Preferred Apartment Communities Inc - Class A (APTS) Exchange: NYSE
Data as of June 25, 2025
$25.00 ($0.02) 0.08%
Preferred Apartment Communities Inc - Class A - Daily Information
Click for more stock information on Preferred Apartment Communities Inc - Class A.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $24.98 |
Previous Close | $25.00 |
High | $25.00 |
Low | $24.98 |
Adjusted Open | $24.98 |
Previous Adjusted Close | $25.00 |
Adjusted High | $25.00 |
Adjusted Low | $24.98 |
About Preferred Apartment Communities Inc - Class A (APTS)
Preferred Apartment Communities Inc - Class A (APTS) is a Maryland corporation formed in 2011 to acquire and manage multifamily properties, including apartments, town homes, condominiums, and mixed-use properties. Initially a joint venture between Madison Apartment Group and Preferred Apartment Advisors, the company became a publicly traded REIT in 2014 when it went public on the New York Stock Exchange under the ticker APTS. The company focuses on the acquisition, ownership, and management of multifamily properties in select markets, including the Southeast and Southwest of the United States. Its portfolio, which consists primarily of institutional quality, tax credit, and conventional apartment communities, includes some 4,000 units owned and managed. Preferred Apartment has been growing steadily since its public offering. Its total assets have grown from approximately $61 million in 2014 to $1.2 billion in 2019. Its total operating revenues, including property fees, have grown steadily since its offering, rising more than 80% from 2015 to 2019.
Invest in Preferred Apartment Communities Inc - Class A (APTS)
Historical Stock Data for Preferred Apartment Communities Inc - Class A (APTS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-06-23 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 1,617,237 |
2022-06-22 | $24.98 | $24.99 | $24.97 | $24.98 | $24.98 | 1,425,115 |
2022-06-21 | $24.97 | $24.99 | $24.97 | $24.98 | $24.98 | 1,556,618 |
2022-06-17 | $24.95 | $24.98 | $24.93 | $24.96 | $24.96 | 4,924,476 |
2022-06-16 | $24.91 | $24.91 | $24.89 | $24.91 | $24.91 | 2,859,723 |
2022-06-15 | $24.89 | $24.92 | $24.88 | $24.90 | $24.90 | 1,711,001 |
2022-06-14 | $24.85 | $24.91 | $24.85 | $24.89 | $24.89 | 1,716,921 |
2022-06-13 | $24.90 | $24.93 | $24.88 | $24.89 | $24.89 | 2,162,029 |
2022-06-10 | $24.88 | $24.93 | $24.88 | $24.92 | $24.92 | 820,841 |
2022-06-09 | $24.88 | $24.93 | $24.87 | $24.93 | $24.93 | 1,106,802 |
2022-06-08 | $24.88 | $24.89 | $24.83 | $24.87 | $24.87 | 3,245,464 |
2022-06-07 | $24.80 | $24.91 | $24.72 | $24.84 | $24.84 | 7,895,520 |
2022-06-06 | $24.97 | $24.97 | $24.89 | $24.95 | $24.95 | 2,374,474 |
2022-06-03 | $24.98 | $24.98 | $24.96 | $24.96 | $24.96 | 1,824,654 |
2022-06-02 | $24.96 | $24.98 | $24.96 | $24.96 | $24.96 | 1,583,594 |
2022-06-01 | $24.94 | $24.98 | $24.94 | $24.97 | $24.97 | 2,013,620 |
2022-05-31 | $24.94 | $24.95 | $24.94 | $24.94 | $24.94 | 2,848,553 |
2022-05-27 | $24.94 | $24.96 | $24.93 | $24.94 | $24.94 | 1,906,303 |
2022-05-26 | $24.94 | $24.95 | $24.92 | $24.95 | $24.95 | 1,137,658 |
2022-05-25 | $24.92 | $24.95 | $24.91 | $24.93 | $24.93 | 3,240,170 |
2022-05-24 | $24.92 | $24.95 | $24.92 | $24.94 | $24.94 | 682,826 |
2022-05-23 | $24.90 | $24.94 | $24.88 | $24.91 | $24.91 | 1,048,193 |
2022-05-20 | $24.90 | $24.91 | $24.88 | $24.91 | $24.91 | 508,987 |
2022-05-19 | $24.88 | $24.91 | $24.88 | $24.88 | $24.88 | 754,298 |
2022-05-18 | $24.92 | $24.92 | $24.87 | $24.88 | $24.88 | 859,598 |
2022-05-17 | $24.89 | $24.95 | $24.86 | $24.93 | $24.93 | 935,968 |
2022-05-16 | $24.90 | $24.91 | $24.85 | $24.87 | $24.87 | 1,028,582 |
2022-05-13 | $24.85 | $24.90 | $24.81 | $24.89 | $24.89 | 900,543 |
2022-05-12 | $24.75 | $24.85 | $24.72 | $24.85 | $24.85 | 1,182,227 |
2022-05-11 | $24.77 | $24.87 | $24.77 | $24.81 | $24.81 | 1,162,436 |
2022-05-10 | $24.82 | $24.86 | $24.80 | $24.80 | $24.80 | 2,018,506 |
2022-05-09 | $24.85 | $24.87 | $24.82 | $24.82 | $24.82 | 1,865,686 |
2022-05-06 | $24.83 | $24.90 | $24.83 | $24.85 | $24.85 | 1,907,174 |
2022-05-05 | $24.90 | $24.91 | $24.86 | $24.86 | $24.86 | 2,069,429 |
2022-05-04 | $24.89 | $24.91 | $24.86 | $24.91 | $24.91 | 1,181,127 |
2022-05-03 | $24.85 | $24.91 | $24.85 | $24.86 | $24.86 | 1,096,211 |
2022-05-02 | $24.88 | $24.93 | $24.88 | $24.88 | $24.88 | 1,271,071 |
2022-04-29 | $24.90 | $24.92 | $24.88 | $24.88 | $24.88 | 1,172,298 |
2022-04-28 | $24.91 | $24.92 | $24.90 | $24.90 | $24.90 | 1,032,838 |
2022-04-27 | $24.93 | $24.93 | $24.90 | $24.91 | $24.91 | 2,459,063 |
2022-04-26 | $24.93 | $24.93 | $24.91 | $24.91 | $24.91 | 1,080,561 |
2022-04-25 | $24.91 | $24.92 | $24.90 | $24.92 | $24.92 | 1,735,146 |
2022-04-22 | $24.91 | $24.95 | $24.91 | $24.92 | $24.92 | 1,027,286 |
2022-04-21 | $24.93 | $24.95 | $24.90 | $24.95 | $24.95 | 1,542,810 |
2022-04-20 | $24.91 | $24.94 | $24.89 | $24.92 | $24.92 | 2,027,779 |
2022-04-19 | $24.90 | $24.92 | $24.89 | $24.90 | $24.90 | 2,938,678 |
2022-04-18 | $24.90 | $24.92 | $24.89 | $24.89 | $24.89 | 2,161,537 |
2022-04-14 | $24.90 | $24.92 | $24.88 | $24.89 | $24.89 | 2,006,711 |
2022-04-13 | $24.90 | $24.93 | $24.89 | $24.89 | $24.89 | 1,816,409 |
2022-04-12 | $24.93 | $24.93 | $24.88 | $24.89 | $24.89 | 2,235,139 |
2022-04-11 | $24.92 | $24.94 | $24.91 | $24.91 | $24.91 | 2,029,124 |
2022-04-08 | $24.94 | $24.95 | $24.92 | $24.92 | $24.92 | 1,920,840 |
2022-04-07 | $24.92 | $24.96 | $24.91 | $24.95 | $24.95 | 2,128,166 |
2022-04-06 | $24.93 | $24.94 | $24.91 | $24.93 | $24.93 | 2,820,272 |
2022-04-05 | $24.93 | $24.94 | $24.92 | $24.94 | $24.94 | 1,437,479 |
2022-04-04 | $24.92 | $24.95 | $24.92 | $24.94 | $24.94 | 2,098,418 |
2022-04-01 | $24.92 | $24.95 | $24.92 | $24.93 | $24.93 | 2,204,157 |
2022-03-31 | $24.90 | $24.99 | $24.89 | $24.94 | $24.94 | 3,380,629 |
2022-03-30 | $24.92 | $24.99 | $24.86 | $24.87 | $24.87 | 1,882,591 |
2022-03-29 | $24.92 | $24.99 | $24.88 | $24.94 | $24.94 | 2,185,777 |
2022-03-28 | $24.89 | $25.13 | $24.86 | $24.90 | $24.90 | 3,029,454 |
2022-03-25 | $24.83 | $24.95 | $24.83 | $24.90 | $24.90 | 1,354,554 |
2022-03-24 | $24.79 | $24.89 | $24.78 | $24.84 | $24.84 | 3,260,766 |
2022-03-23 | $24.78 | $24.84 | $24.78 | $24.79 | $24.79 | 3,609,038 |
2022-03-22 | $24.76 | $24.83 | $24.76 | $24.80 | $24.80 | 4,029,969 |
2022-03-21 | $24.87 | $24.90 | $24.75 | $24.75 | $24.75 | 8,110,140 |
2022-03-18 | $25.08 | $25.14 | $24.92 | $24.92 | $24.92 | 2,526,568 |
2022-03-17 | $25.03 | $25.10 | $24.97 | $25.08 | $25.08 | 1,314,621 |
2022-03-16 | $25.11 | $25.14 | $24.99 | $25.04 | $25.04 | 1,322,656 |
2022-03-15 | $25.10 | $25.19 | $25.00 | $25.10 | $25.10 | 1,734,610 |
2022-03-14 | $25.30 | $25.39 | $25.00 | $25.06 | $25.06 | 2,287,258 |
2022-03-11 | $25.36 | $25.48 | $25.28 | $25.32 | $25.14 | 1,406,310 |
2022-03-10 | $25.30 | $25.57 | $25.30 | $25.42 | $25.24 | 1,627,023 |
2022-03-09 | $25.38 | $25.44 | $25.30 | $25.37 | $25.19 | 1,551,948 |
2022-03-08 | $25.28 | $25.42 | $24.95 | $25.25 | $25.07 | 2,880,659 |
2022-03-07 | $25.42 | $25.55 | $25.24 | $25.25 | $25.07 | 1,533,508 |
2022-03-04 | $25.50 | $25.77 | $25.41 | $25.46 | $25.28 | 1,632,774 |
2022-03-03 | $25.52 | $25.75 | $25.36 | $25.70 | $25.52 | 2,464,649 |
2022-03-02 | $25.30 | $25.61 | $25.24 | $25.60 | $25.42 | 2,365,632 |
2022-03-01 | $25.25 | $25.49 | $25.24 | $25.29 | $25.11 | 2,093,271 |
2022-02-28 | $25.35 | $25.45 | $25.23 | $25.26 | $25.08 | 2,360,423 |
2022-02-25 | $25.38 | $25.64 | $25.26 | $25.57 | $25.39 | 3,592,387 |
2022-02-24 | $25.25 | $25.59 | $25.16 | $25.50 | $25.32 | 3,661,096 |
2022-02-23 | $25.55 | $25.64 | $25.33 | $25.53 | $25.35 | 3,600,376 |
2022-02-22 | $25.21 | $25.75 | $25.20 | $25.64 | $25.46 | 4,563,973 |
2022-02-18 | $25.42 | $25.47 | $25.22 | $25.37 | $25.19 | 3,928,321 |
2022-02-17 | $25.28 | $25.80 | $25.25 | $25.70 | $25.52 | 4,336,195 |
2022-02-16 | $25.06 | $25.80 | $25.04 | $25.80 | $25.62 | 10,801,777 |
2022-02-15 | $22.29 | $23.55 | $22.07 | $23.28 | $23.12 | 957,024 |
2022-02-14 | $22.00 | $22.45 | $21.35 | $22.19 | $22.04 | 1,224,741 |
2022-02-11 | $20.99 | $22.45 | $20.90 | $22.30 | $22.15 | 2,212,169 |
2022-02-10 | $18.99 | $21.59 | $18.91 | $21.03 | $20.88 | 3,551,998 |
2022-02-09 | $18.29 | $18.50 | $17.86 | $17.96 | $17.84 | 477,010 |
2022-02-08 | $17.80 | $18.16 | $17.62 | $18.10 | $17.97 | 531,598 |
2022-02-07 | $17.38 | $18.27 | $17.29 | $17.82 | $17.70 | 803,342 |
2022-02-04 | $17.02 | $17.58 | $16.62 | $17.47 | $17.35 | 587,782 |
2022-02-03 | $16.88 | $17.43 | $16.80 | $17.11 | $16.99 | 750,294 |
2022-02-02 | $17.11 | $17.65 | $17.03 | $17.60 | $17.48 | 378,664 |
2022-02-01 | $16.77 | $17.35 | $16.74 | $17.22 | $17.10 | 464,167 |
2022-01-31 | $16.45 | $16.81 | $16.10 | $16.68 | $16.56 | 546,327 |
2022-01-28 | $16.13 | $16.46 | $15.77 | $16.46 | $16.35 | 430,148 |
2022-01-27 | $16.60 | $16.83 | $16.04 | $16.14 | $16.03 | 276,671 |
2022-01-26 | $17.10 | $17.42 | $16.41 | $16.51 | $16.40 | 340,681 |
2022-01-25 | $16.65 | $17.20 | $16.40 | $17.03 | $16.91 | 601,742 |
2022-01-24 | $16.57 | $16.86 | $16.11 | $16.80 | $16.68 | 812,176 |
2022-01-21 | $17.00 | $17.52 | $16.88 | $16.97 | $16.85 | 457,301 |
2022-01-20 | $17.30 | $17.80 | $17.07 | $17.10 | $16.98 | 418,445 |
2022-01-19 | $17.85 | $18.01 | $17.21 | $17.23 | $17.11 | 794,929 |
2022-01-18 | $17.99 | $18.08 | $17.68 | $18.03 | $17.90 | 500,129 |
2022-01-14 | $17.77 | $18.17 | $17.67 | $18.09 | $17.96 | 397,323 |
2022-01-13 | $17.51 | $18.06 | $17.49 | $17.87 | $17.75 | 350,716 |
2022-01-12 | $17.42 | $17.68 | $17.29 | $17.38 | $17.26 | 356,448 |
2022-01-11 | $17.62 | $17.64 | $17.28 | $17.35 | $17.23 | 559,940 |
2022-01-10 | $17.90 | $17.90 | $17.32 | $17.59 | $17.47 | 687,870 |
2022-01-07 | $18.17 | $18.17 | $17.80 | $17.90 | $17.78 | 659,527 |
2022-01-06 | $18.71 | $18.80 | $18.08 | $18.21 | $18.08 | 624,138 |
2022-01-05 | $18.60 | $19.10 | $18.50 | $18.63 | $18.50 | 854,484 |
2022-01-04 | $18.59 | $19.00 | $18.09 | $18.68 | $18.55 | 1,174,411 |
2022-01-03 | $18.35 | $19.27 | $18.30 | $18.77 | $18.64 | 1,979,284 |
2021-12-31 | $17.41 | $18.34 | $17.41 | $18.06 | $17.93 | 727,649 |
2021-12-30 | $17.42 | $17.68 | $17.26 | $17.51 | $17.39 | 668,022 |
2021-12-29 | $16.50 | $17.34 | $16.40 | $17.26 | $17.14 | 601,577 |
2021-12-28 | $16.60 | $16.73 | $16.46 | $16.48 | $16.37 | 335,793 |
2021-12-27 | $16.50 | $16.81 | $16.43 | $16.67 | $16.55 | 398,198 |
2021-12-23 | $16.85 | $17.02 | $16.26 | $16.47 | $16.36 | 480,907 |
2021-12-22 | $16.44 | $16.91 | $16.37 | $16.84 | $16.72 | 448,485 |
2021-12-21 | $16.25 | $16.72 | $15.87 | $16.51 | $16.40 | 1,166,269 |
2021-12-20 | $14.39 | $16.94 | $14.24 | $16.57 | $16.46 | 3,318,543 |
2021-12-17 | $14.11 | $14.46 | $13.96 | $14.39 | $14.29 | 1,231,068 |
2021-12-16 | $14.42 | $14.48 | $13.94 | $14.19 | $14.09 | 797,758 |
2021-12-15 | $14.01 | $14.48 | $13.97 | $14.42 | $14.32 | 577,774 |
2021-12-14 | $14.04 | $14.36 | $13.98 | $14.01 | $13.91 | 771,611 |
2021-12-13 | $14.07 | $14.31 | $13.90 | $14.26 | $13.99 | 670,671 |
2021-12-10 | $13.89 | $14.04 | $13.60 | $14.00 | $13.73 | 546,308 |
2021-12-09 | $13.94 | $13.94 | $13.67 | $13.77 | $13.51 | 216,273 |
2021-12-08 | $13.83 | $14.11 | $13.72 | $14.01 | $13.74 | 196,604 |
2021-12-07 | $13.81 | $13.87 | $13.65 | $13.72 | $13.46 | 227,486 |
2021-12-06 | $13.38 | $13.70 | $13.34 | $13.56 | $13.30 | 312,828 |
2021-12-03 | $13.40 | $13.56 | $13.04 | $13.17 | $12.92 | 366,369 |
2021-12-02 | $13.03 | $13.50 | $12.93 | $13.39 | $13.13 | 334,889 |
2021-12-01 | $13.44 | $13.72 | $12.86 | $12.88 | $12.63 | 359,899 |
2021-11-30 | $13.45 | $13.46 | $13.14 | $13.18 | $12.93 | 499,187 |
2021-11-29 | $14.01 | $14.07 | $13.46 | $13.57 | $13.31 | 348,367 |
2021-11-26 | $13.91 | $14.15 | $13.54 | $13.90 | $13.63 | 251,345 |
2021-11-24 | $14.02 | $14.38 | $14.00 | $14.32 | $14.05 | 146,356 |
2021-11-23 | $14.17 | $14.45 | $14.14 | $14.15 | $13.88 | 267,857 |
2021-11-22 | $14.14 | $14.39 | $13.97 | $14.20 | $13.93 | 371,887 |
2021-11-19 | $14.19 | $14.22 | $13.94 | $14.13 | $13.86 | 339,369 |
2021-11-18 | $14.10 | $14.40 | $14.08 | $14.34 | $14.06 | 459,394 |
2021-11-17 | $14.10 | $14.24 | $13.77 | $14.11 | $13.84 | 339,778 |
2021-11-16 | $14.54 | $14.54 | $14.05 | $14.18 | $13.91 | 489,175 |
2021-11-15 | $13.85 | $14.50 | $13.81 | $14.50 | $14.22 | 440,226 |
2021-11-12 | $13.99 | $14.08 | $13.63 | $13.81 | $13.55 | 395,146 |
2021-11-11 | $14.01 | $14.01 | $13.55 | $13.94 | $13.67 | 569,523 |
2021-11-10 | $14.29 | $14.56 | $13.79 | $13.87 | $13.60 | 536,002 |
2021-11-09 | $13.11 | $14.33 | $13.11 | $14.32 | $14.05 | 947,234 |
2021-11-08 | $13.21 | $13.21 | $12.94 | $13.02 | $12.77 | 317,479 |
2021-11-05 | $12.61 | $13.17 | $12.60 | $13.15 | $12.90 | 338,810 |
2021-11-04 | $12.76 | $12.91 | $12.53 | $12.58 | $12.34 | 226,813 |
2021-11-03 | $12.60 | $12.94 | $12.49 | $12.76 | $12.52 | 359,553 |
2021-11-02 | $12.50 | $12.74 | $12.49 | $12.58 | $12.34 | 305,021 |
2021-11-01 | $12.60 | $12.60 | $12.16 | $12.46 | $12.22 | 342,212 |
2021-10-29 | $12.57 | $12.78 | $12.51 | $12.61 | $12.37 | 583,980 |
2021-10-28 | $12.38 | $12.64 | $12.33 | $12.62 | $12.38 | 201,662 |
2021-10-27 | $12.24 | $12.38 | $12.16 | $12.29 | $12.05 | 183,904 |
2021-10-26 | $12.30 | $12.37 | $12.21 | $12.26 | $12.02 | 180,751 |
2021-10-25 | $12.31 | $12.35 | $12.17 | $12.31 | $12.07 | 299,887 |
2021-10-22 | $12.33 | $12.39 | $12.22 | $12.23 | $12.00 | 310,830 |
2021-10-21 | $12.44 | $12.49 | $12.25 | $12.33 | $12.09 | 155,172 |
2021-10-20 | $12.40 | $12.44 | $12.23 | $12.43 | $12.19 | 238,176 |
2021-10-19 | $12.48 | $12.48 | $12.27 | $12.32 | $12.08 | 235,815 |
2021-10-18 | $12.33 | $12.48 | $12.12 | $12.36 | $12.12 | 252,184 |
2021-10-15 | $12.71 | $12.81 | $12.36 | $12.37 | $12.13 | 416,864 |
2021-10-14 | $12.48 | $12.58 | $12.39 | $12.54 | $12.30 | 312,210 |
2021-10-13 | $12.25 | $12.42 | $12.08 | $12.40 | $12.16 | 254,250 |
2021-10-12 | $12.13 | $12.27 | $12.06 | $12.26 | $12.02 | 168,188 |
2021-10-11 | $12.10 | $12.16 | $11.97 | $12.13 | $11.90 | 193,291 |
2021-10-08 | $12.25 | $12.32 | $12.06 | $12.08 | $11.85 | 296,683 |
2021-10-07 | $12.43 | $12.50 | $12.24 | $12.28 | $12.04 | 350,764 |
2021-10-06 | $12.23 | $12.40 | $12.02 | $12.39 | $12.15 | 383,999 |
2021-10-05 | $12.38 | $12.44 | $12.17 | $12.41 | $12.17 | 291,368 |
2021-10-04 | $12.48 | $12.55 | $12.24 | $12.36 | $12.12 | 387,832 |
2021-10-01 | $12.20 | $12.46 | $12.17 | $12.46 | $12.22 | 322,055 |
2021-09-30 | $12.59 | $12.59 | $12.22 | $12.23 | $12.00 | 498,088 |
2021-09-29 | $12.28 | $12.52 | $12.23 | $12.51 | $12.27 | 459,264 |
2021-09-28 | $12.11 | $12.28 | $11.98 | $12.24 | $12.01 | 327,257 |
2021-09-27 | $12.09 | $12.42 | $12.08 | $12.16 | $11.93 | 532,594 |
2021-09-24 | $12.29 | $12.34 | $11.98 | $12.02 | $11.79 | 330,117 |
