ASA Gold and Precious Metals Ltd (ASA) Exchange: NYSE
Data as of March 29, 2024
$15.07 ($-0.12) -0.79%
ASA Gold and Precious Metals Ltd - Daily Information
Click for more stock information on ASA Gold and Precious Metals Ltd.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $15.26 |
Previous Close | $15.07 |
High | $15.26 |
Low | $15.00 |
Adjusted Open | $15.26 |
Previous Adjusted Close | $15.07 |
Adjusted High | $15.26 |
Adjusted Low | $15.00 |
About ASA Gold and Precious Metals Ltd (ASA)
ASA Gold and Precious Metals Limited, formerly ASA Limited, is a closed-end management investment company. The Company invests at least 80% of its total assets in securities of companies engaged, directly or indirectly, in the exploration, mining or processing of gold or other precious minerals. The Company provides investors a vehicle to invest in a portfolio consisting primarily of the stocks of companies engaged in the exploration, mining or processing of gold, silver, platinum, diamonds or other precious minerals. It may also invest in gold, silver and platinum bullion or securities that seek to replicate the price movement of gold, silver or platinum bullion. The Company shall not purchase a security if, at the time of purchase, more than 20% of the value of its total assets would be invested in securities of the issuer of such security. ASA Gold and Precious Metals Advisers, LLC is an investment adviser.
Invest in ASA Gold and Precious Metals Ltd (ASA)
Historical Stock Data for ASA Gold and Precious Metals Ltd (ASA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $15.26 | $15.26 | $15.00 | $15.07 | $15.07 | 33,479 |
2024-03-21 | $15.51 | $15.51 | $15.11 | $15.19 | $15.19 | 57,322 |
2024-03-20 | $14.55 | $15.37 | $14.55 | $15.31 | $15.31 | 40,328 |
2024-03-19 | $14.83 | $15.02 | $14.62 | $14.72 | $14.72 | 43,248 |
2024-03-18 | $15.02 | $15.19 | $14.90 | $14.96 | $14.96 | 35,217 |
2024-03-15 | $15.19 | $15.28 | $15.02 | $15.12 | $15.12 | 142,313 |
2024-03-14 | $15.08 | $15.27 | $14.99 | $15.10 | $15.10 | 32,762 |
2024-03-13 | $15.09 | $15.33 | $15.07 | $15.32 | $15.32 | 85,707 |
2024-03-12 | $14.99 | $15.10 | $14.70 | $14.97 | $14.97 | 42,723 |
2024-03-11 | $15.00 | $15.17 | $14.95 | $15.17 | $15.17 | 147,669 |
2024-03-08 | $15.29 | $15.45 | $14.94 | $14.99 | $14.99 | 86,068 |
2024-03-07 | $14.95 | $15.14 | $14.85 | $15.04 | $15.04 | 73,556 |
2024-03-06 | $14.56 | $14.98 | $14.56 | $14.75 | $14.75 | 50,719 |
2024-03-05 | $14.55 | $14.57 | $14.41 | $14.43 | $14.43 | 31,647 |
2024-03-04 | $14.09 | $14.41 | $14.02 | $14.37 | $14.37 | 93,911 |
2024-03-01 | $13.53 | $13.93 | $13.41 | $13.88 | $13.88 | 43,784 |
2024-02-29 | $13.34 | $13.53 | $13.34 | $13.40 | $13.40 | 68,043 |
2024-02-28 | $13.32 | $13.39 | $13.18 | $13.20 | $13.20 | 67,021 |
2024-02-27 | $13.53 | $13.65 | $13.41 | $13.42 | $13.42 | 77,786 |
2024-02-26 | $13.90 | $13.90 | $13.52 | $13.58 | $13.58 | 43,547 |
2024-02-23 | $13.54 | $13.97 | $13.54 | $13.87 | $13.87 | 41,072 |
2024-02-22 | $13.75 | $13.76 | $13.60 | $13.61 | $13.61 | 33,794 |
2024-02-21 | $13.93 | $13.99 | $13.77 | $13.82 | $13.82 | 50,215 |
2024-02-20 | $13.85 | $13.99 | $13.85 | $13.92 | $13.92 | 31,363 |
2024-02-16 | $13.66 | $13.89 | $13.55 | $13.79 | $13.79 | 59,319 |
2024-02-15 | $13.57 | $13.90 | $13.57 | $13.74 | $13.74 | 154,613 |
2024-02-14 | $13.55 | $13.76 | $13.54 | $13.54 | $13.54 | 61,187 |
2024-02-13 | $14.19 | $14.19 | $13.55 | $13.64 | $13.64 | 87,148 |
2024-02-12 | $14.20 | $14.47 | $14.20 | $14.46 | $14.46 | 31,628 |
2024-02-09 | $14.39 | $14.39 | $14.24 | $14.27 | $14.27 | 36,310 |
2024-02-08 | $14.30 | $14.50 | $14.29 | $14.41 | $14.41 | 32,375 |
2024-02-07 | $14.36 | $14.64 | $14.35 | $14.42 | $14.42 | 82,954 |
2024-02-06 | $14.35 | $14.50 | $14.26 | $14.48 | $14.48 | 37,443 |
2024-02-05 | $14.23 | $14.39 | $14.21 | $14.33 | $14.33 | 25,382 |
2024-02-02 | $14.77 | $14.77 | $14.30 | $14.50 | $14.50 | 47,121 |
2024-02-01 | $14.66 | $15.13 | $14.66 | $14.88 | $14.88 | 77,257 |
2024-01-31 | $14.94 | $15.04 | $14.54 | $14.57 | $14.57 | 129,418 |
2024-01-30 | $14.96 | $15.01 | $14.79 | $14.99 | $14.99 | 54,482 |
2024-01-29 | $14.73 | $14.97 | $14.60 | $14.86 | $14.86 | 61,197 |
2024-01-26 | $14.75 | $14.78 | $14.64 | $14.69 | $14.69 | 49,839 |
2024-01-25 | $14.48 | $14.72 | $14.42 | $14.66 | $14.66 | 103,492 |
2024-01-24 | $14.63 | $14.63 | $14.22 | $14.34 | $14.34 | 32,429 |
2024-01-23 | $14.18 | $14.54 | $14.16 | $14.42 | $14.42 | 73,899 |
2024-01-22 | $14.37 | $14.43 | $14.22 | $14.29 | $14.29 | 16,385 |
2024-01-19 | $14.61 | $14.68 | $14.32 | $14.44 | $14.44 | 31,445 |
2024-01-18 | $14.74 | $14.74 | $14.54 | $14.56 | $14.56 | 24,951 |
2024-01-17 | $14.59 | $14.83 | $14.59 | $14.71 | $14.71 | 23,546 |
2024-01-16 | $15.22 | $15.34 | $14.77 | $14.82 | $14.82 | 28,718 |
2024-01-12 | $14.92 | $15.31 | $14.92 | $15.26 | $15.26 | 119,035 |
2024-01-11 | $14.89 | $15.05 | $14.57 | $14.75 | $14.75 | 98,278 |
2024-01-10 | $14.92 | $15.00 | $14.80 | $14.88 | $14.88 | 121,388 |
2024-01-09 | $14.87 | $14.94 | $14.79 | $14.83 | $14.83 | 226,019 |
2024-01-08 | $14.96 | $15.06 | $14.63 | $14.77 | $14.77 | 389,561 |
2024-01-05 | $15.07 | $15.07 | $14.80 | $14.99 | $14.99 | 125,388 |
2024-01-04 | $14.75 | $15.12 | $14.75 | $15.00 | $15.00 | 26,473 |
2024-01-03 | $14.90 | $14.92 | $14.74 | $14.85 | $14.85 | 139,590 |
2024-01-02 | $15.06 | $15.28 | $15.06 | $15.14 | $15.14 | 84,011 |
2023-12-29 | $15.15 | $15.15 | $14.98 | $15.06 | $15.06 | 138,059 |
2023-12-28 | $15.78 | $15.88 | $15.14 | $15.29 | $15.29 | 259,721 |
2023-12-27 | $16.00 | $16.25 | $15.45 | $15.76 | $15.76 | 798,407 |
2023-12-26 | $15.92 | $16.08 | $15.92 | $15.98 | $15.98 | 18,593 |
2023-12-22 | $16.19 | $16.27 | $15.82 | $15.86 | $15.86 | 37,292 |
2023-12-21 | $15.65 | $16.00 | $15.53 | $15.88 | $15.88 | 38,158 |
2023-12-20 | $15.95 | $15.95 | $15.54 | $15.54 | $15.54 | 29,563 |
2023-12-19 | $15.48 | $16.04 | $15.48 | $16.00 | $16.00 | 288,004 |
2023-12-18 | $15.33 | $15.48 | $15.11 | $15.47 | $15.47 | 159,645 |
2023-12-15 | $15.41 | $15.44 | $15.13 | $15.22 | $15.22 | 56,675 |
2023-12-14 | $15.25 | $15.70 | $15.25 | $15.37 | $15.37 | 96,718 |
2023-12-13 | $14.58 | $15.15 | $14.58 | $15.12 | $15.12 | 72,824 |
2023-12-12 | $15.00 | $15.05 | $14.45 | $14.58 | $14.58 | 28,194 |
2023-12-11 | $15.11 | $15.48 | $15.02 | $15.05 | $15.05 | 36,817 |
2023-12-08 | $15.26 | $15.38 | $15.10 | $15.13 | $15.13 | 44,039 |
2023-12-07 | $15.29 | $15.75 | $15.29 | $15.43 | $15.43 | 65,731 |
2023-12-06 | $15.51 | $15.51 | $15.18 | $15.29 | $15.29 | 77,579 |
2023-12-05 | $15.54 | $15.58 | $15.31 | $15.45 | $15.45 | 32,349 |
2023-12-04 | $15.59 | $15.77 | $15.42 | $15.61 | $15.61 | 57,557 |
2023-12-01 | $15.30 | $15.80 | $15.30 | $15.75 | $15.75 | 71,402 |
2023-11-30 | $15.41 | $15.50 | $15.10 | $15.31 | $15.31 | 137,288 |
2023-11-29 | $14.97 | $15.68 | $14.81 | $15.40 | $15.40 | 67,785 |
2023-11-28 | $14.46 | $15.00 | $14.40 | $14.94 | $14.94 | 105,479 |
2023-11-27 | $14.32 | $14.44 | $14.25 | $14.41 | $14.41 | 72,019 |
2023-11-24 | $14.18 | $14.35 | $14.05 | $14.17 | $14.17 | 12,321 |
2023-11-22 | $14.23 | $14.42 | $14.12 | $14.18 | $14.18 | 95,999 |
2023-11-21 | $14.14 | $14.38 | $14.14 | $14.22 | $14.22 | 84,028 |
2023-11-20 | $13.63 | $13.98 | $13.63 | $13.91 | $13.91 | 133,500 |
2023-11-17 | $13.79 | $13.81 | $13.30 | $13.71 | $13.71 | 50,083 |
2023-11-16 | $13.59 | $13.80 | $13.59 | $13.79 | $13.79 | 63,800 |
2023-11-15 | $13.33 | $13.50 | $13.26 | $13.49 | $13.49 | 112,358 |
2023-11-14 | $13.01 | $13.34 | $13.01 | $13.33 | $13.33 | 162,997 |
2023-11-13 | $12.85 | $12.98 | $12.82 | $12.84 | $12.83 | 80,931 |
2023-11-10 | $13.30 | $13.30 | $12.80 | $12.90 | $12.90 | 43,233 |
2023-11-09 | $13.13 | $13.46 | $13.10 | $13.31 | $13.31 | 66,852 |
2023-11-08 | $13.38 | $13.46 | $13.13 | $13.20 | $13.20 | 18,221 |
2023-11-07 | $13.58 | $13.58 | $13.40 | $13.47 | $13.47 | 17,547 |
2023-11-06 | $13.77 | $13.79 | $13.67 | $13.67 | $13.67 | 53,313 |
2023-11-03 | $13.48 | $13.88 | $13.48 | $13.79 | $13.79 | 118,360 |
2023-11-02 | $13.51 | $13.65 | $13.24 | $13.34 | $13.34 | 53,172 |
2023-11-01 | $13.56 | $13.64 | $13.36 | $13.47 | $13.47 | 28,305 |
2023-10-31 | $13.79 | $13.89 | $13.55 | $13.57 | $13.57 | 60,520 |
2023-10-30 | $13.86 | $13.94 | $13.73 | $13.78 | $13.78 | 26,544 |
2023-10-27 | $13.40 | $13.78 | $13.35 | $13.73 | $13.73 | 103,681 |
2023-10-26 | $13.55 | $13.60 | $13.47 | $13.50 | $13.50 | 104,239 |
2023-10-25 | $13.70 | $13.76 | $13.53 | $13.56 | $13.56 | 76,774 |
2023-10-24 | $13.70 | $13.89 | $13.70 | $13.73 | $13.73 | 48,022 |
2023-10-23 | $13.79 | $13.87 | $13.70 | $13.71 | $13.71 | 64,170 |
2023-10-20 | $13.80 | $13.99 | $13.75 | $13.85 | $13.85 | 76,145 |
2023-10-19 | $13.66 | $13.81 | $13.66 | $13.71 | $13.71 | 24,479 |
2023-10-18 | $13.65 | $13.92 | $13.62 | $13.64 | $13.64 | 50,119 |
2023-10-17 | $13.45 | $13.73 | $13.45 | $13.60 | $13.60 | 78,683 |
2023-10-16 | $13.35 | $13.53 | $13.35 | $13.48 | $13.48 | 68,741 |
2023-10-13 | $13.27 | $13.61 | $13.27 | $13.47 | $13.47 | 65,121 |
2023-10-12 | $13.31 | $13.31 | $12.85 | $13.08 | $13.08 | 147,070 |
2023-10-11 | $13.36 | $13.52 | $13.35 | $13.40 | $13.40 | 58,311 |
2023-10-10 | $13.14 | $13.38 | $13.14 | $13.23 | $13.23 | 89,664 |
2023-10-09 | $13.16 | $13.52 | $13.03 | $13.19 | $13.19 | 19,224 |
2023-10-06 | $12.93 | $13.22 | $12.90 | $13.02 | $13.02 | 16,117 |
2023-10-05 | $12.82 | $13.05 | $12.82 | $12.99 | $12.99 | 53,417 |
2023-10-04 | $13.06 | $13.06 | $12.85 | $12.94 | $12.94 | 44,606 |
2023-10-03 | $12.87 | $13.09 | $12.87 | $13.03 | $13.03 | 79,851 |
2023-10-02 | $13.19 | $13.24 | $12.96 | $12.99 | $12.99 | 29,260 |
2023-09-29 | $13.51 | $13.54 | $13.27 | $13.33 | $13.33 | 26,790 |
2023-09-28 | $13.14 | $13.38 | $13.14 | $13.35 | $13.35 | 40,549 |
2023-09-27 | $13.67 | $13.67 | $13.06 | $13.32 | $13.32 | 76,853 |
2023-09-26 | $13.99 | $14.20 | $13.69 | $13.70 | $13.70 | 37,729 |
2023-09-25 | $14.13 | $14.23 | $14.02 | $14.04 | $14.04 | 30,639 |
2023-09-22 | $14.29 | $14.43 | $14.15 | $14.22 | $14.22 | 30,798 |
2023-09-21 | $14.25 | $14.43 | $14.14 | $14.19 | $14.19 | 31,555 |
2023-09-20 | $14.26 | $14.60 | $14.26 | $14.41 | $14.41 | 93,978 |
2023-09-19 | $14.38 | $14.38 | $14.21 | $14.30 | $14.30 | 34,216 |
2023-09-18 | $14.39 | $14.39 | $14.11 | $14.34 | $14.34 | 61,234 |
2023-09-15 | $14.16 | $14.46 | $14.16 | $14.35 | $14.35 | 70,827 |
2023-09-14 | $14.13 | $14.42 | $14.13 | $14.26 | $14.26 | 31,674 |
2023-09-13 | $14.38 | $14.49 | $14.12 | $14.16 | $14.16 | 28,104 |
2023-09-12 | $14.39 | $14.52 | $14.27 | $14.37 | $14.37 | 13,489 |
2023-09-11 | $14.41 | $14.58 | $14.41 | $14.50 | $14.50 | 74,478 |
2023-09-08 | $14.18 | $14.43 | $14.18 | $14.34 | $14.34 | 26,342 |
2023-09-07 | $14.27 | $14.34 | $14.24 | $14.30 | $14.30 | 16,059 |
2023-09-06 | $14.40 | $14.55 | $14.34 | $14.37 | $14.37 | 29,503 |
2023-09-05 | $14.61 | $14.81 | $14.45 | $14.53 | $14.53 | 20,703 |
2023-09-01 | $14.99 | $15.00 | $14.70 | $14.72 | $14.72 | 28,025 |
2023-08-31 | $14.97 | $14.97 | $14.79 | $14.88 | $14.88 | 45,738 |
2023-08-30 | $14.88 | $15.04 | $14.84 | $14.85 | $14.85 | 24,080 |
2023-08-29 | $14.73 | $14.95 | $14.64 | $14.85 | $14.85 | 92,904 |
2023-08-28 | $14.58 | $14.80 | $14.58 | $14.73 | $14.73 | 79,523 |
2023-08-25 | $14.72 | $14.73 | $14.43 | $14.59 | $14.59 | 22,858 |
2023-08-24 | $14.79 | $14.84 | $14.63 | $14.64 | $14.64 | 50,009 |
2023-08-23 | $14.51 | $14.87 | $14.51 | $14.76 | $14.76 | 58,298 |
2023-08-22 | $14.30 | $14.50 | $14.17 | $14.33 | $14.33 | 26,451 |
2023-08-21 | $14.12 | $14.60 | $14.06 | $14.25 | $14.25 | 24,646 |
2023-08-18 | $14.20 | $14.47 | $14.07 | $14.12 | $14.12 | 13,954 |
2023-08-17 | $14.41 | $14.61 | $14.22 | $14.30 | $14.30 | 28,155 |
2023-08-16 | $14.51 | $14.51 | $14.35 | $14.41 | $14.41 | 19,047 |
2023-08-15 | $14.62 | $14.71 | $14.51 | $14.52 | $14.52 | 21,641 |
2023-08-14 | $14.97 | $15.09 | $14.60 | $14.79 | $14.79 | 9,389 |
2023-08-11 | $14.75 | $15.10 | $14.75 | $14.98 | $14.98 | 16,914 |
2023-08-10 | $14.91 | $15.43 | $14.71 | $14.71 | $14.71 | 39,930 |
2023-08-09 | $14.73 | $14.99 | $14.73 | $14.96 | $14.96 | 25,616 |
2023-08-08 | $14.80 | $14.94 | $14.70 | $14.81 | $14.81 | 15,897 |
2023-08-07 | $14.86 | $14.97 | $14.85 | $14.89 | $14.89 | 25,815 |
2023-08-04 | $14.96 | $15.21 | $14.87 | $15.00 | $15.00 | 29,425 |
2023-08-03 | $14.68 | $15.01 | $14.68 | $14.74 | $14.74 | 27,555 |
2023-08-02 | $14.92 | $15.10 | $14.71 | $14.74 | $14.74 | 18,432 |
2023-08-01 | $15.30 | $15.32 | $15.04 | $15.05 | $15.05 | 24,933 |
2023-07-31 | $15.30 | $15.67 | $15.30 | $15.49 | $15.49 | 123,176 |
2023-07-28 | $15.25 | $15.40 | $15.24 | $15.33 | $15.33 | 39,929 |
2023-07-27 | $15.63 | $15.64 | $15.06 | $15.15 | $15.15 | 25,035 |
2023-07-26 | $15.82 | $15.82 | $15.61 | $15.69 | $15.69 | 30,960 |
2023-07-25 | $15.51 | $15.79 | $15.51 | $15.79 | $15.79 | 24,502 |
2023-07-24 | $15.49 | $15.59 | $14.81 | $15.50 | $15.50 | 47,761 |
2023-07-21 | $15.60 | $15.73 | $15.51 | $15.62 | $15.62 | 17,828 |
2023-07-20 | $15.93 | $15.97 | $15.56 | $15.61 | $15.61 | 20,942 |
2023-07-19 | $15.98 | $16.01 | $15.87 | $15.91 | $15.91 | 13,294 |
2023-07-18 | $15.74 | $16.12 | $15.71 | $16.02 | $16.02 | 34,803 |
2023-07-17 | $15.64 | $15.72 | $15.53 | $15.70 | $15.70 | 62,846 |
2023-07-14 | $15.87 | $15.88 | $15.64 | $15.65 | $15.65 | 19,779 |
2023-07-13 | $15.54 | $15.89 | $15.44 | $15.80 | $15.80 | 49,265 |
2023-07-12 | $15.34 | $15.82 | $15.34 | $15.64 | $15.64 | 56,241 |
2023-07-11 | $15.22 | $15.32 | $15.12 | $15.16 | $15.16 | 28,270 |
2023-07-10 | $14.86 | $15.14 | $14.67 | $15.09 | $15.09 | 30,936 |
2023-07-07 | $14.57 | $14.91 | $14.57 | $14.85 | $14.85 | 27,313 |
2023-07-06 | $14.94 | $15.00 | $14.53 | $14.58 | $14.58 | 21,775 |
2023-07-05 | $15.15 | $15.15 | $14.87 | $14.89 | $14.89 | 43,610 |
2023-07-03 | $14.96 | $15.36 | $14.96 | $15.07 | $15.07 | 16,415 |
2023-06-30 | $14.76 | $14.94 | $14.74 | $14.87 | $14.87 | 14,884 |
2023-06-29 | $14.35 | $14.85 | $14.15 | $14.65 | $14.65 | 25,822 |
2023-06-28 | $14.40 | $14.60 | $14.40 | $14.52 | $14.52 | 18,207 |
2023-06-27 | $14.95 | $15.02 | $14.59 | $14.59 | $14.59 | 35,016 |
2023-06-26 | $14.78 | $14.98 | $14.76 | $14.92 | $14.92 | 15,104 |
2023-06-23 | $14.75 | $14.97 | $14.70 | $14.73 | $14.73 | 43,190 |
2023-06-22 | $14.66 | $14.79 | $14.65 | $14.74 | $14.74 | 38,147 |
2023-06-21 | $14.96 | $14.96 | $14.52 | $14.84 | $14.84 | 136,632 |
2023-06-20 | $15.12 | $15.12 | $14.82 | $14.91 | $14.91 | 17,302 |
2023-06-16 | $15.10 | $15.37 | $15.10 | $15.20 | $15.20 | 8,882 |
2023-06-15 | $15.10 | $15.17 | $15.01 | $15.16 | $15.16 | 33,007 |
2023-06-14 | $15.37 | $15.50 | $14.80 | $15.17 | $15.17 | 26,658 |
2023-06-13 | $15.57 | $15.67 | $15.33 | $15.34 | $15.34 | 13,304 |
2023-06-12 | $15.52 | $15.52 | $15.21 | $15.50 | $15.50 | 24,646 |
2023-06-09 | $15.72 | $15.97 | $15.46 | $15.46 | $15.46 | 20,260 |
2023-06-08 | $15.67 | $15.97 | $15.67 | $15.82 | $15.82 | 33,590 |
2023-06-07 | $15.74 | $16.20 | $15.55 | $15.57 | $15.57 | 52,914 |
2023-06-06 | $15.74 | $15.85 | $15.59 | $15.84 | $15.84 | 23,197 |
2023-06-05 | $15.78 | $15.87 | $15.66 | $15.75 | $15.75 | 44,671 |
2023-06-02 | $15.95 | $16.16 | $15.55 | $15.80 | $15.80 | 71,560 |
