2016-01-04 $11.20 $11.40 $10.90 $11.39 $38.14 3,762
2015-12-31 $10.57 $11.35 $10.21 $11.15 $37.33 1,740
2015-12-30 $10.50 $10.58 $10.34 $10.58 $35.42 1,274
2015-12-29 $10.81 $11.00 $10.63 $10.75 $35.99 1,639
2015-12-28 $11.06 $11.41 $10.51 $10.81 $36.19 4,419
2015-12-24 $11.05 $11.44 $10.93 $11.34 $37.97 9,239
2015-12-23 $10.59 $11.15 $10.59 $11.11 $37.20 5,178
2015-12-22 $9.92 $10.78 $9.86 $10.36 $34.69 6,318
2015-12-21 $9.22 $9.81 $9.17 $9.78 $32.75 5,118
2015-12-18 $8.91 $9.40 $8.91 $9.27 $31.04 2,347
2015-12-17 $9.19 $9.54 $9.15 $9.27 $31.04 2,650
2015-12-16 $8.94 $9.72 $8.94 $9.70 $32.48 3,354
2015-12-15 $9.13 $9.25 $8.93 $9.15 $30.64 2,217
2015-12-14 $9.50 $9.50 $8.75 $9.04 $30.27 4,534
2015-12-11 $10.00 $10.00 $9.29 $9.35 $31.31 2,394
2015-12-10 $10.60 $10.63 $10.24 $10.31 $34.52 3,136
2015-12-09 $9.32 $10.59 $9.32 $10.59 $35.46 2,932
2015-12-08 $9.15 $9.89 $8.96 $9.65 $32.31 4,632
2015-12-07 $10.21 $10.39 $8.95 $9.31 $31.17 20,749
2015-12-04 $11.17 $11.17 $10.34 $10.56 $35.36 3,751
2015-12-03 $11.85 $11.85 $11.14 $11.30 $37.83 4,415
2015-12-02 $12.15 $12.15 $11.66 $11.83 $39.61 2,027
2015-12-01 $12.50 $12.50 $12.11 $12.37 $41.42 1,957
2015-11-30 $12.70 $12.95 $12.50 $12.60 $42.19 1,240
2015-11-27 $12.83 $12.83 $12.48 $12.48 $41.79 1,048
2015-11-25 $12.56 $12.75 $12.48 $12.73 $42.62 682
2015-11-24 $12.55 $12.95 $12.23 $12.76 $42.72 840
2015-11-23 $12.90 $12.90 $12.01 $12.55 $42.02 4,350
2015-11-20 $13.27 $13.27 $12.39 $12.60 $42.19 4,229
2015-11-19 $13.15 $13.32 $12.89 $13.19 $44.16 1,859
2015-11-18 $13.00 $13.60 $13.00 $13.31 $44.56 574
2015-11-17 $13.51 $13.51 $13.24 $13.24 $44.33 139
2015-11-16 $13.36 $13.42 $13.16 $13.33 $44.61 692
2015-11-13 $13.00 $13.03 $12.30 $12.91 $43.23 2,380
2015-11-12 $13.01 $13.20 $12.80 $12.99 $43.49 2,795
2015-11-11 $13.77 $13.77 $13.22 $13.45 $45.03 1,829
2015-11-10 $13.95 $13.95 $13.56 $13.83 $46.31 488
2015-11-09 $14.00 $14.00 $13.76 $13.87 $46.44 1,192
2015-11-06 $14.31 $14.36 $14.03 $14.11 $47.24 1,861
2015-11-05 $14.45 $14.60 $14.13 $14.21 $47.58 1,689
2015-11-04 $15.04 $15.04 $14.32 $14.60 $48.88 4,126
2015-11-03 $14.80 $15.29 $14.80 $15.17 $50.79 1,835
2015-11-02 $14.38 $14.80 $14.24 $14.60 $48.88 1,282
2015-10-30 $14.18 $14.46 $13.84 $14.40 $48.21 797
2015-10-29 $13.75 $14.19 $13.75 $14.18 $47.48 781
2015-10-28 $13.09 $13.80 $13.09 $13.74 $46.00 2,027