2021-09-23 | $11.94 | $12.35 | $11.90 | $12.29 | $12.05 | 391,526 |
2021-09-22 | $11.66 | $12.01 | $11.61 | $11.93 | $11.70 | 391,277 |
2021-09-21 | $11.61 | $11.72 | $11.52 | $11.57 | $11.35 | 230,986 |
2021-09-20 | $11.50 | $11.73 | $11.35 | $11.56 | $11.34 | 426,392 |
2021-09-17 | $11.62 | $11.85 | $11.47 | $11.50 | $11.28 | 1,125,100 |
2021-09-16 | $11.41 | $11.74 | $11.31 | $11.61 | $11.39 | 428,161 |
2021-09-15 | $11.60 | $11.61 | $11.36 | $11.43 | $11.21 | 277,360 |
2021-09-14 | $11.66 | $11.71 | $11.47 | $11.56 | $11.34 | 375,788 |
2021-09-13 | $11.88 | $11.88 | $11.59 | $11.77 | $11.37 | 452,415 |
2021-09-10 | $12.15 | $12.16 | $11.74 | $11.76 | $11.36 | 448,580 |
2021-09-09 | $12.60 | $12.61 | $12.12 | $12.12 | $11.71 | 406,387 |
2021-09-08 | $12.50 | $12.65 | $12.45 | $12.63 | $12.20 | 258,702 |
2021-09-07 | $12.74 | $12.78 | $12.55 | $12.59 | $12.16 | 262,337 |
2021-09-03 | $12.65 | $12.76 | $12.55 | $12.74 | $12.31 | 304,526 |
2021-09-02 | $12.85 | $12.85 | $12.61 | $12.65 | $12.22 | 320,193 |
2021-09-01 | $12.53 | $12.84 | $12.43 | $12.75 | $12.32 | 505,576 |
2021-08-31 | $12.44 | $12.56 | $12.30 | $12.48 | $12.06 | 369,022 |
2021-08-30 | $12.20 | $12.46 | $12.03 | $12.45 | $12.03 | 401,888 |
2021-08-27 | $12.00 | $12.27 | $12.00 | $12.18 | $11.77 | 350,895 |
2021-08-26 | $12.11 | $12.29 | $11.91 | $11.95 | $11.55 | 305,095 |
2021-08-25 | $11.77 | $12.16 | $11.70 | $12.06 | $11.65 | 464,933 |
2021-08-24 | $11.66 | $11.76 | $11.60 | $11.71 | $11.31 | 317,407 |
2021-08-23 | $11.75 | $11.84 | $11.52 | $11.61 | $11.22 | 215,524 |
2021-08-20 | $11.60 | $11.75 | $11.43 | $11.68 | $11.29 | 297,819 |
2021-08-19 | $11.45 | $11.70 | $11.35 | $11.70 | $11.30 | 321,089 |
2021-08-18 | $11.62 | $11.76 | $11.47 | $11.51 | $11.12 | 297,866 |
2021-08-17 | $11.54 | $11.59 | $11.37 | $11.56 | $11.17 | 336,947 |
2021-08-16 | $11.65 | $11.71 | $11.44 | $11.54 | $11.15 | 221,845 |
2021-08-13 | $11.80 | $11.80 | $11.55 | $11.70 | $11.30 | 219,257 |
2021-08-12 | $11.86 | $12.01 | $11.68 | $11.76 | $11.36 | 340,026 |
2021-08-11 | $11.50 | $11.89 | $11.45 | $11.78 | $11.38 | 494,076 |
2021-08-10 | $11.50 | $11.78 | $10.68 | $11.49 | $11.10 | 687,688 |
2021-08-09 | $11.63 | $11.65 | $11.34 | $11.52 | $11.13 | 290,389 |
2021-08-06 | $11.44 | $11.66 | $11.22 | $11.62 | $11.23 | 357,220 |
2021-08-05 | $10.68 | $11.43 | $10.68 | $11.42 | $11.03 | 510,040 |
2021-08-04 | $10.60 | $10.70 | $10.50 | $10.65 | $10.29 | 265,047 |
2021-08-03 | $10.61 | $10.77 | $10.52 | $10.70 | $10.34 | 377,900 |
2021-08-02 | $10.54 | $10.84 | $10.54 | $10.59 | $10.23 | 515,677 |
2021-07-30 | $10.56 | $10.66 | $10.43 | $10.54 | $10.18 | 333,178 |
2021-07-29 | $10.32 | $10.67 | $10.30 | $10.54 | $10.18 | 247,989 |
2021-07-28 | $10.36 | $10.45 | $10.15 | $10.30 | $9.95 | 234,912 |
2021-07-27 | $10.40 | $10.47 | $10.32 | $10.40 | $10.05 | 292,189 |
2021-07-26 | $10.39 | $10.50 | $10.35 | $10.40 | $10.05 | 198,792 |
2021-07-23 | $10.26 | $10.35 | $10.16 | $10.32 | $9.97 | 177,475 |
2021-07-22 | $10.24 | $10.30 | $10.10 | $10.25 | $9.90 | 199,404 |
2021-07-21 | $10.43 | $10.50 | $10.31 | $10.31 | $9.96 | 249,379 |
2021-07-20 | $10.01 | $10.44 | $9.99 | $10.32 | $9.97 | 496,319 |
2021-07-19 | $10.22 | $10.29 | $9.77 | $9.98 | $9.64 | 525,058 |
2021-07-16 | $10.35 | $10.39 | $10.21 | $10.31 | $9.96 | 312,953 |
2021-07-15 | $10.21 | $10.38 | $10.17 | $10.25 | $9.90 | 373,249 |
2021-07-14 | $10.15 | $10.25 | $10.12 | $10.19 | $9.85 | 311,303 |
2021-07-13 | $10.37 | $10.37 | $10.09 | $10.16 | $9.82 | 305,480 |
2021-07-12 | $10.23 | $10.41 | $10.17 | $10.37 | $10.02 | 514,198 |
2021-07-09 | $10.06 | $10.26 | $9.91 | $10.21 | $9.86 | 548,823 |
2021-07-08 | $9.74 | $9.82 | $9.64 | $9.78 | $9.45 | 307,844 |
2021-07-07 | $9.89 | $9.90 | $9.70 | $9.81 | $9.48 | 292,607 |
2021-07-06 | $9.91 | $10.00 | $9.69 | $9.96 | $9.62 | 354,704 |
2021-07-02 | $10.04 | $10.10 | $9.80 | $9.87 | $9.54 | 311,968 |
2021-07-01 | $9.87 | $10.12 | $9.80 | $10.04 | $9.70 | 349,202 |
2021-06-30 | $9.83 | $9.92 | $9.75 | $9.75 | $9.42 | 298,752 |
2021-06-29 | $9.94 | $10.15 | $9.88 | $9.89 | $9.56 | 290,710 |
2021-06-28 | $10.01 | $10.02 | $9.74 | $9.96 | $9.62 | 438,685 |
2021-06-25 | $10.14 | $10.26 | $10.01 | $10.03 | $9.69 | 770,899 |
2021-06-24 | $10.19 | $10.27 | $10.10 | $10.16 | $9.82 | 271,261 |
2021-06-23 | $10.29 | $10.36 | $10.23 | $10.24 | $9.89 | 288,969 |
2021-06-22 | $10.40 | $10.46 | $10.29 | $10.35 | $10.00 | 252,858 |
2021-06-21 | $10.15 | $10.54 | $10.09 | $10.46 | $10.11 | 379,731 |
2021-06-18 | $10.31 | $10.34 | $10.01 | $10.01 | $9.67 | 910,339 |
2021-06-17 | $10.52 | $10.56 | $10.31 | $10.43 | $10.08 | 281,562 |
2021-06-16 | $10.49 | $10.59 | $10.41 | $10.52 | $10.16 | 255,329 |
2021-06-15 | $10.77 | $10.78 | $10.51 | $10.58 | $10.22 | 340,255 |
2021-06-14 | $10.84 | $10.98 | $10.77 | $10.85 | $10.48 | 413,096 |
2021-06-11 | $11.13 | $11.17 | $11.02 | $11.10 | $10.55 | 408,084 |
2021-06-10 | $11.02 | $11.14 | $10.96 | $11.13 | $10.58 | 658,668 |
2021-06-09 | $10.77 | $10.99 | $10.72 | $10.97 | $10.43 | 771,451 |
2021-06-08 | $10.55 | $10.68 | $10.49 | $10.65 | $10.13 | 483,314 |
2021-06-07 | $10.40 | $10.54 | $10.36 | $10.49 | $9.97 | 445,254 |
2021-06-04 | $10.40 | $10.47 | $10.27 | $10.31 | $9.80 | 322,557 |
2021-06-03 | $10.34 | $10.49 | $10.26 | $10.34 | $9.83 | 731,818 |
2021-06-02 | $10.15 | $10.26 | $10.13 | $10.26 | $9.76 | 389,610 |
2021-06-01 | $9.90 | $10.12 | $9.89 | $10.07 | $9.58 | 425,054 |
2021-05-28 | $9.79 | $9.84 | $9.72 | $9.81 | $9.33 | 258,656 |
2021-05-27 | $9.79 | $9.88 | $9.70 | $9.75 | $9.27 | 466,096 |
2021-05-26 | $9.67 | $9.73 | $9.51 | $9.71 | $9.23 | 414,505 |
2021-05-25 | $9.75 | $9.81 | $9.60 | $9.62 | $9.15 | 461,129 |
2021-05-24 | $9.85 | $9.85 | $9.75 | $9.78 | $9.30 | 346,836 |
2021-05-21 | $9.74 | $9.84 | $9.70 | $9.77 | $9.29 | 478,832 |
2021-05-20 | $9.40 | $9.64 | $9.30 | $9.64 | $9.17 | 315,052 |
2021-05-19 | $9.41 | $9.46 | $9.19 | $9.43 | $8.97 | 340,920 |
2021-05-18 | $9.53 | $9.68 | $9.42 | $9.50 | $9.03 | 375,144 |
2021-05-17 | $9.57 | $9.59 | $9.38 | $9.50 | $9.03 | 510,441 |
2021-05-14 | $9.38 | $9.55 | $9.38 | $9.49 | $9.02 | 656,210 |
2021-05-13 | $9.24 | $9.44 | $9.13 | $9.22 | $8.77 | 687,433 |
2021-05-12 | $9.62 | $9.62 | $9.24 | $9.28 | $8.82 | 502,971 |
2021-05-11 | $9.61 | $9.75 | $9.35 | $9.57 | $9.10 | 558,948 |
2021-05-10 | $9.99 | $10.05 | $9.79 | $9.80 | $9.32 | 317,425 |
2021-05-07 | $9.85 | $10.00 | $9.84 | $9.91 | $9.42 | 261,951 |
2021-05-06 | $9.87 | $9.94 | $9.75 | $9.83 | $9.35 | 268,968 |
2021-05-05 | $10.13 | $10.13 | $9.83 | $9.90 | $9.41 | 224,700 |
2021-05-04 | $10.26 | $10.35 | $10.03 | $10.08 | $9.58 | 313,256 |
2021-05-03 | $10.26 | $10.41 | $10.16 | $10.29 | $9.78 | 242,278 |
2021-04-30 | $10.11 | $10.22 | $10.08 | $10.20 | $9.70 | 288,657 |
2021-04-29 | $10.30 | $10.40 | $10.08 | $10.14 | $9.64 | 367,772 |
2021-04-28 | $10.46 | $10.51 | $10.31 | $10.31 | $9.80 | 219,629 |
2021-04-27 | $10.52 | $10.54 | $10.37 | $10.43 | $9.92 | 298,930 |
2021-04-26 | $10.46 | $10.62 | $10.46 | $10.46 | $9.95 | 328,324 |
2021-04-23 | $10.32 | $10.53 | $10.29 | $10.46 | $9.95 | 308,935 |
2021-04-22 | $10.32 | $10.44 | $10.23 | $10.24 | $9.74 | 249,772 |
2021-04-21 | $10.33 | $10.48 | $10.17 | $10.43 | $9.92 | 248,765 |
2021-04-20 | $10.43 | $10.47 | $10.16 | $10.27 | $9.77 | 415,157 |
2021-04-19 | $10.31 | $10.44 | $10.10 | $10.43 | $9.92 | 288,640 |
2021-04-16 | $10.29 | $10.34 | $10.13 | $10.21 | $9.71 | 270,730 |
2021-04-15 | $10.17 | $10.25 | $10.01 | $10.24 | $9.74 | 225,686 |
2021-04-14 | $10.29 | $10.39 | $10.07 | $10.08 | $9.58 | 186,451 |
2021-04-13 | $10.23 | $10.34 | $10.07 | $10.25 | $9.75 | 211,089 |
2021-04-12 | $10.26 | $10.31 | $10.10 | $10.31 | $9.80 | 183,047 |
2021-04-09 | $10.36 | $10.49 | $10.26 | $10.29 | $9.78 | 157,004 |
2021-04-08 | $10.30 | $10.42 | $9.98 | $10.36 | $9.85 | 355,682 |
2021-04-07 | $10.48 | $10.54 | $10.25 | $10.33 | $9.82 | 311,538 |
2021-04-06 | $10.24 | $10.45 | $10.24 | $10.45 | $9.94 | 288,100 |
2021-04-05 | $10.43 | $10.45 | $9.93 | $10.22 | $9.72 | 508,536 |
2021-04-01 | $9.91 | $10.35 | $9.81 | $10.35 | $9.84 | 457,179 |
2021-03-31 | $9.81 | $9.92 | $9.68 | $9.85 | $9.37 | 359,876 |
2021-03-30 | $9.73 | $9.93 | $9.70 | $9.84 | $9.36 | 196,683 |
2021-03-29 | $9.98 | $10.25 | $9.60 | $9.70 | $9.22 | 465,825 |
2021-03-26 | $9.78 | $10.05 | $9.68 | $9.98 | $9.49 | 410,129 |
2021-03-25 | $9.53 | $9.65 | $9.30 | $9.59 | $9.12 | 380,704 |
2021-03-24 | $9.79 | $10.01 | $9.51 | $9.52 | $9.05 | 282,772 |
2021-03-23 | $9.75 | $9.80 | $9.61 | $9.71 | $9.23 | 301,722 |
2021-03-22 | $9.92 | $9.92 | $9.60 | $9.76 | $9.28 | 288,781 |
2021-03-19 | $10.15 | $10.17 | $9.80 | $9.85 | $9.37 | 858,331 |
2021-03-18 | $10.29 | $10.45 | $10.08 | $10.12 | $9.62 | 264,932 |
2021-03-17 | $10.26 | $10.36 | $9.93 | $10.29 | $9.78 | 577,482 |
2021-03-16 | $10.57 | $10.60 | $9.93 | $10.26 | $9.76 | 606,283 |
2021-03-15 | $10.97 | $10.97 | $10.52 | $10.69 | $10.16 | 458,405 |
2021-03-12 | $10.47 | $10.90 | $10.43 | $10.88 | $10.35 | 496,590 |
2021-03-11 | $10.38 | $10.57 | $10.25 | $10.57 | $9.89 | 506,319 |
2021-03-10 | $10.21 | $10.60 | $10.04 | $10.34 | $9.68 | 499,138 |
2021-03-09 | $10.09 | $10.41 | $9.82 | $10.22 | $9.56 | 749,419 |
2021-03-08 | $9.23 | $10.13 | $9.19 | $10.08 | $9.43 | 805,176 |
2021-03-05 | $9.15 | $9.18 | $8.88 | $9.13 | $8.54 | 522,786 |
2021-03-04 | $9.14 | $9.20 | $8.78 | $9.12 | $8.53 | 821,304 |
2021-03-03 | $8.34 | $9.30 | $8.31 | $9.19 | $8.60 | 1,018,640 |
2021-03-02 | $8.34 | $8.38 | $7.88 | $8.24 | $7.71 | 501,569 |
2021-03-01 | $8.42 | $8.53 | $8.30 | $8.34 | $7.80 | 406,362 |
2021-02-26 | $8.38 | $8.64 | $8.23 | $8.23 | $7.70 | 425,471 |
2021-02-25 | $8.72 | $8.74 | $8.32 | $8.41 | $7.87 | 470,927 |
2021-02-24 | $8.48 | $8.72 | $8.44 | $8.62 | $8.07 | 461,078 |
2021-02-23 | $8.27 | $8.50 | $8.17 | $8.41 | $7.87 | 539,901 |
2021-02-22 | $7.99 | $8.32 | $7.95 | $8.20 | $7.67 | 457,293 |
2021-02-19 | $8.06 | $8.08 | $7.91 | $7.99 | $7.48 | 425,720 |
2021-02-18 | $7.82 | $8.14 | $7.82 | $8.06 | $7.54 | 388,977 |
2021-02-17 | $8.23 | $8.23 | $7.36 | $7.81 | $7.31 | 1,361,095 |
2021-02-16 | $8.26 | $8.39 | $8.13 | $8.21 | $7.68 | 360,329 |
2021-02-12 | $8.10 | $8.25 | $8.06 | $8.22 | $7.69 | 344,057 |
2021-02-11 | $8.39 | $8.47 | $8.11 | $8.24 | $7.71 | 376,217 |
2021-02-10 | $7.88 | $8.48 | $7.88 | $8.28 | $7.75 | 581,632 |
2021-02-09 | $7.96 | $7.98 | $7.79 | $7.88 | $7.37 | 349,789 |
2021-02-08 | $7.75 | $7.97 | $7.68 | $7.87 | $7.36 | 349,470 |
2021-02-05 | $7.67 | $7.74 | $7.62 | $7.70 | $7.21 | 214,487 |
2021-02-04 | $7.45 | $7.68 | $7.40 | $7.59 | $7.10 | 415,530 |
2021-02-03 | $7.40 | $7.42 | $7.22 | $7.39 | $6.92 | 356,026 |
2021-02-02 | $7.18 | $7.36 | $7.06 | $7.32 | $6.85 | 465,404 |
2021-02-01 | $7.37 | $7.40 | $7.04 | $7.19 | $6.73 | 674,111 |
2021-01-29 | $7.35 | $7.50 | $7.13 | $7.19 | $6.73 | 626,948 |
2021-01-28 | $7.33 | $7.50 | $7.23 | $7.36 | $6.89 | 413,468 |
2021-01-27 | $7.43 | $7.54 | $7.23 | $7.27 | $6.80 | 459,883 |
2021-01-26 | $7.59 | $7.61 | $7.36 | $7.52 | $7.04 | 386,052 |
2021-01-25 | $7.51 | $7.61 | $7.33 | $7.52 | $7.04 | 367,504 |
2021-01-22 | $7.49 | $7.57 | $7.27 | $7.57 | $7.08 | 484,275 |
2021-01-21 | $7.77 | $7.78 | $7.42 | $7.56 | $7.07 | 414,950 |
2021-01-20 | $7.77 | $7.78 | $7.60 | $7.75 | $7.25 | 382,645 |
2021-01-19 | $7.98 | $7.99 | $7.69 | $7.77 | $7.27 | 592,663 |
2021-01-15 | $7.70 | $7.96 | $7.52 | $7.86 | $7.36 | 431,528 |
2021-01-14 | $7.59 | $7.93 | $7.57 | $7.69 | $7.20 | 714,122 |
2021-01-13 | $7.39 | $7.63 | $7.39 | $7.51 | $7.03 | 340,902 |
2021-01-12 | $7.50 | $7.61 | $7.34 | $7.39 | $6.92 | 437,884 |
2021-01-11 | $7.45 | $7.54 | $7.27 | $7.30 | $6.83 | 368,517 |
2021-01-08 | $7.43 | $7.55 | $7.36 | $7.49 | $7.01 | 259,860 |
2021-01-07 | $7.57 | $7.57 | $7.30 | $7.44 | $6.96 | 332,501 |
2021-01-06 | $7.41 | $7.64 | $7.40 | $7.58 | $7.09 | 422,301 |
2021-01-05 | $7.19 | $7.36 | $7.19 | $7.30 | $6.83 | 269,410 |
2021-01-04 | $7.49 | $7.52 | $7.13 | $7.17 | $6.71 | 488,964 |
2020-12-31 | $7.35 | $7.44 | $7.28 | $7.40 | $6.92 | 319,141 |
2020-12-30 | $7.30 | $7.55 | $7.30 | $7.37 | $6.90 | 359,951 |
2020-12-29 | $7.48 | $7.50 | $7.21 | $7.33 | $6.86 | 414,697 |
2020-12-28 | $7.38 | $7.64 | $7.37 | $7.46 | $6.98 | 401,363 |
2020-12-24 | $7.40 | $7.45 | $7.32 | $7.37 | $6.90 | 170,222 |
2020-12-23 | $7.28 | $7.51 | $7.26 | $7.45 | $6.97 | 337,222 |
2020-12-22 | $7.46 | $7.46 | $7.20 | $7.24 | $6.78 | 508,900 |
2020-12-21 | $7.32 | $7.47 | $7.26 | $7.42 | $6.94 | 437,576 |
2020-12-18 | $7.56 | $7.60 | $7.20 | $7.48 | $7.00 | 1,756,703 |
2020-12-17 | $7.47 | $7.60 | $7.30 | $7.58 | $7.09 | 471,418 |
2020-12-16 | $7.76 | $7.79 | $7.41 | $7.42 | $6.94 | 564,497 |
2020-12-15 | $7.65 | $7.76 | $7.55 | $7.75 | $7.25 | 468,602 |
2020-12-14 | $7.86 | $7.91 | $7.44 | $7.62 | $7.13 | 623,814 |
2020-12-11 | $8.11 | $8.18 | $7.91 | $7.97 | $7.29 | 634,977 |
2020-12-10 | $8.24 | $8.29 | $8.07 | $8.13 | $7.44 | 295,979 |
2020-12-09 | $8.30 | $8.38 | $8.11 | $8.29 | $7.58 | 359,146 |
2020-12-08 | $8.11 | $8.36 | $8.11 | $8.26 | $7.56 | 375,945 |
2020-12-07 | $8.45 | $8.54 | $8.11 | $8.16 | $7.46 | 429,592 |
2020-12-04 | $8.36 | $8.57 | $8.36 | $8.51 | $7.78 | 394,369 |
2020-12-03 | $8.48 | $8.57 | $8.29 | $8.39 | $7.68 | 485,431 |
2020-12-02 | $8.10 | $8.46 | $8.06 | $8.44 | $7.72 | 361,714 |
2020-12-01 | $7.97 | $8.24 | $7.94 | $8.13 | $7.44 | 557,876 |
2020-11-30 | $7.91 | $8.06 | $7.80 | $7.81 | $7.14 | 1,507,150 |
2020-11-27 | $8.18 | $8.23 | $7.85 | $8.04 | $7.35 | 289,369 |
2020-11-25 | $8.39 | $8.39 | $8.06 | $8.18 | $7.48 | 400,459 |
2020-11-24 | $8.51 | $8.67 | $8.36 | $8.43 | $7.71 | 546,289 |
2020-11-23 | $8.58 | $8.59 | $8.35 | $8.39 | $7.68 | 380,966 |
2020-11-20 | $8.47 | $8.61 | $8.33 | $8.45 | $7.73 | 418,535 |
2020-11-19 | $8.06 | $8.58 | $7.96 | $8.57 | $7.84 | 703,319 |
2020-11-18 | $8.20 | $8.53 | $8.10 | $8.11 | $7.42 | 1,236,867 |
2020-11-17 | $7.83 | $8.14 | $7.74 | $8.12 | $7.43 | 736,694 |
2020-11-16 | $7.50 | $8.14 | $7.47 | $7.86 | $7.19 | 868,167 |
2020-11-13 | $6.94 | $7.38 | $6.91 | $7.38 | $6.75 | 545,471 |
2020-11-12 | $6.70 | $7.04 | $6.58 | $6.80 | $6.22 | 593,084 |
2020-11-11 | $7.42 | $7.45 | $6.53 | $6.78 | $6.20 | 1,339,989 |
2020-11-10 | $6.35 | $7.41 | $6.30 | $7.36 | $6.73 | 2,534,706 |
2020-11-09 | $5.70 | $6.44 | $5.66 | $5.97 | $5.46 | 1,362,908 |
2020-11-06 | $5.45 | $5.60 | $5.34 | $5.38 | $4.92 | 391,237 |
2020-11-05 | $5.31 | $5.61 | $5.27 | $5.44 | $4.98 | 1,256,107 |
2020-11-04 | $5.35 | $5.44 | $5.24 | $5.26 | $4.81 | 490,964 |
2020-11-03 | $5.40 | $5.51 | $5.37 | $5.39 | $4.93 | 528,643 |
2020-11-02 | $5.45 | $5.50 | $5.31 | $5.35 | $4.89 | 511,129 |
2020-10-30 | $5.33 | $5.48 | $5.27 | $5.40 | $4.94 | 629,132 |