2023-06-01 | $15.74 | $16.09 | $15.57 | $15.96 | $15.96 | 40,181 |
2023-05-31 | $15.23 | $15.73 | $15.21 | $15.73 | $15.73 | 11,978 |
2023-05-30 | $15.31 | $15.36 | $15.19 | $15.19 | $15.19 | 9,992 |
2023-05-26 | $15.35 | $15.63 | $15.17 | $15.29 | $15.29 | 12,423 |
2023-05-25 | $15.32 | $15.52 | $15.26 | $15.28 | $15.28 | 28,423 |
2023-05-24 | $15.91 | $15.93 | $15.59 | $15.62 | $15.62 | 13,317 |
2023-05-23 | $15.96 | $16.07 | $15.91 | $15.91 | $15.91 | 16,686 |
2023-05-22 | $16.00 | $16.25 | $15.85 | $16.07 | $16.07 | 25,765 |
2023-05-19 | $15.84 | $16.19 | $15.84 | $16.06 | $16.06 | 33,559 |
2023-05-18 | $16.04 | $16.06 | $15.75 | $15.87 | $15.87 | 37,502 |
2023-05-17 | $16.31 | $16.32 | $16.12 | $16.21 | $16.21 | 19,638 |
2023-05-16 | $16.76 | $16.76 | $16.35 | $16.41 | $16.41 | 27,735 |
2023-05-15 | $16.74 | $16.91 | $16.74 | $16.83 | $16.83 | 17,689 |
2023-05-12 | $16.55 | $16.80 | $16.55 | $16.62 | $16.62 | 20,345 |
2023-05-11 | $17.00 | $17.13 | $16.46 | $16.71 | $16.71 | 48,886 |
2023-05-10 | $17.37 | $17.49 | $17.21 | $17.28 | $17.28 | 35,887 |
2023-05-09 | $17.35 | $17.50 | $17.34 | $17.47 | $17.47 | 15,647 |
2023-05-08 | $17.50 | $17.50 | $17.42 | $17.47 | $17.47 | 33,989 |
2023-05-05 | $17.34 | $17.64 | $17.21 | $17.53 | $17.53 | 56,996 |
2023-05-04 | $17.13 | $17.75 | $17.13 | $17.66 | $17.65 | 29,001 |
2023-05-03 | $17.08 | $17.20 | $17.04 | $17.13 | $17.12 | 14,423 |
2023-05-02 | $16.75 | $17.07 | $16.75 | $17.04 | $17.03 | 44,098 |
2023-05-01 | $16.70 | $17.00 | $16.60 | $16.66 | $16.65 | 34,983 |
2023-04-28 | $16.74 | $16.81 | $16.61 | $16.67 | $16.66 | 25,479 |
2023-04-27 | $16.53 | $16.75 | $16.53 | $16.73 | $16.72 | 16,479 |
2023-04-26 | $16.61 | $16.74 | $16.49 | $16.53 | $16.52 | 31,846 |
2023-04-25 | $16.72 | $16.83 | $16.40 | $16.60 | $16.59 | 32,688 |
2023-04-24 | $16.68 | $16.91 | $16.58 | $16.73 | $16.72 | 25,357 |
2023-04-21 | $16.97 | $17.01 | $16.51 | $16.67 | $16.66 | 19,410 |
2023-04-20 | $16.92 | $17.13 | $16.88 | $16.95 | $16.94 | 80,689 |
2023-04-19 | $17.00 | $17.03 | $16.80 | $16.95 | $16.94 | 49,751 |
2023-04-18 | $17.07 | $17.29 | $17.06 | $17.14 | $17.13 | 65,379 |
2023-04-17 | $17.25 | $17.25 | $16.90 | $17.08 | $17.07 | 21,092 |
2023-04-14 | $17.41 | $17.41 | $17.03 | $17.26 | $17.26 | 33,605 |
2023-04-13 | $17.06 | $17.69 | $17.06 | $17.53 | $17.53 | 67,277 |
2023-04-12 | $16.95 | $16.99 | $16.90 | $16.98 | $16.98 | 42,426 |
2023-04-11 | $16.40 | $16.84 | $16.40 | $16.79 | $16.79 | 59,930 |
2023-04-10 | $16.43 | $16.53 | $16.18 | $16.38 | $16.38 | 23,869 |
2023-04-06 | $16.63 | $16.70 | $16.52 | $16.58 | $16.58 | 21,320 |
2023-04-05 | $17.00 | $17.00 | $16.25 | $16.58 | $16.58 | 50,492 |
2023-04-04 | $16.37 | $16.98 | $16.34 | $16.90 | $16.90 | 120,113 |
2023-04-03 | $15.93 | $16.46 | $15.93 | $16.35 | $16.35 | 63,873 |
2023-03-31 | $16.22 | $16.27 | $15.96 | $16.03 | $16.03 | 56,884 |
2023-03-30 | $15.85 | $16.09 | $15.76 | $16.09 | $16.09 | 49,097 |
2023-03-29 | $15.78 | $15.88 | $15.60 | $15.79 | $15.79 | 23,193 |
2023-03-28 | $15.55 | $15.83 | $15.41 | $15.79 | $15.79 | 39,860 |
2023-03-27 | $15.50 | $15.77 | $15.42 | $15.46 | $15.46 | 42,002 |
2023-03-24 | $15.81 | $15.90 | $15.65 | $15.67 | $15.67 | 33,533 |
2023-03-23 | $15.49 | $15.97 | $15.35 | $15.83 | $15.83 | 38,694 |
2023-03-22 | $15.00 | $15.60 | $15.00 | $15.34 | $15.34 | 34,293 |
2023-03-21 | $15.53 | $15.65 | $15.07 | $15.11 | $15.11 | 47,283 |
2023-03-20 | $15.50 | $15.69 | $15.42 | $15.65 | $15.65 | 43,275 |
2023-03-17 | $14.73 | $15.53 | $14.70 | $15.40 | $15.40 | 56,267 |
2023-03-16 | $14.98 | $14.98 | $14.42 | $14.63 | $14.63 | 23,020 |
2023-03-15 | $15.06 | $15.16 | $14.82 | $14.92 | $14.92 | 49,038 |
2023-03-14 | $15.06 | $15.08 | $14.96 | $15.03 | $15.03 | 43,856 |
2023-03-13 | $14.72 | $15.07 | $14.72 | $14.98 | $14.98 | 38,504 |
2023-03-10 | $14.33 | $14.61 | $14.20 | $14.30 | $14.30 | 68,587 |
2023-03-09 | $14.15 | $14.31 | $14.05 | $14.09 | $14.09 | 32,393 |
2023-03-08 | $14.12 | $14.30 | $14.03 | $14.10 | $14.10 | 63,712 |
2023-03-07 | $14.45 | $14.45 | $14.04 | $14.12 | $14.12 | 16,648 |
2023-03-06 | $14.75 | $14.86 | $14.57 | $14.57 | $14.57 | 15,543 |
2023-03-03 | $14.83 | $14.91 | $14.68 | $14.86 | $14.86 | 20,487 |
2023-03-02 | $14.82 | $14.83 | $14.60 | $14.75 | $14.75 | 40,123 |
2023-03-01 | $14.55 | $14.87 | $14.41 | $14.82 | $14.82 | 66,815 |
2023-02-28 | $14.17 | $14.41 | $14.09 | $14.41 | $14.41 | 75,138 |
2023-02-27 | $14.07 | $14.26 | $14.00 | $14.16 | $14.16 | 56,334 |
2023-02-24 | $14.03 | $14.04 | $13.89 | $14.00 | $14.00 | 67,126 |
2023-02-23 | $14.43 | $14.45 | $14.12 | $14.19 | $14.19 | 44,017 |
2023-02-22 | $14.61 | $14.81 | $14.31 | $14.38 | $14.38 | 35,313 |
2023-02-21 | $14.65 | $14.76 | $14.48 | $14.57 | $14.57 | 41,294 |
2023-02-17 | $14.75 | $14.79 | $14.55 | $14.71 | $14.71 | 30,117 |
2023-02-16 | $14.61 | $14.95 | $14.61 | $14.80 | $14.80 | 40,768 |
2023-02-15 | $15.05 | $15.05 | $14.74 | $14.79 | $14.79 | 48,136 |
2023-02-14 | $15.08 | $15.34 | $14.88 | $15.30 | $15.30 | 34,456 |
2023-02-13 | $14.93 | $15.20 | $14.93 | $15.17 | $15.17 | 20,686 |
2023-02-10 | $15.25 | $15.25 | $14.87 | $15.06 | $15.06 | 62,734 |
2023-02-09 | $15.87 | $15.87 | $15.26 | $15.29 | $15.29 | 29,631 |
2023-02-08 | $15.75 | $15.77 | $15.51 | $15.65 | $15.65 | 19,221 |
2023-02-07 | $15.51 | $15.89 | $15.50 | $15.75 | $15.75 | 40,221 |
2023-02-06 | $15.50 | $15.69 | $15.50 | $15.55 | $15.55 | 53,143 |
2023-02-03 | $16.00 | $16.12 | $15.55 | $15.59 | $15.59 | 55,067 |
2023-02-02 | $16.89 | $16.89 | $16.39 | $16.48 | $16.48 | 119,995 |
2023-02-01 | $16.22 | $16.85 | $16.22 | $16.76 | $16.76 | 134,566 |
2023-01-31 | $16.25 | $16.38 | $16.11 | $16.34 | $16.34 | 43,635 |
2023-01-30 | $16.29 | $16.41 | $16.21 | $16.24 | $16.24 | 48,030 |
2023-01-27 | $16.40 | $16.47 | $16.03 | $16.43 | $16.43 | 50,329 |
2023-01-26 | $16.73 | $16.73 | $16.39 | $16.52 | $16.52 | 92,841 |
2023-01-25 | $16.49 | $16.74 | $16.34 | $16.70 | $16.70 | 59,414 |
2023-01-24 | $16.47 | $16.65 | $16.29 | $16.63 | $16.63 | 104,786 |
2023-01-23 | $16.48 | $16.56 | $16.32 | $16.54 | $16.54 | 55,568 |
2023-01-20 | $16.36 | $16.60 | $16.23 | $16.55 | $16.55 | 42,946 |
2023-01-19 | $16.30 | $16.45 | $16.18 | $16.38 | $16.38 | 105,732 |
2023-01-18 | $16.34 | $16.50 | $16.23 | $16.24 | $16.24 | 127,076 |
2023-01-17 | $16.36 | $16.37 | $16.01 | $16.19 | $16.19 | 63,195 |
2023-01-13 | $16.05 | $16.49 | $16.05 | $16.37 | $16.37 | 84,350 |
2023-01-12 | $16.00 | $16.21 | $15.95 | $16.17 | $16.17 | 72,577 |
2023-01-11 | $15.77 | $15.88 | $15.68 | $15.83 | $15.83 | 47,660 |
2023-01-10 | $15.61 | $15.75 | $15.55 | $15.70 | $15.70 | 43,427 |
2023-01-09 | $15.80 | $15.85 | $15.57 | $15.58 | $15.58 | 37,187 |
2023-01-06 | $15.32 | $15.75 | $15.30 | $15.64 | $15.64 | 58,952 |
2023-01-05 | $15.12 | $15.17 | $14.93 | $15.15 | $15.15 | 41,062 |
2023-01-04 | $14.87 | $15.37 | $14.87 | $15.27 | $15.27 | 90,754 |
2023-01-03 | $14.64 | $14.90 | $14.61 | $14.72 | $14.72 | 37,317 |
2022-12-30 | $14.35 | $14.55 | $14.27 | $14.31 | $14.31 | 68,535 |
2022-12-29 | $14.36 | $14.62 | $14.32 | $14.40 | $14.40 | 35,282 |
2022-12-28 | $14.57 | $14.57 | $14.22 | $14.25 | $14.25 | 24,130 |
2022-12-27 | $14.61 | $14.88 | $14.49 | $14.57 | $14.57 | 90,711 |
2022-12-23 | $14.34 | $14.56 | $14.20 | $14.54 | $14.54 | 40,238 |
2022-12-22 | $14.32 | $14.48 | $14.00 | $14.30 | $14.30 | 21,321 |
2022-12-21 | $14.50 | $14.73 | $14.40 | $14.42 | $14.42 | 92,819 |
2022-12-20 | $14.14 | $14.57 | $14.14 | $14.54 | $14.54 | 106,024 |
2022-12-19 | $14.30 | $14.30 | $13.95 | $13.99 | $13.99 | 60,401 |
2022-12-16 | $14.03 | $14.39 | $14.03 | $14.25 | $14.25 | 57,099 |
2022-12-15 | $14.33 | $14.33 | $14.05 | $14.10 | $14.10 | 42,268 |
2022-12-14 | $14.66 | $14.77 | $14.36 | $14.62 | $14.62 | 32,037 |
2022-12-13 | $14.51 | $14.79 | $14.44 | $14.60 | $14.60 | 79,808 |
2022-12-12 | $14.13 | $14.38 | $13.99 | $14.15 | $14.15 | 36,692 |
2022-12-09 | $14.38 | $14.51 | $14.14 | $14.14 | $14.14 | 51,157 |
2022-12-08 | $14.65 | $14.65 | $14.20 | $14.27 | $14.27 | 40,399 |
2022-12-07 | $14.20 | $14.66 | $14.20 | $14.54 | $14.54 | 36,421 |
2022-12-06 | $14.25 | $14.47 | $14.17 | $14.20 | $14.20 | 49,462 |
2022-12-05 | $14.56 | $14.69 | $14.18 | $14.18 | $14.18 | 51,825 |
2022-12-02 | $14.52 | $14.80 | $14.19 | $14.65 | $14.65 | 58,021 |
2022-12-01 | $14.65 | $14.98 | $14.53 | $14.73 | $14.73 | 113,653 |
2022-11-30 | $13.86 | $14.37 | $13.79 | $14.26 | $14.26 | 96,439 |
2022-11-29 | $13.48 | $13.90 | $13.48 | $13.86 | $13.86 | 35,185 |
2022-11-28 | $13.67 | $13.71 | $13.33 | $13.33 | $13.33 | 76,396 |
2022-11-25 | $13.81 | $13.93 | $13.63 | $13.77 | $13.77 | 46,726 |
2022-11-23 | $13.51 | $13.85 | $13.42 | $13.75 | $13.75 | 91,828 |
2022-11-22 | $13.38 | $13.61 | $13.22 | $13.59 | $13.59 | 151,768 |
2022-11-21 | $13.22 | $13.26 | $13.05 | $13.23 | $13.23 | 53,054 |
2022-11-18 | $13.20 | $13.40 | $13.11 | $13.20 | $13.20 | 69,833 |
2022-11-17 | $13.25 | $13.38 | $13.16 | $13.17 | $13.17 | 98,715 |
2022-11-16 | $13.59 | $13.76 | $13.47 | $13.51 | $13.51 | 55,628 |
2022-11-15 | $14.13 | $14.13 | $13.70 | $13.79 | $13.79 | 99,156 |
2022-11-14 | $13.94 | $14.14 | $13.89 | $13.90 | $13.90 | 54,832 |
2022-11-11 | $14.08 | $14.10 | $13.68 | $13.94 | $13.94 | 73,147 |
2022-11-10 | $13.44 | $14.10 | $13.44 | $14.05 | $14.05 | 59,438 |
2022-11-09 | $13.44 | $13.46 | $12.92 | $12.92 | $12.91 | 26,037 |
2022-11-08 | $13.02 | $13.67 | $12.95 | $13.45 | $13.44 | 70,735 |
2022-11-07 | $13.12 | $13.19 | $12.81 | $12.95 | $12.94 | 45,877 |
2022-11-04 | $12.54 | $13.00 | $12.54 | $13.00 | $12.99 | 101,346 |
2022-11-03 | $12.16 | $12.24 | $12.08 | $12.13 | $12.12 | 41,020 |
2022-11-02 | $12.37 | $12.54 | $12.10 | $12.26 | $12.25 | 271,443 |
2022-11-01 | $12.38 | $12.74 | $12.18 | $12.30 | $12.29 | 77,760 |
2022-10-31 | $12.13 | $12.39 | $12.13 | $12.18 | $12.17 | 44,532 |
2022-10-28 | $12.40 | $12.58 | $12.31 | $12.39 | $12.39 | 66,904 |
2022-10-27 | $12.82 | $12.83 | $12.59 | $12.59 | $12.59 | 43,618 |
2022-10-26 | $12.95 | $13.03 | $12.71 | $12.80 | $12.80 | 126,551 |
2022-10-25 | $12.59 | $13.01 | $12.59 | $12.78 | $12.78 | 42,373 |
2022-10-24 | $12.71 | $12.79 | $12.54 | $12.61 | $12.61 | 58,933 |
2022-10-21 | $12.44 | $12.86 | $12.42 | $12.79 | $12.79 | 56,847 |
2022-10-20 | $12.35 | $12.94 | $12.35 | $12.38 | $12.38 | 48,582 |
2022-10-19 | $12.39 | $12.84 | $12.22 | $12.27 | $12.27 | 87,336 |
2022-10-18 | $12.83 | $12.83 | $12.33 | $12.49 | $12.49 | 78,888 |
2022-10-17 | $12.84 | $13.14 | $12.51 | $12.64 | $12.64 | 99,488 |
2022-10-14 | $12.84 | $12.89 | $12.60 | $12.62 | $12.62 | 81,146 |
2022-10-13 | $12.70 | $13.10 | $12.50 | $13.02 | $13.02 | 102,279 |
2022-10-12 | $12.98 | $13.11 | $12.76 | $12.94 | $12.94 | 52,875 |
2022-10-11 | $13.16 | $13.38 | $12.89 | $12.99 | $12.99 | 65,533 |
2022-10-10 | $13.03 | $13.43 | $12.99 | $13.19 | $13.19 | 77,069 |
2022-10-07 | $13.22 | $13.42 | $13.08 | $13.14 | $13.14 | 98,843 |
2022-10-06 | $13.17 | $13.53 | $13.17 | $13.53 | $13.53 | 54,736 |
2022-10-05 | $13.12 | $13.23 | $12.92 | $13.22 | $13.22 | 17,101 |
2022-10-04 | $13.20 | $13.55 | $13.18 | $13.32 | $13.32 | 35,257 |
2022-10-03 | $12.78 | $13.18 | $12.60 | $13.02 | $13.02 | 39,999 |
2022-09-30 | $12.22 | $12.76 | $12.20 | $12.53 | $12.53 | 48,511 |
2022-09-29 | $12.25 | $12.32 | $12.00 | $12.21 | $12.21 | 28,966 |
2022-09-28 | $12.25 | $12.59 | $12.16 | $12.30 | $12.30 | 118,081 |
2022-09-27 | $12.24 | $12.35 | $12.02 | $12.03 | $12.03 | 27,794 |
2022-09-26 | $12.47 | $12.72 | $11.93 | $12.01 | $12.01 | 89,850 |
2022-09-23 | $12.77 | $12.86 | $12.29 | $12.42 | $12.42 | 105,124 |
2022-09-22 | $13.33 | $13.34 | $13.00 | $13.00 | $13.00 | 63,581 |
2022-09-21 | $13.15 | $13.54 | $13.10 | $13.25 | $13.25 | 33,180 |
2022-09-20 | $13.40 | $13.40 | $13.10 | $13.11 | $13.11 | 56,164 |
2022-09-19 | $13.33 | $13.59 | $13.31 | $13.47 | $13.47 | 68,440 |
2022-09-16 | $13.32 | $13.66 | $13.19 | $13.56 | $13.56 | 27,987 |
2022-09-15 | $13.77 | $13.95 | $13.39 | $13.45 | $13.45 | 63,725 |
2022-09-14 | $13.82 | $14.24 | $13.82 | $13.86 | $13.86 | 29,954 |
2022-09-13 | $14.19 | $14.25 | $13.84 | $13.84 | $13.84 | 89,744 |
2022-09-12 | $14.30 | $14.56 | $14.30 | $14.41 | $14.41 | 56,555 |
2022-09-09 | $13.91 | $14.14 | $13.89 | $14.13 | $14.13 | 61,437 |
2022-09-08 | $13.79 | $13.82 | $13.54 | $13.60 | $13.60 | 30,915 |
2022-09-07 | $13.49 | $13.90 | $13.33 | $13.75 | $13.75 | 66,823 |
2022-09-06 | $14.00 | $14.09 | $13.48 | $13.50 | $13.50 | 54,477 |
2022-09-02 | $13.63 | $14.15 | $13.63 | $13.94 | $13.94 | 64,143 |
2022-09-01 | $13.79 | $13.85 | $13.50 | $13.53 | $13.53 | 85,553 |
2022-08-31 | $14.04 | $14.15 | $13.91 | $13.99 | $13.99 | 18,548 |
2022-08-30 | $14.28 | $14.28 | $13.92 | $14.04 | $14.04 | 76,787 |
2022-08-29 | $14.40 | $14.58 | $14.27 | $14.34 | $14.34 | 77,628 |
2022-08-26 | $14.80 | $14.92 | $14.34 | $14.37 | $14.37 | 29,393 |
2022-08-25 | $14.87 | $14.95 | $14.72 | $14.90 | $14.90 | 85,382 |
2022-08-24 | $14.79 | $14.85 | $14.58 | $14.71 | $14.71 | 68,743 |
2022-08-23 | $14.53 | $15.02 | $14.53 | $14.78 | $14.78 | 56,831 |
2022-08-22 | $14.53 | $14.64 | $14.44 | $14.61 | $14.61 | 18,896 |
2022-08-19 | $14.80 | $14.87 | $14.69 | $14.70 | $14.70 | 49,073 |
2022-08-18 | $15.09 | $15.17 | $14.92 | $14.95 | $14.95 | 38,737 |
2022-08-17 | $15.51 | $15.51 | $15.01 | $15.09 | $15.09 | 45,934 |
2022-08-16 | $15.45 | $15.68 | $15.40 | $15.59 | $15.59 | 44,424 |
2022-08-15 | $15.67 | $15.67 | $15.37 | $15.53 | $15.53 | 33,250 |
2022-08-12 | $15.51 | $15.93 | $15.51 | $15.93 | $15.93 | 39,313 |
2022-08-11 | $15.82 | $15.82 | $15.35 | $15.44 | $15.44 | 99,345 |
2022-08-10 | $15.54 | $15.90 | $15.47 | $15.57 | $15.57 | 48,819 |
2022-08-09 | $15.71 | $15.71 | $15.28 | $15.50 | $15.50 | 26,416 |
2022-08-08 | $15.06 | $15.63 | $15.06 | $15.49 | $15.49 | 76,101 |
2022-08-05 | $14.74 | $14.99 | $14.52 | $14.90 | $14.90 | 31,731 |
2022-08-04 | $14.76 | $15.17 | $14.52 | $15.06 | $15.06 | 152,116 |
2022-08-03 | $14.92 | $14.94 | $14.60 | $14.72 | $14.72 | 48,932 |
2022-08-02 | $15.16 | $15.49 | $14.85 | $14.92 | $14.92 | 36,085 |
2022-08-01 | $14.98 | $15.21 | $14.93 | $14.99 | $14.99 | 49,829 |
2022-07-29 | $14.96 | $15.24 | $14.81 | $15.13 | $15.13 | 27,554 |
2022-07-28 | $14.61 | $14.99 | $14.47 | $14.78 | $14.78 | 68,503 |
2022-07-27 | $13.74 | $14.25 | $13.58 | $14.20 | $14.20 | 66,337 |
2022-07-26 | $13.53 | $13.80 | $13.53 | $13.70 | $13.70 | 60,069 |
2022-07-25 | $13.70 | $13.78 | $13.49 | $13.58 | $13.58 | 78,405 |
2022-07-22 | $13.90 | $14.36 | $13.76 | $13.81 | $13.81 | 56,563 |
2022-07-21 | $13.39 | $13.90 | $13.32 | $13.80 | $13.80 | 57,984 |
2022-07-20 | $13.73 | $13.73 | $13.41 | $13.41 | $13.41 | 86,588 |
2022-07-19 | $13.48 | $13.72 | $13.43 | $13.60 | $13.60 | 41,654 |
2022-07-18 | $13.49 | $13.79 | $13.36 | $13.36 | $13.36 | 72,521 |
2022-07-15 | $13.44 | $13.44 | $13.04 | $13.29 | $13.29 | 71,575 |
2022-07-14 | $13.60 | $13.65 | $13.17 | $13.24 | $13.24 | 146,604 |
2022-07-13 | $13.63 | $14.13 | $13.54 | $13.87 | $13.87 | 66,004 |
2022-07-12 | $13.90 | $14.09 | $13.67 | $13.73 | $13.73 | 64,763 |
2022-07-11 | $14.00 | $14.17 | $13.88 | $13.95 | $13.95 | 38,132 |
2022-07-08 | $13.99 | $14.31 | $13.92 | $14.02 | $14.02 | 87,578 |