2015-10-27 $13.48 $13.48 $12.89 $12.98 $43.46 1,745
2015-10-26 $13.96 $13.96 $13.40 $13.43 $44.97 1,875
2015-10-23 $15.06 $15.06 $13.74 $13.92 $46.61 1,104
2015-10-22 $14.53 $14.53 $13.80 $14.06 $47.08 3,642
2015-10-21 $14.99 $14.99 $14.52 $14.54 $48.68 88
2015-10-20 $14.93 $15.03 $14.83 $14.85 $49.72 779
2015-10-19 $15.14 $15.14 $14.67 $14.75 $49.39 925
2015-10-16 $14.87 $15.19 $14.83 $15.14 $50.69 3,370
2015-10-15 $14.65 $15.00 $14.47 $14.94 $50.02 1,502
2015-10-14 $14.64 $14.76 $14.32 $14.76 $49.42 6,372
2015-10-13 $15.09 $15.09 $14.65 $14.66 $49.08 7,837
2015-10-12 $15.24 $15.24 $14.87 $14.98 $50.16 1,415
2015-10-09 $15.50 $15.50 $15.28 $15.29 $51.18 698
2015-10-08 $15.22 $15.54 $15.00 $15.54 $52.03 537
2015-10-07 $15.10 $15.25 $14.96 $15.18 $50.83 1,035
2015-10-06 $15.25 $15.57 $14.72 $14.79 $49.52 1,873
2015-10-05 $14.92 $15.74 $14.92 $15.59 $50.44 2,070
2015-10-02 $14.16 $14.71 $14.16 $14.71 $47.59 337
2015-10-01 $13.77 $14.10 $13.50 $14.05 $45.46 1,080
2015-09-30 $12.25 $14.32 $11.89 $13.35 $43.19 10,466
2015-09-29 $13.09 $13.41 $12.00 $12.00 $38.83 12,228
2015-09-28 $13.90 $13.90 $12.95 $13.10 $42.39 2,017
2015-09-25 $14.51 $15.23 $13.75 $14.25 $46.11 11,913
2015-09-24 $14.27 $14.41 $13.66 $14.35 $46.43 4,679
2015-09-23 $15.56 $15.56 $14.26 $14.46 $46.79 5,779
2015-09-22 $16.13 $16.14 $15.22 $15.26 $49.37 971
2015-09-21 $15.75 $16.24 $15.26 $15.67 $50.70 655
2015-09-18 $15.69 $15.69 $15.22 $15.22 $49.24 1,050
2015-09-17 $15.42 $16.02 $15.42 $15.77 $51.01 1,059
2015-09-16 $15.30 $15.49 $15.30 $15.45 $49.99 862
2015-09-15 $15.54 $15.59 $15.25 $15.26 $49.37 760
2015-09-14 $15.50 $15.81 $15.26 $15.26 $49.37 1,425
2015-09-11 $16.06 $16.16 $15.36 $15.41 $49.86 2,251
2015-09-10 $16.12 $16.22 $16.01 $16.22 $52.48 697
2015-09-09 $16.50 $16.70 $16.14 $16.19 $52.38 3,600
2015-09-08 $16.60 $16.63 $16.49 $16.52 $53.44 987
2015-09-04 $16.80 $16.80 $16.45 $16.52 $53.45 698
2015-09-03 $16.62 $16.95 $16.37 $16.61 $53.74 3,634
2015-09-02 $16.70 $16.70 $16.28 $16.37 $52.97 2,140
2015-09-01 $16.60 $17.15 $16.31 $16.32 $52.80 1,964
2015-08-31 $16.65 $17.20 $16.61 $17.13 $55.42 1,699
2015-08-28 $17.20 $17.20 $16.65 $17.20 $55.65 2,058
2015-08-27 $16.50 $17.83 $16.50 $17.19 $55.62 4,679
2015-08-26 $15.75 $16.45 $15.45 $16.18 $52.35 3,172
2015-08-25 $15.31 $15.72 $15.01 $15.01 $48.57 2,558
2015-08-24 $15.55 $16.46 $14.80 $15.10 $48.86 6,154