2020-10-29 | $5.42 | $5.51 | $5.29 | $5.41 | $4.95 | 567,705 |
2020-10-28 | $5.61 | $5.66 | $5.41 | $5.42 | $4.96 | 488,960 |
2020-10-27 | $5.64 | $5.77 | $5.61 | $5.64 | $5.16 | 569,469 |
2020-10-26 | $5.49 | $5.73 | $5.45 | $5.68 | $5.20 | 495,038 |
2020-10-23 | $5.50 | $5.64 | $5.46 | $5.57 | $5.10 | 397,962 |
2020-10-22 | $5.39 | $5.53 | $5.36 | $5.47 | $5.00 | 497,515 |
2020-10-21 | $5.45 | $5.46 | $5.36 | $5.44 | $4.98 | 264,143 |
2020-10-20 | $5.36 | $5.48 | $5.31 | $5.44 | $4.98 | 309,362 |
2020-10-19 | $5.48 | $5.48 | $5.29 | $5.30 | $4.85 | 318,742 |
2020-10-16 | $5.51 | $5.55 | $5.38 | $5.42 | $4.96 | 369,345 |
2020-10-15 | $5.48 | $5.60 | $5.37 | $5.52 | $5.05 | 456,033 |
2020-10-14 | $5.74 | $5.86 | $5.41 | $5.47 | $5.00 | 793,341 |
2020-10-13 | $5.75 | $5.88 | $5.73 | $5.74 | $5.25 | 256,126 |
2020-10-12 | $5.81 | $5.93 | $5.75 | $5.84 | $5.34 | 309,794 |
2020-10-09 | $6.00 | $6.04 | $5.77 | $5.85 | $5.35 | 325,778 |
2020-10-08 | $5.66 | $5.95 | $5.64 | $5.95 | $5.44 | 296,189 |
2020-10-07 | $5.68 | $5.73 | $5.58 | $5.67 | $5.19 | 418,745 |
2020-10-06 | $5.65 | $5.87 | $5.62 | $5.66 | $5.18 | 348,509 |
2020-10-05 | $5.76 | $5.91 | $5.61 | $5.67 | $5.19 | 295,347 |
2020-10-02 | $5.50 | $5.81 | $5.48 | $5.79 | $5.30 | 352,809 |
2020-10-01 | $5.45 | $5.68 | $5.33 | $5.65 | $5.17 | 441,859 |
2020-09-30 | $5.45 | $5.53 | $5.30 | $5.40 | $4.94 | 419,479 |
2020-09-29 | $5.69 | $5.69 | $5.38 | $5.43 | $4.97 | 362,186 |
2020-09-28 | $5.53 | $5.88 | $5.53 | $5.71 | $5.22 | 567,825 |
2020-09-25 | $5.38 | $5.47 | $5.22 | $5.42 | $4.96 | 580,712 |
2020-09-24 | $5.11 | $5.48 | $5.01 | $5.40 | $4.94 | 1,031,930 |
2020-09-23 | $5.43 | $5.46 | $5.06 | $5.08 | $4.65 | 823,624 |
2020-09-22 | $5.60 | $5.67 | $5.33 | $5.34 | $4.88 | 604,204 |
2020-09-21 | $5.74 | $5.82 | $5.44 | $5.56 | $5.09 | 866,055 |
2020-09-18 | $6.22 | $6.22 | $5.72 | $5.84 | $5.34 | 2,105,052 |
2020-09-17 | $6.25 | $6.27 | $6.12 | $6.19 | $5.66 | 421,872 |
2020-09-16 | $6.43 | $6.44 | $6.26 | $6.28 | $5.74 | 477,977 |
2020-09-15 | $6.36 | $6.84 | $6.31 | $6.40 | $5.85 | 898,869 |
2020-09-14 | $6.38 | $6.42 | $6.20 | $6.38 | $5.84 | 505,256 |
2020-09-11 | $6.57 | $6.57 | $6.36 | $6.44 | $5.73 | 506,824 |
2020-09-10 | $6.60 | $6.65 | $6.51 | $6.51 | $5.80 | 425,374 |
2020-09-09 | $6.66 | $6.76 | $6.57 | $6.60 | $5.88 | 374,144 |
2020-09-08 | $6.73 | $6.73 | $6.56 | $6.61 | $5.89 | 318,876 |
2020-09-04 | $6.77 | $6.81 | $6.51 | $6.76 | $6.02 | 337,438 |
2020-09-03 | $6.59 | $6.80 | $6.58 | $6.72 | $5.98 | 452,316 |
2020-09-02 | $6.43 | $6.59 | $6.36 | $6.56 | $5.84 | 583,080 |
2020-09-01 | $6.54 | $6.57 | $6.43 | $6.49 | $5.78 | 361,825 |
2020-08-31 | $6.69 | $6.69 | $6.51 | $6.60 | $5.88 | 464,087 |
2020-08-28 | $6.56 | $6.69 | $6.48 | $6.69 | $5.96 | 375,223 |
2020-08-27 | $6.53 | $6.72 | $6.49 | $6.52 | $5.81 | 478,048 |
2020-08-26 | $6.69 | $6.70 | $6.45 | $6.56 | $5.84 | 416,013 |
2020-08-25 | $6.88 | $6.96 | $6.68 | $6.74 | $6.00 | 342,167 |
2020-08-24 | $6.75 | $6.85 | $6.54 | $6.84 | $6.09 | 483,112 |
2020-08-21 | $6.77 | $6.78 | $6.53 | $6.68 | $5.95 | 415,326 |
2020-08-20 | $6.66 | $6.85 | $6.61 | $6.77 | $6.03 | 345,294 |
2020-08-19 | $7.00 | $7.00 | $6.73 | $6.73 | $5.99 | 389,067 |
2020-08-18 | $7.12 | $7.12 | $6.90 | $6.92 | $6.16 | 382,874 |
2020-08-17 | $7.15 | $7.15 | $6.97 | $7.11 | $6.33 | 482,593 |
2020-08-14 | $7.20 | $7.22 | $7.08 | $7.09 | $6.31 | 386,217 |
2020-08-13 | $7.36 | $7.53 | $7.20 | $7.20 | $6.41 | 340,926 |
2020-08-12 | $7.47 | $7.51 | $7.21 | $7.40 | $6.59 | 441,527 |
2020-08-11 | $7.53 | $7.79 | $7.31 | $7.35 | $6.54 | 558,809 |
2020-08-10 | $7.41 | $7.78 | $7.41 | $7.54 | $6.71 | 601,949 |
2020-08-07 | $7.30 | $7.44 | $7.23 | $7.41 | $6.60 | 230,331 |
2020-08-06 | $7.34 | $7.43 | $7.27 | $7.32 | $6.52 | 225,009 |
2020-08-05 | $7.41 | $7.41 | $7.24 | $7.35 | $6.54 | 250,973 |
2020-08-04 | $6.99 | $7.35 | $6.94 | $7.34 | $6.54 | 314,917 |
2020-08-03 | $7.25 | $7.25 | $6.88 | $7.04 | $6.27 | 583,906 |
2020-07-31 | $7.25 | $7.29 | $7.07 | $7.23 | $6.44 | 385,199 |
2020-07-30 | $7.34 | $7.37 | $7.19 | $7.30 | $6.50 | 335,608 |
2020-07-29 | $7.42 | $7.49 | $7.20 | $7.36 | $6.55 | 367,932 |
2020-07-28 | $7.18 | $7.43 | $7.13 | $7.36 | $6.55 | 377,083 |
2020-07-27 | $7.22 | $7.29 | $6.96 | $7.22 | $6.43 | 433,280 |
2020-07-24 | $7.45 | $7.51 | $7.23 | $7.25 | $6.46 | 326,710 |
2020-07-23 | $7.41 | $7.54 | $7.25 | $7.45 | $6.63 | 382,321 |
2020-07-22 | $7.21 | $7.46 | $7.18 | $7.38 | $6.57 | 309,523 |
2020-07-21 | $7.31 | $7.46 | $7.22 | $7.26 | $6.46 | 328,131 |
2020-07-20 | $7.36 | $7.44 | $7.09 | $7.20 | $6.41 | 271,209 |
2020-07-17 | $7.30 | $7.47 | $7.25 | $7.37 | $6.56 | 284,418 |
2020-07-16 | $7.30 | $7.43 | $7.24 | $7.31 | $6.51 | 357,137 |
2020-07-15 | $7.65 | $7.74 | $7.28 | $7.37 | $6.56 | 445,936 |
2020-07-14 | $7.24 | $7.35 | $7.08 | $7.26 | $6.46 | 469,785 |
2020-07-13 | $7.31 | $7.46 | $7.17 | $7.18 | $6.39 | 383,157 |
2020-07-10 | $6.96 | $7.28 | $6.96 | $7.26 | $6.46 | 358,867 |
2020-07-09 | $7.08 | $7.08 | $6.77 | $6.97 | $6.21 | 453,130 |
2020-07-08 | $7.24 | $7.34 | $7.01 | $7.14 | $6.36 | 391,088 |
2020-07-07 | $7.52 | $7.52 | $7.24 | $7.29 | $6.49 | 343,796 |
2020-07-06 | $7.66 | $7.75 | $7.43 | $7.57 | $6.74 | 313,745 |
2020-07-02 | $7.69 | $7.80 | $7.43 | $7.59 | $6.76 | 334,688 |
2020-07-01 | $7.62 | $7.79 | $7.46 | $7.56 | $6.73 | 326,379 |
2020-06-30 | $7.64 | $7.76 | $7.41 | $7.60 | $6.77 | 468,013 |
2020-06-29 | $7.48 | $7.65 | $7.33 | $7.65 | $6.81 | 401,331 |
2020-06-26 | $7.36 | $7.41 | $7.12 | $7.36 | $6.55 | 605,643 |
2020-06-25 | $7.15 | $7.42 | $7.10 | $7.41 | $6.60 | 397,884 |
2020-06-24 | $7.30 | $7.31 | $6.95 | $7.22 | $6.43 | 640,927 |
2020-06-23 | $7.49 | $7.58 | $7.20 | $7.38 | $6.57 | 361,334 |
2020-06-22 | $7.43 | $7.43 | $7.17 | $7.37 | $6.56 | 334,417 |
2020-06-19 | $7.71 | $7.71 | $7.36 | $7.48 | $6.66 | 858,562 |
2020-06-18 | $7.64 | $7.85 | $7.53 | $7.60 | $6.77 | 416,602 |
2020-06-17 | $8.10 | $8.11 | $7.74 | $7.78 | $6.93 | 348,458 |
2020-06-16 | $8.07 | $8.27 | $7.80 | $8.05 | $7.17 | 498,215 |
2020-06-15 | $7.57 | $8.00 | $7.50 | $7.96 | $7.09 | 508,360 |
2020-06-12 | $7.68 | $7.99 | $7.54 | $7.96 | $7.09 | 672,691 |
2020-06-11 | $7.65 | $8.00 | $7.30 | $7.41 | $6.46 | 822,774 |
2020-06-10 | $8.41 | $8.76 | $8.08 | $8.33 | $7.26 | 546,647 |
2020-06-09 | $9.13 | $9.13 | $8.42 | $8.55 | $7.45 | 686,142 |
2020-06-08 | $9.02 | $9.53 | $9.01 | $9.36 | $8.15 | 824,129 |
2020-06-05 | $8.62 | $9.05 | $8.55 | $8.75 | $7.62 | 657,428 |
2020-06-04 | $7.86 | $8.25 | $7.69 | $8.23 | $7.17 | 600,556 |
2020-06-03 | $7.55 | $7.97 | $7.54 | $7.86 | $6.85 | 465,811 |
2020-06-02 | $7.31 | $7.53 | $7.25 | $7.42 | $6.46 | 564,263 |
2020-06-01 | $7.00 | $7.45 | $7.00 | $7.21 | $6.28 | 937,648 |
2020-05-29 | $7.00 | $7.22 | $6.83 | $6.99 | $6.09 | 1,259,581 |
2020-05-28 | $7.64 | $7.67 | $7.35 | $7.43 | $6.47 | 442,328 |
2020-05-27 | $8.04 | $8.12 | $7.36 | $7.53 | $6.56 | 642,153 |
2020-05-26 | $7.50 | $7.88 | $7.50 | $7.84 | $6.83 | 506,757 |
2020-05-22 | $7.53 | $7.53 | $7.14 | $7.27 | $6.33 | 296,561 |
2020-05-21 | $7.20 | $7.63 | $7.07 | $7.47 | $6.51 | 436,290 |
2020-05-20 | $7.27 | $7.49 | $7.11 | $7.16 | $6.24 | 538,217 |
2020-05-19 | $7.30 | $7.45 | $7.07 | $7.26 | $6.33 | 403,921 |
2020-05-18 | $6.90 | $7.46 | $6.90 | $7.32 | $6.38 | 750,878 |
2020-05-15 | $6.66 | $6.78 | $6.45 | $6.71 | $5.85 | 642,445 |
2020-05-14 | $6.10 | $6.48 | $5.77 | $6.46 | $5.63 | 671,645 |
2020-05-13 | $6.50 | $6.57 | $5.82 | $6.11 | $5.32 | 1,027,716 |
2020-05-12 | $7.46 | $7.47 | $6.48 | $6.51 | $5.67 | 991,974 |
2020-05-11 | $7.78 | $7.78 | $7.08 | $7.11 | $6.19 | 662,149 |
2020-05-08 | $7.47 | $7.83 | $7.41 | $7.70 | $6.71 | 459,740 |
2020-05-07 | $7.24 | $7.55 | $7.18 | $7.31 | $6.37 | 484,142 |
2020-05-06 | $7.05 | $7.27 | $7.03 | $7.09 | $6.18 | 375,621 |
2020-05-05 | $7.39 | $7.60 | $7.04 | $7.06 | $6.15 | 607,260 |
2020-05-04 | $7.00 | $7.32 | $6.87 | $7.23 | $6.30 | 737,342 |
2020-05-01 | $7.26 | $7.55 | $6.88 | $7.14 | $6.22 | 488,234 |
2020-04-30 | $7.60 | $7.60 | $7.15 | $7.41 | $6.46 | 842,071 |
2020-04-29 | $7.70 | $8.22 | $7.62 | $7.74 | $6.74 | 1,649,536 |
2020-04-28 | $7.33 | $7.61 | $7.26 | $7.44 | $6.48 | 551,735 |
2020-04-27 | $6.74 | $7.21 | $6.51 | $7.09 | $6.18 | 469,039 |
2020-04-24 | $6.57 | $6.88 | $6.53 | $6.74 | $5.87 | 398,222 |
2020-04-23 | $6.43 | $6.68 | $6.32 | $6.56 | $5.72 | 433,732 |
2020-04-22 | $6.56 | $6.69 | $6.38 | $6.43 | $5.60 | 397,653 |
2020-04-21 | $6.26 | $6.67 | $6.26 | $6.49 | $5.65 | 366,444 |
2020-04-20 | $6.85 | $6.95 | $6.43 | $6.52 | $5.68 | 351,077 |
2020-04-17 | $7.37 | $7.55 | $6.95 | $7.01 | $6.11 | 426,046 |
2020-04-16 | $6.93 | $7.14 | $6.76 | $6.97 | $6.07 | 487,251 |
2020-04-15 | $7.31 | $7.39 | $6.71 | $6.92 | $6.03 | 647,785 |
2020-04-14 | $7.72 | $7.83 | $7.25 | $7.42 | $6.46 | 419,260 |
2020-04-13 | $7.54 | $7.73 | $7.00 | $7.40 | $6.45 | 833,007 |
2020-04-09 | $6.93 | $8.00 | $6.90 | $7.69 | $6.70 | 916,080 |
2020-04-08 | $6.51 | $6.75 | $6.28 | $6.64 | $5.78 | 573,015 |
2020-04-07 | $6.55 | $7.00 | $6.21 | $6.36 | $5.54 | 565,605 |
2020-04-06 | $5.67 | $6.19 | $5.63 | $6.09 | $5.31 | 576,731 |
2020-04-03 | $5.87 | $5.97 | $5.27 | $5.50 | $4.79 | 452,395 |
2020-04-02 | $6.32 | $6.56 | $5.57 | $5.86 | $5.11 | 545,304 |
2020-04-01 | $6.81 | $6.97 | $6.15 | $6.31 | $5.50 | 471,038 |
2020-03-31 | $7.07 | $7.29 | $6.79 | $7.18 | $6.26 | 466,404 |
2020-03-30 | $7.55 | $7.55 | $6.90 | $7.09 | $6.18 | 511,921 |
2020-03-27 | $7.56 | $7.89 | $7.19 | $7.51 | $6.54 | 664,621 |
2020-03-26 | $7.44 | $8.30 | $7.32 | $7.75 | $6.75 | 662,135 |
2020-03-25 | $6.74 | $7.88 | $6.69 | $7.39 | $6.44 | 721,831 |
2020-03-24 | $7.24 | $7.57 | $6.55 | $6.82 | $5.94 | 631,458 |
2020-03-23 | $7.24 | $7.42 | $6.10 | $6.89 | $6.00 | 892,587 |
2020-03-20 | $7.50 | $8.11 | $7.26 | $7.40 | $6.45 | 1,033,633 |
2020-03-19 | $6.51 | $7.98 | $6.26 | $7.49 | $6.53 | 932,367 |
2020-03-18 | $8.00 | $8.24 | $6.52 | $6.53 | $5.69 | 996,876 |
2020-03-17 | $7.43 | $8.95 | $7.11 | $8.50 | $7.41 | 1,049,184 |
2020-03-16 | $6.20 | $7.97 | $6.20 | $7.59 | $6.61 | 1,002,759 |
2020-03-13 | $8.67 | $8.91 | $7.31 | $8.13 | $7.08 | 981,246 |
2020-03-12 | $8.34 | $8.36 | $7.07 | $8.33 | $7.26 | 1,174,020 |
2020-03-11 | $9.57 | $9.60 | $8.80 | $9.01 | $7.61 | 726,153 |
2020-03-10 | $9.36 | $9.84 | $8.96 | $9.80 | $8.28 | 906,165 |
2020-03-09 | $9.26 | $9.30 | $8.70 | $8.80 | $7.43 | 740,696 |
2020-03-06 | $9.52 | $9.90 | $9.37 | $9.87 | $8.34 | 675,141 |
2020-03-05 | $9.85 | $9.89 | $9.52 | $9.77 | $8.25 | 474,228 |
2020-03-04 | $9.68 | $10.02 | $9.51 | $10.00 | $8.45 | 478,060 |
2020-03-03 | $10.03 | $10.40 | $9.56 | $9.67 | $8.17 | 820,856 |
2020-03-02 | $9.58 | $9.98 | $9.22 | $9.96 | $8.41 | 857,554 |
2020-02-28 | $9.49 | $9.86 | $9.31 | $9.54 | $8.06 | 1,205,453 |
2020-02-27 | $9.81 | $10.25 | $9.46 | $9.71 | $8.20 | 1,041,393 |
2020-02-26 | $10.28 | $10.67 | $9.85 | $10.00 | $8.45 | 1,448,522 |
2020-02-25 | $11.75 | $11.82 | $10.39 | $10.48 | $8.85 | 1,680,183 |
2020-02-24 | $12.17 | $12.17 | $11.83 | $11.94 | $10.08 | 331,867 |
2020-02-21 | $12.56 | $12.62 | $12.10 | $12.37 | $10.45 | 346,084 |
2020-02-20 | $11.75 | $12.59 | $11.75 | $12.53 | $10.58 | 860,266 |
2020-02-19 | $11.96 | $11.96 | $11.70 | $11.78 | $9.95 | 295,757 |
2020-02-18 | $12.12 | $12.22 | $11.87 | $11.95 | $10.09 | 270,854 |
2020-02-14 | $11.88 | $12.20 | $11.83 | $12.10 | $10.22 | 430,553 |
2020-02-13 | $11.30 | $11.84 | $11.30 | $11.80 | $9.97 | 368,296 |
2020-02-12 | $11.87 | $11.89 | $11.31 | $11.38 | $9.61 | 746,384 |
2020-02-11 | $11.70 | $12.00 | $11.70 | $11.85 | $10.01 | 385,398 |
2020-02-10 | $11.70 | $11.70 | $11.55 | $11.68 | $9.86 | 292,099 |
2020-02-07 | $11.90 | $11.90 | $11.60 | $11.64 | $9.83 | 359,430 |
2020-02-06 | $11.70 | $11.91 | $11.62 | $11.79 | $9.96 | 519,602 |
2020-02-05 | $11.48 | $11.83 | $11.14 | $11.62 | $9.81 | 732,191 |
2020-02-04 | $11.91 | $11.98 | $11.54 | $11.56 | $9.76 | 775,851 |
2020-02-03 | $11.85 | $12.15 | $11.77 | $11.89 | $10.04 | 766,102 |
2020-01-31 | $12.00 | $12.02 | $11.60 | $11.78 | $9.95 | 912,101 |
2020-01-30 | $12.38 | $12.40 | $12.03 | $12.06 | $10.19 | 658,494 |
2020-01-29 | $12.92 | $12.94 | $12.41 | $12.45 | $10.52 | 693,197 |
2020-01-28 | $12.98 | $13.11 | $12.90 | $12.91 | $10.90 | 474,375 |
2020-01-27 | $13.13 | $13.27 | $13.07 | $13.11 | $11.07 | 311,916 |
2020-01-24 | $13.46 | $13.55 | $13.15 | $13.21 | $11.16 | 395,685 |
2020-01-23 | $13.30 | $13.49 | $13.20 | $13.46 | $11.37 | 272,026 |
2020-01-22 | $13.50 | $13.51 | $13.31 | $13.34 | $11.27 | 188,789 |
2020-01-21 | $13.40 | $13.45 | $13.26 | $13.39 | $11.31 | 202,687 |
2020-01-17 | $13.57 | $13.61 | $13.37 | $13.38 | $11.30 | 236,732 |
2020-01-16 | $13.35 | $13.68 | $13.32 | $13.51 | $11.41 | 407,489 |
2020-01-15 | $13.44 | $13.65 | $13.38 | $13.62 | $11.50 | 329,604 |
2020-01-14 | $13.19 | $13.37 | $13.17 | $13.35 | $11.28 | 322,781 |
2020-01-13 | $12.98 | $13.37 | $12.98 | $13.26 | $11.20 | 363,835 |
2020-01-10 | $13.02 | $13.09 | $12.90 | $12.99 | $10.97 | 280,347 |
2020-01-09 | $12.97 | $13.12 | $12.90 | $13.03 | $11.01 | 214,685 |
2020-01-08 | $12.88 | $13.06 | $12.84 | $12.98 | $10.96 | 269,440 |
2020-01-07 | $12.95 | $12.96 | $12.75 | $12.84 | $10.84 | 375,232 |
2020-01-06 | $12.98 | $13.07 | $12.91 | $13.00 | $10.98 | 223,617 |
2020-01-03 | $12.95 | $13.15 | $12.94 | $12.98 | $10.96 | 277,035 |
2020-01-02 | $13.40 | $13.40 | $12.94 | $12.99 | $10.97 | 410,816 |
2019-12-31 | $13.09 | $13.32 | $13.05 | $13.32 | $11.25 | 426,145 |
2019-12-30 | $13.15 | $13.22 | $13.02 | $13.08 | $11.05 | 310,817 |
2019-12-27 | $13.17 | $13.27 | $13.08 | $13.18 | $11.13 | 248,637 |
2019-12-26 | $13.32 | $13.40 | $13.03 | $13.16 | $11.11 | 335,042 |
2019-12-24 | $13.26 | $13.39 | $13.26 | $13.32 | $11.25 | 135,184 |
2019-12-23 | $13.34 | $13.37 | $13.26 | $13.26 | $11.20 | 264,588 |
2019-12-20 | $13.36 | $13.42 | $13.26 | $13.32 | $11.25 | 668,224 |
2019-12-19 | $13.35 | $13.44 | $13.30 | $13.36 | $11.28 | 204,656 |
2019-12-18 | $13.30 | $13.49 | $13.30 | $13.36 | $11.28 | 321,398 |
2019-12-17 | $13.25 | $13.45 | $13.25 | $13.37 | $11.29 | 349,397 |
2019-12-16 | $12.95 | $13.28 | $12.90 | $13.27 | $11.21 | 426,981 |
2019-12-13 | $13.18 | $13.18 | $12.91 | $13.03 | $11.01 | 433,392 |
2019-12-12 | $13.45 | $13.50 | $13.21 | $13.24 | $11.18 | 334,051 |
2019-12-11 | $13.94 | $14.00 | $13.68 | $13.74 | $11.38 | 301,542 |
2019-12-10 | $13.98 | $14.07 | $13.91 | $13.94 | $11.54 | 189,186 |
2019-12-09 | $13.80 | $14.05 | $13.80 | $13.98 | $11.58 | 268,967 |
2019-12-06 | $13.73 | $13.89 | $13.73 | $13.80 | $11.43 | 214,451 |
2019-12-05 | $13.63 | $13.74 | $13.62 | $13.72 | $11.36 | 170,137 |
2019-12-04 | $13.64 | $13.76 | $13.61 | $13.63 | $11.29 | 198,333 |