2022-07-07 | $14.12 | $14.40 | $14.07 | $14.17 | $14.17 | 45,339 |
2022-07-06 | $14.26 | $14.32 | $13.92 | $14.07 | $14.07 | 69,608 |
2022-07-05 | $14.60 | $14.60 | $14.06 | $14.20 | $14.20 | 63,448 |
2022-07-01 | $14.58 | $15.21 | $14.58 | $14.93 | $14.93 | 23,962 |
2022-06-30 | $15.04 | $15.12 | $14.58 | $14.67 | $14.67 | 42,569 |
2022-06-29 | $15.27 | $15.43 | $15.01 | $15.09 | $15.09 | 49,385 |
2022-06-28 | $15.57 | $15.64 | $15.24 | $15.27 | $15.27 | 20,482 |
2022-06-27 | $15.70 | $15.70 | $15.24 | $15.57 | $15.57 | 40,112 |
2022-06-24 | $15.25 | $15.82 | $15.25 | $15.70 | $15.70 | 33,922 |
2022-06-23 | $16.07 | $16.07 | $15.12 | $15.27 | $15.27 | 69,265 |
2022-06-22 | $16.42 | $16.50 | $15.96 | $15.97 | $15.97 | 47,342 |
2022-06-21 | $16.58 | $16.85 | $16.37 | $16.39 | $16.39 | 37,715 |
2022-06-17 | $16.87 | $17.03 | $16.55 | $16.58 | $16.58 | 27,887 |
2022-06-16 | $16.71 | $17.32 | $16.53 | $17.00 | $17.00 | 65,420 |
2022-06-15 | $16.83 | $16.95 | $16.34 | $16.88 | $16.88 | 74,164 |
2022-06-14 | $17.30 | $17.38 | $16.47 | $16.57 | $16.57 | 40,512 |
2022-06-13 | $17.83 | $18.21 | $17.18 | $17.26 | $17.26 | 62,286 |
2022-06-10 | $17.80 | $18.60 | $17.63 | $18.53 | $18.53 | 51,026 |
2022-06-09 | $18.20 | $18.20 | $17.77 | $17.96 | $17.96 | 50,925 |
2022-06-08 | $18.32 | $18.45 | $18.25 | $18.30 | $18.30 | 57,780 |
2022-06-07 | $18.41 | $18.69 | $18.36 | $18.50 | $18.50 | 50,925 |
2022-06-06 | $18.83 | $18.93 | $18.46 | $18.51 | $18.51 | 68,414 |
2022-06-03 | $18.96 | $19.03 | $18.59 | $18.77 | $18.77 | 71,758 |
2022-06-02 | $18.55 | $19.27 | $18.37 | $19.01 | $19.01 | 70,095 |
2022-06-01 | $18.26 | $18.57 | $18.21 | $18.45 | $18.45 | 41,179 |
2022-05-31 | $18.55 | $18.91 | $18.22 | $18.29 | $18.29 | 46,616 |
2022-05-27 | $18.81 | $18.83 | $18.50 | $18.78 | $18.78 | 74,152 |
2022-05-26 | $18.45 | $18.78 | $18.44 | $18.62 | $18.62 | 14,584 |
2022-05-25 | $18.62 | $18.70 | $18.41 | $18.55 | $18.55 | 16,364 |
2022-05-24 | $18.47 | $18.99 | $18.47 | $18.88 | $18.88 | 29,606 |
2022-05-23 | $18.81 | $18.98 | $18.57 | $18.65 | $18.65 | 19,142 |
2022-05-20 | $18.75 | $18.78 | $18.21 | $18.48 | $18.48 | 34,654 |
2022-05-19 | $18.12 | $18.89 | $18.12 | $18.81 | $18.81 | 43,032 |
2022-05-18 | $18.28 | $18.35 | $17.90 | $17.90 | $17.90 | 46,225 |
2022-05-17 | $18.31 | $18.56 | $18.12 | $18.29 | $18.29 | 45,970 |
2022-05-16 | $18.00 | $18.24 | $17.95 | $18.17 | $18.17 | 31,953 |
2022-05-13 | $17.60 | $18.35 | $17.41 | $17.92 | $17.92 | 108,687 |
2022-05-12 | $18.10 | $18.12 | $17.45 | $17.64 | $17.64 | 112,076 |
2022-05-11 | $18.37 | $18.97 | $18.16 | $18.32 | $18.32 | 53,781 |
2022-05-10 | $19.05 | $19.21 | $18.11 | $18.29 | $18.29 | 80,965 |
2022-05-09 | $19.70 | $19.77 | $19.00 | $19.01 | $19.01 | 77,289 |
2022-05-06 | $20.06 | $20.23 | $19.87 | $19.97 | $19.97 | 54,546 |
2022-05-05 | $20.86 | $21.05 | $20.06 | $20.18 | $20.17 | 40,266 |
2022-05-04 | $20.02 | $20.80 | $20.00 | $20.72 | $20.71 | 43,246 |
2022-05-03 | $20.15 | $20.61 | $20.15 | $20.26 | $20.25 | 34,158 |
2022-05-02 | $20.31 | $20.46 | $20.03 | $20.17 | $20.16 | 84,827 |
2022-04-29 | $21.06 | $21.25 | $20.56 | $20.56 | $20.55 | 45,364 |
2022-04-28 | $20.50 | $20.80 | $20.39 | $20.75 | $20.74 | 65,289 |
2022-04-27 | $20.48 | $20.70 | $20.38 | $20.43 | $20.42 | 38,879 |
2022-04-26 | $20.67 | $20.77 | $20.43 | $20.55 | $20.54 | 55,387 |
2022-04-25 | $20.78 | $20.80 | $20.31 | $20.68 | $20.67 | 85,693 |
2022-04-22 | $21.67 | $21.86 | $21.27 | $21.41 | $21.40 | 116,912 |
2022-04-21 | $22.50 | $22.50 | $21.92 | $22.05 | $22.04 | 100,549 |
2022-04-20 | $22.56 | $22.81 | $22.45 | $22.71 | $22.70 | 43,977 |
2022-04-19 | $22.81 | $22.85 | $22.60 | $22.67 | $22.66 | 63,994 |
2022-04-18 | $22.99 | $23.25 | $22.91 | $22.97 | $22.96 | 104,726 |
2022-04-14 | $22.89 | $22.97 | $22.59 | $22.88 | $22.87 | 141,122 |
2022-04-13 | $22.50 | $22.90 | $22.29 | $22.85 | $22.84 | 182,571 |
2022-04-12 | $22.57 | $22.84 | $22.50 | $22.55 | $22.54 | 64,206 |
2022-04-11 | $22.55 | $22.67 | $22.33 | $22.44 | $22.43 | 55,969 |
2022-04-08 | $22.22 | $22.61 | $22.19 | $22.42 | $22.41 | 26,243 |
2022-04-07 | $22.22 | $22.39 | $22.12 | $22.22 | $22.21 | 38,161 |
2022-04-06 | $22.30 | $22.38 | $22.05 | $22.27 | $22.26 | 46,415 |
2022-04-05 | $22.79 | $23.06 | $22.20 | $22.22 | $22.21 | 35,017 |
2022-04-04 | $22.58 | $23.16 | $22.58 | $22.72 | $22.71 | 36,682 |
2022-04-01 | $22.27 | $22.96 | $22.09 | $22.85 | $22.84 | 30,660 |
2022-03-31 | $22.77 | $22.77 | $22.36 | $22.41 | $22.40 | 57,841 |
2022-03-30 | $22.55 | $22.74 | $22.37 | $22.47 | $22.46 | 82,508 |
2022-03-29 | $21.94 | $22.43 | $21.90 | $22.43 | $22.42 | 32,164 |
2022-03-28 | $22.55 | $22.60 | $22.31 | $22.32 | $22.31 | 25,290 |
2022-03-25 | $22.77 | $23.07 | $22.60 | $22.99 | $22.98 | 41,279 |
2022-03-24 | $23.31 | $23.35 | $22.92 | $22.96 | $22.95 | 43,057 |
2022-03-23 | $22.78 | $23.35 | $22.64 | $23.11 | $23.10 | 35,552 |
2022-03-22 | $23.01 | $23.09 | $22.42 | $22.79 | $22.78 | 42,114 |
2022-03-21 | $22.56 | $23.17 | $22.46 | $22.97 | $22.96 | 44,325 |
2022-03-18 | $22.48 | $22.80 | $22.38 | $22.47 | $22.46 | 34,226 |
2022-03-17 | $22.00 | $22.86 | $22.00 | $22.63 | $22.62 | 48,345 |
2022-03-16 | $21.45 | $21.85 | $21.04 | $21.85 | $21.84 | 110,776 |
2022-03-15 | $21.46 | $21.81 | $21.25 | $21.50 | $21.49 | 78,691 |
2022-03-14 | $22.49 | $22.55 | $21.54 | $21.72 | $21.71 | 83,251 |
2022-03-11 | $22.74 | $23.00 | $22.53 | $22.88 | $22.87 | 61,302 |
2022-03-10 | $22.79 | $23.31 | $22.79 | $23.10 | $23.09 | 129,322 |
2022-03-09 | $22.53 | $23.11 | $22.06 | $22.79 | $22.78 | 100,182 |
2022-03-08 | $23.50 | $23.79 | $22.74 | $23.24 | $23.23 | 249,644 |
2022-03-07 | $23.29 | $23.56 | $23.16 | $23.30 | $23.29 | 125,773 |
2022-03-04 | $23.01 | $23.25 | $22.82 | $23.14 | $23.13 | 137,340 |
2022-03-03 | $22.74 | $22.91 | $22.51 | $22.79 | $22.78 | 59,651 |
2022-03-02 | $22.50 | $22.78 | $22.25 | $22.67 | $22.66 | 51,265 |
2022-03-01 | $22.18 | $22.73 | $22.00 | $22.59 | $22.58 | 173,053 |
2022-02-28 | $22.05 | $22.23 | $21.74 | $21.99 | $21.98 | 46,945 |
2022-02-25 | $21.75 | $22.08 | $21.51 | $21.73 | $21.72 | 48,297 |
2022-02-24 | $22.82 | $22.83 | $21.80 | $21.89 | $21.88 | 125,583 |
2022-02-23 | $21.75 | $22.52 | $21.51 | $22.10 | $22.09 | 278,897 |
2022-02-22 | $22.09 | $22.31 | $21.74 | $22.08 | $22.07 | 121,941 |
2022-02-18 | $22.59 | $22.60 | $21.77 | $22.11 | $22.10 | 43,233 |
2022-02-17 | $22.20 | $22.73 | $22.02 | $22.58 | $22.57 | 119,902 |
2022-02-16 | $21.26 | $21.93 | $21.26 | $21.85 | $21.84 | 96,376 |
2022-02-15 | $21.44 | $21.66 | $21.02 | $21.30 | $21.29 | 96,157 |
2022-02-14 | $21.51 | $21.95 | $21.27 | $21.79 | $21.78 | 111,084 |
2022-02-11 | $20.28 | $21.54 | $20.28 | $21.39 | $21.38 | 123,459 |
2022-02-10 | $20.85 | $21.08 | $20.31 | $20.38 | $20.37 | 18,495 |
2022-02-09 | $21.09 | $21.20 | $20.73 | $20.88 | $20.87 | 47,543 |
2022-02-08 | $20.97 | $20.97 | $20.72 | $20.90 | $20.89 | 22,706 |
2022-02-07 | $20.36 | $21.10 | $20.19 | $20.96 | $20.95 | 60,260 |
2022-02-04 | $20.15 | $20.47 | $20.15 | $20.35 | $20.34 | 13,252 |
2022-02-03 | $20.59 | $20.59 | $20.03 | $20.32 | $20.31 | 98,855 |
2022-02-02 | $20.64 | $20.85 | $20.33 | $20.59 | $20.58 | 32,919 |
2022-02-01 | $20.42 | $20.58 | $20.04 | $20.55 | $20.54 | 13,955 |
2022-01-31 | $19.75 | $20.24 | $19.75 | $20.24 | $20.23 | 27,498 |
2022-01-28 | $19.64 | $19.77 | $19.50 | $19.73 | $19.72 | 38,510 |
2022-01-27 | $20.18 | $20.61 | $19.98 | $20.00 | $19.99 | 35,090 |
2022-01-26 | $21.31 | $21.58 | $20.51 | $20.55 | $20.54 | 99,743 |
2022-01-25 | $21.22 | $21.52 | $20.80 | $21.44 | $21.43 | 180,783 |
2022-01-24 | $21.30 | $21.45 | $20.18 | $21.09 | $21.08 | 101,391 |
2022-01-21 | $22.55 | $22.55 | $21.35 | $21.53 | $21.52 | 51,677 |
2022-01-20 | $22.71 | $22.75 | $22.24 | $22.24 | $22.23 | 53,292 |
2022-01-19 | $21.40 | $22.70 | $21.12 | $22.66 | $22.65 | 99,404 |
2022-01-18 | $21.43 | $21.55 | $21.18 | $21.32 | $21.31 | 59,082 |
2022-01-14 | $21.64 | $21.64 | $21.29 | $21.51 | $21.50 | 31,605 |
2022-01-13 | $21.93 | $22.00 | $21.52 | $21.68 | $21.67 | 99,090 |
2022-01-12 | $21.50 | $21.90 | $21.25 | $21.89 | $21.88 | 82,871 |
2022-01-11 | $20.80 | $21.35 | $20.65 | $21.34 | $21.33 | 52,319 |
2022-01-10 | $20.40 | $20.77 | $20.13 | $20.77 | $20.76 | 87,264 |
2022-01-07 | $20.11 | $20.46 | $20.09 | $20.40 | $20.39 | 56,143 |
2022-01-06 | $20.45 | $20.49 | $20.00 | $20.16 | $20.15 | 95,788 |
2022-01-05 | $21.15 | $21.32 | $20.53 | $20.55 | $20.54 | 57,878 |
2022-01-04 | $20.82 | $21.34 | $20.82 | $21.03 | $21.02 | 64,811 |
2022-01-03 | $20.90 | $21.40 | $20.80 | $20.83 | $20.82 | 51,923 |
2021-12-31 | $21.43 | $21.49 | $20.48 | $21.09 | $21.08 | 127,349 |
2021-12-30 | $21.20 | $21.33 | $21.01 | $21.13 | $21.12 | 88,162 |
2021-12-29 | $20.99 | $21.24 | $20.99 | $21.02 | $21.01 | 51,426 |
2021-12-28 | $21.37 | $21.53 | $21.03 | $21.20 | $21.19 | 72,794 |
2021-12-27 | $21.48 | $21.53 | $21.06 | $21.17 | $21.16 | 253,868 |
2021-12-23 | $21.14 | $21.70 | $20.80 | $21.45 | $21.44 | 85,650 |
2021-12-22 | $20.77 | $21.08 | $20.49 | $20.99 | $20.98 | 63,033 |
2021-12-21 | $20.54 | $20.74 | $20.25 | $20.66 | $20.65 | 45,279 |
2021-12-20 | $20.50 | $20.70 | $20.01 | $20.50 | $20.49 | 57,147 |
2021-12-17 | $20.64 | $20.82 | $20.42 | $20.46 | $20.45 | 77,691 |
2021-12-16 | $19.99 | $20.73 | $19.99 | $20.67 | $20.66 | 59,453 |
2021-12-15 | $20.11 | $20.11 | $19.31 | $19.82 | $19.81 | 74,341 |
2021-12-14 | $20.24 | $20.32 | $19.95 | $20.09 | $20.08 | 87,722 |
2021-12-13 | $20.37 | $20.64 | $20.17 | $20.34 | $20.33 | 80,965 |
2021-12-10 | $20.30 | $20.34 | $20.09 | $20.19 | $20.18 | 54,786 |
2021-12-09 | $20.64 | $20.64 | $20.09 | $20.18 | $20.17 | 40,168 |
2021-12-08 | $20.70 | $20.74 | $20.45 | $20.65 | $20.64 | 46,150 |
2021-12-07 | $20.50 | $20.68 | $20.38 | $20.53 | $20.52 | 130,355 |
2021-12-06 | $20.24 | $20.74 | $19.97 | $20.32 | $20.31 | 26,705 |
2021-12-03 | $20.34 | $20.85 | $19.76 | $20.16 | $20.15 | 77,805 |
2021-12-02 | $20.08 | $20.24 | $19.77 | $20.05 | $20.04 | 78,507 |
2021-12-01 | $20.92 | $21.20 | $20.17 | $20.21 | $20.20 | 91,945 |
2021-11-30 | $20.81 | $21.45 | $20.52 | $20.70 | $20.69 | 62,236 |
2021-11-29 | $20.75 | $20.92 | $20.48 | $20.71 | $20.70 | 48,907 |
2021-11-26 | $21.23 | $21.23 | $20.51 | $20.76 | $20.75 | 29,572 |
2021-11-24 | $21.21 | $21.41 | $21.06 | $21.19 | $21.18 | 104,800 |
2021-11-23 | $21.42 | $21.55 | $21.10 | $21.32 | $21.31 | 60,636 |
2021-11-22 | $21.76 | $21.98 | $21.60 | $21.68 | $21.67 | 72,855 |
2021-11-19 | $22.27 | $22.43 | $21.94 | $22.02 | $22.01 | 44,920 |
2021-11-18 | $22.60 | $22.99 | $22.24 | $22.37 | $22.36 | 72,324 |
2021-11-17 | $22.50 | $22.99 | $22.45 | $22.61 | $22.60 | 55,183 |
2021-11-16 | $22.43 | $22.69 | $22.32 | $22.47 | $22.46 | 84,095 |
2021-11-15 | $22.35 | $22.69 | $22.31 | $22.55 | $22.54 | 91,674 |
2021-11-12 | $22.29 | $22.68 | $22.13 | $22.39 | $22.38 | 80,729 |
2021-11-11 | $22.03 | $22.40 | $22.02 | $22.27 | $22.25 | 71,699 |
2021-11-10 | $21.80 | $22.07 | $21.58 | $21.71 | $21.69 | 82,808 |
2021-11-09 | $21.08 | $21.45 | $20.67 | $21.43 | $21.41 | 47,500 |
2021-11-08 | $21.31 | $21.35 | $21.14 | $21.18 | $21.16 | 49,464 |
2021-11-05 | $20.87 | $21.20 | $20.66 | $21.20 | $21.18 | 50,501 |
2021-11-04 | $21.00 | $21.22 | $20.61 | $20.67 | $20.65 | 48,168 |
2021-11-03 | $20.30 | $20.77 | $20.17 | $20.76 | $20.74 | 39,104 |
2021-11-02 | $20.65 | $20.83 | $20.28 | $20.50 | $20.48 | 63,902 |
2021-11-01 | $20.67 | $20.91 | $20.67 | $20.81 | $20.79 | 32,808 |
2021-10-29 | $20.85 | $21.20 | $20.50 | $20.67 | $20.65 | 50,985 |
2021-10-28 | $21.32 | $21.32 | $20.94 | $20.98 | $20.96 | 88,121 |
2021-10-27 | $21.06 | $21.31 | $21.06 | $21.17 | $21.15 | 55,581 |
2021-10-26 | $21.55 | $21.55 | $21.16 | $21.18 | $21.16 | 87,855 |
2021-10-25 | $21.53 | $21.76 | $21.49 | $21.49 | $21.47 | 66,323 |
2021-10-22 | $21.26 | $21.76 | $21.16 | $21.27 | $21.25 | 97,386 |
2021-10-21 | $21.09 | $21.16 | $20.91 | $21.02 | $21.00 | 70,654 |
2021-10-20 | $20.90 | $21.24 | $20.78 | $21.09 | $21.07 | 44,291 |
2021-10-19 | $20.83 | $21.07 | $20.70 | $20.77 | $20.75 | 23,261 |
2021-10-18 | $20.80 | $20.97 | $20.59 | $20.59 | $20.57 | 28,767 |
2021-10-15 | $20.77 | $21.05 | $20.15 | $21.00 | $20.98 | 60,301 |
2021-10-14 | $20.95 | $21.27 | $20.94 | $21.10 | $21.08 | 55,557 |
2021-10-13 | $20.13 | $20.85 | $20.01 | $20.77 | $20.75 | 69,497 |
2021-10-12 | $19.77 | $20.12 | $19.71 | $20.07 | $20.05 | 38,520 |
2021-10-11 | $19.99 | $20.07 | $19.57 | $19.64 | $19.62 | 34,204 |
2021-10-08 | $19.97 | $20.13 | $19.74 | $19.89 | $19.87 | 36,422 |
2021-10-07 | $19.47 | $19.83 | $19.47 | $19.68 | $19.66 | 56,259 |
2021-10-06 | $18.85 | $19.56 | $18.85 | $19.47 | $19.45 | 85,815 |
2021-10-05 | $18.90 | $19.13 | $18.61 | $18.94 | $18.92 | 72,092 |
2021-10-04 | $19.00 | $19.19 | $18.88 | $18.98 | $18.96 | 59,762 |
2021-10-01 | $18.90 | $19.07 | $18.82 | $18.88 | $18.86 | 57,402 |
2021-09-30 | $18.50 | $19.22 | $18.50 | $18.89 | $18.87 | 49,432 |
2021-09-29 | $18.83 | $18.86 | $18.46 | $18.48 | $18.46 | 84,038 |
2021-09-28 | $19.00 | $19.02 | $18.75 | $18.82 | $18.80 | 100,406 |
2021-09-27 | $19.21 | $19.38 | $19.02 | $19.08 | $19.06 | 67,856 |
2021-09-24 | $19.20 | $19.32 | $19.09 | $19.14 | $19.12 | 47,700 |
2021-09-23 | $19.30 | $19.57 | $19.18 | $19.31 | $19.29 | 78,020 |
2021-09-22 | $19.31 | $19.81 | $19.31 | $19.38 | $19.36 | 28,047 |
2021-09-21 | $19.45 | $19.62 | $19.19 | $19.29 | $19.27 | 33,852 |
2021-09-20 | $19.42 | $19.44 | $19.20 | $19.36 | $19.34 | 80,917 |
2021-09-17 | $19.90 | $19.90 | $19.44 | $19.65 | $19.63 | 85,269 |
2021-09-16 | $20.09 | $20.25 | $19.78 | $19.95 | $19.93 | 61,109 |
2021-09-15 | $20.35 | $20.59 | $20.35 | $20.46 | $20.44 | 36,467 |
2021-09-14 | $20.67 | $20.80 | $20.40 | $20.46 | $20.44 | 38,239 |
2021-09-13 | $20.51 | $20.68 | $20.46 | $20.51 | $20.49 | 59,167 |
2021-09-10 | $20.53 | $20.84 | $20.43 | $20.45 | $20.43 | 22,900 |
2021-09-09 | $20.65 | $20.74 | $20.35 | $20.56 | $20.54 | 36,833 |
2021-09-08 | $20.62 | $20.70 | $20.47 | $20.55 | $20.53 | 65,197 |
2021-09-07 | $21.26 | $21.27 | $20.74 | $20.78 | $20.76 | 47,374 |
2021-09-03 | $21.06 | $21.51 | $20.97 | $21.44 | $21.42 | 68,235 |
2021-09-02 | $20.92 | $20.93 | $20.69 | $20.74 | $20.72 | 17,585 |
2021-09-01 | $21.10 | $21.65 | $20.82 | $20.82 | $20.80 | 89,312 |
2021-08-31 | $20.66 | $21.05 | $20.66 | $21.00 | $20.98 | 32,437 |
2021-08-30 | $20.93 | $21.00 | $20.65 | $20.65 | $20.63 | 21,396 |
2021-08-27 | $20.23 | $21.12 | $20.18 | $20.93 | $20.91 | 39,013 |
2021-08-26 | $20.21 | $20.45 | $20.20 | $20.30 | $20.28 | 23,370 |
2021-08-25 | $20.42 | $20.44 | $20.24 | $20.33 | $20.31 | 19,290 |
2021-08-24 | $20.79 | $20.80 | $20.50 | $20.65 | $20.63 | 31,373 |
2021-08-23 | $20.15 | $20.77 | $20.15 | $20.59 | $20.57 | 65,183 |
2021-08-20 | $20.00 | $20.15 | $19.92 | $19.96 | $19.94 | 55,633 |
2021-08-19 | $20.57 | $20.63 | $20.00 | $20.05 | $20.03 | 95,098 |
2021-08-18 | $20.80 | $20.87 | $20.26 | $20.55 | $20.53 | 74,126 |
2021-08-17 | $21.09 | $21.52 | $20.81 | $20.89 | $20.87 | 38,897 |
2021-08-16 | $21.45 | $21.46 | $21.11 | $21.22 | $21.20 | 49,014 |
2021-08-13 | $21.11 | $21.52 | $21.06 | $21.39 | $21.37 | 44,081 |
2021-08-12 | $21.07 | $21.10 | $20.76 | $20.88 | $20.86 | 66,453 |