2015-08-21 $16.13 $16.21 $15.67 $15.67 $50.70 3,164
2015-08-20 $16.79 $16.79 $16.13 $16.13 $52.19 3,357
2015-08-19 $17.17 $17.17 $16.59 $16.73 $54.13 2,046
2015-08-18 $17.26 $17.28 $17.00 $17.08 $55.26 784
2015-08-17 $16.80 $17.33 $16.80 $17.32 $56.04 391
2015-08-14 $16.96 $17.03 $16.79 $16.86 $54.56 8,230
2015-08-13 $17.17 $17.17 $16.50 $16.76 $54.23 1,045
2015-08-12 $16.70 $17.21 $16.56 $17.16 $55.52 2,378
2015-08-11 $16.69 $16.75 $16.28 $16.64 $53.84 1,883
2015-08-10 $16.08 $16.74 $16.08 $16.74 $54.16 4,776
2015-08-07 $16.19 $16.35 $15.52 $16.01 $51.80 1,962
2015-08-06 $16.25 $16.28 $15.29 $16.11 $52.11 2,725
2015-08-05 $17.89 $18.13 $16.34 $16.36 $52.93 4,769
2015-08-04 $18.03 $18.04 $17.62 $17.62 $56.99 1,786
2015-08-03 $18.37 $18.52 $17.87 $17.94 $58.04 3,823
2015-07-31 $18.60 $19.16 $18.40 $18.50 $59.86 2,050
2015-07-30 $18.88 $19.01 $18.55 $18.74 $60.63 2,104
2015-07-29 $18.98 $19.45 $18.32 $18.90 $61.15 3,384
2015-07-28 $18.13 $18.95 $17.97 $18.52 $59.92 2,822
2015-07-27 $17.53 $18.12 $17.47 $17.96 $58.12 6,968
2015-07-24 $17.72 $17.86 $17.55 $17.67 $57.17 3,345
2015-07-23 $17.29 $17.78 $17.29 $17.55 $56.78 2,390
2015-07-22 $18.16 $18.16 $17.34 $17.49 $56.59 4,395
2015-07-21 $18.18 $18.50 $18.00 $18.15 $58.72 2,086
2015-07-20 $18.74 $18.74 $18.09 $18.17 $58.79 2,561
2015-07-17 $19.02 $19.42 $18.57 $18.74 $60.63 1,863
2015-07-16 $19.58 $19.58 $19.05 $19.06 $61.67 2,680
2015-07-15 $19.82 $19.82 $19.36 $19.41 $62.80 3,330
2015-07-14 $19.97 $19.97 $19.72 $19.84 $64.19 3,893
2015-07-13 $19.53 $20.10 $19.25 $19.61 $63.45 1,094
2015-07-10 $18.93 $19.36 $18.93 $19.30 $62.45 1,225
2015-07-09 $19.20 $19.21 $18.89 $18.90 $61.14 345
2015-07-08 $18.43 $19.35 $18.43 $18.78 $60.76 1,052
2015-07-07 $18.87 $19.35 $18.47 $19.35 $62.61 1,103
2015-07-06 $19.56 $19.56 $19.17 $19.28 $60.78 1,273
2015-07-02 $19.63 $19.65 $19.33 $19.52 $61.54 2,132
2015-07-01 $19.61 $19.75 $19.11 $19.15 $60.37 2,844
2015-06-30 $20.17 $20.17 $19.59 $19.86 $62.61 1,648
2015-06-29 $20.34 $20.44 $19.86 $19.94 $62.85 3,349
2015-06-26 $20.45 $20.45 $20.21 $20.36 $64.18 1,201
2015-06-25 $20.85 $20.85 $20.29 $20.29 $63.96 1,452
2015-06-24 $20.81 $21.25 $20.66 $20.66 $65.13 3,383
2015-06-23 $20.89 $20.89 $20.69 $20.80 $65.57 2,036
2015-06-22 $20.82 $20.83 $20.67 $20.76 $65.44 952
2015-06-19 $20.51 $20.70 $20.51 $20.53 $64.72 1,091
2015-06-18 $21.10 $21.58 $20.74 $20.85 $65.72 2,108