2019-12-03 | $13.61 | $13.75 | $13.54 | $13.63 | $11.29 | 212,948 |
2019-12-02 | $13.75 | $13.77 | $13.58 | $13.64 | $11.30 | 205,867 |
2019-11-29 | $13.73 | $13.90 | $13.72 | $13.77 | $11.40 | 130,387 |
2019-11-27 | $13.56 | $13.84 | $13.56 | $13.76 | $11.40 | 191,786 |
2019-11-26 | $13.56 | $13.75 | $13.53 | $13.56 | $11.23 | 253,686 |
2019-11-25 | $13.50 | $13.68 | $13.48 | $13.61 | $11.27 | 197,962 |
2019-11-22 | $13.50 | $13.51 | $13.30 | $13.45 | $11.14 | 189,173 |
2019-11-21 | $13.59 | $13.60 | $13.40 | $13.44 | $11.13 | 206,597 |
2019-11-20 | $13.56 | $13.80 | $13.56 | $13.61 | $11.27 | 270,045 |
2019-11-19 | $13.68 | $13.83 | $13.59 | $13.62 | $11.28 | 345,295 |
2019-11-18 | $13.65 | $13.78 | $13.64 | $13.69 | $11.34 | 287,897 |
2019-11-15 | $13.40 | $13.63 | $13.28 | $13.61 | $11.27 | 430,903 |
2019-11-14 | $13.14 | $13.44 | $13.08 | $13.34 | $11.05 | 379,716 |
2019-11-13 | $12.89 | $13.02 | $12.81 | $12.96 | $10.73 | 338,586 |
2019-11-12 | $13.12 | $13.15 | $12.90 | $12.93 | $10.71 | 324,115 |
2019-11-11 | $13.04 | $13.13 | $12.93 | $13.09 | $10.84 | 239,063 |
2019-11-08 | $12.95 | $13.25 | $12.94 | $13.04 | $10.80 | 410,291 |
2019-11-07 | $13.35 | $13.45 | $12.95 | $12.99 | $10.76 | 468,593 |
2019-11-06 | $13.15 | $13.45 | $12.91 | $13.32 | $11.03 | 659,500 |
2019-11-05 | $14.20 | $14.24 | $13.08 | $13.12 | $10.87 | 1,359,141 |
2019-11-04 | $14.27 | $14.34 | $14.18 | $14.21 | $11.77 | 266,871 |
2019-11-01 | $14.35 | $14.38 | $14.19 | $14.29 | $11.83 | 242,388 |
2019-10-31 | $14.37 | $14.39 | $14.27 | $14.32 | $11.86 | 195,780 |
2019-10-30 | $14.33 | $14.39 | $14.19 | $14.37 | $11.90 | 219,143 |
2019-10-29 | $14.36 | $14.42 | $14.26 | $14.35 | $11.88 | 220,736 |
2019-10-28 | $14.53 | $14.56 | $14.30 | $14.37 | $11.90 | 255,271 |
2019-10-25 | $14.61 | $14.65 | $14.47 | $14.53 | $12.03 | 170,535 |
2019-10-24 | $14.60 | $14.69 | $14.48 | $14.63 | $12.12 | 119,745 |
2019-10-23 | $14.59 | $14.62 | $14.44 | $14.61 | $12.10 | 198,688 |
2019-10-22 | $14.51 | $14.54 | $14.37 | $14.51 | $12.02 | 183,574 |
2019-10-21 | $14.60 | $14.67 | $14.47 | $14.52 | $12.03 | 220,338 |
2019-10-18 | $14.54 | $14.62 | $14.42 | $14.61 | $12.10 | 150,692 |
2019-10-17 | $14.40 | $14.65 | $14.34 | $14.58 | $12.07 | 319,017 |
2019-10-16 | $14.45 | $14.63 | $14.30 | $14.42 | $11.94 | 234,640 |
2019-10-15 | $14.49 | $14.49 | $14.26 | $14.34 | $11.88 | 207,596 |
2019-10-14 | $14.43 | $14.43 | $14.21 | $14.42 | $11.94 | 158,482 |
2019-10-11 | $14.30 | $14.55 | $14.26 | $14.33 | $11.87 | 248,827 |
2019-10-10 | $14.36 | $14.36 | $14.18 | $14.28 | $11.83 | 234,192 |
2019-10-09 | $14.41 | $14.41 | $14.24 | $14.28 | $11.83 | 135,541 |
2019-10-08 | $14.40 | $14.43 | $14.21 | $14.37 | $11.90 | 217,700 |
2019-10-07 | $14.46 | $14.66 | $14.39 | $14.43 | $11.95 | 181,210 |
2019-10-04 | $14.42 | $14.46 | $14.29 | $14.46 | $11.98 | 162,505 |
2019-10-03 | $14.32 | $14.59 | $14.21 | $14.32 | $11.86 | 219,786 |
2019-10-02 | $14.25 | $14.39 | $14.17 | $14.36 | $11.89 | 220,680 |
2019-10-01 | $14.51 | $14.62 | $14.30 | $14.33 | $11.87 | 223,720 |
2019-09-30 | $14.51 | $14.59 | $14.35 | $14.45 | $11.97 | 253,000 |
2019-09-27 | $14.73 | $14.75 | $14.47 | $14.52 | $12.03 | 172,700 |
2019-09-26 | $14.67 | $14.71 | $14.44 | $14.67 | $12.15 | 199,387 |
2019-09-25 | $14.40 | $14.62 | $14.37 | $14.58 | $12.07 | 256,699 |
2019-09-24 | $14.43 | $14.48 | $14.23 | $14.38 | $11.91 | 207,323 |
2019-09-23 | $14.42 | $14.51 | $14.34 | $14.34 | $11.88 | 184,582 |
2019-09-20 | $14.34 | $14.56 | $14.34 | $14.46 | $11.98 | 709,373 |
2019-09-19 | $14.65 | $14.65 | $14.30 | $14.36 | $11.89 | 335,176 |
2019-09-18 | $14.52 | $14.56 | $14.17 | $14.27 | $11.82 | 314,789 |
2019-09-17 | $14.51 | $14.53 | $14.26 | $14.52 | $12.03 | 264,493 |
2019-09-16 | $14.63 | $14.67 | $14.45 | $14.51 | $12.02 | 387,512 |
2019-09-13 | $14.55 | $14.76 | $14.32 | $14.44 | $11.96 | 398,411 |
2019-09-12 | $14.93 | $14.93 | $14.46 | $14.60 | $12.09 | 504,090 |
2019-09-11 | $14.61 | $15.13 | $14.50 | $15.13 | $12.31 | 597,862 |
2019-09-10 | $14.30 | $14.62 | $14.04 | $14.61 | $11.89 | 713,346 |
2019-09-09 | $14.17 | $14.35 | $13.95 | $14.30 | $11.63 | 436,736 |
2019-09-06 | $13.89 | $14.21 | $13.84 | $14.15 | $11.51 | 464,756 |
2019-09-05 | $13.84 | $14.08 | $13.72 | $13.86 | $11.28 | 409,562 |
2019-09-04 | $13.72 | $13.89 | $13.65 | $13.77 | $11.20 | 213,951 |
2019-09-03 | $13.40 | $13.66 | $13.34 | $13.62 | $11.08 | 300,502 |
2019-08-30 | $13.58 | $13.67 | $13.44 | $13.46 | $10.95 | 289,644 |
2019-08-29 | $13.66 | $13.91 | $13.60 | $13.64 | $11.10 | 265,707 |
2019-08-28 | $13.76 | $13.88 | $13.64 | $13.74 | $11.18 | 314,615 |
2019-08-27 | $13.84 | $14.05 | $13.75 | $13.75 | $11.19 | 338,799 |
2019-08-26 | $13.67 | $13.81 | $13.63 | $13.76 | $11.19 | 239,501 |
2019-08-23 | $14.07 | $14.28 | $13.48 | $13.58 | $11.05 | 695,304 |
2019-08-22 | $14.21 | $14.32 | $14.04 | $14.07 | $11.45 | 334,820 |
2019-08-21 | $14.40 | $14.50 | $14.24 | $14.25 | $11.59 | 327,800 |
2019-08-20 | $14.30 | $14.56 | $14.20 | $14.37 | $11.69 | 288,577 |
2019-08-19 | $14.44 | $14.47 | $13.99 | $14.30 | $11.63 | 295,714 |
2019-08-16 | $14.16 | $14.39 | $14.09 | $14.32 | $11.65 | 205,975 |
2019-08-15 | $14.16 | $14.16 | $13.99 | $14.15 | $11.51 | 189,972 |
2019-08-14 | $14.23 | $14.27 | $14.00 | $14.00 | $11.39 | 300,980 |
2019-08-13 | $14.52 | $14.52 | $14.26 | $14.34 | $11.67 | 258,641 |
2019-08-12 | $14.57 | $14.60 | $14.28 | $14.48 | $11.78 | 185,505 |
2019-08-09 | $14.53 | $14.65 | $14.40 | $14.60 | $11.88 | 257,638 |
2019-08-08 | $14.35 | $14.60 | $14.21 | $14.51 | $11.80 | 235,166 |
2019-08-07 | $14.02 | $14.44 | $13.89 | $14.32 | $11.65 | 258,667 |
2019-08-06 | $14.08 | $14.22 | $13.93 | $14.08 | $11.45 | 299,283 |
2019-08-05 | $14.41 | $14.41 | $13.79 | $14.04 | $11.42 | 434,908 |
2019-08-02 | $14.50 | $14.58 | $14.20 | $14.38 | $11.70 | 260,949 |
2019-08-01 | $14.53 | $14.69 | $14.40 | $14.62 | $11.89 | 481,159 |
2019-07-31 | $14.76 | $14.81 | $14.46 | $14.49 | $11.79 | 427,982 |
2019-07-30 | $14.66 | $14.81 | $14.14 | $14.68 | $11.94 | 512,081 |
2019-07-29 | $14.31 | $14.46 | $14.21 | $14.22 | $11.57 | 245,723 |
2019-07-26 | $14.05 | $14.29 | $14.05 | $14.24 | $11.58 | 211,323 |
2019-07-25 | $14.41 | $14.48 | $14.02 | $14.02 | $11.41 | 371,240 |
2019-07-24 | $14.44 | $14.51 | $14.35 | $14.43 | $11.74 | 326,089 |
2019-07-23 | $14.55 | $14.68 | $14.45 | $14.46 | $11.76 | 255,987 |
2019-07-22 | $14.42 | $14.64 | $14.39 | $14.55 | $11.84 | 275,923 |
2019-07-19 | $14.71 | $14.78 | $14.35 | $14.38 | $11.70 | 385,737 |
2019-07-18 | $14.84 | $14.84 | $14.64 | $14.76 | $12.01 | 227,052 |
2019-07-17 | $14.78 | $14.90 | $14.66 | $14.88 | $12.11 | 193,319 |
2019-07-16 | $14.72 | $14.92 | $14.65 | $14.75 | $12.00 | 166,537 |
2019-07-15 | $14.96 | $15.07 | $14.73 | $14.79 | $12.03 | 189,401 |
2019-07-12 | $14.86 | $15.07 | $14.83 | $14.88 | $12.11 | 190,858 |
2019-07-11 | $15.13 | $15.25 | $14.85 | $14.88 | $12.11 | 243,259 |
2019-07-10 | $15.11 | $15.22 | $15.01 | $15.10 | $12.28 | 301,474 |
2019-07-09 | $15.00 | $15.10 | $14.95 | $15.05 | $12.24 | 170,472 |
2019-07-08 | $15.20 | $15.25 | $14.96 | $15.04 | $12.24 | 225,418 |
2019-07-05 | $15.08 | $15.32 | $14.81 | $15.29 | $12.44 | 244,500 |
2019-07-03 | $15.18 | $15.26 | $15.10 | $15.24 | $12.40 | 178,578 |
2019-07-02 | $14.64 | $15.18 | $14.59 | $15.16 | $12.33 | 325,480 |
2019-07-01 | $14.95 | $15.00 | $14.55 | $14.56 | $11.85 | 270,286 |
2019-06-28 | $14.65 | $15.09 | $14.65 | $14.95 | $12.16 | 720,648 |
2019-06-27 | $14.47 | $14.69 | $14.39 | $14.61 | $11.89 | 336,692 |
2019-06-26 | $14.54 | $14.58 | $14.38 | $14.44 | $11.75 | 412,110 |
2019-06-25 | $14.74 | $14.83 | $14.41 | $14.50 | $11.80 | 263,103 |
2019-06-24 | $14.97 | $14.97 | $14.69 | $14.69 | $11.95 | 303,305 |
2019-06-21 | $15.12 | $15.19 | $14.92 | $14.92 | $12.14 | 360,766 |
2019-06-20 | $15.40 | $15.42 | $15.16 | $15.20 | $12.37 | 185,287 |
2019-06-19 | $15.07 | $15.32 | $14.97 | $15.29 | $12.44 | 234,150 |
2019-06-18 | $15.32 | $15.41 | $15.02 | $15.03 | $12.23 | 264,644 |
2019-06-17 | $15.29 | $15.52 | $15.04 | $15.23 | $12.39 | 317,975 |
2019-06-14 | $15.51 | $15.69 | $15.20 | $15.30 | $12.45 | 398,442 |
2019-06-13 | $15.56 | $15.64 | $15.40 | $15.54 | $12.64 | 378,107 |
2019-06-12 | $15.72 | $15.89 | $15.68 | $15.72 | $12.58 | 263,298 |
2019-06-11 | $16.06 | $16.24 | $15.70 | $15.76 | $12.61 | 277,901 |
2019-06-10 | $16.23 | $16.24 | $15.88 | $16.08 | $12.86 | 252,140 |
2019-06-07 | $16.16 | $16.40 | $16.07 | $16.20 | $12.96 | 171,745 |
2019-06-06 | $15.96 | $16.12 | $15.75 | $16.12 | $12.90 | 213,187 |
2019-06-05 | $15.96 | $16.14 | $15.89 | $16.00 | $12.80 | 236,525 |
2019-06-04 | $15.66 | $15.91 | $15.58 | $15.90 | $12.72 | 233,767 |
2019-06-03 | $15.69 | $15.76 | $15.38 | $15.64 | $12.51 | 350,341 |
2019-05-31 | $15.78 | $15.90 | $15.65 | $15.70 | $12.56 | 437,990 |
2019-05-30 | $15.98 | $16.13 | $15.84 | $15.90 | $12.72 | 174,314 |
2019-05-29 | $16.22 | $16.22 | $15.91 | $15.99 | $12.79 | 219,401 |
2019-05-28 | $16.47 | $16.49 | $16.21 | $16.23 | $12.98 | 196,046 |
2019-05-24 | $16.31 | $16.55 | $16.22 | $16.37 | $13.10 | 119,860 |
2019-05-23 | $16.47 | $16.47 | $16.24 | $16.30 | $13.04 | 181,603 |
2019-05-22 | $16.42 | $16.59 | $16.37 | $16.54 | $13.23 | 173,536 |
2019-05-21 | $16.56 | $16.65 | $16.32 | $16.45 | $13.16 | 200,488 |
2019-05-20 | $16.72 | $16.84 | $16.44 | $16.49 | $13.19 | 167,310 |
2019-05-17 | $16.64 | $16.93 | $16.52 | $16.80 | $13.44 | 319,859 |
2019-05-16 | $16.39 | $16.83 | $16.36 | $16.73 | $13.38 | 231,409 |
2019-05-15 | $16.01 | $16.41 | $15.99 | $16.39 | $13.11 | 219,974 |
2019-05-14 | $16.06 | $16.15 | $15.97 | $16.09 | $12.87 | 301,388 |
2019-05-13 | $16.06 | $16.22 | $15.99 | $16.08 | $12.86 | 238,948 |
2019-05-10 | $15.86 | $16.18 | $15.86 | $16.17 | $12.94 | 173,667 |
2019-05-09 | $15.94 | $15.96 | $15.66 | $15.88 | $12.70 | 181,941 |
2019-05-08 | $15.93 | $16.19 | $15.91 | $15.93 | $12.74 | 290,832 |
2019-05-07 | $15.92 | $16.07 | $15.83 | $15.92 | $12.74 | 181,978 |
2019-05-06 | $15.92 | $16.13 | $15.92 | $16.10 | $12.88 | 171,425 |
2019-05-03 | $15.85 | $16.17 | $15.77 | $16.06 | $12.85 | 227,443 |
2019-05-02 | $15.83 | $16.00 | $15.69 | $15.74 | $12.59 | 271,700 |
2019-05-01 | $15.56 | $15.92 | $15.54 | $15.88 | $12.70 | 319,999 |
2019-04-30 | $15.16 | $15.95 | $15.02 | $15.64 | $12.51 | 504,152 |
2019-04-29 | $15.15 | $15.36 | $15.08 | $15.08 | $12.06 | 204,031 |
2019-04-26 | $15.03 | $15.23 | $15.02 | $15.13 | $12.10 | 130,598 |
2019-04-25 | $15.14 | $15.26 | $14.93 | $15.02 | $12.02 | 199,685 |
2019-04-24 | $15.13 | $15.39 | $15.13 | $15.24 | $12.19 | 228,795 |
2019-04-23 | $15.15 | $15.34 | $15.01 | $15.10 | $12.08 | 216,780 |
2019-04-22 | $15.16 | $15.16 | $14.92 | $15.10 | $12.08 | 188,470 |
2019-04-18 | $15.03 | $15.24 | $15.00 | $15.18 | $12.14 | 175,568 |
2019-04-17 | $15.04 | $15.08 | $14.78 | $15.04 | $12.03 | 192,845 |
2019-04-16 | $15.22 | $15.31 | $15.04 | $15.04 | $12.03 | 206,329 |
2019-04-15 | $15.50 | $15.50 | $15.16 | $15.22 | $12.18 | 162,314 |
2019-04-12 | $15.24 | $15.44 | $15.05 | $15.43 | $12.34 | 194,108 |
2019-04-11 | $15.12 | $15.41 | $15.07 | $15.25 | $12.20 | 226,063 |
2019-04-10 | $14.84 | $15.21 | $14.80 | $15.12 | $12.10 | 199,094 |
2019-04-09 | $15.15 | $15.21 | $14.79 | $14.80 | $11.84 | 205,094 |
2019-04-08 | $15.03 | $15.19 | $14.98 | $15.16 | $12.13 | 217,831 |
2019-04-05 | $14.74 | $15.17 | $14.72 | $15.14 | $12.11 | 208,759 |
2019-04-04 | $14.86 | $14.87 | $14.62 | $14.70 | $11.76 | 265,874 |
2019-04-03 | $15.37 | $15.39 | $14.87 | $14.88 | $11.90 | 358,994 |
2019-04-02 | $15.10 | $15.42 | $14.94 | $15.39 | $12.31 | 363,238 |
2019-04-01 | $14.85 | $15.16 | $14.58 | $15.12 | $12.10 | 482,072 |
2019-03-29 | $14.82 | $14.99 | $14.44 | $14.82 | $11.86 | 427,576 |
2019-03-28 | $14.69 | $14.84 | $14.60 | $14.80 | $11.84 | 186,863 |
2019-03-27 | $14.87 | $14.96 | $14.58 | $14.69 | $11.75 | 273,693 |
2019-03-26 | $14.81 | $15.04 | $14.70 | $14.85 | $11.88 | 324,817 |
2019-03-25 | $15.00 | $15.13 | $14.75 | $14.82 | $11.86 | 286,272 |
2019-03-22 | $15.46 | $15.61 | $15.05 | $15.06 | $12.05 | 268,879 |
2019-03-21 | $15.36 | $15.65 | $15.36 | $15.46 | $12.37 | 237,096 |
2019-03-20 | $15.65 | $15.70 | $15.31 | $15.46 | $12.37 | 306,127 |
2019-03-19 | $15.75 | $15.81 | $15.61 | $15.67 | $12.54 | 213,753 |
2019-03-18 | $15.89 | $16.03 | $15.71 | $15.81 | $12.65 | 130,086 |
2019-03-15 | $15.65 | $15.92 | $15.56 | $15.90 | $12.72 | 556,740 |
2019-03-14 | $15.95 | $15.98 | $15.59 | $15.61 | $12.49 | 215,220 |
2019-03-13 | $16.10 | $16.30 | $16.10 | $16.15 | $12.71 | 207,250 |
2019-03-12 | $16.17 | $16.32 | $15.99 | $16.10 | $12.67 | 231,346 |
2019-03-11 | $15.82 | $16.20 | $15.78 | $16.17 | $12.72 | 298,636 |
2019-03-08 | $15.61 | $15.83 | $15.52 | $15.82 | $12.45 | 313,188 |
2019-03-07 | $15.56 | $15.82 | $15.46 | $15.64 | $12.31 | 331,527 |
2019-03-06 | $15.64 | $15.74 | $15.45 | $15.60 | $12.28 | 231,710 |
2019-03-05 | $15.48 | $15.75 | $15.48 | $15.63 | $12.30 | 207,721 |
2019-03-04 | $15.36 | $15.76 | $15.19 | $15.64 | $12.31 | 387,896 |
2019-03-01 | $15.22 | $15.36 | $14.93 | $15.36 | $12.09 | 270,802 |
2019-02-28 | $15.37 | $15.52 | $15.22 | $15.24 | $11.99 | 282,784 |
2019-02-27 | $15.39 | $15.55 | $15.23 | $15.35 | $12.08 | 298,068 |
2019-02-26 | $16.29 | $16.29 | $15.42 | $15.54 | $12.23 | 355,411 |
2019-02-25 | $16.02 | $16.33 | $15.93 | $15.95 | $12.55 | 299,453 |
2019-02-22 | $16.03 | $16.12 | $15.91 | $15.99 | $12.58 | 164,286 |
2019-02-21 | $15.84 | $16.02 | $15.64 | $15.99 | $12.58 | 243,475 |
2019-02-20 | $15.95 | $16.06 | $15.69 | $15.91 | $12.52 | 314,003 |
2019-02-19 | $15.78 | $16.16 | $15.74 | $15.99 | $12.58 | 227,136 |
2019-02-15 | $15.74 | $15.81 | $15.59 | $15.72 | $12.37 | 189,686 |
2019-02-14 | $15.70 | $15.79 | $15.52 | $15.65 | $12.32 | 184,873 |
2019-02-13 | $15.80 | $15.94 | $15.63 | $15.70 | $12.35 | 155,679 |
2019-02-12 | $15.95 | $16.05 | $15.84 | $15.89 | $12.50 | 178,155 |
2019-02-11 | $15.95 | $16.04 | $15.88 | $16.01 | $12.60 | 174,697 |
2019-02-08 | $15.91 | $16.06 | $15.83 | $15.90 | $12.51 | 193,396 |
2019-02-07 | $15.87 | $16.19 | $15.81 | $15.96 | $12.56 | 236,112 |
2019-02-06 | $15.95 | $16.03 | $15.84 | $15.90 | $12.51 | 132,948 |
2019-02-05 | $15.98 | $16.07 | $15.84 | $15.98 | $12.58 | 210,487 |
2019-02-04 | $15.74 | $15.98 | $15.71 | $15.94 | $12.54 | 228,510 |
2019-02-01 | $15.88 | $15.96 | $15.52 | $15.79 | $12.43 | 240,713 |
2019-01-31 | $15.89 | $16.01 | $15.76 | $15.90 | $12.51 | 285,822 |
2019-01-30 | $16.01 | $16.13 | $15.83 | $15.86 | $12.48 | 199,987 |
2019-01-29 | $16.01 | $16.10 | $15.86 | $15.95 | $12.55 | 169,230 |
2019-01-28 | $15.97 | $16.20 | $15.58 | $15.93 | $12.54 | 404,440 |