2021-08-11 | $20.92 | $21.38 | $20.92 | $21.05 | $21.03 | 52,732 |
2021-08-10 | $20.88 | $21.26 | $20.51 | $20.81 | $20.79 | 116,661 |
2021-08-09 | $21.10 | $21.20 | $20.91 | $21.08 | $21.06 | 109,841 |
2021-08-06 | $21.57 | $21.75 | $21.24 | $21.46 | $21.44 | 106,858 |
2021-08-05 | $22.15 | $22.53 | $21.86 | $22.00 | $21.98 | 49,328 |
2021-08-04 | $22.25 | $22.55 | $22.01 | $22.08 | $22.06 | 29,976 |
2021-08-03 | $21.80 | $22.15 | $21.80 | $22.09 | $22.07 | 39,751 |
2021-08-02 | $21.90 | $21.93 | $21.66 | $21.88 | $21.86 | 117,314 |
2021-07-30 | $22.07 | $22.35 | $21.95 | $22.11 | $22.09 | 19,489 |
2021-07-29 | $21.95 | $22.40 | $21.95 | $22.12 | $22.10 | 44,351 |
2021-07-28 | $21.10 | $21.56 | $20.96 | $21.50 | $21.48 | 33,308 |
2021-07-27 | $21.19 | $21.19 | $20.94 | $21.15 | $21.13 | 41,768 |
2021-07-26 | $20.85 | $21.19 | $20.85 | $21.14 | $21.12 | 22,125 |
2021-07-23 | $20.93 | $21.12 | $20.77 | $20.91 | $20.89 | 38,812 |
2021-07-22 | $21.11 | $21.11 | $20.82 | $20.99 | $20.97 | 31,254 |
2021-07-21 | $20.43 | $21.10 | $20.43 | $21.05 | $21.03 | 30,901 |
2021-07-20 | $20.56 | $20.99 | $20.26 | $20.54 | $20.52 | 111,253 |
2021-07-19 | $20.68 | $20.68 | $20.21 | $20.38 | $20.36 | 105,420 |
2021-07-16 | $21.05 | $21.05 | $20.69 | $20.81 | $20.79 | 101,192 |
2021-07-15 | $21.15 | $21.15 | $20.92 | $21.05 | $21.03 | 39,600 |
2021-07-14 | $21.12 | $21.19 | $21.02 | $21.08 | $21.06 | 31,444 |
2021-07-13 | $20.54 | $21.05 | $20.54 | $20.77 | $20.75 | 18,769 |
2021-07-12 | $20.90 | $21.04 | $20.48 | $20.57 | $20.55 | 57,518 |
2021-07-09 | $20.68 | $21.07 | $20.60 | $20.91 | $20.89 | 48,396 |
2021-07-08 | $21.41 | $21.48 | $20.63 | $20.72 | $20.70 | 97,165 |
2021-07-07 | $21.55 | $21.96 | $21.32 | $21.36 | $21.34 | 56,224 |
2021-07-06 | $21.90 | $22.16 | $21.51 | $21.54 | $21.52 | 153,410 |
2021-07-02 | $21.74 | $21.90 | $21.74 | $21.80 | $21.78 | 60,404 |
2021-07-01 | $21.88 | $21.90 | $21.45 | $21.53 | $21.51 | 36,208 |
2021-06-30 | $21.09 | $21.60 | $21.09 | $21.57 | $21.55 | 62,437 |
2021-06-29 | $21.19 | $21.52 | $20.81 | $21.09 | $21.07 | 190,588 |
2021-06-28 | $21.77 | $22.00 | $21.60 | $21.70 | $21.68 | 92,461 |
2021-06-25 | $21.99 | $22.21 | $21.80 | $21.80 | $21.78 | 55,363 |
2021-06-24 | $21.92 | $22.27 | $21.76 | $21.90 | $21.88 | 47,546 |
2021-06-23 | $22.22 | $22.40 | $21.84 | $21.84 | $21.82 | 99,619 |
2021-06-22 | $22.11 | $22.19 | $21.83 | $22.11 | $22.09 | 24,175 |
2021-06-21 | $22.00 | $22.23 | $21.82 | $22.21 | $22.19 | 86,529 |
2021-06-18 | $22.39 | $22.39 | $21.73 | $21.79 | $21.77 | 73,332 |
2021-06-17 | $23.08 | $23.08 | $22.01 | $22.20 | $22.18 | 85,984 |
2021-06-16 | $23.68 | $24.17 | $23.52 | $23.54 | $23.52 | 43,039 |
2021-06-15 | $24.08 | $24.49 | $23.69 | $23.78 | $23.76 | 34,458 |
2021-06-14 | $23.97 | $24.40 | $23.69 | $24.18 | $24.16 | 49,764 |
2021-06-11 | $24.69 | $24.69 | $24.18 | $24.31 | $24.29 | 24,275 |
2021-06-10 | $24.06 | $24.70 | $24.04 | $24.70 | $24.68 | 45,660 |
2021-06-09 | $24.08 | $24.25 | $23.96 | $24.01 | $23.99 | 30,064 |
2021-06-08 | $23.88 | $24.35 | $23.86 | $23.94 | $23.92 | 43,684 |
2021-06-07 | $24.13 | $24.46 | $23.91 | $24.09 | $24.07 | 33,718 |
2021-06-04 | $23.96 | $24.21 | $23.94 | $24.04 | $24.02 | 31,322 |
2021-06-03 | $23.95 | $24.20 | $23.73 | $23.77 | $23.75 | 42,844 |
2021-06-02 | $24.54 | $24.70 | $24.38 | $24.57 | $24.55 | 66,294 |
2021-06-01 | $24.62 | $24.69 | $24.35 | $24.44 | $24.42 | 51,248 |
2021-05-28 | $24.08 | $24.33 | $24.08 | $24.31 | $24.29 | 34,163 |
2021-05-27 | $24.08 | $24.27 | $23.99 | $24.20 | $24.18 | 30,032 |
2021-05-26 | $24.20 | $24.48 | $24.03 | $24.15 | $24.13 | 38,081 |
2021-05-25 | $24.34 | $24.40 | $24.05 | $24.26 | $24.24 | 66,784 |
2021-05-24 | $23.89 | $24.31 | $23.81 | $24.25 | $24.23 | 62,056 |
2021-05-21 | $23.92 | $24.00 | $23.50 | $23.79 | $23.77 | 40,379 |
2021-05-20 | $23.47 | $23.98 | $23.34 | $23.75 | $23.73 | 35,576 |
2021-05-19 | $23.56 | $24.15 | $23.24 | $23.53 | $23.51 | 63,272 |
2021-05-18 | $24.01 | $24.08 | $23.61 | $23.81 | $23.78 | 60,795 |
2021-05-17 | $23.20 | $23.89 | $23.02 | $23.82 | $23.79 | 117,826 |
2021-05-14 | $22.69 | $23.11 | $22.69 | $23.04 | $23.01 | 38,075 |
2021-05-13 | $22.56 | $22.98 | $22.31 | $22.51 | $22.48 | 34,234 |
2021-05-12 | $23.05 | $23.32 | $22.65 | $22.71 | $22.68 | 56,923 |
2021-05-11 | $22.54 | $23.06 | $22.27 | $23.00 | $22.97 | 50,286 |
2021-05-10 | $23.00 | $23.35 | $22.84 | $22.89 | $22.86 | 66,224 |
2021-05-07 | $23.00 | $23.00 | $22.64 | $22.80 | $22.77 | 69,474 |
2021-05-06 | $22.00 | $22.83 | $22.00 | $22.66 | $22.63 | 55,897 |
2021-05-05 | $22.08 | $22.13 | $21.75 | $22.00 | $21.97 | 31,800 |
2021-05-04 | $21.94 | $22.49 | $21.75 | $21.90 | $21.87 | 53,625 |
2021-05-03 | $21.97 | $22.57 | $21.97 | $22.31 | $22.28 | 87,054 |
2021-04-30 | $21.84 | $22.05 | $21.72 | $21.79 | $21.76 | 13,771 |
2021-04-29 | $22.01 | $22.05 | $21.56 | $21.80 | $21.77 | 34,622 |
2021-04-28 | $22.10 | $22.45 | $21.95 | $22.13 | $22.10 | 74,670 |
2021-04-27 | $22.45 | $22.45 | $22.03 | $22.07 | $22.04 | 20,243 |
2021-04-26 | $22.31 | $22.38 | $22.12 | $22.27 | $22.24 | 38,000 |
2021-04-23 | $22.50 | $22.50 | $22.14 | $22.25 | $22.22 | 34,364 |
2021-04-22 | $22.71 | $22.71 | $22.26 | $22.30 | $22.27 | 38,091 |
2021-04-21 | $22.29 | $22.84 | $22.24 | $22.68 | $22.65 | 77,521 |
2021-04-20 | $21.84 | $22.25 | $21.84 | $22.23 | $22.20 | 27,974 |
2021-04-19 | $22.06 | $22.16 | $21.85 | $21.86 | $21.83 | 28,846 |
2021-04-16 | $21.94 | $22.12 | $21.87 | $22.06 | $22.03 | 94,925 |
2021-04-15 | $21.19 | $22.00 | $21.18 | $21.82 | $21.79 | 76,247 |
2021-04-14 | $21.13 | $21.27 | $20.97 | $21.00 | $20.97 | 28,995 |
2021-04-13 | $21.13 | $21.48 | $21.13 | $21.16 | $21.13 | 43,692 |
2021-04-12 | $21.04 | $21.25 | $20.80 | $20.92 | $20.89 | 60,246 |
2021-04-09 | $21.00 | $21.45 | $21.00 | $21.32 | $21.29 | 36,941 |
2021-04-08 | $20.92 | $21.35 | $20.91 | $21.25 | $21.22 | 50,471 |
2021-04-07 | $20.95 | $21.00 | $20.68 | $20.69 | $20.66 | 82,131 |
2021-04-06 | $20.92 | $21.36 | $20.92 | $21.00 | $20.97 | 35,907 |
2021-04-05 | $20.54 | $20.99 | $20.45 | $20.69 | $20.66 | 47,925 |
2021-04-01 | $20.20 | $20.59 | $20.20 | $20.49 | $20.46 | 32,044 |
2021-03-31 | $19.31 | $20.32 | $19.31 | $19.95 | $19.92 | 45,516 |
2021-03-30 | $19.57 | $20.00 | $19.30 | $19.37 | $19.34 | 54,762 |
2021-03-29 | $19.79 | $20.07 | $19.60 | $20.02 | $19.99 | 66,749 |
2021-03-26 | $20.00 | $20.18 | $19.94 | $20.05 | $20.02 | 59,719 |
2021-03-25 | $20.09 | $20.43 | $19.91 | $20.06 | $20.03 | 68,681 |
2021-03-24 | $20.32 | $20.42 | $20.22 | $20.26 | $20.23 | 55,352 |
2021-03-23 | $20.65 | $21.16 | $20.14 | $20.26 | $20.23 | 83,460 |
2021-03-22 | $20.96 | $21.07 | $20.84 | $20.84 | $20.81 | 57,290 |
2021-03-19 | $20.85 | $21.19 | $20.60 | $21.15 | $21.12 | 66,010 |
2021-03-18 | $20.55 | $21.02 | $20.55 | $20.78 | $20.75 | 72,126 |
2021-03-17 | $20.24 | $21.12 | $20.19 | $20.92 | $20.89 | 97,851 |
2021-03-16 | $20.77 | $20.77 | $20.31 | $20.39 | $20.36 | 71,534 |
2021-03-15 | $20.11 | $20.72 | $19.90 | $20.59 | $20.56 | 99,318 |
2021-03-12 | $19.39 | $19.93 | $19.31 | $19.84 | $19.81 | 55,026 |
2021-03-11 | $19.71 | $19.86 | $19.54 | $19.81 | $19.78 | 45,224 |
2021-03-10 | $19.37 | $19.61 | $19.28 | $19.44 | $19.41 | 55,662 |
2021-03-09 | $19.28 | $19.67 | $19.28 | $19.37 | $19.34 | 49,439 |
2021-03-08 | $19.03 | $19.12 | $18.58 | $18.70 | $18.67 | 47,377 |
2021-03-05 | $19.03 | $19.05 | $18.31 | $18.92 | $18.89 | 81,618 |
2021-03-04 | $19.05 | $19.53 | $18.87 | $18.98 | $18.95 | 93,861 |
2021-03-03 | $19.20 | $19.43 | $18.95 | $19.23 | $19.20 | 206,924 |
2021-03-02 | $18.61 | $19.58 | $18.61 | $19.52 | $19.49 | 88,662 |
2021-03-01 | $18.99 | $19.14 | $18.69 | $18.69 | $18.66 | 73,324 |
2021-02-26 | $19.14 | $19.39 | $18.65 | $18.81 | $18.78 | 165,418 |
2021-02-25 | $20.50 | $20.70 | $19.60 | $19.64 | $19.61 | 78,939 |
2021-02-24 | $19.98 | $20.60 | $19.95 | $20.54 | $20.51 | 116,765 |
2021-02-23 | $20.73 | $20.73 | $19.98 | $20.26 | $20.23 | 90,266 |
2021-02-22 | $20.17 | $20.99 | $20.17 | $20.82 | $20.79 | 131,240 |
2021-02-19 | $20.30 | $20.44 | $19.95 | $20.02 | $19.99 | 88,249 |
2021-02-18 | $20.47 | $20.66 | $20.09 | $20.19 | $20.16 | 33,504 |
2021-02-17 | $20.54 | $20.65 | $20.30 | $20.41 | $20.38 | 91,214 |
2021-02-16 | $21.23 | $21.39 | $20.86 | $20.87 | $20.84 | 89,268 |
2021-02-12 | $21.33 | $21.73 | $21.30 | $21.54 | $21.51 | 53,351 |
2021-02-11 | $21.99 | $22.20 | $21.36 | $21.53 | $21.50 | 69,328 |
2021-02-10 | $22.15 | $22.43 | $21.82 | $21.99 | $21.96 | 90,382 |
2021-02-09 | $22.20 | $22.20 | $21.75 | $21.88 | $21.85 | 63,568 |
2021-02-08 | $21.96 | $22.15 | $21.74 | $22.05 | $22.02 | 91,751 |
2021-02-05 | $21.33 | $21.71 | $21.05 | $21.65 | $21.62 | 54,477 |
2021-02-04 | $20.84 | $21.10 | $20.53 | $21.02 | $20.99 | 81,147 |
2021-02-03 | $21.30 | $21.44 | $21.19 | $21.30 | $21.27 | 34,024 |
2021-02-02 | $21.46 | $21.50 | $20.53 | $21.19 | $21.16 | 99,812 |
2021-02-01 | $22.15 | $22.43 | $21.60 | $22.05 | $22.02 | 206,438 |
2021-01-29 | $21.67 | $21.89 | $21.04 | $21.05 | $21.02 | 86,939 |
2021-01-28 | $21.09 | $21.58 | $20.72 | $21.10 | $21.07 | 92,512 |
2021-01-27 | $21.07 | $21.18 | $20.44 | $20.63 | $20.60 | 66,293 |
2021-01-26 | $21.31 | $21.44 | $21.19 | $21.28 | $21.25 | 83,564 |
2021-01-25 | $21.66 | $21.72 | $21.04 | $21.35 | $21.32 | 60,318 |
2021-01-22 | $21.21 | $21.66 | $20.98 | $21.49 | $21.46 | 146,379 |
2021-01-21 | $21.94 | $21.94 | $21.37 | $21.74 | $21.71 | 75,978 |
2021-01-20 | $21.52 | $21.99 | $21.42 | $21.95 | $21.92 | 61,987 |
2021-01-19 | $21.25 | $21.32 | $20.96 | $21.26 | $21.23 | 125,097 |
2021-01-15 | $21.50 | $21.60 | $20.93 | $21.02 | $20.99 | 149,842 |
2021-01-14 | $21.22 | $21.76 | $21.21 | $21.51 | $21.48 | 92,313 |
2021-01-13 | $21.68 | $21.79 | $21.31 | $21.36 | $21.33 | 68,543 |
2021-01-12 | $21.56 | $21.63 | $21.25 | $21.54 | $21.51 | 61,343 |
2021-01-11 | $21.63 | $21.84 | $21.32 | $21.61 | $21.58 | 83,631 |
2021-01-08 | $22.96 | $23.18 | $21.40 | $22.00 | $21.97 | 237,732 |
2021-01-07 | $23.43 | $23.43 | $22.90 | $23.31 | $23.28 | 72,586 |
2021-01-06 | $23.02 | $23.43 | $22.58 | $23.33 | $23.30 | 96,999 |
2021-01-05 | $23.41 | $23.42 | $22.83 | $23.25 | $23.22 | 193,831 |
2021-01-04 | $22.56 | $23.38 | $22.55 | $23.16 | $23.13 | 225,685 |
2020-12-31 | $22.15 | $22.19 | $21.77 | $21.87 | $21.84 | 90,219 |
2020-12-30 | $21.64 | $22.19 | $21.60 | $22.13 | $22.10 | 71,480 |
2020-12-29 | $21.55 | $21.94 | $21.55 | $21.64 | $21.61 | 52,466 |
2020-12-28 | $21.92 | $22.08 | $21.54 | $21.55 | $21.52 | 75,378 |
2020-12-24 | $21.58 | $21.90 | $21.53 | $21.62 | $21.59 | 53,098 |
2020-12-23 | $21.50 | $21.91 | $21.45 | $21.62 | $21.59 | 94,627 |
2020-12-22 | $21.87 | $21.90 | $21.08 | $21.41 | $21.38 | 108,398 |
2020-12-21 | $21.85 | $22.11 | $21.79 | $21.92 | $21.89 | 55,721 |
2020-12-18 | $22.45 | $22.45 | $21.84 | $21.84 | $21.81 | 83,520 |
2020-12-17 | $22.00 | $22.79 | $21.93 | $22.33 | $22.30 | 147,950 |
2020-12-16 | $21.06 | $21.71 | $21.06 | $21.54 | $21.51 | 70,992 |
2020-12-15 | $20.53 | $21.25 | $20.53 | $21.18 | $21.15 | 86,632 |
2020-12-14 | $20.86 | $21.18 | $20.34 | $20.34 | $20.31 | 51,750 |
2020-12-11 | $20.93 | $21.14 | $20.85 | $20.92 | $20.89 | 51,273 |
2020-12-10 | $21.09 | $21.40 | $20.80 | $20.96 | $20.93 | 55,784 |
2020-12-09 | $21.32 | $21.47 | $20.83 | $21.05 | $21.02 | 63,666 |
2020-12-08 | $21.78 | $21.78 | $21.48 | $21.49 | $21.46 | 58,162 |
2020-12-07 | $20.94 | $22.10 | $20.94 | $21.63 | $21.60 | 134,175 |
2020-12-04 | $21.13 | $21.24 | $20.96 | $21.07 | $21.04 | 40,443 |
2020-12-03 | $21.30 | $21.30 | $20.78 | $21.16 | $21.13 | 75,346 |
2020-12-02 | $20.90 | $21.14 | $20.55 | $21.11 | $21.08 | 122,595 |
2020-12-01 | $20.40 | $20.88 | $20.37 | $20.80 | $20.77 | 136,340 |
2020-11-30 | $19.44 | $19.95 | $19.23 | $19.91 | $19.88 | 265,035 |
2020-11-27 | $18.89 | $19.46 | $18.85 | $19.40 | $19.37 | 136,873 |
2020-11-25 | $18.85 | $19.31 | $18.85 | $19.01 | $18.98 | 109,945 |
2020-11-24 | $18.99 | $18.99 | $18.57 | $18.84 | $18.81 | 214,454 |
2020-11-23 | $19.88 | $19.97 | $19.21 | $19.24 | $19.21 | 202,762 |
2020-11-20 | $20.00 | $20.31 | $19.83 | $19.94 | $19.91 | 56,182 |
2020-11-19 | $19.75 | $20.06 | $19.75 | $19.86 | $19.83 | 52,546 |
2020-11-18 | $20.25 | $20.29 | $19.95 | $19.96 | $19.93 | 126,054 |
2020-11-17 | $20.60 | $20.80 | $20.24 | $20.40 | $20.37 | 107,794 |
2020-11-16 | $21.00 | $21.00 | $20.60 | $20.75 | $20.72 | 86,361 |
2020-11-13 | $20.69 | $20.90 | $20.50 | $20.72 | $20.69 | 82,740 |
2020-11-12 | $20.08 | $20.58 | $20.08 | $20.33 | $20.29 | 66,546 |
2020-11-11 | $20.04 | $20.35 | $19.75 | $20.08 | $20.04 | 144,032 |
2020-11-10 | $20.98 | $21.12 | $20.41 | $20.50 | $20.46 | 109,915 |
2020-11-09 | $21.25 | $21.25 | $20.21 | $20.88 | $20.84 | 201,407 |
2020-11-06 | $22.10 | $22.21 | $21.57 | $21.99 | $21.95 | 82,975 |
2020-11-05 | $21.00 | $21.95 | $21.00 | $21.82 | $21.78 | 188,957 |
2020-11-04 | $20.75 | $20.78 | $20.23 | $20.25 | $20.21 | 31,062 |
2020-11-03 | $20.70 | $20.96 | $20.40 | $20.75 | $20.71 | 43,688 |
2020-11-02 | $20.11 | $20.39 | $19.81 | $20.38 | $20.34 | 51,520 |
2020-10-30 | $19.79 | $19.98 | $19.38 | $19.74 | $19.70 | 70,226 |
2020-10-29 | $19.20 | $19.90 | $19.10 | $19.67 | $19.63 | 30,214 |
2020-10-28 | $20.44 | $20.49 | $19.32 | $19.35 | $19.31 | 116,531 |
2020-10-27 | $20.62 | $20.96 | $20.62 | $20.80 | $20.76 | 47,873 |
2020-10-26 | $20.94 | $21.29 | $20.53 | $20.60 | $20.56 | 64,222 |
2020-10-23 | $21.34 | $21.36 | $21.00 | $21.12 | $21.08 | 41,083 |
2020-10-22 | $21.76 | $21.79 | $21.21 | $21.38 | $21.34 | 118,971 |
2020-10-21 | $21.90 | $22.24 | $21.85 | $21.91 | $21.87 | 44,851 |
2020-10-20 | $21.53 | $21.77 | $21.51 | $21.73 | $21.69 | 89,715 |
2020-10-19 | $21.92 | $22.10 | $21.54 | $21.54 | $21.50 | 36,521 |
2020-10-16 | $22.05 | $22.39 | $21.88 | $21.88 | $21.84 | 21,737 |
2020-10-15 | $22.28 | $22.41 | $21.96 | $22.16 | $22.12 | 40,426 |
2020-10-14 | $22.34 | $22.78 | $22.23 | $22.50 | $22.46 | 41,820 |
2020-10-13 | $21.92 | $22.23 | $21.66 | $22.11 | $22.07 | 49,743 |
2020-10-12 | $22.23 | $22.33 | $21.81 | $22.09 | $22.05 | 69,255 |
2020-10-09 | $21.64 | $22.15 | $21.61 | $22.08 | $22.04 | 86,436 |
2020-10-08 | $21.22 | $21.33 | $21.06 | $21.21 | $21.17 | 21,800 |
2020-10-07 | $20.92 | $21.28 | $20.92 | $21.03 | $20.99 | 34,638 |
2020-10-06 | $21.66 | $21.85 | $20.92 | $20.92 | $20.88 | 70,292 |
2020-10-05 | $21.53 | $22.00 | $21.35 | $21.52 | $21.48 | 48,461 |
2020-10-02 | $21.56 | $21.86 | $21.02 | $21.49 | $21.45 | 53,503 |
2020-10-01 | $21.49 | $22.29 | $21.42 | $21.88 | $21.84 | 87,990 |
2020-09-30 | $21.37 | $21.52 | $20.96 | $21.28 | $21.24 | 57,011 |
2020-09-29 | $21.30 | $21.54 | $21.09 | $21.41 | $21.37 | 61,606 |
2020-09-28 | $21.32 | $21.34 | $20.77 | $21.05 | $21.01 | 60,926 |
2020-09-25 | $20.78 | $20.91 | $20.50 | $20.80 | $20.76 | 62,654 |
2020-09-24 | $20.29 | $20.97 | $20.05 | $20.80 | $20.76 | 121,013 |
2020-09-23 | $22.14 | $22.23 | $20.39 | $20.52 | $20.48 | 222,929 |
2020-09-22 | $22.62 | $22.87 | $22.08 | $22.25 | $22.21 | 49,274 |
2020-09-21 | $22.99 | $23.33 | $22.28 | $22.68 | $22.64 | 77,637 |
2020-09-18 | $23.73 | $23.93 | $23.49 | $23.57 | $23.53 | 50,710 |