2015-06-17 $21.38 $21.38 $20.50 $20.88 $65.82 1,329
2015-06-16 $20.98 $21.04 $20.60 $20.71 $65.29 2,488
2015-06-15 $20.56 $20.87 $20.56 $20.87 $65.79 392
2015-06-12 $20.54 $20.54 $20.30 $20.53 $64.72 899
2015-06-11 $20.67 $20.67 $20.54 $20.60 $64.93 2,168
2015-06-10 $20.92 $20.92 $20.58 $20.63 $65.03 1,578
2015-06-09 $20.70 $20.75 $20.69 $20.69 $65.22 1,587
2015-06-08 $21.05 $21.05 $20.65 $20.72 $65.32 2,848
2015-06-05 $20.71 $20.97 $20.48 $20.95 $66.04 1,057
2015-06-04 $21.27 $21.27 $20.46 $20.68 $65.19 2,331
2015-06-03 $21.84 $21.84 $21.26 $21.26 $67.01 2,292
2015-06-02 $21.51 $22.16 $21.51 $21.74 $68.53 920
2015-06-01 $21.81 $22.06 $21.50 $21.65 $68.25 1,298
2015-05-29 $21.65 $21.69 $21.48 $21.60 $68.09 777
2015-05-28 $22.29 $22.29 $21.63 $21.64 $68.22 3,598
2015-05-27 $22.14 $22.14 $21.92 $22.03 $69.45 1,703
2015-05-26 $22.38 $22.39 $22.00 $22.04 $69.48 3,672
2015-05-22 $22.24 $22.35 $22.23 $22.33 $70.39 615
2015-05-21 $22.59 $22.59 $22.19 $22.19 $69.95 3,060
2015-05-20 $22.40 $22.47 $22.37 $22.46 $70.79 1,027
2015-05-19 $22.79 $22.79 $22.40 $22.50 $70.93 1,126
2015-05-18 $22.56 $22.80 $22.49 $22.65 $71.40 2,523
2015-05-15 $22.54 $22.68 $22.23 $22.50 $70.93 4,740
2015-05-14 $22.49 $22.53 $22.40 $22.40 $70.61 2,843
2015-05-13 $22.65 $22.65 $22.26 $22.26 $70.17 2,992
2015-05-12 $21.86 $22.00 $21.86 $21.90 $69.04 569
2015-05-11 $22.26 $22.26 $21.83 $21.88 $68.98 566
2015-05-08 $22.38 $22.38 $21.93 $22.16 $69.86 813
2015-05-07 $22.20 $22.25 $21.86 $21.92 $69.10 1,000
2015-05-06 $22.24 $22.29 $22.03 $22.09 $69.64 734
2015-05-05 $22.51 $22.63 $22.48 $22.52 $70.99 546
2015-05-04 $22.64 $22.64 $22.37 $22.51 $70.96 1,104
2015-05-01 $22.41 $22.59 $22.40 $22.59 $71.21 733
2015-04-30 $22.28 $22.60 $22.24 $22.37 $70.52 615
2015-04-29 $22.11 $22.44 $22.11 $22.41 $70.65 390
2015-04-28 $22.15 $22.18 $22.08 $22.17 $69.90 567
2015-04-27 $22.36 $22.38 $22.18 $22.18 $69.92 1,357
2015-04-24 $22.16 $22.27 $22.14 $22.25 $70.14 525
2015-04-23 $22.20 $22.20 $22.06 $22.16 $69.86 693
2015-04-22 $22.35 $22.35 $21.83 $21.93 $69.13 902
2015-04-21 $22.00 $22.05 $21.89 $21.92 $69.10 8,940
2015-04-20 $22.23 $22.23 $21.99 $22.07 $69.57 837
2015-04-17 $21.95 $21.95 $21.84 $21.84 $68.85 963
2015-04-16 $22.31 $22.31 $21.87 $22.07 $69.58 954
2015-04-15 $21.66 $22.13 $21.66 $22.08 $69.59 838
2015-04-14 $21.45 $21.80 $21.45 $21.74 $68.53 590