2019-01-25 | $15.87 | $16.27 | $15.86 | $15.99 | $12.58 | 211,638 |
2019-01-24 | $16.45 | $16.45 | $16.07 | $16.13 | $12.69 | 147,114 |
2019-01-23 | $16.51 | $16.57 | $16.26 | $16.41 | $12.91 | 199,378 |
2019-01-22 | $15.98 | $16.63 | $15.78 | $16.53 | $13.01 | 388,330 |
2019-01-18 | $16.52 | $16.59 | $15.84 | $15.93 | $12.54 | 316,218 |
2019-01-17 | $16.78 | $17.00 | $16.25 | $16.48 | $12.97 | 351,666 |
2019-01-16 | $16.56 | $16.93 | $16.45 | $16.84 | $13.25 | 220,718 |
2019-01-15 | $16.71 | $16.87 | $16.38 | $16.55 | $13.02 | 187,180 |
2019-01-14 | $16.56 | $16.56 | $16.16 | $16.52 | $13.00 | 254,553 |
2019-01-11 | $16.50 | $16.96 | $16.25 | $16.53 | $13.01 | 367,006 |
2019-01-10 | $15.98 | $16.41 | $15.90 | $16.39 | $12.90 | 267,081 |
2019-01-09 | $15.85 | $16.04 | $15.45 | $16.00 | $12.59 | 269,661 |
2019-01-08 | $15.50 | $15.90 | $15.44 | $15.85 | $12.47 | 265,717 |
2019-01-07 | $15.37 | $15.58 | $14.86 | $15.46 | $12.17 | 318,883 |
2019-01-04 | $14.51 | $15.35 | $14.47 | $15.29 | $12.03 | 407,958 |
2019-01-03 | $14.04 | $14.46 | $13.88 | $14.22 | $11.19 | 210,407 |
2019-01-02 | $14.01 | $14.23 | $13.77 | $14.04 | $11.05 | 315,643 |
2018-12-31 | $14.15 | $14.25 | $13.81 | $14.06 | $11.06 | 225,472 |
2018-12-28 | $13.96 | $14.27 | $13.89 | $14.15 | $11.14 | 244,842 |
2018-12-27 | $13.83 | $13.87 | $13.33 | $13.86 | $10.91 | 276,508 |
2018-12-26 | $13.32 | $14.00 | $13.14 | $14.00 | $11.02 | 340,311 |
2018-12-24 | $13.92 | $14.03 | $13.23 | $13.24 | $10.42 | 286,609 |
2018-12-21 | $14.25 | $14.67 | $13.96 | $14.02 | $11.03 | 1,216,208 |
2018-12-20 | $14.60 | $14.74 | $14.01 | $14.18 | $11.16 | 357,192 |
2018-12-19 | $14.87 | $14.95 | $14.41 | $14.58 | $11.47 | 296,297 |
2018-12-18 | $14.65 | $15.18 | $14.62 | $14.81 | $11.65 | 354,069 |
2018-12-17 | $14.88 | $15.41 | $14.52 | $14.54 | $11.44 | 588,781 |
2018-12-14 | $14.85 | $15.08 | $14.68 | $14.75 | $11.61 | 181,228 |
2018-12-13 | $14.78 | $14.94 | $14.64 | $14.85 | $11.69 | 233,321 |
2018-12-12 | $14.95 | $15.43 | $14.95 | $14.96 | $11.57 | 290,229 |
2018-12-11 | $15.10 | $15.23 | $14.92 | $14.97 | $11.58 | 243,577 |
2018-12-10 | $15.05 | $15.14 | $14.81 | $15.11 | $11.69 | 219,473 |
2018-12-07 | $15.29 | $15.50 | $14.97 | $15.03 | $11.62 | 238,142 |
2018-12-06 | $14.39 | $15.35 | $14.30 | $15.34 | $11.86 | 383,103 |
2018-12-04 | $15.03 | $15.12 | $14.39 | $14.54 | $11.25 | 352,523 |
2018-12-03 | $14.89 | $15.15 | $14.59 | $15.13 | $11.70 | 231,101 |
2018-11-30 | $14.99 | $15.03 | $14.77 | $14.96 | $11.57 | 268,603 |
2018-11-29 | $14.97 | $15.10 | $14.75 | $14.97 | $11.58 | 196,398 |
2018-11-28 | $14.77 | $15.07 | $14.71 | $14.97 | $11.58 | 175,462 |
2018-11-27 | $14.65 | $14.88 | $14.57 | $14.79 | $11.44 | 151,963 |
2018-11-26 | $15.40 | $15.43 | $14.63 | $14.65 | $11.33 | 365,322 |
2018-11-23 | $15.15 | $15.41 | $15.05 | $15.26 | $11.80 | 71,353 |
2018-11-21 | $15.04 | $15.37 | $15.03 | $15.11 | $11.69 | 137,080 |
2018-11-20 | $14.99 | $15.13 | $14.85 | $15.04 | $11.63 | 212,257 |
2018-11-19 | $15.43 | $15.67 | $15.00 | $15.06 | $11.65 | 334,235 |
2018-11-16 | $15.37 | $15.62 | $15.32 | $15.49 | $11.98 | 166,048 |
2018-11-15 | $15.29 | $15.50 | $15.10 | $15.38 | $11.89 | 144,940 |
2018-11-14 | $15.64 | $15.82 | $15.25 | $15.32 | $11.85 | 190,179 |
2018-11-13 | $15.77 | $15.86 | $15.52 | $15.64 | $12.10 | 179,434 |
2018-11-12 | $15.52 | $15.82 | $15.44 | $15.69 | $12.13 | 174,609 |
2018-11-09 | $16.00 | $16.01 | $15.37 | $15.52 | $12.00 | 204,963 |
2018-11-08 | $15.41 | $16.06 | $15.15 | $15.95 | $12.34 | 417,180 |
2018-11-07 | $14.60 | $15.54 | $14.53 | $15.46 | $11.96 | 615,168 |
2018-11-06 | $15.25 | $15.50 | $14.00 | $14.48 | $11.20 | 1,131,069 |
2018-11-05 | $15.99 | $16.43 | $15.99 | $16.29 | $12.60 | 151,875 |
2018-11-02 | $16.65 | $16.79 | $15.86 | $15.94 | $12.33 | 200,357 |
2018-11-01 | $16.87 | $16.99 | $16.56 | $16.56 | $12.81 | 186,912 |
2018-10-31 | $16.88 | $16.95 | $16.53 | $16.85 | $13.03 | 270,523 |
2018-10-30 | $16.45 | $16.91 | $16.45 | $16.75 | $12.95 | 135,483 |
2018-10-29 | $16.19 | $16.58 | $16.12 | $16.42 | $12.70 | 245,505 |
2018-10-26 | $16.50 | $16.53 | $15.76 | $16.06 | $12.42 | 233,718 |
2018-10-25 | $16.26 | $16.67 | $16.16 | $16.59 | $12.83 | 160,789 |
2018-10-24 | $16.07 | $16.48 | $16.00 | $16.24 | $12.56 | 169,942 |
2018-10-23 | $15.84 | $16.09 | $15.50 | $15.99 | $12.37 | 243,826 |
2018-10-22 | $16.48 | $16.54 | $15.86 | $15.92 | $12.31 | 299,926 |
2018-10-19 | $16.78 | $17.00 | $16.43 | $16.44 | $12.71 | 259,508 |
2018-10-18 | $16.99 | $17.14 | $16.76 | $16.84 | $13.02 | 182,878 |
2018-10-17 | $17.29 | $17.35 | $16.93 | $16.95 | $13.11 | 199,898 |
2018-10-16 | $17.17 | $17.40 | $16.88 | $17.35 | $13.42 | 400,344 |
2018-10-15 | $16.91 | $17.28 | $16.91 | $17.06 | $13.19 | 248,642 |
2018-10-12 | $16.76 | $17.02 | $16.64 | $16.87 | $13.05 | 368,175 |
2018-10-11 | $17.18 | $17.34 | $16.64 | $16.65 | $12.88 | 301,222 |
2018-10-10 | $17.45 | $17.60 | $17.18 | $17.18 | $13.29 | 240,126 |
2018-10-09 | $17.32 | $17.68 | $17.32 | $17.47 | $13.51 | 173,941 |
2018-10-08 | $17.00 | $17.42 | $16.98 | $17.35 | $13.42 | 222,874 |
2018-10-05 | $17.00 | $17.05 | $16.90 | $16.93 | $13.09 | 215,302 |
2018-10-04 | $16.80 | $17.06 | $16.64 | $17.00 | $13.15 | 296,515 |
2018-10-03 | $17.24 | $17.45 | $16.88 | $16.88 | $13.05 | 158,327 |
2018-10-02 | $17.31 | $17.34 | $17.18 | $17.20 | $13.30 | 140,981 |
2018-10-01 | $17.60 | $17.68 | $17.22 | $17.24 | $13.33 | 223,368 |
2018-09-28 | $17.19 | $17.58 | $17.19 | $17.58 | $13.60 | 170,131 |
2018-09-27 | $17.06 | $17.35 | $17.06 | $17.20 | $13.30 | 132,150 |
2018-09-26 | $16.76 | $17.33 | $16.63 | $17.02 | $13.16 | 602,307 |
2018-09-25 | $17.25 | $17.40 | $17.17 | $17.33 | $13.40 | 160,476 |
2018-09-24 | $17.25 | $17.42 | $17.00 | $17.26 | $13.35 | 212,386 |
2018-09-21 | $17.07 | $17.34 | $16.99 | $17.32 | $13.40 | 383,242 |
2018-09-20 | $17.47 | $17.47 | $16.94 | $17.09 | $13.22 | 292,497 |
2018-09-19 | $18.42 | $18.42 | $17.49 | $17.50 | $13.53 | 240,854 |
2018-09-18 | $18.45 | $18.60 | $18.19 | $18.40 | $14.23 | 243,623 |
2018-09-17 | $18.00 | $18.46 | $17.98 | $18.46 | $14.28 | 286,172 |
2018-09-14 | $17.82 | $17.98 | $17.57 | $17.96 | $13.89 | 270,464 |
2018-09-13 | $17.58 | $17.93 | $17.52 | $17.86 | $13.81 | 229,204 |
2018-09-12 | $17.74 | $17.79 | $17.53 | $17.77 | $13.55 | 188,956 |
2018-09-11 | $17.66 | $17.83 | $17.58 | $17.75 | $13.53 | 197,334 |
2018-09-10 | $17.43 | $17.65 | $17.33 | $17.65 | $13.46 | 223,269 |
2018-09-07 | $17.51 | $17.51 | $17.18 | $17.36 | $13.24 | 221,658 |
2018-09-06 | $17.63 | $17.73 | $17.47 | $17.60 | $13.42 | 138,804 |
2018-09-05 | $17.23 | $17.65 | $17.15 | $17.55 | $13.38 | 197,475 |
2018-09-04 | $17.70 | $17.83 | $17.25 | $17.28 | $13.18 | 259,474 |
2018-08-31 | $17.80 | $17.90 | $17.58 | $17.82 | $13.59 | 219,395 |
2018-08-30 | $18.12 | $18.12 | $17.77 | $17.81 | $13.58 | 160,700 |
2018-08-29 | $18.25 | $18.38 | $18.05 | $18.08 | $13.79 | 222,484 |
2018-08-28 | $17.87 | $18.32 | $17.83 | $18.22 | $13.89 | 397,083 |
2018-08-27 | $17.93 | $18.02 | $17.78 | $17.88 | $13.63 | 199,074 |
2018-08-24 | $17.89 | $18.13 | $17.89 | $17.91 | $13.66 | 244,690 |
2018-08-23 | $17.77 | $18.03 | $17.68 | $17.92 | $13.66 | 253,362 |
2018-08-22 | $17.75 | $17.82 | $17.46 | $17.77 | $13.55 | 252,214 |
2018-08-21 | $17.96 | $17.96 | $17.70 | $17.78 | $13.56 | 235,440 |
2018-08-20 | $17.90 | $18.11 | $17.81 | $17.90 | $13.65 | 308,011 |
2018-08-17 | $17.64 | $17.88 | $17.63 | $17.86 | $13.62 | 207,780 |
2018-08-16 | $17.48 | $17.65 | $17.33 | $17.57 | $13.40 | 152,863 |
2018-08-15 | $17.36 | $17.56 | $17.32 | $17.47 | $13.32 | 199,386 |
2018-08-14 | $17.00 | $17.45 | $17.00 | $17.35 | $13.23 | 202,826 |
2018-08-13 | $17.00 | $17.05 | $16.75 | $17.03 | $12.99 | 233,302 |
2018-08-10 | $17.10 | $17.16 | $16.88 | $17.00 | $12.96 | 158,801 |
2018-08-09 | $17.17 | $17.27 | $17.03 | $17.10 | $13.04 | 158,305 |
2018-08-08 | $17.11 | $17.31 | $17.11 | $17.15 | $13.08 | 219,601 |
2018-08-07 | $17.07 | $17.28 | $16.88 | $17.27 | $13.17 | 194,947 |
2018-08-06 | $17.12 | $17.20 | $16.99 | $17.04 | $12.99 | 189,154 |
2018-08-03 | $16.94 | $17.15 | $16.94 | $17.12 | $13.05 | 165,568 |
2018-08-02 | $16.87 | $17.11 | $16.82 | $16.95 | $12.92 | 189,582 |
2018-08-01 | $16.85 | $16.96 | $16.62 | $16.91 | $12.89 | 289,463 |
2018-07-31 | $16.70 | $17.02 | $16.27 | $16.92 | $12.90 | 514,058 |
2018-07-30 | $16.45 | $16.59 | $16.29 | $16.50 | $12.58 | 280,381 |
2018-07-27 | $16.81 | $16.87 | $16.20 | $16.48 | $12.57 | 302,089 |
2018-07-26 | $17.01 | $17.04 | $16.66 | $16.78 | $12.79 | 228,892 |
2018-07-25 | $17.14 | $17.31 | $16.90 | $16.93 | $12.91 | 216,860 |
2018-07-24 | $17.26 | $17.26 | $17.00 | $17.10 | $13.04 | 246,502 |
2018-07-23 | $17.37 | $17.44 | $17.08 | $17.23 | $13.14 | 205,892 |
2018-07-20 | $17.63 | $17.71 | $17.34 | $17.41 | $13.28 | 145,136 |
2018-07-19 | $17.39 | $17.73 | $17.33 | $17.63 | $13.44 | 185,243 |
2018-07-18 | $17.46 | $17.49 | $17.30 | $17.40 | $13.27 | 223,980 |
2018-07-17 | $17.50 | $17.61 | $17.41 | $17.47 | $13.32 | 366,884 |
2018-07-16 | $17.53 | $17.58 | $17.38 | $17.57 | $13.40 | 194,536 |
2018-07-13 | $17.64 | $17.75 | $17.42 | $17.56 | $13.39 | 225,849 |
2018-07-12 | $17.86 | $17.95 | $17.48 | $17.60 | $13.42 | 329,522 |
2018-07-11 | $17.58 | $18.00 | $17.54 | $17.89 | $13.64 | 482,321 |
2018-07-10 | $17.40 | $17.57 | $17.04 | $17.55 | $13.38 | 416,337 |
2018-07-09 | $17.45 | $17.49 | $17.16 | $17.40 | $13.27 | 258,434 |
2018-07-06 | $17.18 | $17.43 | $17.15 | $17.42 | $13.28 | 222,931 |
2018-07-05 | $17.05 | $17.14 | $16.96 | $17.14 | $13.07 | 367,985 |
2018-07-03 | $16.73 | $17.03 | $16.72 | $17.00 | $12.96 | 169,617 |
2018-07-02 | $17.04 | $17.18 | $16.65 | $16.80 | $12.81 | 356,949 |
2018-06-29 | $16.67 | $17.21 | $16.61 | $16.99 | $12.95 | 530,963 |
2018-06-28 | $16.10 | $16.62 | $16.10 | $16.61 | $12.67 | 429,048 |
2018-06-27 | $15.88 | $16.20 | $15.77 | $16.12 | $12.29 | 455,209 |
2018-06-26 | $15.54 | $15.90 | $15.48 | $15.88 | $12.11 | 677,690 |
2018-06-25 | $15.68 | $15.76 | $15.40 | $15.50 | $11.82 | 453,851 |
2018-06-22 | $15.46 | $15.74 | $15.40 | $15.70 | $11.97 | 732,414 |
2018-06-21 | $15.30 | $15.48 | $15.19 | $15.48 | $11.80 | 335,581 |
2018-06-20 | $14.98 | $15.31 | $14.94 | $15.30 | $11.67 | 293,006 |
2018-06-19 | $14.72 | $15.03 | $14.72 | $14.97 | $11.41 | 457,939 |
2018-06-18 | $14.63 | $14.83 | $14.63 | $14.81 | $11.29 | 253,544 |
2018-06-15 | $14.74 | $14.92 | $14.62 | $14.62 | $11.15 | 292,188 |
2018-06-14 | $14.77 | $14.89 | $14.72 | $14.74 | $11.24 | 372,891 |
2018-06-13 | $15.23 | $15.23 | $14.86 | $14.98 | $11.23 | 515,668 |
2018-06-12 | $15.17 | $15.45 | $15.04 | $15.19 | $11.39 | 409,094 |
2018-06-11 | $15.12 | $15.18 | $15.00 | $15.17 | $11.37 | 304,028 |
2018-06-08 | $14.88 | $15.16 | $14.87 | $15.13 | $11.34 | 380,742 |
2018-06-07 | $14.89 | $15.07 | $14.82 | $14.91 | $11.18 | 346,669 |
2018-06-06 | $14.78 | $14.89 | $14.60 | $14.88 | $11.15 | 406,950 |
2018-06-05 | $14.64 | $14.82 | $14.60 | $14.82 | $11.11 | 726,694 |
2018-06-04 | $14.25 | $14.61 | $14.18 | $14.59 | $10.94 | 339,531 |
2018-06-01 | $14.82 | $14.91 | $14.10 | $14.15 | $10.61 | 626,048 |
2018-05-31 | $15.24 | $15.40 | $14.67 | $14.67 | $11.00 | 1,230,511 |
2018-05-30 | $14.91 | $15.40 | $14.83 | $15.26 | $11.44 | 594,615 |
2018-05-29 | $14.65 | $14.99 | $14.55 | $14.93 | $11.19 | 464,097 |
2018-05-25 | $14.51 | $14.68 | $14.51 | $14.65 | $10.98 | 211,081 |
2018-05-24 | $14.70 | $14.70 | $14.40 | $14.49 | $10.86 | 228,253 |
2018-05-23 | $14.40 | $14.66 | $14.39 | $14.59 | $10.94 | 379,004 |
2018-05-22 | $14.41 | $14.42 | $14.25 | $14.35 | $10.76 | 371,959 |
2018-05-21 | $14.10 | $14.41 | $13.97 | $14.31 | $10.73 | 386,619 |
2018-05-18 | $14.07 | $14.15 | $13.98 | $14.03 | $10.52 | 330,237 |
2018-05-17 | $14.09 | $14.33 | $14.01 | $14.01 | $10.50 | 325,803 |
2018-05-16 | $13.91 | $14.16 | $13.91 | $14.10 | $10.57 | 299,714 |
2018-05-15 | $14.09 | $14.15 | $13.88 | $13.91 | $10.43 | 526,892 |
2018-05-14 | $14.18 | $14.34 | $14.07 | $14.18 | $10.63 | 345,667 |
2018-05-11 | $14.34 | $14.53 | $14.12 | $14.16 | $10.61 | 359,409 |
2018-05-10 | $14.69 | $14.73 | $14.28 | $14.34 | $10.75 | 474,499 |
2018-05-09 | $14.60 | $14.75 | $14.53 | $14.63 | $10.97 | 233,381 |
2018-05-08 | $15.12 | $15.25 | $14.55 | $14.58 | $10.93 | 572,569 |
2018-05-07 | $15.45 | $15.53 | $15.01 | $15.28 | $11.45 | 520,925 |
2018-05-04 | $14.81 | $15.43 | $14.81 | $15.42 | $11.56 | 446,927 |
2018-05-03 | $14.53 | $14.94 | $14.53 | $14.86 | $11.14 | 364,413 |
2018-05-02 | $14.47 | $14.60 | $14.31 | $14.51 | $10.88 | 388,362 |
2018-05-01 | $14.72 | $14.88 | $14.17 | $14.53 | $10.89 | 499,485 |
2018-04-30 | $14.82 | $15.15 | $14.63 | $14.71 | $11.03 | 345,575 |
2018-04-27 | $14.40 | $14.76 | $14.39 | $14.75 | $11.06 | 208,404 |
2018-04-26 | $14.01 | $14.54 | $14.01 | $14.36 | $10.76 | 262,437 |
2018-04-25 | $13.96 | $14.05 | $13.85 | $13.97 | $10.47 | 231,778 |
2018-04-24 | $14.15 | $14.19 | $13.89 | $14.01 | $10.50 | 381,891 |
2018-04-23 | $14.21 | $14.23 | $14.05 | $14.13 | $10.59 | 163,091 |
2018-04-20 | $14.38 | $14.48 | $14.09 | $14.19 | $10.64 | 284,830 |
2018-04-19 | $14.52 | $14.52 | $14.33 | $14.41 | $10.80 | 135,702 |
2018-04-18 | $14.64 | $14.82 | $14.54 | $14.57 | $10.92 | 199,246 |
2018-04-17 | $14.59 | $14.73 | $14.32 | $14.63 | $10.97 | 442,207 |
2018-04-16 | $14.52 | $14.70 | $14.44 | $14.59 | $10.94 | 324,213 |
2018-04-13 | $14.42 | $14.58 | $14.34 | $14.49 | $10.86 | 186,657 |
2018-04-12 | $14.78 | $14.78 | $14.29 | $14.39 | $10.79 | 267,121 |
2018-04-11 | $14.21 | $14.80 | $14.21 | $14.70 | $11.02 | 430,117 |
2018-04-10 | $14.32 | $14.33 | $14.10 | $14.27 | $10.70 | 400,437 |
2018-04-09 | $14.25 | $14.33 | $13.84 | $14.23 | $10.67 | 367,902 |
2018-04-06 | $14.46 | $14.58 | $14.21 | $14.23 | $10.67 | 316,581 |
2018-04-05 | $14.70 | $14.70 | $14.35 | $14.45 | $10.83 | 387,502 |
2018-04-04 | $14.49 | $14.78 | $14.43 | $14.61 | $10.95 | 333,888 |
2018-04-03 | $14.35 | $14.65 | $14.27 | $14.59 | $10.94 | 263,598 |
2018-04-02 | $14.20 | $14.57 | $14.17 | $14.33 | $10.74 | 293,574 |
2018-03-29 | $14.25 | $14.33 | $14.11 | $14.19 | $10.64 | 437,709 |
2018-03-28 | $13.95 | $14.22 | $13.90 | $14.22 | $10.66 | 466,643 |
2018-03-27 | $14.06 | $14.24 | $13.85 | $13.90 | $10.42 | 356,360 |
2018-03-26 | $13.85 | $13.99 | $13.60 | $13.98 | $10.48 | 430,031 |
2018-03-23 | $14.43 | $14.43 | $13.68 | $13.68 | $10.25 | 554,131 |
2018-03-22 | $14.72 | $14.98 | $14.39 | $14.41 | $10.80 | 396,451 |
2018-03-21 | $14.70 | $14.89 | $14.63 | $14.78 | $11.08 | 263,179 |
2018-03-20 | $14.48 | $14.98 | $14.48 | $14.76 | $11.06 | 379,219 |
2018-03-19 | $14.50 | $14.50 | $14.28 | $14.42 | $10.81 | 247,220 |
2018-03-16 | $14.46 | $14.63 | $14.36 | $14.54 | $10.90 | 367,867 |