2020-09-17 | $23.51 | $24.00 | $22.42 | $23.74 | $23.70 | 98,436 |
2020-09-16 | $24.33 | $24.59 | $24.11 | $24.24 | $24.20 | 82,287 |
2020-09-15 | $24.05 | $24.38 | $23.87 | $23.95 | $23.91 | 60,466 |
2020-09-14 | $23.06 | $24.21 | $23.06 | $24.01 | $23.97 | 202,613 |
2020-09-11 | $23.09 | $23.18 | $22.66 | $22.80 | $22.76 | 43,551 |
2020-09-10 | $23.37 | $23.43 | $22.81 | $22.94 | $22.90 | 68,130 |
2020-09-09 | $22.56 | $23.25 | $22.56 | $23.12 | $23.08 | 64,183 |
2020-09-08 | $22.04 | $22.79 | $22.00 | $22.38 | $22.34 | 67,910 |
2020-09-04 | $22.62 | $22.79 | $22.05 | $22.47 | $22.43 | 75,873 |
2020-09-03 | $23.03 | $23.20 | $22.45 | $22.73 | $22.69 | 86,147 |
2020-09-02 | $22.78 | $23.21 | $22.48 | $23.21 | $23.17 | 66,443 |
2020-09-01 | $23.72 | $23.75 | $22.39 | $22.98 | $22.94 | 85,633 |
2020-08-31 | $23.44 | $23.51 | $23.13 | $23.28 | $23.24 | 38,467 |
2020-08-28 | $22.36 | $23.49 | $22.36 | $23.22 | $23.18 | 119,894 |
2020-08-27 | $22.59 | $22.89 | $21.78 | $22.05 | $22.01 | 109,484 |
2020-08-26 | $21.91 | $22.87 | $21.85 | $22.39 | $22.35 | 153,454 |
2020-08-25 | $22.02 | $22.18 | $21.47 | $21.99 | $21.95 | 96,438 |
2020-08-24 | $22.65 | $22.99 | $22.02 | $22.03 | $21.99 | 81,828 |
2020-08-21 | $22.73 | $22.92 | $22.25 | $22.51 | $22.47 | 90,608 |
2020-08-20 | $22.76 | $23.06 | $22.59 | $23.01 | $22.97 | 78,465 |
2020-08-19 | $23.76 | $23.92 | $22.75 | $22.90 | $22.86 | 121,361 |
2020-08-18 | $24.81 | $24.81 | $23.72 | $23.97 | $23.93 | 96,771 |
2020-08-17 | $23.67 | $24.35 | $23.65 | $24.35 | $24.30 | 149,145 |
2020-08-14 | $22.73 | $22.93 | $22.58 | $22.93 | $22.89 | 89,466 |
2020-08-13 | $22.50 | $23.18 | $22.31 | $22.71 | $22.67 | 136,668 |
2020-08-12 | $22.49 | $22.92 | $22.12 | $22.12 | $22.08 | 78,820 |
2020-08-11 | $22.38 | $22.38 | $21.30 | $22.05 | $22.01 | 326,618 |
2020-08-10 | $23.26 | $23.87 | $23.26 | $23.40 | $23.36 | 97,282 |
2020-08-07 | $24.00 | $24.00 | $23.03 | $23.05 | $23.01 | 167,964 |
2020-08-06 | $25.12 | $25.26 | $23.89 | $24.27 | $24.23 | 157,869 |
2020-08-05 | $24.89 | $25.45 | $24.37 | $24.37 | $24.32 | 304,852 |
2020-08-04 | $23.85 | $24.98 | $23.80 | $24.89 | $24.84 | 218,727 |
2020-08-03 | $23.73 | $24.74 | $23.53 | $23.80 | $23.76 | 295,195 |
2020-07-31 | $23.21 | $23.64 | $23.16 | $23.56 | $23.52 | 78,186 |
2020-07-30 | $23.22 | $23.33 | $22.50 | $22.93 | $22.89 | 159,142 |
2020-07-29 | $23.55 | $23.69 | $23.05 | $23.34 | $23.30 | 212,508 |
2020-07-28 | $23.36 | $23.95 | $23.06 | $23.53 | $23.49 | 144,941 |
2020-07-27 | $23.04 | $23.97 | $23.02 | $23.63 | $23.59 | 199,870 |
2020-07-24 | $21.84 | $22.79 | $21.84 | $22.32 | $22.28 | 204,384 |
2020-07-23 | $22.12 | $22.94 | $21.35 | $21.49 | $21.45 | 299,764 |
2020-07-22 | $21.77 | $22.50 | $21.71 | $22.17 | $22.13 | 336,671 |
2020-07-21 | $20.68 | $21.49 | $20.68 | $21.24 | $21.20 | 210,323 |
2020-07-20 | $19.69 | $20.43 | $19.69 | $20.32 | $20.28 | 218,745 |
2020-07-17 | $19.12 | $19.67 | $19.12 | $19.58 | $19.54 | 145,351 |
2020-07-16 | $19.00 | $19.34 | $18.68 | $19.04 | $19.00 | 161,922 |
2020-07-15 | $18.92 | $19.20 | $18.68 | $19.12 | $19.08 | 108,641 |
2020-07-14 | $18.25 | $19.13 | $18.20 | $19.10 | $19.06 | 80,203 |
2020-07-13 | $19.25 | $19.41 | $18.40 | $18.47 | $18.44 | 119,176 |
2020-07-10 | $19.31 | $19.31 | $18.79 | $19.03 | $18.99 | 73,235 |
2020-07-09 | $19.44 | $19.50 | $18.69 | $19.12 | $19.08 | 194,835 |
2020-07-08 | $18.94 | $19.26 | $18.75 | $19.24 | $19.20 | 200,918 |
2020-07-07 | $17.78 | $18.58 | $17.64 | $18.49 | $18.46 | 216,422 |
2020-07-06 | $17.48 | $17.95 | $17.38 | $17.78 | $17.75 | 102,931 |
2020-07-02 | $17.50 | $17.79 | $17.37 | $17.42 | $17.39 | 127,045 |
2020-07-01 | $17.51 | $17.57 | $17.08 | $17.51 | $17.48 | 104,207 |
2020-06-30 | $16.93 | $17.54 | $16.83 | $17.52 | $17.49 | 149,403 |
2020-06-29 | $16.70 | $17.00 | $16.70 | $16.93 | $16.90 | 122,079 |
2020-06-26 | $16.65 | $16.86 | $16.21 | $16.77 | $16.74 | 135,969 |
2020-06-25 | $16.47 | $16.69 | $16.23 | $16.66 | $16.63 | 114,069 |
2020-06-24 | $16.61 | $16.74 | $16.11 | $16.47 | $16.44 | 274,836 |
2020-06-23 | $16.43 | $16.74 | $16.37 | $16.60 | $16.57 | 177,392 |
2020-06-22 | $15.99 | $16.43 | $15.85 | $16.20 | $16.17 | 214,457 |
2020-06-19 | $15.27 | $15.83 | $15.26 | $15.61 | $15.58 | 130,008 |
2020-06-18 | $15.22 | $15.41 | $15.07 | $15.12 | $15.09 | 67,145 |
2020-06-17 | $15.28 | $15.41 | $15.15 | $15.27 | $15.24 | 74,329 |
2020-06-16 | $15.56 | $15.59 | $15.17 | $15.18 | $15.15 | 127,789 |
2020-06-15 | $14.94 | $15.57 | $14.70 | $15.56 | $15.53 | 122,635 |
2020-06-12 | $15.49 | $15.67 | $15.05 | $15.21 | $15.18 | 107,101 |
2020-06-11 | $16.00 | $16.00 | $15.21 | $15.21 | $15.18 | 194,956 |
2020-06-10 | $15.32 | $16.00 | $15.04 | $16.00 | $15.97 | 164,883 |
2020-06-09 | $15.19 | $15.38 | $15.12 | $15.26 | $15.23 | 107,857 |
2020-06-08 | $14.88 | $15.12 | $14.78 | $15.12 | $15.09 | 91,333 |
2020-06-05 | $14.57 | $14.83 | $14.21 | $14.83 | $14.80 | 123,054 |
2020-06-04 | $15.00 | $15.18 | $14.93 | $14.98 | $14.95 | 72,011 |
2020-06-03 | $14.90 | $15.05 | $14.64 | $14.84 | $14.81 | 101,978 |
2020-06-02 | $15.80 | $15.85 | $15.21 | $15.21 | $15.18 | 105,232 |
2020-06-01 | $15.41 | $15.83 | $15.41 | $15.83 | $15.80 | 115,072 |
2020-05-29 | $15.40 | $15.52 | $15.21 | $15.30 | $15.27 | 132,560 |
2020-05-28 | $15.45 | $15.45 | $15.08 | $15.19 | $15.16 | 105,934 |
2020-05-27 | $14.87 | $15.26 | $14.62 | $15.26 | $15.23 | 96,232 |
2020-05-26 | $15.58 | $15.64 | $14.97 | $15.13 | $15.10 | 177,755 |
2020-05-22 | $15.81 | $15.96 | $15.62 | $15.77 | $15.74 | 73,323 |
2020-05-21 | $15.90 | $15.94 | $15.23 | $15.66 | $15.63 | 108,792 |
2020-05-20 | $16.27 | $16.28 | $15.89 | $16.05 | $16.02 | 189,141 |
2020-05-19 | $15.45 | $16.13 | $15.45 | $16.11 | $16.08 | 223,300 |
2020-05-18 | $15.60 | $15.65 | $15.25 | $15.40 | $15.37 | 323,914 |
2020-05-15 | $14.92 | $15.34 | $14.90 | $15.32 | $15.29 | 210,391 |
2020-05-14 | $14.29 | $14.78 | $14.27 | $14.72 | $14.69 | 230,228 |
2020-05-13 | $14.38 | $14.63 | $14.09 | $14.39 | $14.36 | 181,799 |
2020-05-12 | $14.30 | $14.63 | $14.15 | $14.29 | $14.26 | 245,368 |
2020-05-11 | $14.50 | $14.61 | $14.06 | $14.18 | $14.15 | 137,269 |
2020-05-08 | $14.77 | $14.86 | $14.47 | $14.50 | $14.47 | 123,868 |
2020-05-07 | $14.40 | $14.85 | $14.39 | $14.74 | $14.71 | 254,678 |
2020-05-06 | $14.56 | $14.56 | $14.12 | $14.31 | $14.27 | 135,704 |
2020-05-05 | $14.37 | $14.77 | $14.11 | $14.73 | $14.69 | 108,763 |
2020-05-04 | $14.25 | $14.36 | $14.21 | $14.29 | $14.25 | 82,967 |
2020-05-01 | $13.61 | $14.21 | $13.57 | $14.18 | $14.14 | 125,626 |
2020-04-30 | $14.17 | $14.34 | $13.71 | $13.79 | $13.76 | 78,055 |
2020-04-29 | $14.25 | $14.47 | $14.09 | $14.47 | $14.43 | 168,624 |
2020-04-28 | $14.12 | $14.24 | $13.82 | $14.23 | $14.19 | 151,455 |
2020-04-27 | $14.14 | $14.19 | $13.81 | $14.07 | $14.03 | 112,764 |
2020-04-24 | $14.14 | $14.29 | $13.85 | $14.10 | $14.06 | 143,032 |
2020-04-23 | $13.65 | $14.33 | $13.62 | $14.01 | $13.97 | 154,312 |
2020-04-22 | $13.24 | $13.53 | $13.20 | $13.53 | $13.50 | 133,645 |
2020-04-21 | $12.49 | $13.02 | $12.24 | $12.86 | $12.83 | 41,392 |
2020-04-20 | $12.51 | $13.09 | $12.51 | $12.83 | $12.80 | 60,554 |
2020-04-17 | $12.75 | $12.77 | $12.50 | $12.61 | $12.58 | 62,161 |
2020-04-16 | $13.00 | $13.14 | $12.74 | $13.08 | $13.05 | 71,411 |
2020-04-15 | $13.01 | $13.10 | $12.43 | $12.85 | $12.82 | 82,961 |
2020-04-14 | $13.05 | $13.84 | $12.64 | $13.07 | $13.04 | 222,873 |
2020-04-13 | $12.17 | $13.08 | $11.90 | $12.96 | $12.93 | 138,047 |
2020-04-09 | $11.71 | $12.39 | $11.70 | $12.19 | $12.16 | 206,970 |
2020-04-08 | $11.11 | $11.48 | $11.11 | $11.37 | $11.34 | 40,088 |
2020-04-07 | $11.42 | $11.47 | $10.99 | $11.10 | $11.07 | 65,830 |
2020-04-06 | $10.83 | $11.38 | $10.75 | $11.27 | $11.24 | 103,056 |
2020-04-03 | $10.86 | $11.28 | $10.72 | $10.76 | $10.73 | 93,532 |
2020-04-02 | $10.75 | $11.20 | $10.69 | $10.96 | $10.93 | 104,856 |
2020-04-01 | $10.25 | $10.72 | $10.25 | $10.67 | $10.64 | 105,418 |
2020-03-31 | $10.48 | $10.75 | $10.27 | $10.31 | $10.28 | 109,143 |
2020-03-30 | $10.90 | $11.05 | $10.37 | $10.52 | $10.49 | 183,114 |
2020-03-27 | $11.09 | $11.09 | $10.55 | $10.84 | $10.81 | 172,890 |
2020-03-26 | $11.56 | $11.80 | $11.14 | $11.23 | $11.20 | 116,374 |
2020-03-25 | $11.15 | $11.71 | $10.72 | $11.43 | $11.40 | 134,368 |
2020-03-24 | $10.29 | $11.24 | $10.09 | $11.17 | $11.14 | 134,248 |
2020-03-23 | $9.40 | $9.68 | $9.15 | $9.35 | $9.33 | 169,393 |
2020-03-20 | $9.71 | $9.87 | $8.95 | $9.10 | $9.08 | 117,995 |
2020-03-19 | $8.80 | $10.35 | $8.16 | $9.12 | $9.10 | 285,913 |
2020-03-18 | $9.86 | $10.29 | $8.55 | $8.70 | $8.68 | 370,065 |
2020-03-17 | $9.54 | $10.72 | $9.31 | $10.59 | $10.56 | 221,038 |
2020-03-16 | $8.80 | $9.92 | $8.20 | $9.65 | $9.63 | 302,791 |
2020-03-13 | $10.26 | $10.54 | $8.90 | $8.90 | $8.88 | 341,888 |
2020-03-12 | $10.69 | $11.00 | $9.91 | $9.98 | $9.95 | 354,292 |
2020-03-11 | $12.33 | $12.33 | $11.09 | $11.30 | $11.27 | 184,169 |
2020-03-10 | $12.52 | $12.66 | $12.14 | $12.33 | $12.30 | 121,854 |
2020-03-09 | $13.10 | $13.10 | $12.51 | $12.57 | $12.54 | 130,608 |
2020-03-06 | $13.62 | $13.68 | $12.97 | $13.30 | $13.27 | 81,686 |
2020-03-05 | $13.30 | $13.55 | $13.05 | $13.47 | $13.44 | 74,325 |
2020-03-04 | $12.98 | $13.19 | $12.71 | $13.19 | $13.16 | 118,297 |
2020-03-03 | $12.73 | $13.18 | $12.46 | $12.85 | $12.82 | 310,686 |
2020-03-02 | $12.56 | $12.73 | $12.46 | $12.54 | $12.51 | 154,835 |
2020-02-28 | $12.78 | $12.85 | $11.87 | $12.33 | $12.30 | 474,022 |
2020-02-27 | $14.20 | $14.34 | $13.22 | $13.22 | $13.19 | 181,801 |
2020-02-26 | $14.11 | $14.30 | $13.93 | $14.10 | $14.06 | 91,528 |
2020-02-25 | $14.43 | $14.65 | $14.18 | $14.21 | $14.17 | 142,245 |
2020-02-24 | $15.10 | $15.14 | $14.42 | $14.65 | $14.61 | 297,722 |
2020-02-21 | $14.25 | $14.55 | $14.25 | $14.54 | $14.50 | 158,333 |
2020-02-20 | $14.21 | $14.23 | $14.02 | $14.15 | $14.11 | 80,592 |
2020-02-19 | $14.07 | $14.18 | $13.97 | $14.18 | $14.14 | 135,928 |
2020-02-18 | $13.74 | $13.92 | $13.74 | $13.92 | $13.88 | 127,224 |
2020-02-14 | $13.70 | $13.76 | $13.63 | $13.70 | $13.67 | 77,487 |
2020-02-13 | $13.61 | $13.72 | $13.60 | $13.69 | $13.66 | 30,602 |
2020-02-12 | $13.56 | $13.64 | $13.51 | $13.55 | $13.52 | 43,572 |
2020-02-11 | $13.74 | $13.75 | $13.56 | $13.66 | $13.63 | 40,120 |
2020-02-10 | $13.55 | $13.80 | $13.53 | $13.77 | $13.74 | 129,956 |
2020-02-07 | $13.68 | $13.89 | $13.50 | $13.53 | $13.50 | 210,901 |
2020-02-06 | $13.57 | $13.70 | $13.51 | $13.69 | $13.66 | 42,680 |
2020-02-05 | $13.53 | $13.61 | $13.42 | $13.58 | $13.55 | 38,189 |
2020-02-04 | $13.57 | $13.58 | $13.35 | $13.55 | $13.52 | 150,970 |
2020-02-03 | $13.95 | $13.95 | $13.68 | $13.78 | $13.75 | 90,556 |
2020-01-31 | $13.91 | $14.01 | $13.89 | $13.97 | $13.93 | 49,055 |
2020-01-30 | $13.98 | $13.98 | $13.75 | $13.82 | $13.79 | 46,094 |
2020-01-29 | $13.67 | $13.93 | $13.59 | $13.93 | $13.89 | 91,037 |
2020-01-28 | $13.80 | $13.84 | $13.52 | $13.57 | $13.54 | 94,931 |
2020-01-27 | $14.14 | $14.15 | $13.81 | $13.92 | $13.88 | 123,935 |
2020-01-24 | $13.63 | $13.98 | $13.63 | $13.96 | $13.92 | 91,510 |
2020-01-23 | $13.79 | $13.80 | $13.64 | $13.68 | $13.65 | 70,784 |
2020-01-22 | $13.83 | $13.83 | $13.64 | $13.75 | $13.72 | 33,503 |
2020-01-21 | $13.61 | $13.84 | $13.54 | $13.84 | $13.80 | 95,571 |
2020-01-17 | $13.60 | $13.70 | $13.46 | $13.60 | $13.57 | 85,222 |
2020-01-16 | $13.70 | $13.70 | $13.50 | $13.56 | $13.53 | 80,875 |
2020-01-15 | $13.69 | $13.69 | $13.39 | $13.67 | $13.64 | 149,939 |
2020-01-14 | $13.35 | $13.46 | $13.17 | $13.46 | $13.43 | 109,484 |
2020-01-13 | $13.60 | $13.66 | $13.26 | $13.28 | $13.25 | 97,383 |
2020-01-10 | $13.38 | $13.64 | $13.38 | $13.61 | $13.58 | 65,435 |
2020-01-09 | $13.30 | $13.49 | $13.25 | $13.37 | $13.34 | 50,978 |
2020-01-08 | $14.00 | $14.02 | $13.40 | $13.49 | $13.46 | 148,367 |
2020-01-07 | $13.89 | $14.08 | $13.75 | $14.04 | $14.00 | 147,740 |
2020-01-06 | $14.00 | $14.15 | $13.76 | $13.87 | $13.83 | 333,110 |
2020-01-03 | $13.92 | $14.00 | $13.69 | $13.74 | $13.71 | 253,268 |
2020-01-02 | $13.75 | $13.90 | $13.63 | $13.70 | $13.67 | 145,557 |
2019-12-31 | $13.80 | $13.80 | $13.62 | $13.63 | $13.60 | 74,958 |
2019-12-30 | $13.48 | $13.71 | $13.45 | $13.68 | $13.65 | 171,334 |
2019-12-27 | $13.44 | $13.54 | $13.35 | $13.43 | $13.40 | 165,812 |
2019-12-26 | $13.48 | $13.61 | $13.40 | $13.48 | $13.45 | 159,440 |
2019-12-24 | $13.09 | $13.41 | $13.06 | $13.32 | $13.29 | 85,245 |
2019-12-23 | $12.65 | $13.00 | $12.64 | $13.00 | $12.97 | 106,133 |
2019-12-20 | $12.77 | $12.77 | $12.61 | $12.61 | $12.58 | 95,027 |
2019-12-19 | $12.72 | $12.76 | $12.62 | $12.75 | $12.72 | 104,401 |
2019-12-18 | $12.52 | $12.70 | $12.50 | $12.70 | $12.67 | 109,352 |
2019-12-17 | $12.68 | $12.68 | $12.57 | $12.57 | $12.54 | 64,525 |
2019-12-16 | $12.81 | $12.81 | $12.63 | $12.66 | $12.63 | 78,926 |
2019-12-13 | $12.76 | $12.84 | $12.63 | $12.81 | $12.78 | 97,569 |
2019-12-12 | $12.85 | $12.87 | $12.60 | $12.74 | $12.71 | 98,132 |
2019-12-11 | $12.46 | $12.89 | $12.42 | $12.73 | $12.70 | 169,261 |
2019-12-10 | $12.44 | $12.52 | $12.40 | $12.50 | $12.47 | 70,340 |
2019-12-09 | $12.38 | $12.43 | $12.35 | $12.40 | $12.37 | 173,630 |
2019-12-06 | $12.40 | $12.45 | $12.31 | $12.31 | $12.28 | 253,385 |
2019-12-05 | $12.49 | $12.65 | $12.48 | $12.58 | $12.55 | 74,175 |
2019-12-04 | $12.60 | $12.61 | $12.43 | $12.49 | $12.46 | 100,136 |
2019-12-03 | $12.35 | $12.60 | $12.32 | $12.60 | $12.57 | 132,650 |
2019-12-02 | $12.11 | $12.30 | $12.10 | $12.20 | $12.17 | 98,473 |
2019-11-29 | $12.09 | $12.24 | $12.09 | $12.20 | $12.17 | 50,409 |
2019-11-27 | $12.07 | $12.07 | $11.94 | $12.01 | $11.98 | 56,974 |
2019-11-26 | $11.83 | $12.07 | $11.81 | $12.07 | $12.04 | 81,473 |
2019-11-25 | $11.88 | $12.00 | $11.81 | $11.81 | $11.78 | 43,752 |
2019-11-22 | $12.01 | $12.10 | $11.93 | $11.96 | $11.93 | 39,744 |
2019-11-21 | $12.23 | $12.26 | $12.02 | $12.02 | $11.99 | 48,934 |
2019-11-20 | $12.15 | $12.30 | $12.12 | $12.23 | $12.20 | 41,204 |
2019-11-19 | $12.14 | $12.35 | $12.14 | $12.21 | $12.18 | 59,941 |
2019-11-18 | $12.11 | $12.27 | $12.11 | $12.21 | $12.18 | 79,604 |
2019-11-15 | $12.13 | $12.25 | $12.06 | $12.12 | $12.09 | 48,140 |
2019-11-14 | $12.15 | $12.20 | $12.10 | $12.14 | $12.11 | 100,360 |
2019-11-13 | $12.10 | $12.22 | $12.07 | $12.08 | $12.05 | 140,567 |
2019-11-12 | $11.86 | $12.04 | $11.76 | $12.03 | $12.00 | 66,205 |
2019-11-11 | $11.99 | $11.99 | $11.88 | $11.91 | $11.88 | 121,890 |
2019-11-08 | $11.91 | $12.07 | $11.90 | $11.93 | $11.90 | 258,059 |
2019-11-07 | $12.33 | $12.33 | $11.94 | $12.01 | $11.97 | 175,378 |
2019-11-06 | $12.26 | $12.45 | $12.25 | $12.39 | $12.35 | 105,404 |
2019-11-05 | $12.20 | $12.32 | $12.16 | $12.25 | $12.21 | 117,975 |
2019-11-04 | $12.59 | $12.63 | $12.46 | $12.46 | $12.42 | 47,285 |
2019-11-01 | $12.64 | $12.72 | $12.51 | $12.62 | $12.58 | 75,410 |
2019-10-31 | $12.58 | $12.75 | $12.50 | $12.73 | $12.69 | 86,270 |
2019-10-30 | $12.33 | $12.44 | $12.16 | $12.44 | $12.40 | 86,717 |
2019-10-29 | $12.20 | $12.45 | $12.16 | $12.38 | $12.34 | 128,261 |
2019-10-28 | $12.36 | $12.37 | $12.20 | $12.32 | $12.28 | 104,847 |
2019-10-25 | $12.70 | $12.76 | $12.38 | $12.53 | $12.49 | 116,299 |