2015-04-13 $21.52 $21.53 $21.40 $21.40 $67.46 217
2015-04-10 $21.35 $21.41 $21.35 $21.41 $67.49 220
2015-04-09 $21.30 $21.37 $21.18 $21.37 $67.37 364
2015-04-08 $21.25 $21.25 $21.15 $21.22 $66.89 254
2015-04-07 $21.40 $21.40 $21.21 $21.22 $66.89 400
2015-04-06 $21.45 $21.72 $21.45 $21.63 $66.60 1,380
2015-04-02 $21.94 $21.94 $21.42 $21.45 $66.05 659
2015-04-01 $21.77 $21.77 $21.40 $21.40 $65.89 522
2015-03-31 $21.50 $21.71 $21.50 $21.51 $66.23 1,721
2015-03-30 $21.45 $21.59 $21.45 $21.54 $66.33 240
2015-03-27 $21.25 $21.48 $21.16 $21.19 $65.25 434
2015-03-26 $21.35 $21.36 $21.30 $21.30 $65.59 208
2015-03-25 $21.31 $21.39 $21.22 $21.22 $65.34 246
2015-03-24 $21.55 $21.55 $21.13 $21.15 $65.12 1,743
2015-03-23 $21.15 $21.53 $21.14 $21.53 $66.29 185
2015-03-20 $21.10 $21.10 $21.00 $21.00 $64.66 410
2015-03-19 $21.03 $21.03 $20.77 $20.83 $64.14 418
2015-03-18 $20.60 $21.22 $20.52 $21.15 $65.12 496
2015-03-17 $20.49 $20.71 $20.49 $20.71 $63.76 60
2015-03-16 $20.30 $20.46 $20.30 $20.46 $63.00 70
2015-03-13 $20.50 $20.50 $20.30 $20.30 $62.51 890
2015-03-12 $20.87 $20.87 $20.65 $20.65 $63.58 205
2015-03-11 $21.25 $21.25 $20.87 $20.87 $64.26 186
2015-03-10 $20.72 $21.31 $20.72 $21.31 $65.62 412
2015-03-09 $22.26 $22.26 $21.39 $21.39 $65.86 622
2015-03-06 $22.22 $22.22 $21.63 $21.85 $67.28 377
2015-03-05 $22.35 $22.35 $22.25 $22.25 $68.51 98
2015-03-04 $22.56 $22.56 $21.90 $22.04 $67.86 483
2015-03-03 $22.15 $22.25 $22.15 $22.21 $68.39 60
2015-03-02 $22.60 $22.60 $22.05 $22.05 $67.90 227
2015-02-27 $22.31 $22.39 $22.25 $22.39 $68.93 370
2015-02-26 $22.10 $22.17 $22.06 $22.06 $67.93 181
2015-02-25 $22.64 $22.76 $22.64 $22.71 $69.93 171
2015-02-24 $22.18 $22.36 $22.18 $22.31 $68.70 746
2015-02-23 $22.28 $22.31 $22.19 $22.30 $68.67 509
2015-02-20 $22.26 $22.50 $22.26 $22.50 $69.28 311
2015-02-19 $21.71 $22.19 $21.71 $22.19 $68.33 172
2015-02-18 $22.20 $22.23 $22.12 $22.14 $68.17 158
2015-02-17 $22.12 $22.42 $22.08 $22.37 $68.88 1,007
2015-02-13 $22.30 $22.32 $22.15 $22.20 $68.36 806
2015-02-12 $21.81 $21.86 $21.69 $21.86 $67.31 260
2015-02-11 $21.50 $21.50 $21.50 $21.50 $66.20 29
2015-02-10 $21.61 $21.77 $21.61 $21.77 $67.03 235
2015-02-09 $22.06 $22.06 $21.74 $21.74 $66.94 369
2015-02-06 $22.21 $22.21 $22.08 $22.18 $68.30 439
2015-02-05 $22.20 $22.37 $22.10 $22.33 $68.76 312
2015-02-04 $22.05 $22.05 $21.75 $22.00 $67.74 143