2018-03-15 | $14.66 | $14.73 | $14.35 | $14.49 | $10.86 | 250,575 |
2018-03-14 | $14.52 | $14.74 | $14.42 | $14.69 | $11.01 | 376,487 |
2018-03-13 | $14.67 | $14.86 | $14.62 | $14.77 | $10.89 | 426,963 |
2018-03-12 | $14.40 | $14.69 | $14.39 | $14.60 | $10.76 | 325,322 |
2018-03-09 | $14.38 | $14.42 | $14.15 | $14.40 | $10.61 | 331,110 |
2018-03-08 | $14.36 | $14.47 | $14.13 | $14.39 | $10.61 | 494,279 |
2018-03-07 | $14.01 | $14.38 | $13.95 | $14.35 | $10.58 | 410,989 |
2018-03-06 | $13.86 | $14.08 | $13.73 | $14.08 | $10.38 | 382,666 |
2018-03-05 | $14.22 | $14.32 | $13.84 | $13.85 | $10.21 | 547,618 |
2018-03-02 | $14.04 | $14.33 | $13.89 | $14.25 | $10.50 | 472,470 |
2018-03-01 | $13.94 | $14.36 | $13.85 | $14.10 | $10.39 | 509,739 |
2018-02-28 | $13.76 | $14.14 | $13.71 | $13.93 | $10.27 | 734,926 |
2018-02-27 | $14.65 | $14.75 | $13.60 | $13.75 | $10.13 | 1,231,102 |
2018-02-26 | $14.88 | $15.00 | $14.68 | $14.82 | $10.92 | 331,947 |
2018-02-23 | $14.74 | $14.88 | $14.64 | $14.82 | $10.92 | 297,816 |
2018-02-22 | $14.62 | $14.83 | $14.54 | $14.63 | $10.78 | 351,400 |
2018-02-21 | $14.60 | $15.08 | $14.51 | $14.51 | $10.69 | 709,390 |
2018-02-20 | $14.36 | $14.78 | $14.32 | $14.57 | $10.74 | 412,374 |
2018-02-16 | $14.41 | $14.72 | $14.41 | $14.42 | $10.63 | 340,644 |
2018-02-15 | $14.10 | $14.51 | $13.92 | $14.40 | $10.61 | 537,052 |
2018-02-14 | $14.45 | $14.61 | $14.03 | $14.05 | $10.35 | 578,019 |
2018-02-13 | $14.41 | $14.58 | $14.21 | $14.51 | $10.69 | 492,670 |
2018-02-12 | $15.06 | $15.06 | $14.20 | $14.42 | $10.63 | 661,379 |
2018-02-09 | $14.45 | $15.12 | $14.31 | $15.00 | $11.05 | 591,133 |
2018-02-08 | $14.70 | $14.95 | $14.28 | $14.30 | $10.54 | 465,423 |
2018-02-07 | $14.74 | $15.05 | $14.59 | $14.70 | $10.83 | 511,555 |
2018-02-06 | $14.55 | $15.08 | $14.36 | $14.74 | $10.86 | 735,444 |
2018-02-05 | $15.75 | $15.75 | $14.64 | $14.71 | $10.84 | 888,209 |
2018-02-02 | $16.01 | $16.13 | $15.73 | $15.76 | $11.62 | 673,994 |
2018-02-01 | $16.65 | $16.71 | $16.10 | $16.17 | $11.92 | 501,936 |
2018-01-31 | $16.88 | $16.88 | $16.46 | $16.67 | $12.29 | 544,904 |
2018-01-30 | $16.35 | $16.88 | $16.26 | $16.79 | $12.37 | 497,602 |
2018-01-29 | $16.95 | $16.95 | $16.45 | $16.47 | $12.14 | 386,440 |
2018-01-26 | $17.12 | $17.23 | $16.64 | $17.06 | $12.57 | 418,875 |
2018-01-25 | $17.25 | $17.53 | $16.95 | $17.12 | $12.62 | 487,658 |
2018-01-24 | $17.54 | $17.61 | $17.17 | $17.21 | $12.68 | 449,750 |
2018-01-23 | $17.26 | $17.59 | $17.21 | $17.52 | $12.91 | 361,614 |
2018-01-22 | $17.00 | $17.27 | $16.98 | $17.21 | $12.68 | 299,398 |
2018-01-19 | $16.76 | $17.05 | $16.76 | $17.02 | $12.54 | 437,829 |
2018-01-18 | $17.00 | $17.06 | $16.76 | $16.83 | $12.40 | 498,827 |
2018-01-17 | $17.28 | $17.38 | $16.70 | $17.09 | $12.60 | 967,931 |
2018-01-16 | $17.49 | $17.74 | $17.27 | $17.27 | $12.73 | 502,009 |
2018-01-12 | $18.02 | $18.02 | $17.46 | $17.48 | $12.88 | 770,322 |
2018-01-11 | $18.78 | $18.97 | $18.02 | $18.18 | $13.40 | 815,593 |
2018-01-10 | $19.06 | $19.06 | $18.70 | $18.79 | $13.85 | 465,481 |
2018-01-09 | $19.15 | $19.35 | $19.03 | $19.09 | $14.07 | 369,433 |
2018-01-08 | $19.02 | $19.19 | $18.69 | $19.16 | $14.12 | 434,608 |
2018-01-05 | $18.76 | $19.14 | $18.62 | $19.00 | $14.00 | 427,996 |
2018-01-04 | $19.66 | $19.70 | $18.86 | $18.88 | $13.91 | 737,786 |
2018-01-03 | $20.09 | $20.30 | $19.48 | $19.71 | $14.53 | 480,189 |
2018-01-02 | $20.25 | $20.29 | $19.90 | $20.19 | $14.88 | 402,801 |
2017-12-29 | $20.41 | $20.57 | $20.13 | $20.25 | $14.92 | 374,899 |
2017-12-28 | $20.33 | $20.59 | $20.29 | $20.48 | $15.09 | 184,235 |
2017-12-27 | $20.43 | $20.54 | $20.30 | $20.43 | $15.06 | 217,778 |
2017-12-26 | $20.14 | $20.50 | $20.06 | $20.32 | $14.98 | 206,447 |
2017-12-22 | $20.27 | $20.44 | $20.06 | $20.21 | $14.89 | 290,452 |
2017-12-21 | $20.21 | $20.45 | $20.05 | $20.40 | $15.03 | 322,773 |
2017-12-20 | $20.34 | $20.40 | $19.07 | $20.18 | $14.87 | 885,149 |
2017-12-19 | $21.29 | $21.36 | $20.51 | $20.59 | $15.17 | 348,523 |
2017-12-18 | $20.62 | $21.53 | $20.62 | $21.35 | $15.73 | 516,437 |
2017-12-15 | $20.70 | $20.86 | $20.50 | $20.65 | $15.22 | 1,950,798 |
2017-12-14 | $20.95 | $21.05 | $20.56 | $20.67 | $15.23 | 427,147 |
2017-12-13 | $21.20 | $21.45 | $21.15 | $21.19 | $15.43 | 396,911 |
2017-12-12 | $21.22 | $21.26 | $20.99 | $21.12 | $15.38 | 601,178 |
2017-12-11 | $21.09 | $21.29 | $21.07 | $21.23 | $15.46 | 409,901 |
2017-12-08 | $21.00 | $21.10 | $20.78 | $20.98 | $15.28 | 458,911 |
2017-12-07 | $21.04 | $21.15 | $20.91 | $21.00 | $15.29 | 421,655 |
2017-12-06 | $21.09 | $21.20 | $20.82 | $21.07 | $15.34 | 358,480 |
2017-12-05 | $21.14 | $21.14 | $20.95 | $21.01 | $15.30 | 441,062 |
2017-12-04 | $21.35 | $21.55 | $21.08 | $21.14 | $15.39 | 616,060 |
2017-12-01 | $21.26 | $21.40 | $20.90 | $21.34 | $15.54 | 565,889 |
2017-11-30 | $21.76 | $21.88 | $21.13 | $21.26 | $15.48 | 3,172,909 |
2017-11-29 | $21.58 | $21.92 | $21.58 | $21.65 | $15.77 | 472,401 |
2017-11-28 | $21.52 | $21.73 | $21.45 | $21.68 | $15.79 | 416,135 |
2017-11-27 | $21.63 | $21.82 | $21.45 | $21.50 | $15.66 | 440,223 |
2017-11-24 | $21.72 | $21.98 | $21.52 | $21.70 | $15.80 | 162,756 |
2017-11-22 | $21.50 | $21.85 | $21.47 | $21.72 | $15.82 | 350,621 |
2017-11-21 | $20.98 | $21.43 | $20.98 | $21.43 | $15.61 | 399,980 |
2017-11-20 | $20.78 | $21.11 | $20.78 | $21.02 | $15.31 | 280,435 |
2017-11-17 | $21.02 | $21.16 | $20.77 | $20.78 | $15.13 | 509,962 |
2017-11-16 | $21.26 | $21.45 | $21.05 | $21.06 | $15.34 | 459,928 |
2017-11-15 | $21.79 | $21.86 | $21.15 | $21.27 | $15.49 | 546,548 |
2017-11-14 | $21.68 | $22.71 | $21.68 | $21.95 | $15.98 | 899,418 |
2017-11-13 | $21.24 | $21.70 | $21.10 | $21.62 | $15.74 | 547,212 |
2017-11-10 | $20.90 | $21.23 | $20.86 | $21.10 | $15.36 | 316,945 |
2017-11-09 | $20.70 | $21.11 | $20.70 | $21.07 | $15.34 | 266,353 |
2017-11-08 | $20.61 | $20.88 | $20.49 | $20.88 | $15.20 | 302,309 |
2017-11-07 | $20.68 | $21.13 | $20.62 | $20.71 | $15.08 | 366,046 |
2017-11-06 | $20.58 | $20.71 | $20.44 | $20.64 | $15.03 | 298,933 |
2017-11-03 | $20.63 | $20.83 | $20.45 | $20.56 | $14.97 | 280,085 |
2017-11-02 | $20.36 | $20.84 | $20.20 | $20.68 | $15.06 | 453,957 |
2017-11-01 | $19.96 | $20.54 | $19.94 | $20.30 | $14.78 | 468,351 |
2017-10-31 | $19.75 | $20.18 | $19.52 | $19.85 | $14.45 | 646,885 |
2017-10-30 | $20.50 | $20.56 | $19.88 | $20.12 | $14.65 | 308,491 |
2017-10-27 | $20.49 | $20.64 | $20.40 | $20.49 | $14.92 | 278,839 |
2017-10-26 | $20.62 | $20.72 | $20.46 | $20.49 | $14.92 | 301,086 |
2017-10-25 | $20.38 | $20.50 | $20.00 | $20.50 | $14.92 | 343,109 |
2017-10-24 | $20.25 | $20.47 | $20.01 | $20.43 | $14.88 | 380,296 |
2017-10-23 | $20.24 | $20.38 | $20.18 | $20.20 | $14.71 | 277,331 |
2017-10-20 | $20.23 | $20.33 | $20.10 | $20.21 | $14.72 | 241,638 |
2017-10-19 | $20.20 | $20.27 | $20.08 | $20.17 | $14.69 | 365,823 |
2017-10-18 | $20.19 | $20.33 | $20.12 | $20.21 | $14.72 | 538,998 |
2017-10-17 | $20.16 | $20.43 | $20.07 | $20.24 | $14.74 | 409,796 |
2017-10-16 | $19.91 | $20.28 | $19.83 | $20.21 | $14.72 | 360,767 |
2017-10-13 | $19.85 | $19.99 | $19.71 | $19.88 | $14.48 | 256,686 |
2017-10-12 | $19.54 | $19.81 | $19.42 | $19.78 | $14.40 | 284,208 |
2017-10-11 | $19.32 | $19.54 | $19.29 | $19.47 | $14.18 | 346,342 |
2017-10-10 | $19.25 | $19.46 | $19.10 | $19.20 | $13.98 | 222,601 |
2017-10-09 | $19.10 | $19.33 | $19.10 | $19.21 | $13.99 | 229,463 |
2017-10-06 | $19.35 | $19.35 | $19.05 | $19.21 | $13.99 | 168,936 |
2017-10-05 | $19.02 | $19.44 | $19.02 | $19.42 | $14.14 | 247,365 |
2017-10-04 | $18.90 | $18.98 | $18.73 | $18.98 | $13.82 | 298,874 |
2017-10-03 | $19.07 | $19.11 | $18.86 | $18.93 | $13.78 | 250,354 |
2017-10-02 | $19.00 | $19.14 | $18.73 | $19.14 | $13.94 | 205,196 |
2017-09-29 | $18.82 | $18.95 | $18.74 | $18.88 | $13.75 | 238,463 |
2017-09-28 | $18.86 | $18.94 | $18.75 | $18.85 | $13.73 | 213,649 |
2017-09-27 | $19.05 | $19.05 | $18.62 | $18.85 | $13.73 | 344,565 |
2017-09-26 | $19.04 | $19.12 | $18.74 | $19.06 | $13.88 | 300,854 |
2017-09-25 | $18.65 | $19.19 | $18.55 | $19.11 | $13.92 | 580,034 |
2017-09-22 | $18.38 | $18.57 | $18.22 | $18.52 | $13.49 | 484,460 |
2017-09-21 | $18.50 | $18.61 | $18.32 | $18.47 | $13.45 | 233,061 |
2017-09-20 | $18.55 | $18.69 | $18.44 | $18.52 | $13.49 | 289,625 |
2017-09-19 | $18.05 | $18.61 | $18.05 | $18.53 | $13.49 | 433,257 |
2017-09-18 | $17.99 | $18.22 | $17.86 | $18.18 | $13.24 | 983,487 |
2017-09-15 | $18.04 | $18.05 | $17.62 | $17.96 | $13.08 | 983,807 |
2017-09-14 | $17.86 | $18.10 | $17.72 | $18.04 | $13.14 | 417,122 |
2017-09-13 | $17.82 | $18.17 | $17.78 | $18.11 | $13.02 | 350,565 |
2017-09-12 | $17.98 | $18.10 | $17.72 | $17.78 | $12.78 | 230,254 |
2017-09-11 | $18.11 | $18.29 | $18.01 | $18.04 | $12.97 | 327,356 |
2017-09-08 | $17.80 | $18.17 | $17.79 | $18.01 | $12.95 | 298,760 |
2017-09-07 | $17.77 | $17.95 | $17.76 | $17.83 | $12.82 | 333,301 |
2017-09-06 | $18.34 | $18.37 | $17.80 | $17.89 | $12.86 | 343,461 |
2017-09-05 | $18.35 | $18.40 | $18.17 | $18.28 | $13.14 | 364,321 |
2017-09-01 | $18.26 | $18.36 | $18.17 | $18.29 | $13.15 | 179,326 |
2017-08-31 | $18.27 | $18.39 | $18.18 | $18.19 | $13.08 | 314,432 |
2017-08-30 | $18.03 | $18.22 | $18.03 | $18.16 | $13.05 | 209,480 |
2017-08-29 | $18.06 | $18.28 | $18.00 | $18.10 | $13.01 | 161,604 |
2017-08-28 | $18.24 | $18.27 | $18.07 | $18.16 | $13.05 | 167,327 |
2017-08-25 | $18.30 | $18.30 | $18.15 | $18.23 | $13.10 | 253,821 |
2017-08-24 | $18.29 | $18.43 | $18.17 | $18.20 | $13.08 | 297,401 |
2017-08-23 | $18.21 | $18.34 | $18.07 | $18.26 | $13.13 | 338,400 |
2017-08-22 | $18.26 | $18.33 | $18.13 | $18.24 | $13.11 | 180,368 |
2017-08-21 | $17.97 | $18.22 | $17.80 | $18.19 | $13.08 | 343,338 |
2017-08-18 | $18.00 | $18.08 | $17.76 | $17.87 | $12.85 | 419,361 |
2017-08-17 | $18.30 | $18.46 | $18.12 | $18.13 | $13.03 | 208,883 |
2017-08-16 | $18.30 | $18.44 | $18.22 | $18.30 | $13.15 | 202,474 |
2017-08-15 | $18.32 | $18.55 | $18.03 | $18.38 | $13.21 | 369,978 |
2017-08-14 | $17.85 | $18.36 | $17.72 | $18.29 | $13.15 | 377,570 |
2017-08-11 | $17.28 | $17.74 | $17.20 | $17.72 | $12.74 | 314,725 |
2017-08-10 | $17.54 | $17.81 | $17.48 | $17.69 | $12.72 | 249,379 |
2017-08-09 | $17.60 | $17.73 | $17.48 | $17.60 | $12.65 | 161,572 |
2017-08-08 | $17.61 | $17.67 | $17.41 | $17.61 | $12.66 | 228,672 |
2017-08-07 | $17.75 | $17.75 | $17.41 | $17.55 | $12.62 | 187,650 |
2017-08-04 | $17.72 | $17.81 | $17.59 | $17.71 | $12.73 | 245,921 |
2017-08-03 | $17.63 | $17.90 | $17.42 | $17.73 | $12.74 | 293,346 |
2017-08-02 | $17.85 | $17.85 | $17.52 | $17.62 | $12.67 | 347,980 |
2017-08-01 | $16.84 | $18.11 | $16.77 | $17.90 | $12.87 | 613,987 |
2017-07-31 | $17.18 | $17.40 | $16.97 | $17.27 | $12.41 | 323,881 |
2017-07-28 | $16.86 | $17.22 | $16.80 | $17.19 | $12.36 | 221,140 |
2017-07-27 | $16.57 | $17.00 | $16.55 | $16.86 | $12.12 | 255,322 |
2017-07-26 | $16.45 | $16.65 | $16.41 | $16.58 | $11.92 | 187,398 |
2017-07-25 | $16.49 | $16.59 | $16.42 | $16.46 | $11.83 | 176,661 |
2017-07-24 | $16.59 | $16.59 | $16.35 | $16.49 | $11.85 | 126,035 |
2017-07-21 | $16.60 | $16.64 | $16.43 | $16.58 | $11.92 | 210,418 |
2017-07-20 | $16.57 | $16.63 | $16.39 | $16.42 | $11.80 | 231,658 |
2017-07-19 | $16.48 | $16.71 | $16.42 | $16.59 | $11.93 | 290,534 |
2017-07-18 | $16.43 | $16.55 | $16.28 | $16.49 | $11.85 | 192,771 |
2017-07-17 | $16.40 | $16.48 | $16.25 | $16.42 | $11.80 | 252,100 |
2017-07-14 | $16.00 | $16.43 | $15.97 | $16.34 | $11.75 | 333,196 |
2017-07-13 | $15.91 | $16.00 | $15.72 | $15.99 | $11.49 | 242,219 |
2017-07-12 | $15.65 | $15.95 | $15.61 | $15.87 | $11.41 | 295,804 |
2017-07-11 | $15.17 | $15.59 | $15.09 | $15.57 | $11.19 | 335,673 |
2017-07-10 | $15.45 | $15.49 | $15.13 | $15.14 | $10.88 | 247,029 |
2017-07-07 | $15.41 | $15.49 | $15.24 | $15.45 | $11.11 | 253,058 |
2017-07-06 | $15.80 | $15.80 | $15.37 | $15.43 | $11.09 | 236,287 |
2017-07-05 | $15.92 | $15.95 | $15.56 | $15.93 | $11.45 | 297,366 |
2017-07-03 | $15.85 | $15.97 | $15.72 | $15.93 | $11.45 | 88,111 |
2017-06-30 | $15.96 | $15.96 | $15.74 | $15.75 | $11.32 | 194,565 |
2017-06-29 | $16.08 | $16.08 | $15.87 | $15.96 | $11.47 | 202,529 |
2017-06-28 | $16.01 | $16.14 | $15.87 | $16.12 | $11.59 | 252,620 |
2017-06-27 | $16.17 | $16.21 | $15.89 | $16.00 | $11.50 | 210,197 |
2017-06-26 | $16.28 | $16.28 | $16.09 | $16.19 | $11.64 | 254,326 |
2017-06-23 | $16.09 | $16.22 | $15.93 | $16.17 | $11.62 | 669,268 |
2017-06-22 | $16.23 | $16.27 | $15.98 | $16.05 | $11.54 | 240,940 |
2017-06-21 | $16.05 | $16.26 | $16.00 | $16.23 | $11.67 | 345,508 |
2017-06-20 | $15.99 | $16.09 | $15.89 | $16.08 | $11.56 | 231,913 |
2017-06-19 | $16.03 | $16.09 | $15.84 | $16.07 | $11.55 | 258,645 |
2017-06-16 | $16.01 | $16.06 | $15.60 | $15.97 | $11.48 | 873,780 |
2017-06-15 | $16.03 | $16.26 | $16.03 | $16.11 | $11.58 | 144,164 |
2017-06-14 | $16.23 | $16.25 | $16.03 | $16.14 | $11.60 | 209,885 |
2017-06-13 | $16.19 | $16.23 | $15.99 | $16.17 | $11.62 | 246,033 |
2017-06-12 | $16.26 | $16.50 | $16.18 | $16.40 | $11.62 | 336,431 |
2017-06-09 | $16.13 | $16.37 | $16.08 | $16.25 | $11.51 | 239,967 |
2017-06-08 | $16.08 | $16.17 | $15.80 | $16.13 | $11.43 | 265,394 |
2017-06-07 | $16.24 | $16.33 | $16.10 | $16.13 | $11.43 | 189,581 |
2017-06-06 | $16.28 | $16.40 | $16.15 | $16.19 | $11.47 | 232,871 |
2017-06-05 | $16.19 | $16.31 | $16.00 | $16.25 | $11.51 | 423,811 |
2017-06-02 | $15.84 | $16.37 | $15.79 | $16.20 | $11.48 | 584,755 |
2017-06-01 | $15.34 | $15.77 | $15.28 | $15.75 | $11.16 | 258,383 |
2017-05-31 | $15.54 | $15.65 | $15.22 | $15.33 | $10.86 | 422,301 |
2017-05-30 | $15.79 | $15.81 | $15.54 | $15.57 | $11.03 | 258,406 |
2017-05-26 | $15.62 | $15.81 | $15.58 | $15.76 | $11.17 | 340,276 |
2017-05-25 | $15.50 | $15.63 | $15.35 | $15.63 | $11.07 | 374,547 |
2017-05-24 | $15.31 | $15.54 | $15.21 | $15.39 | $10.90 | 542,918 |
2017-05-23 | $15.23 | $15.35 | $15.20 | $15.25 | $10.81 | 415,626 |
2017-05-22 | $15.18 | $15.29 | $15.11 | $15.16 | $10.74 | 495,731 |
2017-05-19 | $15.27 | $15.34 | $15.14 | $15.14 | $10.73 | 795,091 |
2017-05-18 | $15.15 | $15.37 | $15.06 | $15.21 | $10.78 | 758,802 |
2017-05-17 | $15.09 | $15.32 | $14.99 | $15.15 | $10.73 | 457,011 |
2017-05-16 | $15.03 | $15.21 | $14.97 | $15.09 | $10.69 | 370,880 |
2017-05-15 | $15.06 | $15.24 | $14.97 | $15.03 | $10.65 | 410,349 |
2017-05-12 | $14.92 | $15.01 | $14.85 | $14.98 | $10.61 | 291,270 |
2017-05-11 | $14.95 | $15.12 | $14.80 | $14.91 | $10.56 | 402,821 |
2017-05-10 | $14.54 | $15.16 | $14.54 | $14.94 | $10.59 | 1,332,795 |
2017-05-09 | $14.83 | $15.00 | $14.43 | $14.50 | $10.27 | 4,328,910 |
2017-05-08 | $15.47 | $15.96 | $15.30 | $15.87 | $11.24 | 300,948 |
2017-05-05 | $15.34 | $15.82 | $15.27 | $15.75 | $11.16 | 449,493 |