2019-10-24 | $12.22 | $12.50 | $12.10 | $12.48 | $12.44 | 99,450 |
2019-10-23 | $12.01 | $12.23 | $12.01 | $12.14 | $12.10 | 103,033 |
2019-10-22 | $12.00 | $12.06 | $11.84 | $12.05 | $12.01 | 155,366 |
2019-10-21 | $12.27 | $12.27 | $11.94 | $12.00 | $11.96 | 83,583 |
2019-10-18 | $12.21 | $12.26 | $12.10 | $12.26 | $12.22 | 52,102 |
2019-10-17 | $12.05 | $12.30 | $11.99 | $12.21 | $12.17 | 76,495 |
2019-10-16 | $11.93 | $12.03 | $11.82 | $12.03 | $11.99 | 99,494 |
2019-10-15 | $12.19 | $12.19 | $11.82 | $11.82 | $11.78 | 170,773 |
2019-10-14 | $12.10 | $12.32 | $12.10 | $12.28 | $12.24 | 38,447 |
2019-10-11 | $12.37 | $12.37 | $12.06 | $12.12 | $12.08 | 91,936 |
2019-10-10 | $12.50 | $12.58 | $12.37 | $12.52 | $12.48 | 69,390 |
2019-10-09 | $12.72 | $12.72 | $12.50 | $12.54 | $12.50 | 54,097 |
2019-10-08 | $12.61 | $12.72 | $12.53 | $12.70 | $12.66 | 74,903 |
2019-10-07 | $12.51 | $12.57 | $12.40 | $12.42 | $12.38 | 83,173 |
2019-10-04 | $12.24 | $12.55 | $12.23 | $12.54 | $12.50 | 51,123 |
2019-10-03 | $12.39 | $12.57 | $12.22 | $12.24 | $12.20 | 151,685 |
2019-10-02 | $12.40 | $12.40 | $12.21 | $12.36 | $12.32 | 55,559 |
2019-10-01 | $11.96 | $12.36 | $11.89 | $12.14 | $12.10 | 118,806 |
2019-09-30 | $12.14 | $12.28 | $11.92 | $12.02 | $11.98 | 170,573 |
2019-09-27 | $12.60 | $12.60 | $12.32 | $12.40 | $12.36 | 211,583 |
2019-09-26 | $12.88 | $12.93 | $12.69 | $12.70 | $12.66 | 94,017 |
2019-09-25 | $13.13 | $13.17 | $12.74 | $12.83 | $12.79 | 118,985 |
2019-09-24 | $12.89 | $13.21 | $12.81 | $13.19 | $13.15 | 63,339 |
2019-09-23 | $12.77 | $13.00 | $12.77 | $12.97 | $12.93 | 110,197 |
2019-09-20 | $12.64 | $12.81 | $12.53 | $12.79 | $12.75 | 184,064 |
2019-09-19 | $12.40 | $12.63 | $12.40 | $12.58 | $12.54 | 74,688 |
2019-09-18 | $12.63 | $12.63 | $12.11 | $12.30 | $12.26 | 84,597 |
2019-09-17 | $12.37 | $12.69 | $12.34 | $12.61 | $12.57 | 94,609 |
2019-09-16 | $12.25 | $12.34 | $12.14 | $12.28 | $12.24 | 141,493 |
2019-09-13 | $12.39 | $12.43 | $12.03 | $12.06 | $12.02 | 146,054 |
2019-09-12 | $12.68 | $12.82 | $12.29 | $12.30 | $12.26 | 100,068 |
2019-09-11 | $12.41 | $12.65 | $12.41 | $12.44 | $12.40 | 106,005 |
2019-09-10 | $12.46 | $12.55 | $12.35 | $12.38 | $12.34 | 67,941 |
2019-09-09 | $12.69 | $12.77 | $12.31 | $12.42 | $12.38 | 163,598 |
2019-09-06 | $13.12 | $13.25 | $12.75 | $12.75 | $12.71 | 179,543 |
2019-09-05 | $13.48 | $13.48 | $12.94 | $13.05 | $13.01 | 241,451 |
2019-09-04 | $13.51 | $13.73 | $13.51 | $13.70 | $13.65 | 94,904 |
2019-09-03 | $13.37 | $13.69 | $13.37 | $13.53 | $13.48 | 112,304 |
2019-08-30 | $13.22 | $13.47 | $13.16 | $13.30 | $13.26 | 168,528 |
2019-08-29 | $13.65 | $13.65 | $13.20 | $13.26 | $13.22 | 162,652 |
2019-08-28 | $13.65 | $13.75 | $13.41 | $13.58 | $13.53 | 145,471 |
2019-08-27 | $13.27 | $13.64 | $13.27 | $13.59 | $13.54 | 267,882 |
2019-08-26 | $13.35 | $13.43 | $13.21 | $13.24 | $13.20 | 191,263 |
2019-08-23 | $12.85 | $13.35 | $12.85 | $13.31 | $13.27 | 207,177 |
2019-08-22 | $12.88 | $12.95 | $12.78 | $12.83 | $12.79 | 44,075 |
2019-08-21 | $12.86 | $12.97 | $12.85 | $12.87 | $12.83 | 77,514 |
2019-08-20 | $12.74 | $13.06 | $12.65 | $13.00 | $12.96 | 79,492 |
2019-08-19 | $12.60 | $12.75 | $12.46 | $12.61 | $12.57 | 113,817 |
2019-08-16 | $12.88 | $12.96 | $12.77 | $12.83 | $12.79 | 106,678 |
2019-08-15 | $12.78 | $13.06 | $12.75 | $13.01 | $12.97 | 100,082 |
2019-08-14 | $13.01 | $13.11 | $12.85 | $12.88 | $12.84 | 125,864 |
2019-08-13 | $13.30 | $13.30 | $12.55 | $12.84 | $12.80 | 132,489 |
2019-08-12 | $13.11 | $13.30 | $13.10 | $13.14 | $13.10 | 238,038 |
2019-08-09 | $13.08 | $13.31 | $13.05 | $13.05 | $13.01 | 92,731 |
2019-08-08 | $13.15 | $13.24 | $12.81 | $13.21 | $13.17 | 120,211 |
2019-08-07 | $13.07 | $13.38 | $13.02 | $13.05 | $13.01 | 213,338 |
2019-08-06 | $12.80 | $12.80 | $12.64 | $12.78 | $12.74 | 166,796 |
2019-08-05 | $12.68 | $12.89 | $12.68 | $12.68 | $12.64 | 164,816 |
2019-08-02 | $12.34 | $12.49 | $12.29 | $12.38 | $12.34 | 79,017 |
2019-08-01 | $11.65 | $12.41 | $11.64 | $12.40 | $12.36 | 181,377 |
2019-07-31 | $12.35 | $12.38 | $11.80 | $11.83 | $11.79 | 180,703 |
2019-07-30 | $12.45 | $12.49 | $12.38 | $12.44 | $12.40 | 86,982 |
2019-07-29 | $12.24 | $12.40 | $12.18 | $12.38 | $12.34 | 128,533 |
2019-07-26 | $12.24 | $12.33 | $12.15 | $12.25 | $12.21 | 101,053 |
2019-07-25 | $12.32 | $12.38 | $12.20 | $12.22 | $12.18 | 146,742 |
2019-07-24 | $12.42 | $12.52 | $12.36 | $12.47 | $12.43 | 61,864 |
2019-07-23 | $12.47 | $12.52 | $12.26 | $12.35 | $12.31 | 112,117 |
2019-07-22 | $12.45 | $12.48 | $12.37 | $12.47 | $12.43 | 84,885 |
2019-07-19 | $12.35 | $12.54 | $12.29 | $12.36 | $12.32 | 160,455 |
2019-07-18 | $12.05 | $12.60 | $12.03 | $12.56 | $12.52 | 184,547 |
2019-07-17 | $11.79 | $12.15 | $11.74 | $12.12 | $12.08 | 171,184 |
2019-07-16 | $11.61 | $11.82 | $11.61 | $11.70 | $11.66 | 147,956 |
2019-07-15 | $11.69 | $11.74 | $11.60 | $11.73 | $11.69 | 87,408 |
2019-07-12 | $11.61 | $11.70 | $11.55 | $11.68 | $11.64 | 47,685 |
2019-07-11 | $11.65 | $11.66 | $11.51 | $11.59 | $11.55 | 126,635 |
2019-07-10 | $11.59 | $11.63 | $11.48 | $11.61 | $11.57 | 126,743 |
2019-07-09 | $11.33 | $11.44 | $11.29 | $11.39 | $11.35 | 37,700 |
2019-07-08 | $11.30 | $11.41 | $11.27 | $11.33 | $11.29 | 68,109 |
2019-07-05 | $11.20 | $11.38 | $11.01 | $11.34 | $11.30 | 59,031 |
2019-07-03 | $11.48 | $11.48 | $11.31 | $11.42 | $11.38 | 56,946 |
2019-07-02 | $11.07 | $11.45 | $11.07 | $11.40 | $11.36 | 133,701 |
2019-07-01 | $11.15 | $11.20 | $11.00 | $11.01 | $10.97 | 96,500 |
2019-06-28 | $11.42 | $11.44 | $11.24 | $11.44 | $11.40 | 60,290 |
2019-06-27 | $11.32 | $11.35 | $11.23 | $11.33 | $11.29 | 54,848 |
2019-06-26 | $11.17 | $11.47 | $11.17 | $11.40 | $11.36 | 123,088 |
2019-06-25 | $11.61 | $11.65 | $11.21 | $11.39 | $11.35 | 127,201 |
2019-06-24 | $11.32 | $11.55 | $11.32 | $11.55 | $11.51 | 282,602 |
2019-06-21 | $11.20 | $11.27 | $11.09 | $11.25 | $11.21 | 130,766 |
2019-06-20 | $11.11 | $11.31 | $11.07 | $11.21 | $11.17 | 173,674 |
2019-06-19 | $10.61 | $10.83 | $10.61 | $10.82 | $10.78 | 84,902 |
2019-06-18 | $10.74 | $10.78 | $10.57 | $10.68 | $10.64 | 98,309 |
2019-06-17 | $10.53 | $10.62 | $10.48 | $10.59 | $10.55 | 53,780 |
2019-06-14 | $10.57 | $10.71 | $10.45 | $10.52 | $10.48 | 91,353 |
2019-06-13 | $10.43 | $10.52 | $10.32 | $10.51 | $10.47 | 70,540 |
2019-06-12 | $10.26 | $10.45 | $10.26 | $10.39 | $10.36 | 72,074 |
2019-06-11 | $10.15 | $10.32 | $10.15 | $10.24 | $10.21 | 120,682 |
2019-06-10 | $10.28 | $10.28 | $10.11 | $10.23 | $10.20 | 153,120 |
2019-06-07 | $10.55 | $10.57 | $10.39 | $10.46 | $10.42 | 87,035 |
2019-06-06 | $10.39 | $10.47 | $10.34 | $10.44 | $10.40 | 110,731 |
2019-06-05 | $10.45 | $10.51 | $10.25 | $10.35 | $10.32 | 138,445 |
2019-06-04 | $10.20 | $10.34 | $10.10 | $10.32 | $10.29 | 141,049 |
2019-06-03 | $10.02 | $10.31 | $10.02 | $10.27 | $10.24 | 144,296 |
2019-05-31 | $9.72 | $9.98 | $9.72 | $9.90 | $9.87 | 129,209 |
2019-05-30 | $9.38 | $9.58 | $9.37 | $9.57 | $9.54 | 66,918 |
2019-05-29 | $9.36 | $9.44 | $9.35 | $9.37 | $9.34 | 64,463 |
2019-05-28 | $9.33 | $9.43 | $9.29 | $9.33 | $9.30 | 108,872 |
2019-05-24 | $9.38 | $9.52 | $9.26 | $9.43 | $9.40 | 179,386 |
2019-05-23 | $9.40 | $9.67 | $9.40 | $9.44 | $9.41 | 179,177 |
2019-05-22 | $9.60 | $9.60 | $9.39 | $9.44 | $9.41 | 91,051 |
2019-05-21 | $9.53 | $9.60 | $9.48 | $9.60 | $9.57 | 81,665 |
2019-05-20 | $9.71 | $9.71 | $9.34 | $9.59 | $9.56 | 48,019 |
2019-05-17 | $9.45 | $9.64 | $9.44 | $9.63 | $9.60 | 33,209 |
2019-05-16 | $9.55 | $9.55 | $9.43 | $9.53 | $9.50 | 53,774 |
2019-05-15 | $9.67 | $9.68 | $9.58 | $9.60 | $9.57 | 80,440 |
2019-05-14 | $9.64 | $9.64 | $9.49 | $9.59 | $9.56 | 46,078 |
2019-05-13 | $9.49 | $9.65 | $9.43 | $9.63 | $9.60 | 94,400 |
2019-05-10 | $9.41 | $9.42 | $9.33 | $9.35 | $9.32 | 90,876 |
2019-05-09 | $9.43 | $9.51 | $9.37 | $9.41 | $9.38 | 26,979 |
2019-05-08 | $9.62 | $9.62 | $9.34 | $9.44 | $9.40 | 76,583 |
2019-05-07 | $9.41 | $9.61 | $9.37 | $9.56 | $9.52 | 35,300 |
2019-05-06 | $9.37 | $9.43 | $9.33 | $9.34 | $9.30 | 72,625 |
2019-05-03 | $9.30 | $9.49 | $9.30 | $9.37 | $9.33 | 53,279 |
2019-05-02 | $9.03 | $9.45 | $9.03 | $9.24 | $9.20 | 103,083 |
2019-05-01 | $9.54 | $9.62 | $9.34 | $9.41 | $9.37 | 81,785 |
2019-04-30 | $9.50 | $9.62 | $9.50 | $9.56 | $9.52 | 17,632 |
2019-04-29 | $9.76 | $9.76 | $9.49 | $9.52 | $9.48 | 45,490 |
2019-04-26 | $9.58 | $9.80 | $9.58 | $9.76 | $9.72 | 57,725 |
2019-04-25 | $9.58 | $9.66 | $9.52 | $9.55 | $9.51 | 83,266 |
2019-04-24 | $9.50 | $9.65 | $9.44 | $9.59 | $9.55 | 70,545 |
2019-04-23 | $9.51 | $9.55 | $9.43 | $9.50 | $9.46 | 86,798 |
2019-04-22 | $9.75 | $9.79 | $9.57 | $9.57 | $9.53 | 61,833 |
2019-04-18 | $9.87 | $9.90 | $9.67 | $9.74 | $9.70 | 78,795 |
2019-04-17 | $9.91 | $10.00 | $9.77 | $9.85 | $9.81 | 88,587 |
2019-04-16 | $9.97 | $10.04 | $9.94 | $9.94 | $9.90 | 182,831 |
2019-04-15 | $10.03 | $10.15 | $9.95 | $10.11 | $10.07 | 102,932 |
2019-04-12 | $10.09 | $10.14 | $10.06 | $10.11 | $10.07 | 144,726 |
2019-04-11 | $10.18 | $10.23 | $10.02 | $10.09 | $10.05 | 79,893 |
2019-04-10 | $10.37 | $10.41 | $10.27 | $10.30 | $10.25 | 77,607 |
2019-04-09 | $10.35 | $10.39 | $10.31 | $10.37 | $10.32 | 33,018 |
2019-04-08 | $10.30 | $10.34 | $10.25 | $10.32 | $10.27 | 51,634 |
2019-04-05 | $10.23 | $10.24 | $10.12 | $10.19 | $10.14 | 81,757 |
2019-04-04 | $10.00 | $10.24 | $9.76 | $10.22 | $10.17 | 83,049 |
2019-04-03 | $10.06 | $10.13 | $10.04 | $10.04 | $10.00 | 87,620 |
2019-04-02 | $10.00 | $10.08 | $10.00 | $10.07 | $10.03 | 43,909 |
2019-04-01 | $10.25 | $10.30 | $9.98 | $10.01 | $9.97 | 154,661 |
2019-03-29 | $10.30 | $10.35 | $10.20 | $10.25 | $10.20 | 111,023 |
2019-03-28 | $10.37 | $10.37 | $10.17 | $10.19 | $10.14 | 210,897 |
2019-03-27 | $10.63 | $10.66 | $10.50 | $10.50 | $10.45 | 117,266 |
2019-03-26 | $10.57 | $10.69 | $10.49 | $10.63 | $10.58 | 83,892 |
2019-03-25 | $10.48 | $10.67 | $10.47 | $10.61 | $10.56 | 180,583 |
2019-03-22 | $10.39 | $10.48 | $10.33 | $10.45 | $10.40 | 105,237 |
2019-03-21 | $10.39 | $10.44 | $10.26 | $10.41 | $10.36 | 66,454 |
2019-03-20 | $10.15 | $10.40 | $10.03 | $10.39 | $10.34 | 58,485 |
2019-03-19 | $10.23 | $10.26 | $10.16 | $10.16 | $10.12 | 56,589 |
2019-03-18 | $10.24 | $10.25 | $10.10 | $10.13 | $10.09 | 50,230 |
2019-03-15 | $10.24 | $10.32 | $10.16 | $10.20 | $10.15 | 125,117 |
2019-03-14 | $10.25 | $10.33 | $10.14 | $10.17 | $10.13 | 43,275 |
2019-03-13 | $10.50 | $10.50 | $10.34 | $10.45 | $10.40 | 50,776 |
2019-03-12 | $10.24 | $10.39 | $10.24 | $10.38 | $10.33 | 57,278 |
2019-03-11 | $10.23 | $10.23 | $10.05 | $10.16 | $10.12 | 68,050 |
2019-03-08 | $10.13 | $10.24 | $10.02 | $10.22 | $10.17 | 82,058 |
2019-03-07 | $9.81 | $9.97 | $9.80 | $9.89 | $9.85 | 97,077 |
2019-03-06 | $10.00 | $10.04 | $9.78 | $9.80 | $9.76 | 164,222 |
2019-03-05 | $10.00 | $10.03 | $9.95 | $9.99 | $9.95 | 45,247 |
2019-03-04 | $9.88 | $10.00 | $9.78 | $10.00 | $9.96 | 54,225 |
2019-03-01 | $10.04 | $10.17 | $9.92 | $9.95 | $9.91 | 79,335 |
2019-02-28 | $10.19 | $10.24 | $10.14 | $10.17 | $10.13 | 76,064 |
2019-02-27 | $10.38 | $10.38 | $10.15 | $10.19 | $10.14 | 47,955 |
2019-02-26 | $10.44 | $10.44 | $10.25 | $10.40 | $10.35 | 119,890 |
2019-02-25 | $10.58 | $10.58 | $10.41 | $10.44 | $10.39 | 57,066 |
2019-02-22 | $10.53 | $10.62 | $10.48 | $10.52 | $10.47 | 78,255 |
2019-02-21 | $10.60 | $10.60 | $10.41 | $10.45 | $10.40 | 80,447 |
2019-02-20 | $10.59 | $10.83 | $10.58 | $10.64 | $10.59 | 146,190 |
2019-02-19 | $10.35 | $10.59 | $10.32 | $10.54 | $10.49 | 154,247 |
2019-02-15 | $10.18 | $10.21 | $10.04 | $10.19 | $10.14 | 145,689 |
2019-02-14 | $10.03 | $10.15 | $10.00 | $10.14 | $10.10 | 42,810 |
2019-02-13 | $10.03 | $10.19 | $10.03 | $10.08 | $10.04 | 82,856 |
2019-02-12 | $10.14 | $10.15 | $9.99 | $10.10 | $10.06 | 97,130 |
2019-02-11 | $10.06 | $10.15 | $10.03 | $10.11 | $10.07 | 93,036 |
2019-02-08 | $10.04 | $10.22 | $10.04 | $10.18 | $10.13 | 102,905 |
2019-02-07 | $10.11 | $10.12 | $10.02 | $10.02 | $9.98 | 83,985 |
2019-02-06 | $10.17 | $10.29 | $10.12 | $10.12 | $10.08 | 66,417 |
2019-02-05 | $10.19 | $10.32 | $10.12 | $10.27 | $10.22 | 57,110 |
2019-02-04 | $10.09 | $10.24 | $10.09 | $10.21 | $10.16 | 72,446 |
2019-02-01 | $10.31 | $10.33 | $10.13 | $10.25 | $10.20 | 65,536 |
2019-01-31 | $10.24 | $10.35 | $10.19 | $10.35 | $10.30 | 92,012 |
2019-01-30 | $10.01 | $10.29 | $9.93 | $10.11 | $10.07 | 123,210 |
2019-01-29 | $9.89 | $10.05 | $9.84 | $10.02 | $9.98 | 172,066 |
2019-01-28 | $9.68 | $9.81 | $9.68 | $9.78 | $9.74 | 71,693 |
2019-01-25 | $9.48 | $9.74 | $9.48 | $9.63 | $9.59 | 166,967 |
2019-01-24 | $9.30 | $9.39 | $9.27 | $9.34 | $9.30 | 50,616 |
2019-01-23 | $9.24 | $9.38 | $9.24 | $9.32 | $9.28 | 33,923 |
2019-01-22 | $9.24 | $9.34 | $9.23 | $9.33 | $9.29 | 72,717 |
2019-01-18 | $9.36 | $9.41 | $9.22 | $9.28 | $9.24 | 80,231 |
2019-01-17 | $9.40 | $9.45 | $9.37 | $9.43 | $9.39 | 19,823 |
2019-01-16 | $9.35 | $9.47 | $9.35 | $9.41 | $9.37 | 51,547 |
2019-01-15 | $9.58 | $9.58 | $9.27 | $9.40 | $9.36 | 106,802 |
2019-01-14 | $9.63 | $9.65 | $9.47 | $9.51 | $9.47 | 83,036 |
2019-01-11 | $9.56 | $9.64 | $9.54 | $9.61 | $9.57 | 112,004 |
2019-01-10 | $9.59 | $9.64 | $9.49 | $9.55 | $9.51 | 135,586 |
2019-01-09 | $9.52 | $9.71 | $9.52 | $9.62 | $9.58 | 55,573 |
2019-01-08 | $9.41 | $9.52 | $9.36 | $9.49 | $9.45 | 162,921 |
2019-01-07 | $9.60 | $9.70 | $9.47 | $9.49 | $9.45 | 144,061 |
2019-01-04 | $9.45 | $9.61 | $9.45 | $9.52 | $9.48 | 91,749 |
2019-01-03 | $9.50 | $9.69 | $9.50 | $9.65 | $9.61 | 128,121 |
2019-01-02 | $9.42 | $9.56 | $9.39 | $9.45 | $9.41 | 51,338 |
2018-12-31 | $9.24 | $9.51 | $9.20 | $9.46 | $9.42 | 232,811 |
2018-12-28 | $9.33 | $9.38 | $9.22 | $9.29 | $9.25 | 42,787 |
2018-12-27 | $9.24 | $9.38 | $9.21 | $9.36 | $9.32 | 92,698 |
2018-12-26 | $9.47 | $9.49 | $9.15 | $9.17 | $9.13 | 91,455 |
2018-12-24 | $9.28 | $9.39 | $9.25 | $9.39 | $9.35 | 55,908 |
2018-12-21 | $9.33 | $9.33 | $9.07 | $9.12 | $9.08 | 84,557 |
2018-12-20 | $9.01 | $9.33 | $8.98 | $9.28 | $9.24 | 89,951 |
2018-12-19 | $9.21 | $9.40 | $8.80 | $8.81 | $8.77 | 119,483 |
2018-12-18 | $9.02 | $9.34 | $8.98 | $9.28 | $9.24 | 146,504 |
2018-12-17 | $9.02 | $9.16 | $9.02 | $9.07 | $9.03 | 190,320 |
2018-12-14 | $9.08 | $9.08 | $8.95 | $9.00 | $8.96 | 79,637 |
2018-12-13 | $9.08 | $9.14 | $9.01 | $9.14 | $9.10 | 135,956 |
2018-12-12 | $9.00 | $9.11 | $9.00 | $9.08 | $9.04 | 189,256 |
2018-12-11 | $9.00 | $9.07 | $8.92 | $8.98 | $8.94 | 144,791 |
2018-12-10 | $9.02 | $9.18 | $8.96 | $8.96 | $8.92 | 164,609 |
2018-12-07 | $8.94 | $9.10 | $8.94 | $9.03 | $8.99 | 103,344 |
2018-12-06 | $8.80 | $8.95 | $8.80 | $8.86 | $8.82 | 158,537 |
2018-12-04 | $8.87 | $8.95 | $8.84 | $8.84 | $8.80 | 166,414 |
2018-12-03 | $8.80 | $8.87 | $8.71 | $8.81 | $8.77 | 161,322 |
2018-11-30 | $8.69 | $8.71 | $8.55 | $8.66 | $8.62 | 35,199 |
2018-11-29 | $8.85 | $8.88 | $8.69 | $8.69 | $8.65 | 39,064 |
2018-11-28 | $8.60 | $8.88 | $8.57 | $8.81 | $8.77 | 161,950 |
2018-11-27 | $8.77 | $8.77 | $8.58 | $8.60 | $8.56 | 52,262 |
2018-11-26 | $8.91 | $8.97 | $8.82 | $8.82 | $8.78 | 29,502 |
2018-11-23 | $9.04 | $9.04 | $8.75 | $8.85 | $8.81 | 23,128 |
2018-11-21 | $8.88 | $9.11 | $8.88 | $9.06 | $9.02 | 55,023 |