2015-02-03 $22.01 $22.22 $21.89 $22.05 $67.90 965
2015-02-02 $21.57 $21.70 $21.42 $21.60 $66.51 400
2015-01-30 $21.10 $21.10 $21.02 $21.02 $64.72 130
2015-01-29 $21.00 $21.01 $20.96 $20.96 $64.54 123
2015-01-28 $21.60 $21.60 $21.45 $21.45 $66.05 65
2015-01-27 $21.94 $21.94 $21.83 $21.83 $67.22 270
2015-01-26 $21.99 $21.99 $21.91 $21.91 $67.46 106
2015-01-23 $22.00 $22.01 $21.81 $21.81 $67.16 322
2015-01-22 $21.81 $22.00 $21.55 $21.62 $66.57 563
2015-01-21 $21.61 $21.69 $21.61 $21.69 $66.78 362
2015-01-20 $20.79 $21.10 $20.79 $21.04 $64.79 136
2015-01-16 $20.05 $20.79 $20.05 $20.79 $64.01 644
2015-01-15 $20.04 $20.29 $20.01 $20.05 $61.74 535
2015-01-14 $19.24 $19.76 $18.99 $19.76 $60.84 1,724
2015-01-13 $20.19 $20.19 $19.64 $19.64 $60.47 378
2015-01-12 $21.10 $22.10 $19.95 $19.95 $61.43 1,008
2015-01-09 $21.59 $21.59 $20.91 $21.15 $65.14 446
2015-01-08 $21.35 $21.35 $21.10 $21.10 $64.97 153
2015-01-07 $21.39 $21.39 $20.66 $20.82 $64.10 828
2015-01-06 $21.67 $21.67 $20.64 $21.05 $64.82 568
2015-01-05 $22.32 $22.45 $21.66 $21.66 $65.14 752
2015-01-02 $23.26 $23.48 $23.26 $23.45 $70.53 220
2014-12-31 $23.00 $23.24 $22.95 $22.95 $69.03 167
2014-12-30 $23.00 $23.23 $23.00 $23.18 $69.72 240
2014-12-29 $22.83 $23.10 $22.83 $23.04 $69.30 287
2014-12-26 $22.85 $22.85 $22.76 $22.76 $68.46 120
2014-12-24 $22.79 $22.94 $22.79 $22.92 $68.94 200
2014-12-23 $22.57 $22.71 $22.57 $22.71 $68.31 135
2014-12-22 $22.00 $22.42 $22.00 $22.42 $67.43 122
2014-12-19 $22.25 $22.35 $22.24 $22.35 $67.22 307
2014-12-18 $22.75 $22.79 $22.00 $22.25 $66.92 290
2014-12-17 $21.33 $22.08 $21.33 $22.08 $66.41 245
2014-12-16 $19.79 $21.27 $19.68 $20.89 $62.83 617
2014-12-15 $20.46 $21.32 $20.31 $20.55 $61.81 656
2014-12-12 $21.26 $21.26 $20.74 $21.22 $63.82 353
2014-12-11 $21.39 $22.12 $21.35 $21.35 $64.21 449
2014-12-10 $21.46 $21.60 $21.30 $21.30 $64.06 1,175
2014-12-09 $22.00 $22.57 $21.98 $22.57 $67.88 263
2014-12-08 $23.75 $23.75 $22.30 $22.31 $67.10 658
2014-12-05 $24.07 $24.07 $23.78 $23.78 $71.52 640
2014-12-04 $24.11 $24.22 $24.07 $24.08 $72.43 878
2014-12-03 $23.94 $24.05 $23.94 $24.04 $72.31 220
2014-12-02 $23.00 $23.83 $23.00 $23.57 $70.90 215
2014-12-01 $24.30 $24.30 $22.64 $22.82 $68.64 1,541
2014-11-28 $24.36 $24.36 $24.11 $24.16 $72.67 322

InfraCap MLP ETF (AMZA) News Headlines

Recent InfraCap MLP ETF (AMZA) News
Time Published Title News Site