2017-05-04 | $14.75 | $15.35 | $14.69 | $15.26 | $10.81 | 384,886 |
2017-05-03 | $15.07 | $15.07 | $14.66 | $14.75 | $10.45 | 245,280 |
2017-05-02 | $14.81 | $15.33 | $14.57 | $15.07 | $10.68 | 480,378 |
2017-05-01 | $14.22 | $14.39 | $14.07 | $14.37 | $10.18 | 187,607 |
2017-04-28 | $14.30 | $14.32 | $14.03 | $14.15 | $10.03 | 150,592 |
2017-04-27 | $14.40 | $14.46 | $14.30 | $14.33 | $10.15 | 104,150 |
2017-04-26 | $14.38 | $14.58 | $14.29 | $14.37 | $10.18 | 271,297 |
2017-04-25 | $14.20 | $14.51 | $14.20 | $14.38 | $10.19 | 213,420 |
2017-04-24 | $14.42 | $14.44 | $14.10 | $14.24 | $10.09 | 177,860 |
2017-04-21 | $14.23 | $14.39 | $14.23 | $14.29 | $10.12 | 177,733 |
2017-04-20 | $14.31 | $14.38 | $14.17 | $14.24 | $10.09 | 243,391 |
2017-04-19 | $14.37 | $14.55 | $14.30 | $14.33 | $10.15 | 175,483 |
2017-04-18 | $13.84 | $14.36 | $13.84 | $14.36 | $10.17 | 397,078 |
2017-04-17 | $13.74 | $13.77 | $13.60 | $13.71 | $9.71 | 192,319 |
2017-04-13 | $13.80 | $13.83 | $13.60 | $13.66 | $9.68 | 88,990 |
2017-04-12 | $13.86 | $13.88 | $13.76 | $13.82 | $9.79 | 79,929 |
2017-04-11 | $13.58 | $13.85 | $13.58 | $13.82 | $9.79 | 247,878 |
2017-04-10 | $13.43 | $13.57 | $13.40 | $13.55 | $9.60 | 154,938 |
2017-04-07 | $13.41 | $13.56 | $13.37 | $13.39 | $9.49 | 190,888 |
2017-04-06 | $13.30 | $13.49 | $13.23 | $13.40 | $9.49 | 297,030 |
2017-04-05 | $13.44 | $13.58 | $13.29 | $13.30 | $9.42 | 207,626 |
2017-04-04 | $13.37 | $13.43 | $13.25 | $13.41 | $9.50 | 338,884 |
2017-04-03 | $13.26 | $13.33 | $13.17 | $13.26 | $9.40 | 125,079 |
2017-03-31 | $13.31 | $13.42 | $13.21 | $13.21 | $9.36 | 304,442 |
2017-03-30 | $13.24 | $13.38 | $13.20 | $13.33 | $9.44 | 153,163 |
2017-03-29 | $13.15 | $13.28 | $13.11 | $13.20 | $9.35 | 146,434 |
2017-03-28 | $13.23 | $13.26 | $12.99 | $13.16 | $9.32 | 150,792 |
2017-03-27 | $13.27 | $13.37 | $13.07 | $13.26 | $9.40 | 175,899 |
2017-03-24 | $13.40 | $13.45 | $13.23 | $13.26 | $9.40 | 89,854 |
2017-03-23 | $13.20 | $13.50 | $13.10 | $13.42 | $9.51 | 198,980 |
2017-03-22 | $13.06 | $13.15 | $12.80 | $13.12 | $9.30 | 174,398 |
2017-03-21 | $13.16 | $13.22 | $13.00 | $13.06 | $9.25 | 111,356 |
2017-03-20 | $13.28 | $13.29 | $13.00 | $13.15 | $9.32 | 104,924 |
2017-03-17 | $12.94 | $13.28 | $12.86 | $13.24 | $9.38 | 273,368 |
2017-03-16 | $12.81 | $13.01 | $12.71 | $12.94 | $9.17 | 118,608 |
2017-03-15 | $12.46 | $12.96 | $12.45 | $12.90 | $9.14 | 218,882 |
2017-03-14 | $12.68 | $12.68 | $12.42 | $12.44 | $8.81 | 221,433 |
2017-03-13 | $12.80 | $12.86 | $12.64 | $12.70 | $9.00 | 183,028 |
2017-03-10 | $12.95 | $13.04 | $12.61 | $12.93 | $9.01 | 293,322 |
2017-03-09 | $13.16 | $13.34 | $12.79 | $12.90 | $8.98 | 298,165 |
2017-03-08 | $13.35 | $13.37 | $13.10 | $13.21 | $9.20 | 220,613 |
2017-03-07 | $13.64 | $13.64 | $13.35 | $13.36 | $9.30 | 146,842 |
2017-03-06 | $13.84 | $13.89 | $13.35 | $13.61 | $9.48 | 179,338 |
2017-03-03 | $13.80 | $13.80 | $13.42 | $13.66 | $9.51 | 136,758 |
2017-03-02 | $13.81 | $14.01 | $13.70 | $13.76 | $9.58 | 108,188 |
2017-03-01 | $13.53 | $13.92 | $13.35 | $13.85 | $9.65 | 301,330 |
2017-02-28 | $14.00 | $14.05 | $13.50 | $13.66 | $9.51 | 473,739 |
2017-02-27 | $14.19 | $14.27 | $14.10 | $14.17 | $9.87 | 105,722 |
2017-02-24 | $14.11 | $14.18 | $14.00 | $14.17 | $9.87 | 66,239 |
2017-02-23 | $14.05 | $14.20 | $13.96 | $14.18 | $9.88 | 88,128 |
2017-02-22 | $14.04 | $14.11 | $13.91 | $14.08 | $9.81 | 98,623 |
2017-02-21 | $14.15 | $14.16 | $14.00 | $14.09 | $9.81 | 91,657 |
2017-02-17 | $14.13 | $14.17 | $13.87 | $14.07 | $9.80 | 150,576 |
2017-02-16 | $13.98 | $14.20 | $13.98 | $14.08 | $9.81 | 126,048 |
2017-02-15 | $14.05 | $14.06 | $13.86 | $14.02 | $9.76 | 116,003 |
2017-02-14 | $14.15 | $14.20 | $13.94 | $14.17 | $9.87 | 91,004 |
2017-02-13 | $14.09 | $14.16 | $14.01 | $14.13 | $9.84 | 81,903 |
2017-02-10 | $13.88 | $14.14 | $13.87 | $14.11 | $9.83 | 98,589 |
2017-02-09 | $14.00 | $14.10 | $13.84 | $13.94 | $9.71 | 88,824 |
2017-02-08 | $14.12 | $14.12 | $13.88 | $14.00 | $9.75 | 83,471 |
2017-02-07 | $14.13 | $14.16 | $13.99 | $14.04 | $9.78 | 99,678 |
2017-02-06 | $14.28 | $14.29 | $14.02 | $14.08 | $9.81 | 90,973 |
2017-02-03 | $13.85 | $14.22 | $13.80 | $14.20 | $9.89 | 159,897 |
2017-02-02 | $13.65 | $13.91 | $13.62 | $13.87 | $9.66 | 129,765 |
2017-02-01 | $13.63 | $13.88 | $13.55 | $13.56 | $9.44 | 114,955 |
2017-01-31 | $13.50 | $13.78 | $13.50 | $13.54 | $9.43 | 274,599 |
2017-01-30 | $13.92 | $13.92 | $13.50 | $13.50 | $9.40 | 289,153 |
2017-01-27 | $14.13 | $14.13 | $13.77 | $13.79 | $9.60 | 100,850 |
2017-01-26 | $13.96 | $14.09 | $13.86 | $14.06 | $9.79 | 114,796 |
2017-01-25 | $13.99 | $14.04 | $13.90 | $13.99 | $9.74 | 97,369 |
2017-01-24 | $14.02 | $14.11 | $13.81 | $14.00 | $9.75 | 99,857 |
2017-01-23 | $14.02 | $14.18 | $13.88 | $13.97 | $9.73 | 117,536 |
2017-01-20 | $13.97 | $14.19 | $13.97 | $14.03 | $9.77 | 114,161 |
2017-01-19 | $13.83 | $14.07 | $13.76 | $13.99 | $9.74 | 149,026 |
2017-01-18 | $13.90 | $13.97 | $13.78 | $13.85 | $9.65 | 103,484 |
2017-01-17 | $13.95 | $14.06 | $13.85 | $13.85 | $9.65 | 128,719 |
2017-01-13 | $13.96 | $14.08 | $13.79 | $13.87 | $9.66 | 133,870 |
2017-01-12 | $14.26 | $14.77 | $13.80 | $13.95 | $9.72 | 165,161 |
2017-01-11 | $14.25 | $14.29 | $14.12 | $14.18 | $9.88 | 129,134 |
2017-01-10 | $14.37 | $14.37 | $14.02 | $14.27 | $9.94 | 208,327 |
2017-01-09 | $14.48 | $14.52 | $14.33 | $14.35 | $9.99 | 146,228 |
2017-01-06 | $14.41 | $14.59 | $14.32 | $14.40 | $10.03 | 120,689 |
2017-01-05 | $14.48 | $14.60 | $14.33 | $14.52 | $10.11 | 212,182 |
2017-01-04 | $14.31 | $14.68 | $14.22 | $14.53 | $10.12 | 225,893 |
2017-01-03 | $14.96 | $14.98 | $14.52 | $14.79 | $10.30 | 258,768 |
2016-12-30 | $14.82 | $14.96 | $14.57 | $14.91 | $10.38 | 156,091 |
2016-12-29 | $14.35 | $14.94 | $14.29 | $14.71 | $10.24 | 457,402 |
2016-12-28 | $14.05 | $14.35 | $13.88 | $14.34 | $9.99 | 245,595 |
2016-12-27 | $13.85 | $14.19 | $13.85 | $14.02 | $9.76 | 161,695 |
2016-12-23 | $13.88 | $13.98 | $13.79 | $13.97 | $9.73 | 70,794 |
2016-12-22 | $13.80 | $13.85 | $13.60 | $13.79 | $9.60 | 139,333 |
2016-12-21 | $13.99 | $14.08 | $13.83 | $13.84 | $9.64 | 109,998 |
2016-12-20 | $13.92 | $14.05 | $13.77 | $14.01 | $9.76 | 152,351 |
2016-12-19 | $13.76 | $13.95 | $13.76 | $13.94 | $9.71 | 218,131 |
2016-12-16 | $13.66 | $13.84 | $13.64 | $13.74 | $9.57 | 602,561 |
2016-12-15 | $13.60 | $13.90 | $13.51 | $13.54 | $9.43 | 245,427 |
2016-12-14 | $13.95 | $13.97 | $13.65 | $13.66 | $9.51 | 138,558 |
2016-12-13 | $14.10 | $14.10 | $13.85 | $13.97 | $9.73 | 159,141 |
2016-12-12 | $14.17 | $14.21 | $14.05 | $14.18 | $9.72 | 226,175 |
2016-12-09 | $13.80 | $14.17 | $13.80 | $14.11 | $9.67 | 300,633 |
2016-12-08 | $13.87 | $14.00 | $13.67 | $13.80 | $9.46 | 296,266 |
2016-12-07 | $13.63 | $13.96 | $13.63 | $13.89 | $9.52 | 187,901 |
2016-12-06 | $13.54 | $13.69 | $13.44 | $13.64 | $9.35 | 169,290 |
2016-12-05 | $13.41 | $13.50 | $13.35 | $13.48 | $9.24 | 116,192 |
2016-12-02 | $13.40 | $13.55 | $13.32 | $13.41 | $9.19 | 146,904 |
2016-12-01 | $13.58 | $13.59 | $13.06 | $13.25 | $9.09 | 200,035 |
2016-11-30 | $13.93 | $13.97 | $13.53 | $13.62 | $9.34 | 190,732 |
2016-11-29 | $14.02 | $14.24 | $13.96 | $13.98 | $9.59 | 217,055 |
2016-11-28 | $13.81 | $14.05 | $13.80 | $13.95 | $9.56 | 184,499 |
2016-11-25 | $13.77 | $13.84 | $13.70 | $13.83 | $9.48 | 89,677 |
2016-11-23 | $13.68 | $13.78 | $13.56 | $13.69 | $9.39 | 100,583 |
2016-11-22 | $13.75 | $13.84 | $13.62 | $13.69 | $9.39 | 178,244 |
2016-11-21 | $13.65 | $13.72 | $13.53 | $13.66 | $9.37 | 173,741 |
2016-11-18 | $13.40 | $13.65 | $13.40 | $13.61 | $9.33 | 337,446 |
2016-11-17 | $13.25 | $13.53 | $13.25 | $13.40 | $9.19 | 203,382 |
2016-11-16 | $13.18 | $13.32 | $13.10 | $13.20 | $9.05 | 293,315 |
2016-11-15 | $13.32 | $13.35 | $13.02 | $13.09 | $8.98 | 113,228 |
2016-11-14 | $13.08 | $13.24 | $12.95 | $13.20 | $9.05 | 152,172 |
2016-11-11 | $12.84 | $13.19 | $12.75 | $13.05 | $8.95 | 211,288 |
2016-11-10 | $13.09 | $13.14 | $12.62 | $12.80 | $8.78 | 317,997 |
2016-11-09 | $12.64 | $13.13 | $12.51 | $13.02 | $8.93 | 244,876 |
2016-11-08 | $13.12 | $13.23 | $12.94 | $13.00 | $8.91 | 161,933 |
2016-11-07 | $13.34 | $13.46 | $13.05 | $13.13 | $9.00 | 193,285 |
2016-11-04 | $13.24 | $13.34 | $13.17 | $13.21 | $9.06 | 169,852 |
2016-11-03 | $13.00 | $13.34 | $12.87 | $13.23 | $9.07 | 220,285 |
2016-11-02 | $12.61 | $13.02 | $12.55 | $12.95 | $8.88 | 201,429 |
2016-11-01 | $13.15 | $13.23 | $12.58 | $12.66 | $8.68 | 207,260 |
2016-10-31 | $12.65 | $13.07 | $12.60 | $13.02 | $8.93 | 127,260 |
2016-10-28 | $12.64 | $12.81 | $12.60 | $12.66 | $8.68 | 112,209 |
2016-10-27 | $12.98 | $12.99 | $12.61 | $12.64 | $8.67 | 135,051 |
2016-10-26 | $13.17 | $13.19 | $12.86 | $12.93 | $8.87 | 93,950 |
2016-10-25 | $13.33 | $13.33 | $13.13 | $13.26 | $9.09 | 100,894 |
2016-10-24 | $13.32 | $13.46 | $13.22 | $13.40 | $9.19 | 105,266 |
2016-10-21 | $13.13 | $13.36 | $13.13 | $13.25 | $9.09 | 99,187 |
2016-10-20 | $13.25 | $13.40 | $13.11 | $13.19 | $9.04 | 79,259 |
2016-10-19 | $13.16 | $13.30 | $13.05 | $13.23 | $9.07 | 157,707 |
2016-10-18 | $13.04 | $13.13 | $12.97 | $13.02 | $8.93 | 84,996 |
2016-10-17 | $12.90 | $13.05 | $12.80 | $12.96 | $8.89 | 165,964 |
2016-10-14 | $12.54 | $12.95 | $12.49 | $12.85 | $8.81 | 256,680 |
2016-10-13 | $12.32 | $12.61 | $12.26 | $12.48 | $8.56 | 214,415 |
2016-10-12 | $12.14 | $12.34 | $12.11 | $12.32 | $8.45 | 123,984 |
2016-10-11 | $12.57 | $12.58 | $12.02 | $12.16 | $8.34 | 252,019 |
2016-10-10 | $12.54 | $12.64 | $12.46 | $12.55 | $8.61 | 165,454 |
2016-10-07 | $12.48 | $12.71 | $12.40 | $12.48 | $8.56 | 160,302 |
2016-10-06 | $12.27 | $12.58 | $12.10 | $12.50 | $8.57 | 304,538 |
2016-10-05 | $12.79 | $12.83 | $12.35 | $12.36 | $8.47 | 369,931 |
2016-10-04 | $13.30 | $13.31 | $12.65 | $12.80 | $8.78 | 291,843 |
2016-10-03 | $13.42 | $13.42 | $13.20 | $13.26 | $9.09 | 149,969 |
2016-09-30 | $13.59 | $13.59 | $13.34 | $13.51 | $9.26 | 137,820 |
2016-09-29 | $13.63 | $13.63 | $13.44 | $13.53 | $9.28 | 112,706 |
2016-09-28 | $13.31 | $13.62 | $13.25 | $13.62 | $9.34 | 168,200 |
2016-09-27 | $13.59 | $13.64 | $13.26 | $13.32 | $9.13 | 126,591 |
2016-09-26 | $13.80 | $13.98 | $13.63 | $13.64 | $9.35 | 210,783 |
2016-09-23 | $13.67 | $14.05 | $13.56 | $13.93 | $9.55 | 188,715 |
2016-09-22 | $13.62 | $13.79 | $13.58 | $13.73 | $9.41 | 197,192 |
2016-09-21 | $13.40 | $13.58 | $13.22 | $13.55 | $9.29 | 169,855 |
2016-09-20 | $13.56 | $13.56 | $13.16 | $13.40 | $9.19 | 181,400 |
2016-09-19 | $13.65 | $13.72 | $13.41 | $13.54 | $9.28 | 141,423 |
2016-09-16 | $13.15 | $13.76 | $13.11 | $13.63 | $9.35 | 512,032 |
2016-09-15 | $13.32 | $13.36 | $12.96 | $13.17 | $9.03 | 302,476 |
2016-09-14 | $13.41 | $13.56 | $13.19 | $13.27 | $9.10 | 232,676 |
2016-09-13 | $13.67 | $13.83 | $13.26 | $13.42 | $9.20 | 305,596 |
2016-09-12 | $13.60 | $13.97 | $13.55 | $13.92 | $9.40 | 230,760 |
2016-09-09 | $14.35 | $14.40 | $13.61 | $13.66 | $9.23 | 388,900 |
2016-09-08 | $14.37 | $14.40 | $14.26 | $14.37 | $9.71 | 149,988 |
2016-09-07 | $13.96 | $14.50 | $13.96 | $14.37 | $9.71 | 405,743 |
2016-09-06 | $13.94 | $14.03 | $13.85 | $13.97 | $9.44 | 111,271 |
2016-09-02 | $13.86 | $14.14 | $13.83 | $13.93 | $9.41 | 115,793 |
2016-09-01 | $13.89 | $13.89 | $13.62 | $13.75 | $9.29 | 143,492 |
2016-08-31 | $13.64 | $13.95 | $13.63 | $13.84 | $9.35 | 127,588 |
2016-08-30 | $13.80 | $13.82 | $13.61 | $13.69 | $9.25 | 154,967 |
2016-08-29 | $13.90 | $14.05 | $13.75 | $13.84 | $9.35 | 144,509 |
2016-08-26 | $14.20 | $14.30 | $13.81 | $13.87 | $9.37 | 302,720 |
2016-08-25 | $13.79 | $14.28 | $13.79 | $14.22 | $9.61 | 181,616 |
2016-08-24 | $14.03 | $14.03 | $13.77 | $13.85 | $9.36 | 199,899 |
2016-08-23 | $14.02 | $14.14 | $13.93 | $13.95 | $9.42 | 113,684 |
2016-08-22 | $14.10 | $14.22 | $13.93 | $14.04 | $9.48 | 120,174 |
2016-08-19 | $14.23 | $14.30 | $13.91 | $14.16 | $9.56 | 171,475 |
2016-08-18 | $14.06 | $14.24 | $14.02 | $14.21 | $9.60 | 83,916 |
2016-08-17 | $14.18 | $14.25 | $13.82 | $14.11 | $9.53 | 161,224 |
2016-08-16 | $14.40 | $14.42 | $14.06 | $14.15 | $9.56 | 169,561 |
2016-08-15 | $14.53 | $14.63 | $14.41 | $14.41 | $9.73 | 108,337 |
2016-08-12 | $14.38 | $14.66 | $14.38 | $14.56 | $9.83 | 100,421 |
2016-08-11 | $14.80 | $14.83 | $14.32 | $14.46 | $9.77 | 150,282 |
2016-08-10 | $15.00 | $15.01 | $14.67 | $14.76 | $9.97 | 307,836 |
2016-08-09 | $14.41 | $14.97 | $14.41 | $14.93 | $10.08 | 176,342 |
2016-08-08 | $14.38 | $14.64 | $14.31 | $14.51 | $9.80 | 139,492 |
2016-08-05 | $14.24 | $14.58 | $14.03 | $14.40 | $9.73 | 185,744 |
2016-08-04 | $14.55 | $14.57 | $14.27 | $14.31 | $9.67 | 151,959 |
2016-08-03 | $14.36 | $14.75 | $14.34 | $14.44 | $9.75 | 217,540 |
2016-08-02 | $14.69 | $14.87 | $14.30 | $14.36 | $9.70 | 183,129 |
2016-08-01 | $14.89 | $14.96 | $14.67 | $14.73 | $9.95 | 102,744 |
2016-07-29 | $14.75 | $15.03 | $14.75 | $14.87 | $10.04 | 165,370 |
2016-07-28 | $14.72 | $14.89 | $14.70 | $14.71 | $9.94 | 92,999 |
2016-07-27 | $15.00 | $15.01 | $14.66 | $14.73 | $9.95 | 181,765 |
2016-07-26 | $15.08 | $15.11 | $14.88 | $15.02 | $10.15 | 116,837 |
2016-07-25 | $15.10 | $15.25 | $14.93 | $15.07 | $10.18 | 153,742 |
2016-07-22 | $14.96 | $15.10 | $14.96 | $15.07 | $10.18 | 66,867 |
2016-07-21 | $15.36 | $15.36 | $14.91 | $14.96 | $10.11 | 129,033 |
2016-07-20 | $15.03 | $15.39 | $15.01 | $15.33 | $10.35 | 164,712 |
2016-07-19 | $15.20 | $15.25 | $14.94 | $15.08 | $10.19 | 156,687 |
2016-07-18 | $14.95 | $15.27 | $14.95 | $15.15 | $10.23 | 203,387 |
2016-07-15 | $14.78 | $15.03 | $14.66 | $14.94 | $10.09 | 134,790 |
2016-07-14 | $15.08 | $15.18 | $14.76 | $14.77 | $9.98 | 112,326 |
2016-07-13 | $15.10 | $15.36 | $15.02 | $15.07 | $10.18 | 132,073 |
2016-07-12 | $15.15 | $15.38 | $14.97 | $15.19 | $10.26 | 195,598 |
2016-07-11 | $14.88 | $15.25 | $14.76 | $15.16 | $10.24 | 199,626 |
2016-07-08 | $14.66 | $15.01 | $14.61 | $14.86 | $10.04 | 167,420 |
2016-07-07 | $14.86 | $14.93 | $14.58 | $14.65 | $9.90 | 92,494 |
2016-07-06 | $14.75 | $14.99 | $14.60 | $14.83 | $10.02 | 143,580 |
2016-07-05 | $14.81 | $15.06 | $14.71 | $14.88 | $10.05 | 147,528 |
2016-07-01 | $14.73 | $14.82 | $14.61 | $14.77 | $9.98 | 116,945 |
2016-06-30 | $14.44 | $14.74 | $14.31 | $14.72 | $9.94 | 184,474 |
2016-06-29 | $14.30 | $14.50 | $14.30 | $14.48 | $9.78 | 146,404 |
2016-06-28 | $14.04 | $14.26 | $14.04 | $14.25 | $9.63 | 194,014 |
2016-06-27 | $14.05 | $14.06 | $13.75 | $13.94 | $9.42 | 146,887 |
2016-06-24 | $13.70 | $14.17 | $13.50 | $14.11 | $9.53 | 341,051 |
2016-06-23 | $13.91 | $14.01 | $13.80 | $13.94 | $9.42 | 102,967 |
2016-06-22 | $13.91 | $14.02 | $13.82 | $13.90 | $9.39 | 122,399 |
2016-06-21 | $14.04 | $14.11 | $13.90 | $13.93 | $9.41 | 62,001 |