2018-11-20 | $8.89 | $8.89 | $8.66 | $8.81 | $8.77 | 37,209 |
2018-11-19 | $8.82 | $8.98 | $8.82 | $8.85 | $8.81 | 84,035 |
2018-11-16 | $8.77 | $8.94 | $8.77 | $8.87 | $8.83 | 63,005 |
2018-11-15 | $8.71 | $8.84 | $8.63 | $8.76 | $8.72 | 150,221 |
2018-11-14 | $8.37 | $8.78 | $8.37 | $8.63 | $8.59 | 52,652 |
2018-11-13 | $8.51 | $8.57 | $8.38 | $8.43 | $8.39 | 44,158 |
2018-11-12 | $8.63 | $8.65 | $8.48 | $8.48 | $8.44 | 67,532 |
2018-11-09 | $8.72 | $8.85 | $8.57 | $8.66 | $8.62 | 85,533 |
2018-11-08 | $8.91 | $8.95 | $8.84 | $8.89 | $8.84 | 36,440 |
2018-11-07 | $9.06 | $9.16 | $8.77 | $8.90 | $8.85 | 42,099 |
2018-11-06 | $9.02 | $9.06 | $8.91 | $8.97 | $8.92 | 98,015 |
2018-11-05 | $8.93 | $9.11 | $8.80 | $9.00 | $8.95 | 72,572 |
2018-11-02 | $9.00 | $9.07 | $8.92 | $8.98 | $8.93 | 31,615 |
2018-11-01 | $8.80 | $9.05 | $8.80 | $9.00 | $8.95 | 67,863 |
2018-10-31 | $8.72 | $8.73 | $8.56 | $8.68 | $8.63 | 54,125 |
2018-10-30 | $8.84 | $8.93 | $8.67 | $8.82 | $8.77 | 87,540 |
2018-10-29 | $8.78 | $8.99 | $8.72 | $8.85 | $8.80 | 81,549 |
2018-10-26 | $8.94 | $9.10 | $8.80 | $8.80 | $8.75 | 125,962 |
2018-10-25 | $9.30 | $9.30 | $8.83 | $8.86 | $8.81 | 152,068 |
2018-10-24 | $9.36 | $9.50 | $9.22 | $9.30 | $9.25 | 78,154 |
2018-10-23 | $9.45 | $9.55 | $9.38 | $9.40 | $9.35 | 118,353 |
2018-10-22 | $9.41 | $9.45 | $9.34 | $9.40 | $9.35 | 37,872 |
2018-10-19 | $9.45 | $9.57 | $9.45 | $9.46 | $9.41 | 40,960 |
2018-10-18 | $9.28 | $9.60 | $9.28 | $9.44 | $9.39 | 110,121 |
2018-10-17 | $9.35 | $9.50 | $9.30 | $9.33 | $9.28 | 69,691 |
2018-10-16 | $9.57 | $9.60 | $9.35 | $9.40 | $9.35 | 86,490 |
2018-10-15 | $9.41 | $9.67 | $9.38 | $9.45 | $9.40 | 159,134 |
2018-10-12 | $9.46 | $9.55 | $9.21 | $9.36 | $9.31 | 164,056 |
2018-10-11 | $9.06 | $9.45 | $8.98 | $9.42 | $9.37 | 174,400 |
2018-10-10 | $8.72 | $9.07 | $8.60 | $8.85 | $8.80 | 126,999 |
2018-10-09 | $8.83 | $8.89 | $8.69 | $8.71 | $8.66 | 170,535 |
2018-10-08 | $8.75 | $8.86 | $8.67 | $8.85 | $8.80 | 90,070 |
2018-10-05 | $8.93 | $9.00 | $8.86 | $8.86 | $8.81 | 99,860 |
2018-10-04 | $9.08 | $9.14 | $8.95 | $8.97 | $8.92 | 102,990 |
2018-10-03 | $9.16 | $9.19 | $8.99 | $9.05 | $9.00 | 171,624 |
2018-10-02 | $9.00 | $9.12 | $8.96 | $9.10 | $9.05 | 113,791 |
2018-10-01 | $8.86 | $8.93 | $8.79 | $8.87 | $8.82 | 62,856 |
2018-09-28 | $8.84 | $8.89 | $8.80 | $8.87 | $8.82 | 75,145 |
2018-09-27 | $8.68 | $8.77 | $8.56 | $8.77 | $8.72 | 104,357 |
2018-09-26 | $8.91 | $8.93 | $8.73 | $8.73 | $8.68 | 95,135 |
2018-09-25 | $8.98 | $9.10 | $8.91 | $8.93 | $8.88 | 47,178 |
2018-09-24 | $8.98 | $9.04 | $8.90 | $8.95 | $8.90 | 148,013 |
2018-09-21 | $8.80 | $8.94 | $8.80 | $8.81 | $8.76 | 117,081 |
2018-09-20 | $8.93 | $8.99 | $8.86 | $8.95 | $8.90 | 75,134 |
2018-09-19 | $8.71 | $8.94 | $8.71 | $8.87 | $8.82 | 99,909 |
2018-09-18 | $8.71 | $8.73 | $8.60 | $8.69 | $8.64 | 56,399 |
2018-09-17 | $8.54 | $8.66 | $8.53 | $8.62 | $8.57 | 62,396 |
2018-09-14 | $8.57 | $8.57 | $8.44 | $8.51 | $8.46 | 69,057 |
2018-09-13 | $8.65 | $8.67 | $8.50 | $8.50 | $8.45 | 62,814 |
2018-09-12 | $8.29 | $8.63 | $8.25 | $8.57 | $8.52 | 145,322 |
2018-09-11 | $8.19 | $8.30 | $8.18 | $8.26 | $8.21 | 120,870 |
2018-09-10 | $8.33 | $8.44 | $8.28 | $8.31 | $8.26 | 61,628 |
2018-09-07 | $8.48 | $8.50 | $8.18 | $8.40 | $8.35 | 280,010 |
2018-09-06 | $8.62 | $8.68 | $8.44 | $8.48 | $8.43 | 128,741 |
2018-09-05 | $8.58 | $8.58 | $8.45 | $8.50 | $8.45 | 131,290 |
2018-09-04 | $8.77 | $8.77 | $8.53 | $8.61 | $8.56 | 101,578 |
2018-08-31 | $8.86 | $8.93 | $8.79 | $8.80 | $8.75 | 52,498 |
2018-08-30 | $8.95 | $8.99 | $8.85 | $8.88 | $8.83 | 51,041 |
2018-08-29 | $8.95 | $9.02 | $8.94 | $8.98 | $8.93 | 43,207 |
2018-08-28 | $9.14 | $9.17 | $8.93 | $8.95 | $8.90 | 69,626 |
2018-08-27 | $9.00 | $9.09 | $9.00 | $9.06 | $9.01 | 40,458 |
2018-08-24 | $8.88 | $9.10 | $8.86 | $8.98 | $8.93 | 63,673 |
2018-08-23 | $8.95 | $8.95 | $8.73 | $8.77 | $8.72 | 66,131 |
2018-08-22 | $8.95 | $9.00 | $8.93 | $9.00 | $8.95 | 35,041 |
2018-08-21 | $8.83 | $8.94 | $8.79 | $8.94 | $8.89 | 79,677 |
2018-08-20 | $8.76 | $8.89 | $8.76 | $8.82 | $8.77 | 89,757 |
2018-08-17 | $8.61 | $8.79 | $8.61 | $8.74 | $8.69 | 122,796 |
2018-08-16 | $8.75 | $8.88 | $8.56 | $8.56 | $8.51 | 141,299 |
2018-08-15 | $9.16 | $9.16 | $8.68 | $8.75 | $8.70 | 239,957 |
2018-08-14 | $9.36 | $9.38 | $9.26 | $9.27 | $9.22 | 243,145 |
2018-08-13 | $9.64 | $9.64 | $9.29 | $9.35 | $9.30 | 167,627 |
2018-08-10 | $9.59 | $9.65 | $9.52 | $9.55 | $9.50 | 67,462 |
2018-08-09 | $9.70 | $9.72 | $9.58 | $9.60 | $9.55 | 82,185 |
2018-08-08 | $9.57 | $9.65 | $9.57 | $9.63 | $9.58 | 61,729 |
2018-08-07 | $9.71 | $9.74 | $9.58 | $9.59 | $9.54 | 56,994 |
2018-08-06 | $9.81 | $9.81 | $9.68 | $9.70 | $9.65 | 90,743 |
2018-08-03 | $9.76 | $9.88 | $9.75 | $9.79 | $9.74 | 61,022 |
2018-08-02 | $9.75 | $9.77 | $9.67 | $9.68 | $9.63 | 89,931 |
2018-08-01 | $9.82 | $9.84 | $9.75 | $9.79 | $9.74 | 78,526 |
2018-07-31 | $9.79 | $9.88 | $9.79 | $9.86 | $9.81 | 71,770 |
2018-07-30 | $9.85 | $9.91 | $9.82 | $9.82 | $9.77 | 47,342 |
2018-07-27 | $9.85 | $9.92 | $9.80 | $9.86 | $9.81 | 47,537 |
2018-07-26 | $9.91 | $10.01 | $9.85 | $9.86 | $9.81 | 101,272 |
2018-07-25 | $9.96 | $10.01 | $9.92 | $9.98 | $9.92 | 41,942 |
2018-07-24 | $9.90 | $9.96 | $9.88 | $9.96 | $9.90 | 73,987 |
2018-07-23 | $10.02 | $10.02 | $9.86 | $9.87 | $9.82 | 48,724 |
2018-07-20 | $10.09 | $10.09 | $9.99 | $10.02 | $9.96 | 49,578 |
2018-07-19 | $9.96 | $10.06 | $9.90 | $9.95 | $9.89 | 80,104 |
2018-07-18 | $9.98 | $10.05 | $9.95 | $10.02 | $9.96 | 84,487 |
2018-07-17 | $10.00 | $10.06 | $10.00 | $10.03 | $9.97 | 50,620 |
2018-07-16 | $10.05 | $10.10 | $10.02 | $10.03 | $9.97 | 34,805 |
2018-07-13 | $10.19 | $10.19 | $9.99 | $10.05 | $9.99 | 123,814 |
2018-07-12 | $10.18 | $10.27 | $10.17 | $10.22 | $10.16 | 20,390 |
2018-07-11 | $10.34 | $10.34 | $10.12 | $10.13 | $10.07 | 47,575 |
2018-07-10 | $10.31 | $10.39 | $10.28 | $10.38 | $10.32 | 63,831 |
2018-07-09 | $10.46 | $10.48 | $10.31 | $10.35 | $10.29 | 82,490 |
2018-07-06 | $10.37 | $10.45 | $10.34 | $10.35 | $10.29 | 76,577 |
2018-07-05 | $10.36 | $10.44 | $10.36 | $10.42 | $10.36 | 53,286 |
2018-07-03 | $10.20 | $10.42 | $10.20 | $10.27 | $10.21 | 41,795 |
2018-07-02 | $10.14 | $10.23 | $10.10 | $10.14 | $10.08 | 51,299 |
2018-06-29 | $10.02 | $10.26 | $10.02 | $10.20 | $10.14 | 69,381 |
2018-06-28 | $10.03 | $10.07 | $10.00 | $10.03 | $9.97 | 52,402 |
2018-06-27 | $10.11 | $10.16 | $10.01 | $10.03 | $9.97 | 79,565 |
2018-06-26 | $10.00 | $10.23 | $10.00 | $10.12 | $10.06 | 62,172 |
2018-06-25 | $10.21 | $10.22 | $10.04 | $10.12 | $10.06 | 139,574 |
2018-06-22 | $10.22 | $10.28 | $10.16 | $10.24 | $10.18 | 64,898 |
2018-06-21 | $10.12 | $10.18 | $10.11 | $10.12 | $10.06 | 24,708 |
2018-06-20 | $10.22 | $10.26 | $10.13 | $10.14 | $10.08 | 14,869 |
2018-06-19 | $10.24 | $10.30 | $10.20 | $10.22 | $10.16 | 49,045 |
2018-06-18 | $10.36 | $10.36 | $10.25 | $10.31 | $10.25 | 105,624 |
2018-06-15 | $10.51 | $10.53 | $10.33 | $10.36 | $10.30 | 66,008 |
2018-06-14 | $10.50 | $10.58 | $10.50 | $10.56 | $10.50 | 31,461 |
2018-06-13 | $10.51 | $10.54 | $10.42 | $10.50 | $10.44 | 34,986 |
2018-06-12 | $10.50 | $10.55 | $10.47 | $10.50 | $10.44 | 43,360 |
2018-06-11 | $10.45 | $10.51 | $10.45 | $10.50 | $10.44 | 52,259 |
2018-06-08 | $10.49 | $10.50 | $10.40 | $10.45 | $10.39 | 46,754 |
2018-06-07 | $10.53 | $10.53 | $10.42 | $10.43 | $10.37 | 23,573 |
2018-06-06 | $10.43 | $10.56 | $10.42 | $10.50 | $10.44 | 83,706 |
2018-06-05 | $10.35 | $10.46 | $10.35 | $10.42 | $10.36 | 50,218 |
2018-06-04 | $10.46 | $10.47 | $10.34 | $10.35 | $10.29 | 71,187 |
2018-06-01 | $10.44 | $10.49 | $10.38 | $10.42 | $10.36 | 29,837 |
2018-05-31 | $10.45 | $10.55 | $10.36 | $10.40 | $10.34 | 68,915 |
2018-05-30 | $10.44 | $10.48 | $10.41 | $10.47 | $10.41 | 19,652 |
2018-05-29 | $10.32 | $10.48 | $10.32 | $10.35 | $10.29 | 99,201 |
2018-05-25 | $10.55 | $10.55 | $10.39 | $10.42 | $10.36 | 50,826 |
2018-05-24 | $10.44 | $10.56 | $10.44 | $10.54 | $10.48 | 49,170 |
2018-05-23 | $10.34 | $10.47 | $10.30 | $10.42 | $10.36 | 69,930 |
2018-05-22 | $10.42 | $10.52 | $10.34 | $10.34 | $10.28 | 59,292 |
2018-05-21 | $10.46 | $10.46 | $10.37 | $10.45 | $10.39 | 48,200 |
2018-05-18 | $10.37 | $10.47 | $10.34 | $10.47 | $10.41 | 101,183 |
2018-05-17 | $10.41 | $10.43 | $10.35 | $10.41 | $10.35 | 54,164 |
2018-05-16 | $10.45 | $10.49 | $10.40 | $10.41 | $10.35 | 50,141 |
2018-05-15 | $10.55 | $10.55 | $10.37 | $10.43 | $10.37 | 90,747 |
2018-05-14 | $10.73 | $10.78 | $10.63 | $10.68 | $10.62 | 74,820 |
2018-05-11 | $10.74 | $10.98 | $10.70 | $10.72 | $10.66 | 46,827 |
2018-05-10 | $10.67 | $10.78 | $10.67 | $10.74 | $10.68 | 80,092 |
2018-05-09 | $10.70 | $10.71 | $10.62 | $10.62 | $10.54 | 107,686 |
2018-05-08 | $10.60 | $10.69 | $10.51 | $10.64 | $10.56 | 55,981 |
2018-05-07 | $10.71 | $10.74 | $10.65 | $10.66 | $10.58 | 69,094 |
2018-05-04 | $10.63 | $10.76 | $10.61 | $10.71 | $10.63 | 48,461 |
2018-05-03 | $10.80 | $10.80 | $10.69 | $10.71 | $10.63 | 83,385 |
2018-05-02 | $10.58 | $10.76 | $10.58 | $10.61 | $10.53 | 67,583 |
2018-05-01 | $10.61 | $10.65 | $10.46 | $10.60 | $10.52 | 82,927 |
2018-04-30 | $10.72 | $10.76 | $10.54 | $10.54 | $10.46 | 68,936 |
2018-04-27 | $10.74 | $10.85 | $10.74 | $10.80 | $10.72 | 98,305 |
2018-04-26 | $10.70 | $10.79 | $10.69 | $10.74 | $10.66 | 113,350 |
2018-04-25 | $10.65 | $10.78 | $10.65 | $10.71 | $10.63 | 72,746 |
2018-04-24 | $10.74 | $10.82 | $10.72 | $10.77 | $10.69 | 64,682 |
2018-04-23 | $10.67 | $10.73 | $10.65 | $10.69 | $10.61 | 57,611 |
2018-04-20 | $10.86 | $10.86 | $10.77 | $10.82 | $10.74 | 55,349 |
2018-04-19 | $10.94 | $11.00 | $10.85 | $10.94 | $10.86 | 71,725 |
2018-04-18 | $10.94 | $11.07 | $10.91 | $10.93 | $10.85 | 103,583 |
2018-04-17 | $10.77 | $10.93 | $10.77 | $10.89 | $10.81 | 82,123 |
2018-04-16 | $10.86 | $10.88 | $10.76 | $10.85 | $10.77 | 87,178 |
2018-04-13 | $10.75 | $10.91 | $10.72 | $10.83 | $10.75 | 104,543 |
2018-04-12 | $10.68 | $10.75 | $10.64 | $10.70 | $10.62 | 89,424 |
2018-04-11 | $10.62 | $10.92 | $10.56 | $10.75 | $10.67 | 148,140 |
2018-04-10 | $10.50 | $10.61 | $10.50 | $10.53 | $10.45 | 131,905 |
2018-04-09 | $10.45 | $10.55 | $10.35 | $10.45 | $10.37 | 66,096 |
2018-04-06 | $10.41 | $10.51 | $10.41 | $10.45 | $10.37 | 89,889 |
2018-04-05 | $10.30 | $10.41 | $10.30 | $10.37 | $10.29 | 238,950 |
2018-04-04 | $10.42 | $10.46 | $10.30 | $10.35 | $10.27 | 58,912 |
2018-04-03 | $10.47 | $10.47 | $10.30 | $10.36 | $10.28 | 65,168 |
2018-04-02 | $10.46 | $10.61 | $10.46 | $10.49 | $10.41 | 99,061 |
2018-03-29 | $10.23 | $10.44 | $10.23 | $10.42 | $10.34 | 65,532 |
2018-03-28 | $10.34 | $10.35 | $10.23 | $10.27 | $10.19 | 74,060 |
2018-03-27 | $10.51 | $10.53 | $10.38 | $10.43 | $10.35 | 70,670 |
2018-03-26 | $10.57 | $10.64 | $10.54 | $10.61 | $10.53 | 136,955 |
2018-03-23 | $10.43 | $10.66 | $10.34 | $10.48 | $10.40 | 259,411 |
2018-03-22 | $10.26 | $10.40 | $10.25 | $10.26 | $10.18 | 84,284 |
2018-03-21 | $10.15 | $10.44 | $10.15 | $10.39 | $10.31 | 213,474 |
2018-03-20 | $10.22 | $10.24 | $10.12 | $10.13 | $10.05 | 95,434 |
2018-03-19 | $10.26 | $10.31 | $10.16 | $10.25 | $10.17 | 95,269 |
2018-03-16 | $10.22 | $10.30 | $10.19 | $10.26 | $10.18 | 84,180 |
2018-03-15 | $10.42 | $10.47 | $10.25 | $10.29 | $10.21 | 126,723 |
2018-03-14 | $10.44 | $10.47 | $10.37 | $10.45 | $10.37 | 56,411 |
2018-03-13 | $10.42 | $10.48 | $10.37 | $10.42 | $10.34 | 32,802 |
2018-03-12 | $10.32 | $10.48 | $10.27 | $10.41 | $10.33 | 70,886 |
2018-03-09 | $10.34 | $10.45 | $10.31 | $10.37 | $10.29 | 75,696 |
2018-03-08 | $10.35 | $10.39 | $10.24 | $10.37 | $10.29 | 68,524 |
2018-03-07 | $10.48 | $10.53 | $10.31 | $10.32 | $10.24 | 70,183 |
2018-03-06 | $10.49 | $10.63 | $10.46 | $10.53 | $10.45 | 152,383 |
2018-03-05 | $10.31 | $10.41 | $10.30 | $10.35 | $10.27 | 166,456 |
2018-03-02 | $10.51 | $10.54 | $10.37 | $10.38 | $10.30 | 48,234 |
2018-03-01 | $10.25 | $10.44 | $10.16 | $10.40 | $10.32 | 93,006 |
2018-02-28 | $10.42 | $10.48 | $10.33 | $10.33 | $10.25 | 74,325 |
2018-02-27 | $10.60 | $10.76 | $10.38 | $10.42 | $10.34 | 138,239 |
2018-02-26 | $10.71 | $10.79 | $10.63 | $10.72 | $10.64 | 92,576 |
2018-02-23 | $10.63 | $10.67 | $10.54 | $10.65 | $10.57 | 80,736 |
2018-02-22 | $10.64 | $10.68 | $10.56 | $10.58 | $10.50 | 76,235 |
2018-02-21 | $10.70 | $10.85 | $10.60 | $10.62 | $10.54 | 136,339 |
2018-02-20 | $10.85 | $10.89 | $10.62 | $10.65 | $10.57 | 75,371 |
2018-02-16 | $11.14 | $11.14 | $10.81 | $10.94 | $10.86 | 80,268 |
2018-02-15 | $11.17 | $11.19 | $10.99 | $11.16 | $11.08 | 88,834 |
2018-02-14 | $10.60 | $11.18 | $10.60 | $11.10 | $11.02 | 153,826 |
2018-02-13 | $10.69 | $10.69 | $10.58 | $10.67 | $10.59 | 109,734 |
2018-02-12 | $10.45 | $10.71 | $10.45 | $10.65 | $10.57 | 166,213 |
2018-02-09 | $10.56 | $10.56 | $10.19 | $10.42 | $10.34 | 100,509 |
2018-02-08 | $10.63 | $10.70 | $10.52 | $10.58 | $10.50 | 167,430 |
2018-02-07 | $10.80 | $10.88 | $10.62 | $10.63 | $10.55 | 83,366 |
2018-02-06 | $10.95 | $11.01 | $10.76 | $10.77 | $10.69 | 109,778 |
2018-02-05 | $11.27 | $11.27 | $10.94 | $11.01 | $10.93 | 96,331 |
2018-02-02 | $11.39 | $11.43 | $11.14 | $11.19 | $11.11 | 134,141 |
2018-02-01 | $11.51 | $11.62 | $11.42 | $11.52 | $11.43 | 89,939 |
2018-01-31 | $11.48 | $11.62 | $11.36 | $11.56 | $11.47 | 131,102 |
2018-01-30 | $11.60 | $11.62 | $11.41 | $11.43 | $11.35 | 158,941 |
2018-01-29 | $11.76 | $11.84 | $11.56 | $11.58 | $11.49 | 76,609 |
2018-01-26 | $11.84 | $11.98 | $11.84 | $11.91 | $11.82 | 51,607 |
2018-01-25 | $12.15 | $12.18 | $11.81 | $11.84 | $11.75 | 55,903 |
2018-01-24 | $12.00 | $12.17 | $12.00 | $12.08 | $11.99 | 96,109 |
2018-01-23 | $11.55 | $11.81 | $11.45 | $11.78 | $11.69 | 79,683 |
2018-01-22 | $11.58 | $11.64 | $11.53 | $11.60 | $11.51 | 44,786 |
2018-01-19 | $11.56 | $11.68 | $11.56 | $11.57 | $11.48 | 55,416 |
2018-01-18 | $11.68 | $11.75 | $11.50 | $11.51 | $11.42 | 90,610 |
2018-01-17 | $11.78 | $11.94 | $11.70 | $11.71 | $11.62 | 78,646 |
2018-01-16 | $11.70 | $11.94 | $11.70 | $11.91 | $11.82 | 68,883 |
2018-01-12 | $11.51 | $11.79 | $11.48 | $11.77 | $11.68 | 106,692 |
2018-01-11 | $11.40 | $11.49 | $11.39 | $11.47 | $11.38 | 72,111 |
2018-01-10 | $11.45 | $11.49 | $11.34 | $11.43 | $11.35 | 54,515 |
2018-01-09 | $11.41 | $11.41 | $11.33 | $11.36 | $11.28 | 107,310 |
2018-01-08 | $11.56 | $11.56 | $11.44 | $11.49 | $11.40 | 103,933 |
2018-01-05 | $11.48 | $11.61 | $11.47 | $11.56 | $11.47 | 84,659 |
2018-01-04 | $11.55 | $11.55 | $11.42 | $11.54 | $11.45 | 92,763 |
2018-01-03 | $11.60 | $11.61 | $11.37 | $11.52 | $11.43 | 105,047 |
2018-01-02 | $11.42 | $11.61 | $11.42 | $11.56 | $11.47 | 127,887 |
2017-12-29 | $11.39 | $11.44 | $11.26 | $11.32 | $11.24 | 147,520 |
2017-12-28 | $11.31 | $11.38 | $11.20 | $11.34 | $11.26 | 85,932 |
2017-12-27 | $11.47 | $11.47 | $11.30 | $11.30 | $11.22 | 96,185 |
2017-12-26 | $11.30 | $11.42 | $11.22 | $11.40 | $11.32 | 95,204 |
2017-12-22 | $11.03 | $11.25 | $11.03 | $11.24 | $11.16 | 119,665 |
2017-12-21 | $10.96 | $11.12 | $10.96 | $11.03 | $10.95 | 159,835 |
2017-12-20 | $10.89 | $11.08 | $10.89 | $11.06 | $10.98 | 324,098 |