2016-06-20 | $13.98 | $14.20 | $13.96 | $14.04 | $9.48 | 225,017 |
2016-06-17 | $14.04 | $14.04 | $13.70 | $13.95 | $9.42 | 213,901 |
2016-06-16 | $14.01 | $14.07 | $13.85 | $14.00 | $9.46 | 101,093 |
2016-06-15 | $13.86 | $14.08 | $13.67 | $14.01 | $9.46 | 112,519 |
2016-06-14 | $14.20 | $14.29 | $13.54 | $13.80 | $9.32 | 172,024 |
2016-06-13 | $14.29 | $14.43 | $14.02 | $14.05 | $9.49 | 116,008 |
2016-06-10 | $14.37 | $14.54 | $14.21 | $14.50 | $9.66 | 126,862 |
2016-06-09 | $14.05 | $14.42 | $14.00 | $14.38 | $9.58 | 235,337 |
2016-06-08 | $14.01 | $14.32 | $13.85 | $14.30 | $9.52 | 207,283 |
2016-06-07 | $13.84 | $13.99 | $13.80 | $13.82 | $9.20 | 119,006 |
2016-06-06 | $14.00 | $14.10 | $13.74 | $13.86 | $9.23 | 185,881 |
2016-06-03 | $13.93 | $14.11 | $13.85 | $14.07 | $9.37 | 132,691 |
2016-06-02 | $13.95 | $13.95 | $13.74 | $13.93 | $9.28 | 74,675 |
2016-06-01 | $13.91 | $13.95 | $13.73 | $13.93 | $9.28 | 89,644 |
2016-05-31 | $13.99 | $13.99 | $13.78 | $13.91 | $9.26 | 103,248 |
2016-05-27 | $13.80 | $13.99 | $13.75 | $13.98 | $9.31 | 95,354 |
2016-05-26 | $13.62 | $13.85 | $13.60 | $13.78 | $9.18 | 133,567 |
2016-05-25 | $13.50 | $13.67 | $13.27 | $13.67 | $9.10 | 111,777 |
2016-05-24 | $13.22 | $13.50 | $13.15 | $13.47 | $8.97 | 84,733 |
2016-05-23 | $13.17 | $13.24 | $13.04 | $13.13 | $8.74 | 64,471 |
2016-05-20 | $13.17 | $13.23 | $12.98 | $13.12 | $8.74 | 97,844 |
2016-05-19 | $13.44 | $13.44 | $12.95 | $13.09 | $8.72 | 111,076 |
2016-05-18 | $13.36 | $13.65 | $13.29 | $13.44 | $8.95 | 95,922 |
2016-05-17 | $13.75 | $13.95 | $13.34 | $13.40 | $8.92 | 125,136 |
2016-05-16 | $13.64 | $13.83 | $13.59 | $13.74 | $9.15 | 159,409 |
2016-05-13 | $13.55 | $13.68 | $13.28 | $13.57 | $9.04 | 175,716 |
2016-05-12 | $13.64 | $13.80 | $13.50 | $13.60 | $9.06 | 165,212 |
2016-05-11 | $13.83 | $13.98 | $13.62 | $13.64 | $9.08 | 125,091 |
2016-05-10 | $14.00 | $14.19 | $13.73 | $13.78 | $9.18 | 187,463 |
2016-05-09 | $13.64 | $14.00 | $13.63 | $13.89 | $9.25 | 210,868 |
2016-05-06 | $13.01 | $13.81 | $12.99 | $13.64 | $9.08 | 371,942 |
2016-05-05 | $13.43 | $13.43 | $12.91 | $12.97 | $8.64 | 188,859 |
2016-05-04 | $13.00 | $13.40 | $12.89 | $13.23 | $8.81 | 352,283 |
2016-05-03 | $12.31 | $12.86 | $12.04 | $12.62 | $8.40 | 133,893 |
2016-05-02 | $12.28 | $12.34 | $12.16 | $12.32 | $8.20 | 96,791 |
2016-04-29 | $12.25 | $12.35 | $12.12 | $12.34 | $8.22 | 105,282 |
2016-04-28 | $12.35 | $12.44 | $12.23 | $12.26 | $8.16 | 91,902 |
2016-04-27 | $12.68 | $12.92 | $12.17 | $12.38 | $8.24 | 133,484 |
2016-04-26 | $12.37 | $12.77 | $12.32 | $12.66 | $8.43 | 129,930 |
2016-04-25 | $12.33 | $12.37 | $12.14 | $12.30 | $8.19 | 135,958 |
2016-04-22 | $12.30 | $12.39 | $12.20 | $12.32 | $8.20 | 83,662 |
2016-04-21 | $12.76 | $12.76 | $12.14 | $12.30 | $8.19 | 130,180 |
2016-04-20 | $12.81 | $12.87 | $12.63 | $12.68 | $8.44 | 69,257 |
2016-04-19 | $12.95 | $13.10 | $12.82 | $12.85 | $8.56 | 124,189 |
2016-04-18 | $12.44 | $12.89 | $12.43 | $12.87 | $8.57 | 134,576 |
2016-04-15 | $12.63 | $12.63 | $12.43 | $12.51 | $8.33 | 106,928 |
2016-04-14 | $12.58 | $12.86 | $12.49 | $12.53 | $8.34 | 99,773 |
2016-04-13 | $12.73 | $12.85 | $12.58 | $12.66 | $8.43 | 97,295 |
2016-04-12 | $12.54 | $12.82 | $12.54 | $12.70 | $8.46 | 117,195 |
2016-04-11 | $12.59 | $12.78 | $12.49 | $12.49 | $8.32 | 90,684 |
2016-04-08 | $12.73 | $12.88 | $12.50 | $12.55 | $8.36 | 88,104 |
2016-04-07 | $12.82 | $12.97 | $12.60 | $12.67 | $8.44 | 89,859 |
2016-04-06 | $12.67 | $13.00 | $12.56 | $12.91 | $8.60 | 114,532 |
2016-04-05 | $12.60 | $12.78 | $12.45 | $12.70 | $8.46 | 87,838 |
2016-04-04 | $12.46 | $12.69 | $12.38 | $12.67 | $8.44 | 102,854 |
2016-04-01 | $12.57 | $12.70 | $12.49 | $12.49 | $8.32 | 59,481 |
2016-03-31 | $12.68 | $12.83 | $12.58 | $12.68 | $8.44 | 108,912 |
2016-03-30 | $12.81 | $12.81 | $12.61 | $12.64 | $8.42 | 105,956 |
2016-03-29 | $12.15 | $12.83 | $12.15 | $12.81 | $8.53 | 111,756 |
2016-03-28 | $12.16 | $12.30 | $12.02 | $12.22 | $8.14 | 111,940 |
2016-03-24 | $11.87 | $12.38 | $11.69 | $12.22 | $8.14 | 126,117 |
2016-03-23 | $12.25 | $12.30 | $11.90 | $11.94 | $7.95 | 125,757 |
2016-03-22 | $11.93 | $12.30 | $11.85 | $12.21 | $8.13 | 113,194 |
2016-03-21 | $11.88 | $12.14 | $11.82 | $11.91 | $7.93 | 108,677 |
2016-03-18 | $12.06 | $12.20 | $11.78 | $11.87 | $7.90 | 544,570 |
2016-03-17 | $11.90 | $12.31 | $11.82 | $11.97 | $7.97 | 244,791 |
2016-03-16 | $11.60 | $11.97 | $11.51 | $11.95 | $7.96 | 143,040 |
2016-03-15 | $11.26 | $11.67 | $11.16 | $11.63 | $7.74 | 220,113 |
2016-03-14 | $11.57 | $11.67 | $11.30 | $11.34 | $7.55 | 126,492 |
2016-03-11 | $11.44 | $11.60 | $11.30 | $11.60 | $7.72 | 129,203 |
2016-03-10 | $11.80 | $11.80 | $11.27 | $11.43 | $7.49 | 199,481 |
2016-03-09 | $11.59 | $12.15 | $11.59 | $11.71 | $7.67 | 242,801 |
2016-03-08 | $12.03 | $12.26 | $11.52 | $12.02 | $7.87 | 368,244 |
2016-03-07 | $12.42 | $12.73 | $12.11 | $12.28 | $8.04 | 169,863 |
2016-03-04 | $12.62 | $12.64 | $12.25 | $12.42 | $8.14 | 207,243 |
2016-03-03 | $12.60 | $12.73 | $12.41 | $12.68 | $8.31 | 106,424 |
2016-03-02 | $12.19 | $12.69 | $12.19 | $12.67 | $8.30 | 150,489 |
2016-03-01 | $12.19 | $12.26 | $11.95 | $12.24 | $8.02 | 87,868 |
2016-02-29 | $12.01 | $12.38 | $11.96 | $12.10 | $7.93 | 158,789 |
2016-02-26 | $12.02 | $12.23 | $11.93 | $12.04 | $7.89 | 88,136 |
2016-02-25 | $11.70 | $12.05 | $11.70 | $12.01 | $7.87 | 68,092 |
2016-02-24 | $11.40 | $11.72 | $11.30 | $11.69 | $7.66 | 86,107 |
2016-02-23 | $11.85 | $11.90 | $11.45 | $11.45 | $7.50 | 121,242 |
2016-02-22 | $11.85 | $11.85 | $11.65 | $11.83 | $7.75 | 138,491 |
2016-02-19 | $11.55 | $11.96 | $11.55 | $11.83 | $7.75 | 67,936 |
2016-02-18 | $11.55 | $11.63 | $11.43 | $11.56 | $7.57 | 68,338 |
2016-02-17 | $11.45 | $11.62 | $11.34 | $11.56 | $7.57 | 127,354 |
2016-02-16 | $11.21 | $11.45 | $11.09 | $11.34 | $7.43 | 127,817 |
2016-02-12 | $11.13 | $11.38 | $11.00 | $11.12 | $7.28 | 68,251 |
2016-02-11 | $10.68 | $11.27 | $10.66 | $11.05 | $7.24 | 237,412 |
2016-02-10 | $10.85 | $11.10 | $10.76 | $10.76 | $7.05 | 108,633 |
2016-02-09 | $11.06 | $11.15 | $10.76 | $10.78 | $7.06 | 203,924 |
2016-02-08 | $11.42 | $11.45 | $10.79 | $11.13 | $7.29 | 301,482 |
2016-02-05 | $11.99 | $12.07 | $11.43 | $11.57 | $7.58 | 273,144 |
2016-02-04 | $12.04 | $12.17 | $11.99 | $12.02 | $7.87 | 92,900 |
2016-02-03 | $12.28 | $12.46 | $12.05 | $12.12 | $7.94 | 261,850 |
2016-02-02 | $12.06 | $12.20 | $11.81 | $12.13 | $7.95 | 212,433 |
2016-02-01 | $12.00 | $12.18 | $11.85 | $12.12 | $7.94 | 119,649 |
2016-01-29 | $11.61 | $12.10 | $11.61 | $12.05 | $7.89 | 192,677 |
2016-01-28 | $11.73 | $11.75 | $11.52 | $11.60 | $7.60 | 101,322 |
2016-01-27 | $11.70 | $11.75 | $11.38 | $11.58 | $7.58 | 133,612 |
2016-01-26 | $11.71 | $11.74 | $11.27 | $11.67 | $7.64 | 148,347 |
2016-01-25 | $11.68 | $11.79 | $11.50 | $11.59 | $7.59 | 93,844 |
2016-01-22 | $11.81 | $11.92 | $11.61 | $11.75 | $7.70 | 123,483 |
2016-01-21 | $11.51 | $11.67 | $11.13 | $11.59 | $7.59 | 199,734 |
2016-01-20 | $11.70 | $11.74 | $10.51 | $11.47 | $7.51 | 425,951 |
2016-01-19 | $12.00 | $12.05 | $11.77 | $11.91 | $7.80 | 237,855 |
2016-01-15 | $11.95 | $11.99 | $11.62 | $11.93 | $7.81 | 206,978 |
2016-01-14 | $11.98 | $12.22 | $11.69 | $12.13 | $7.95 | 168,503 |
2016-01-13 | $12.32 | $12.35 | $11.80 | $11.96 | $7.83 | 264,278 |
2016-01-12 | $12.56 | $12.56 | $12.13 | $12.31 | $8.06 | 188,116 |
2016-01-11 | $12.10 | $12.32 | $12.04 | $12.27 | $8.04 | 224,042 |
2016-01-08 | $12.38 | $12.48 | $12.00 | $12.10 | $7.93 | 250,025 |
2016-01-07 | $12.51 | $12.57 | $12.32 | $12.36 | $8.10 | 207,770 |
2016-01-06 | $12.83 | $13.01 | $12.52 | $12.69 | $8.31 | 162,257 |
2016-01-05 | $12.87 | $13.01 | $12.69 | $12.89 | $8.44 | 156,435 |
2016-01-04 | $13.00 | $13.01 | $12.59 | $12.88 | $8.44 | 277,292 |
2015-12-31 | $13.30 | $13.42 | $13.05 | $13.08 | $8.57 | 123,855 |
2015-12-30 | $13.10 | $13.43 | $13.10 | $13.33 | $8.73 | 166,824 |
2015-12-29 | $13.13 | $13.44 | $13.13 | $13.23 | $8.67 | 138,748 |
2015-12-28 | $13.26 | $13.31 | $12.99 | $13.17 | $8.63 | 276,911 |
2015-12-24 | $13.62 | $13.67 | $13.02 | $13.11 | $8.59 | 110,800 |
2015-12-23 | $13.70 | $13.89 | $13.38 | $13.62 | $8.92 | 258,764 |
2015-12-22 | $13.29 | $13.72 | $13.29 | $13.66 | $8.95 | 262,142 |
2015-12-21 | $13.12 | $13.49 | $12.96 | $13.26 | $8.69 | 280,706 |
2015-12-18 | $12.35 | $13.24 | $12.31 | $13.18 | $8.63 | 1,164,419 |
2015-12-17 | $12.50 | $12.59 | $12.32 | $12.40 | $8.12 | 247,449 |
2015-12-16 | $12.25 | $12.47 | $12.11 | $12.46 | $8.16 | 343,876 |
2015-12-15 | $11.61 | $12.47 | $11.60 | $12.23 | $8.01 | 340,765 |
2015-12-14 | $11.70 | $11.90 | $11.48 | $11.67 | $7.64 | 357,065 |
2015-12-11 | $11.48 | $11.78 | $11.12 | $11.70 | $7.66 | 366,543 |
2015-12-10 | $11.77 | $11.81 | $11.63 | $11.76 | $7.58 | 172,783 |
2015-12-09 | $11.35 | $11.77 | $11.27 | $11.70 | $7.54 | 154,975 |
2015-12-08 | $11.32 | $11.44 | $11.28 | $11.35 | $7.31 | 101,004 |
2015-12-07 | $11.59 | $11.60 | $11.33 | $11.38 | $7.33 | 145,837 |
2015-12-04 | $11.55 | $11.70 | $11.51 | $11.58 | $7.46 | 110,404 |
2015-12-03 | $11.75 | $11.75 | $11.44 | $11.50 | $7.41 | 105,801 |
2015-12-02 | $11.72 | $11.95 | $11.63 | $11.79 | $7.60 | 147,969 |
2015-12-01 | $11.78 | $11.78 | $11.49 | $11.62 | $7.49 | 205,151 |
2015-11-30 | $11.43 | $11.86 | $11.28 | $11.73 | $7.56 | 251,097 |
2015-11-27 | $10.98 | $11.38 | $10.98 | $11.37 | $7.33 | 61,792 |
2015-11-25 | $10.89 | $11.04 | $10.83 | $11.00 | $7.09 | 111,785 |
2015-11-24 | $10.78 | $11.00 | $10.66 | $10.91 | $7.03 | 135,156 |
2015-11-23 | $10.75 | $11.01 | $10.71 | $10.79 | $6.95 | 146,241 |
2015-11-20 | $10.66 | $10.86 | $10.63 | $10.72 | $6.91 | 106,094 |
2015-11-19 | $10.69 | $10.73 | $10.57 | $10.62 | $6.84 | 85,186 |
2015-11-18 | $10.45 | $10.69 | $10.41 | $10.67 | $6.88 | 94,242 |
2015-11-17 | $10.42 | $10.69 | $10.32 | $10.46 | $6.74 | 107,058 |
2015-11-16 | $10.54 | $10.64 | $10.29 | $10.43 | $6.72 | 190,425 |
2015-11-13 | $10.96 | $10.97 | $10.50 | $10.51 | $6.77 | 337,561 |
2015-11-12 | $10.98 | $11.05 | $10.90 | $10.96 | $7.06 | 132,232 |
2015-11-11 | $11.19 | $11.19 | $11.02 | $11.05 | $7.12 | 148,491 |
2015-11-10 | $10.95 | $11.19 | $10.95 | $11.14 | $7.18 | 137,115 |
2015-11-09 | $11.23 | $11.39 | $10.86 | $10.93 | $7.04 | 169,830 |
2015-11-06 | $11.20 | $11.32 | $11.10 | $11.24 | $7.24 | 158,887 |
2015-11-05 | $11.27 | $11.45 | $11.18 | $11.29 | $7.28 | 205,680 |
2015-11-04 | $11.13 | $11.28 | $11.10 | $11.22 | $7.23 | 197,349 |
2015-11-03 | $11.32 | $11.41 | $11.04 | $11.14 | $7.18 | 198,137 |
2015-11-02 | $11.02 | $11.19 | $10.99 | $11.16 | $7.19 | 88,869 |
2015-10-30 | $11.04 | $11.05 | $10.75 | $10.95 | $7.06 | 79,857 |
2015-10-29 | $11.10 | $11.35 | $10.97 | $11.02 | $7.10 | 133,588 |
2015-10-28 | $11.05 | $11.16 | $10.81 | $11.15 | $7.19 | 160,837 |
2015-10-27 | $11.20 | $11.20 | $10.89 | $10.98 | $7.08 | 134,371 |
2015-10-26 | $11.26 | $11.26 | $11.14 | $11.20 | $7.22 | 82,803 |
2015-10-23 | $11.53 | $11.63 | $11.16 | $11.26 | $7.26 | 137,875 |
2015-10-22 | $11.75 | $11.79 | $11.31 | $11.45 | $7.38 | 141,459 |
2015-10-21 | $11.90 | $11.94 | $11.61 | $11.61 | $7.48 | 84,340 |
2015-10-20 | $11.73 | $12.00 | $11.67 | $11.91 | $7.67 | 177,839 |
2015-10-19 | $11.50 | $11.70 | $11.50 | $11.64 | $7.50 | 76,285 |
2015-10-16 | $11.33 | $11.54 | $11.27 | $11.50 | $7.41 | 130,895 |
2015-10-15 | $11.22 | $11.27 | $10.97 | $11.27 | $7.26 | 90,777 |
2015-10-14 | $11.31 | $11.34 | $10.99 | $11.01 | $7.09 | 113,404 |
2015-10-13 | $11.33 | $11.50 | $11.28 | $11.35 | $7.31 | 70,075 |
2015-10-12 | $11.38 | $11.44 | $11.22 | $11.43 | $7.37 | 98,567 |
2015-10-09 | $11.35 | $11.40 | $11.23 | $11.31 | $7.29 | 79,279 |
2015-10-08 | $11.40 | $11.40 | $11.28 | $11.37 | $7.33 | 68,102 |
2015-10-07 | $11.04 | $11.40 | $11.00 | $11.40 | $7.35 | 134,447 |
2015-10-06 | $10.98 | $11.14 | $10.94 | $11.05 | $7.12 | 86,854 |
2015-10-05 | $10.97 | $11.08 | $10.88 | $11.02 | $7.10 | 86,129 |
2015-10-02 | $10.85 | $10.92 | $10.79 | $10.91 | $7.03 | 94,430 |
2015-10-01 | $10.91 | $10.91 | $10.59 | $10.91 | $7.03 | 51,687 |
2015-09-30 | $10.63 | $10.94 | $10.55 | $10.88 | $7.01 | 116,236 |
2015-09-29 | $10.59 | $10.78 | $10.50 | $10.60 | $6.83 | 84,590 |
2015-09-28 | $10.75 | $10.80 | $10.55 | $10.59 | $6.82 | 84,152 |
2015-09-25 | $11.04 | $11.10 | $10.75 | $10.76 | $6.93 | 100,257 |
2015-09-24 | $10.85 | $11.12 | $10.81 | $10.99 | $7.08 | 75,856 |
2015-09-23 | $10.96 | $11.07 | $10.86 | $10.93 | $7.04 | 54,844 |
2015-09-22 | $10.84 | $11.08 | $10.84 | $10.94 | $7.05 | 77,083 |
2015-09-21 | $11.27 | $11.30 | $10.95 | $11.02 | $7.10 | 99,516 |
2015-09-18 | $10.83 | $11.29 | $10.80 | $11.27 | $7.26 | 219,683 |
2015-09-17 | $10.62 | $11.01 | $10.56 | $10.92 | $7.04 | 93,492 |
2015-09-16 | $10.64 | $10.74 | $10.51 | $10.67 | $6.88 | 74,283 |
2015-09-15 | $10.58 | $10.68 | $10.34 | $10.60 | $6.83 | 100,762 |
2015-09-14 | $10.43 | $10.55 | $10.33 | $10.40 | $6.70 | 74,167 |
2015-09-11 | $10.25 | $10.53 | $10.19 | $10.45 | $6.73 | 154,848 |
2015-09-10 | $10.38 | $10.66 | $10.31 | $10.47 | $6.63 | 131,192 |
2015-09-09 | $10.57 | $10.70 | $10.36 | $10.40 | $6.59 | 147,662 |
2015-09-08 | $10.42 | $10.66 | $10.34 | $10.44 | $6.61 | 156,790 |
2015-09-04 | $10.22 | $10.34 | $10.16 | $10.28 | $6.51 | 83,720 |
2015-09-03 | $10.31 | $10.43 | $10.21 | $10.26 | $6.50 | 163,600 |
2015-09-02 | $10.22 | $10.34 | $10.01 | $10.34 | $6.55 | 128,213 |
2015-09-01 | $10.19 | $10.30 | $10.01 | $10.07 | $6.38 | 124,808 |
2015-08-31 | $10.34 | $10.39 | $10.01 | $10.21 | $6.47 | 139,333 |
2015-08-28 | $10.31 | $10.40 | $10.22 | $10.39 | $6.58 | 52,685 |
2015-08-27 | $10.15 | $10.41 | $10.00 | $10.22 | $6.47 | 95,307 |
Preferred Apartment Communities Inc - Class A (APTS) News Headlines
Recent Preferred Apartment Communities Inc - Class A (APTS) News
Similar Companies to Preferred Apartment Communities Inc - Class A (APTS) in the REIT-Residential Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sun Communities Inc | SUI | REIT-Residential | Real Estate | 12,000 |
Invitation Homes Inc | INVH | REIT-Residential | Real Estate | 12,000 |
Equity Residential Properties Trust | EQR | REIT-Residential | Real Estate | 8,400 |
Avalonbay Communities Inc | AVB | REIT-Residential | Real Estate | 7,200 |
Equity Lifestyle Properties Inc | ELS | REIT-Residential | Real Estate | 4,500 |
Camden Property Trust | CPT | REIT-Residential | Real Estate | 3,520 |
Essex Property Trust Inc | ESS | REIT-Residential | Real Estate | 3,195 |
UDR Inc | UDR | REIT-Residential | Real Estate | 3,000 |
Independence Realty Trust Inc | IRT | REIT-Residential | Real Estate | 1,330 |
American Campus Communities Inc | ACC | REIT-Residential | Real Estate | 769 |