2017-12-19 | $10.89 | $10.95 | $10.82 | $10.89 | $10.81 | 82,305 |
2017-12-18 | $10.90 | $10.94 | $10.84 | $10.89 | $10.81 | 156,864 |
2017-12-15 | $10.87 | $10.93 | $10.81 | $10.83 | $10.75 | 37,500 |
2017-12-14 | $10.92 | $10.92 | $10.82 | $10.83 | $10.75 | 358,971 |
2017-12-13 | $10.62 | $11.05 | $10.62 | $10.99 | $10.91 | 361,066 |
2017-12-12 | $10.60 | $10.66 | $10.56 | $10.65 | $10.57 | 116,916 |
2017-12-11 | $10.63 | $10.79 | $10.61 | $10.63 | $10.55 | 83,848 |
2017-12-08 | $10.67 | $10.79 | $10.65 | $10.71 | $10.63 | 75,050 |
2017-12-07 | $10.63 | $10.72 | $10.60 | $10.67 | $10.59 | 97,762 |
2017-12-06 | $10.78 | $10.82 | $10.67 | $10.75 | $10.67 | 189,233 |
2017-12-05 | $10.87 | $10.89 | $10.75 | $10.82 | $10.74 | 116,344 |
2017-12-04 | $11.01 | $11.01 | $10.90 | $10.94 | $10.86 | 64,376 |
2017-12-01 | $11.04 | $11.23 | $11.00 | $11.10 | $11.02 | 99,887 |
2017-11-30 | $10.98 | $11.07 | $10.93 | $11.05 | $10.97 | 110,152 |
2017-11-29 | $11.22 | $11.22 | $11.03 | $11.05 | $10.97 | 121,868 |
2017-11-28 | $11.34 | $11.39 | $11.25 | $11.28 | $11.19 | 109,864 |
2017-11-27 | $11.43 | $11.43 | $11.22 | $11.29 | $11.21 | 132,934 |
2017-11-24 | $11.28 | $11.31 | $11.18 | $11.23 | $11.15 | 36,236 |
2017-11-22 | $11.23 | $11.36 | $11.16 | $11.28 | $11.20 | 61,962 |
2017-11-21 | $11.00 | $11.17 | $11.00 | $11.11 | $11.03 | 49,193 |
2017-11-20 | $11.02 | $11.09 | $11.00 | $11.03 | $10.95 | 59,008 |
2017-11-17 | $11.08 | $11.15 | $11.00 | $11.08 | $11.00 | 103,263 |
2017-11-16 | $11.03 | $11.15 | $11.01 | $11.04 | $10.96 | 74,452 |
2017-11-15 | $11.25 | $11.25 | $11.07 | $11.09 | $11.01 | 78,719 |
2017-11-14 | $11.14 | $11.22 | $11.07 | $11.17 | $11.09 | 36,128 |
2017-11-13 | $11.24 | $11.24 | $11.15 | $11.15 | $11.07 | 32,224 |
2017-11-10 | $11.31 | $11.35 | $11.18 | $11.20 | $11.12 | 43,463 |
2017-11-09 | $11.45 | $11.45 | $11.28 | $11.30 | $11.20 | 177,578 |
2017-11-08 | $11.53 | $11.55 | $11.42 | $11.45 | $11.34 | 44,393 |
2017-11-07 | $11.52 | $11.52 | $11.36 | $11.38 | $11.28 | 94,441 |
2017-11-06 | $11.32 | $11.58 | $11.32 | $11.55 | $11.44 | 54,504 |
2017-11-03 | $11.46 | $11.46 | $11.27 | $11.30 | $11.20 | 64,276 |
2017-11-02 | $11.49 | $11.52 | $11.41 | $11.44 | $11.33 | 37,998 |
2017-11-01 | $11.52 | $11.60 | $11.42 | $11.42 | $11.32 | 67,215 |
2017-10-31 | $11.50 | $11.52 | $11.38 | $11.46 | $11.35 | 68,161 |
2017-10-30 | $11.47 | $11.62 | $11.47 | $11.55 | $11.44 | 91,721 |
2017-10-27 | $11.35 | $11.50 | $11.34 | $11.47 | $11.36 | 49,353 |
2017-10-26 | $11.56 | $11.68 | $11.30 | $11.36 | $11.26 | 98,227 |
2017-10-25 | $11.69 | $11.69 | $11.53 | $11.60 | $11.49 | 75,831 |
2017-10-24 | $11.77 | $11.77 | $11.61 | $11.67 | $11.56 | 58,822 |
2017-10-23 | $11.77 | $11.85 | $11.66 | $11.79 | $11.68 | 97,186 |
2017-10-20 | $11.92 | $11.92 | $11.72 | $11.82 | $11.71 | 86,704 |
2017-10-19 | $12.08 | $12.11 | $11.93 | $11.98 | $11.87 | 156,637 |
2017-10-18 | $11.98 | $12.00 | $11.84 | $11.96 | $11.85 | 80,605 |
2017-10-17 | $11.89 | $12.03 | $11.80 | $11.98 | $11.87 | 66,439 |
2017-10-16 | $12.16 | $12.16 | $11.93 | $11.99 | $11.88 | 104,896 |
2017-10-13 | $12.25 | $12.35 | $12.10 | $12.15 | $12.04 | 95,087 |
2017-10-12 | $12.23 | $12.25 | $12.11 | $12.22 | $12.11 | 22,375 |
2017-10-11 | $12.12 | $12.22 | $11.99 | $12.20 | $12.09 | 5,031 |
2017-10-10 | $12.10 | $12.20 | $12.06 | $12.07 | $11.96 | 39,900 |
2017-10-09 | $12.07 | $12.20 | $12.02 | $12.13 | $12.02 | 71,563 |
2017-10-06 | $11.89 | $12.08 | $11.78 | $12.07 | $11.96 | 104,582 |
2017-10-05 | $12.01 | $12.01 | $11.84 | $11.89 | $11.78 | 99,126 |
2017-10-04 | $11.89 | $12.03 | $11.89 | $11.97 | $11.86 | 92,956 |
2017-10-03 | $11.63 | $11.91 | $11.63 | $11.88 | $11.77 | 58,655 |
2017-10-02 | $11.80 | $11.87 | $11.71 | $11.78 | $11.67 | 146,165 |
2017-09-29 | $11.93 | $11.94 | $11.82 | $11.88 | $11.77 | 30,301 |
2017-09-28 | $11.90 | $11.97 | $11.85 | $11.92 | $11.81 | 18,895 |
2017-09-27 | $12.00 | $12.06 | $11.86 | $11.90 | $11.79 | 39,563 |
2017-09-26 | $12.17 | $12.23 | $12.09 | $12.12 | $12.01 | 54,709 |
2017-09-25 | $11.97 | $12.30 | $11.97 | $12.29 | $12.18 | 40,834 |
2017-09-22 | $11.97 | $12.06 | $11.93 | $11.98 | $11.87 | 19,728 |
2017-09-21 | $11.92 | $12.04 | $11.90 | $11.93 | $11.82 | 28,269 |
2017-09-20 | $12.09 | $12.34 | $11.92 | $12.04 | $11.93 | 151,029 |
2017-09-19 | $12.09 | $12.20 | $12.07 | $12.15 | $12.04 | 131,948 |
2017-09-18 | $12.17 | $12.17 | $12.00 | $12.09 | $11.98 | 114,628 |
2017-09-15 | $12.35 | $12.35 | $12.17 | $12.27 | $12.16 | 56,863 |
2017-09-14 | $12.25 | $12.38 | $12.21 | $12.38 | $12.27 | 71,279 |
2017-09-13 | $12.26 | $12.54 | $12.20 | $12.26 | $12.15 | 114,553 |
2017-09-12 | $12.38 | $12.52 | $12.32 | $12.48 | $12.37 | 61,681 |
2017-09-11 | $12.61 | $12.71 | $12.35 | $12.45 | $12.34 | 110,712 |
2017-09-08 | $12.91 | $12.91 | $12.70 | $12.82 | $12.70 | 84,374 |
2017-09-07 | $12.80 | $12.98 | $12.77 | $12.93 | $12.81 | 47,603 |
2017-09-06 | $12.91 | $12.99 | $12.58 | $12.59 | $12.47 | 121,411 |
2017-09-05 | $12.74 | $12.87 | $12.72 | $12.87 | $12.75 | 96,916 |
2017-09-01 | $12.56 | $12.68 | $12.48 | $12.61 | $12.50 | 76,725 |
2017-08-31 | $12.26 | $12.58 | $12.26 | $12.56 | $12.44 | 58,038 |
2017-08-30 | $12.55 | $12.55 | $12.30 | $12.31 | $12.20 | 93,532 |
2017-08-29 | $12.46 | $12.58 | $12.27 | $12.49 | $12.38 | 216,203 |
2017-08-28 | $11.98 | $12.33 | $11.97 | $12.33 | $12.22 | 138,998 |
2017-08-25 | $11.96 | $12.05 | $11.85 | $11.93 | $11.82 | 44,868 |
2017-08-24 | $11.88 | $12.00 | $11.84 | $11.92 | $11.81 | 58,005 |
2017-08-23 | $11.84 | $11.93 | $11.75 | $11.85 | $11.74 | 83,248 |
2017-08-22 | $11.92 | $11.92 | $11.83 | $11.83 | $11.72 | 28,264 |
2017-08-21 | $11.93 | $11.97 | $11.75 | $11.94 | $11.83 | 61,858 |
2017-08-18 | $11.92 | $12.12 | $11.75 | $11.81 | $11.70 | 77,644 |
2017-08-17 | $11.80 | $11.98 | $11.80 | $11.82 | $11.71 | 62,500 |
2017-08-16 | $11.59 | $11.92 | $11.59 | $11.81 | $11.70 | 97,576 |
2017-08-15 | $11.62 | $11.73 | $11.56 | $11.58 | $11.47 | 62,450 |
2017-08-14 | $11.84 | $11.89 | $11.72 | $11.80 | $11.69 | 51,221 |
2017-08-11 | $11.74 | $12.00 | $11.70 | $11.91 | $11.80 | 69,069 |
2017-08-10 | $11.79 | $12.00 | $11.76 | $11.89 | $11.78 | 177,665 |
2017-08-09 | $11.59 | $11.75 | $11.59 | $11.67 | $11.56 | 79,227 |
2017-08-08 | $11.53 | $11.57 | $11.38 | $11.45 | $11.34 | 110,473 |
2017-08-07 | $11.47 | $11.60 | $11.46 | $11.46 | $11.35 | 63,485 |
2017-08-04 | $11.71 | $11.75 | $11.51 | $11.59 | $11.48 | 70,976 |
2017-08-03 | $11.83 | $11.88 | $11.77 | $11.78 | $11.67 | 66,733 |
2017-08-02 | $11.85 | $11.96 | $11.82 | $11.82 | $11.71 | 20,641 |
2017-08-01 | $11.95 | $12.05 | $11.84 | $11.88 | $11.77 | 23,369 |
2017-07-31 | $11.91 | $12.03 | $11.89 | $11.96 | $11.85 | 29,634 |
2017-07-28 | $11.84 | $12.03 | $11.84 | $11.99 | $11.88 | 50,343 |
2017-07-27 | $12.00 | $12.00 | $11.74 | $11.82 | $11.71 | 72,650 |
2017-07-26 | $11.63 | $12.05 | $11.63 | $11.94 | $11.83 | 107,678 |
2017-07-25 | $11.56 | $11.75 | $11.56 | $11.64 | $11.53 | 109,368 |
2017-07-24 | $11.75 | $11.75 | $11.53 | $11.55 | $11.44 | 57,948 |
2017-07-21 | $11.83 | $11.83 | $11.65 | $11.74 | $11.63 | 64,722 |
2017-07-20 | $11.64 | $11.77 | $11.57 | $11.74 | $11.63 | 43,979 |
2017-07-19 | $11.59 | $11.72 | $11.56 | $11.61 | $11.50 | 47,941 |
2017-07-18 | $11.61 | $11.70 | $11.60 | $11.61 | $11.50 | 49,614 |
2017-07-17 | $11.53 | $11.65 | $11.53 | $11.56 | $11.45 | 110,300 |
2017-07-14 | $11.48 | $11.59 | $11.45 | $11.49 | $11.38 | 55,647 |
2017-07-13 | $11.42 | $11.56 | $11.32 | $11.32 | $11.22 | 64,503 |
2017-07-12 | $11.56 | $11.70 | $11.48 | $11.49 | $11.38 | 37,369 |
2017-07-11 | $11.42 | $11.49 | $11.26 | $11.47 | $11.36 | 71,591 |
2017-07-10 | $11.03 | $11.41 | $11.03 | $11.39 | $11.29 | 87,160 |
2017-07-07 | $11.21 | $11.24 | $11.06 | $11.16 | $11.06 | 73,530 |
2017-07-06 | $11.46 | $11.47 | $11.26 | $11.33 | $11.23 | 61,557 |
2017-07-05 | $11.46 | $11.49 | $11.29 | $11.46 | $11.35 | 104,156 |
2017-07-03 | $11.48 | $11.52 | $11.37 | $11.44 | $11.33 | 38,799 |
2017-06-30 | $11.61 | $11.69 | $11.51 | $11.69 | $11.58 | 64,636 |
2017-06-29 | $11.63 | $11.72 | $11.55 | $11.62 | $11.51 | 75,094 |
2017-06-28 | $11.41 | $11.84 | $11.41 | $11.79 | $11.68 | 46,048 |
2017-06-27 | $11.85 | $11.88 | $11.72 | $11.72 | $11.61 | 80,917 |
2017-06-26 | $11.73 | $11.93 | $11.73 | $11.84 | $11.73 | 58,722 |
2017-06-23 | $11.80 | $11.89 | $11.73 | $11.87 | $11.76 | 56,811 |
2017-06-22 | $11.68 | $11.81 | $11.62 | $11.70 | $11.59 | 118,546 |
2017-06-21 | $11.38 | $11.61 | $11.37 | $11.59 | $11.48 | 54,395 |
2017-06-20 | $11.49 | $11.52 | $11.38 | $11.42 | $11.32 | 61,803 |
2017-06-19 | $11.47 | $11.60 | $11.43 | $11.50 | $11.39 | 43,660 |
2017-06-16 | $11.60 | $11.60 | $11.48 | $11.52 | $11.41 | 42,716 |
2017-06-15 | $11.51 | $11.75 | $11.51 | $11.58 | $11.47 | 117,665 |
2017-06-14 | $12.13 | $12.19 | $11.60 | $11.65 | $11.54 | 160,635 |
2017-06-13 | $11.82 | $12.10 | $11.82 | $12.00 | $11.89 | 54,319 |
2017-06-12 | $12.06 | $12.10 | $11.90 | $11.91 | $11.80 | 97,333 |
2017-06-09 | $12.08 | $12.17 | $12.00 | $12.08 | $11.97 | 91,175 |
2017-06-08 | $12.28 | $12.31 | $12.10 | $12.25 | $12.14 | 58,276 |
2017-06-07 | $12.38 | $12.50 | $12.26 | $12.42 | $12.31 | 148,405 |
2017-06-06 | $12.13 | $12.51 | $12.00 | $12.49 | $12.38 | 180,259 |
2017-06-05 | $11.90 | $11.99 | $11.81 | $11.93 | $11.82 | 75,937 |
2017-06-02 | $12.00 | $12.05 | $11.87 | $11.90 | $11.79 | 46,747 |
2017-06-01 | $11.81 | $11.94 | $11.78 | $11.88 | $11.77 | 102,967 |
2017-05-31 | $11.83 | $11.96 | $11.72 | $11.88 | $11.77 | 108,160 |
2017-05-30 | $11.85 | $11.99 | $11.80 | $11.80 | $11.69 | 113,288 |
2017-05-26 | $12.07 | $12.14 | $11.97 | $11.99 | $11.88 | 147,317 |
2017-05-25 | $11.95 | $12.04 | $11.85 | $11.95 | $11.84 | 67,906 |
2017-05-24 | $11.96 | $12.09 | $11.75 | $12.06 | $11.95 | 84,407 |
2017-05-23 | $12.30 | $12.45 | $11.94 | $12.01 | $11.90 | 71,232 |
2017-05-22 | $12.25 | $12.40 | $12.16 | $12.26 | $12.15 | 123,377 |
2017-05-19 | $12.20 | $12.25 | $12.06 | $12.16 | $12.05 | 67,068 |
2017-05-18 | $12.32 | $12.33 | $12.08 | $12.13 | $12.02 | 59,077 |
2017-05-17 | $12.46 | $12.50 | $12.32 | $12.42 | $12.31 | 101,867 |
2017-05-16 | $12.17 | $12.29 | $12.08 | $12.18 | $12.07 | 67,714 |
2017-05-15 | $12.30 | $12.30 | $12.00 | $12.09 | $11.98 | 58,674 |
2017-05-12 | $12.25 | $12.26 | $12.14 | $12.15 | $12.04 | 35,727 |
2017-05-11 | $11.82 | $12.12 | $11.82 | $12.04 | $11.93 | 60,211 |
2017-05-10 | $11.68 | $11.86 | $11.68 | $11.80 | $11.69 | 81,599 |
2017-05-09 | $11.56 | $11.68 | $11.47 | $11.65 | $11.52 | 59,335 |
2017-05-08 | $11.66 | $11.69 | $11.50 | $11.67 | $11.54 | 51,780 |
2017-05-05 | $11.60 | $11.82 | $11.54 | $11.73 | $11.60 | 32,975 |
2017-05-04 | $11.68 | $11.70 | $11.44 | $11.54 | $11.41 | 74,763 |
2017-05-03 | $11.85 | $11.95 | $11.74 | $11.78 | $11.65 | 72,540 |
2017-05-02 | $11.58 | $11.85 | $11.58 | $11.82 | $11.69 | 76,302 |
2017-05-01 | $11.82 | $11.92 | $11.55 | $11.67 | $11.54 | 77,620 |
2017-04-28 | $11.67 | $11.98 | $11.67 | $11.93 | $11.80 | 44,978 |
2017-04-27 | $11.73 | $11.77 | $11.51 | $11.64 | $11.51 | 39,442 |
2017-04-26 | $11.74 | $11.83 | $11.52 | $11.78 | $11.65 | 82,005 |
2017-04-25 | $12.13 | $12.14 | $11.67 | $11.77 | $11.64 | 149,678 |
2017-04-24 | $12.35 | $12.35 | $12.10 | $12.29 | $12.16 | 86,882 |
2017-04-21 | $12.48 | $12.55 | $12.35 | $12.54 | $12.40 | 57,719 |
2017-04-20 | $12.37 | $12.52 | $12.31 | $12.40 | $12.27 | 107,648 |
2017-04-19 | $12.64 | $12.64 | $12.30 | $12.31 | $12.18 | 47,444 |
2017-04-18 | $12.77 | $12.83 | $12.68 | $12.75 | $12.61 | 53,445 |
2017-04-17 | $12.93 | $12.96 | $12.77 | $12.81 | $12.67 | 33,059 |
2017-04-13 | $12.94 | $13.11 | $12.84 | $12.93 | $12.79 | 144,902 |
2017-04-12 | $12.73 | $12.94 | $12.70 | $12.94 | $12.80 | 172,503 |
2017-04-11 | $12.60 | $12.84 | $12.57 | $12.72 | $12.58 | 89,252 |
2017-04-10 | $12.28 | $12.49 | $12.26 | $12.44 | $12.30 | 47,369 |
2017-04-07 | $12.57 | $12.63 | $12.29 | $12.36 | $12.23 | 66,812 |
2017-04-06 | $12.36 | $12.42 | $12.29 | $12.37 | $12.24 | 54,196 |
2017-04-05 | $12.20 | $12.46 | $12.17 | $12.37 | $12.24 | 58,570 |
2017-04-04 | $12.29 | $12.36 | $12.25 | $12.34 | $12.21 | 31,425 |
2017-04-03 | $12.08 | $12.25 | $12.00 | $12.23 | $12.10 | 114,474 |
2017-03-31 | $12.00 | $12.15 | $11.96 | $12.06 | $11.93 | 49,630 |
2017-03-30 | $12.08 | $12.10 | $11.93 | $11.98 | $11.85 | 53,813 |
2017-03-29 | $12.04 | $12.22 | $12.02 | $12.11 | $11.98 | 58,618 |
2017-03-28 | $12.33 | $12.37 | $12.00 | $12.05 | $11.92 | 112,428 |
2017-03-27 | $12.31 | $12.47 | $12.30 | $12.38 | $12.25 | 89,553 |
2017-03-24 | $12.04 | $12.24 | $12.04 | $12.16 | $12.03 | 74,260 |
2017-03-23 | $12.33 | $12.33 | $11.97 | $12.15 | $12.02 | 76,944 |
2017-03-22 | $12.31 | $12.34 | $12.19 | $12.29 | $12.16 | 127,720 |
2017-03-21 | $12.14 | $12.29 | $12.06 | $12.27 | $12.14 | 122,865 |
2017-03-20 | $11.84 | $12.00 | $11.80 | $11.98 | $11.85 | 65,769 |
2017-03-17 | $11.88 | $11.94 | $11.70 | $11.81 | $11.68 | 144,631 |
2017-03-16 | $12.11 | $12.18 | $11.82 | $11.85 | $11.72 | 98,323 |
2017-03-15 | $11.28 | $11.97 | $11.20 | $11.93 | $11.80 | 129,926 |
2017-03-14 | $11.45 | $11.58 | $11.17 | $11.20 | $11.08 | 53,057 |
2017-03-13 | $11.53 | $11.67 | $11.45 | $11.52 | $11.39 | 46,292 |
2017-03-10 | $11.31 | $11.51 | $11.24 | $11.44 | $11.32 | 194,182 |
2017-03-09 | $11.36 | $11.52 | $11.23 | $11.23 | $11.11 | 77,383 |
2017-03-08 | $11.29 | $11.51 | $11.29 | $11.40 | $11.28 | 65,776 |
2017-03-07 | $11.46 | $11.62 | $11.35 | $11.49 | $11.37 | 89,987 |
2017-03-06 | $11.84 | $11.84 | $11.46 | $11.54 | $11.41 | 82,161 |
2017-03-03 | $11.66 | $12.00 | $11.52 | $11.86 | $11.73 | 159,089 |
2017-03-02 | $12.04 | $12.08 | $11.67 | $11.73 | $11.60 | 111,268 |
2017-03-01 | $12.06 | $12.31 | $11.88 | $12.24 | $12.11 | 129,755 |
2017-02-28 | $12.30 | $12.62 | $12.04 | $12.14 | $12.01 | 162,302 |
2017-02-27 | $12.83 | $12.94 | $12.06 | $12.13 | $12.00 | 247,823 |
2017-02-24 | $13.13 | $13.13 | $12.80 | $12.84 | $12.70 | 73,854 |
2017-02-23 | $13.09 | $13.21 | $12.91 | $12.97 | $12.83 | 155,789 |
2017-02-22 | $13.02 | $13.09 | $12.69 | $12.93 | $12.79 | 79,807 |
2017-02-21 | $13.10 | $13.14 | $12.93 | $13.08 | $12.94 | 78,738 |
2017-02-17 | $13.40 | $13.51 | $13.16 | $13.20 | $13.06 | 57,200 |
2017-02-16 | $13.39 | $13.50 | $13.30 | $13.42 | $13.27 | 82,960 |
2017-02-15 | $13.18 | $13.32 | $13.11 | $13.32 | $13.18 | 62,714 |
2017-02-14 | $13.47 | $13.47 | $13.13 | $13.32 | $13.18 | 125,979 |
2017-02-13 | $13.29 | $13.37 | $13.25 | $13.33 | $13.19 | 71,427 |
2017-02-10 | $13.17 | $13.48 | $13.11 | $13.46 | $13.31 | 66,895 |
2017-02-09 | $13.52 | $13.52 | $13.21 | $13.28 | $13.14 | 98,430 |
2017-02-08 | $13.39 | $13.56 | $13.32 | $13.53 | $13.38 | 110,814 |
2017-02-07 | $13.17 | $13.42 | $13.17 | $13.28 | $13.14 | 111,801 |
2017-02-06 | $12.92 | $13.29 | $12.92 | $13.28 | $13.14 | 60,770 |
2017-02-03 | $12.82 | $12.94 | $12.73 | $12.80 | $12.66 | 49,560 |
2017-02-02 | $12.81 | $12.90 | $12.71 | $12.81 | $12.67 | 76,981 |
2017-02-01 | $12.35 | $12.65 | $12.34 | $12.60 | $12.46 | 93,648 |
2017-01-31 | $12.47 | $12.57 | $12.43 | $12.55 | $12.41 | 167,668 |
2017-01-30 | $12.41 | $12.45 | $12.20 | $12.21 | $12.08 | 167,054 |
2017-01-27 | $12.15 | $12.38 | $12.11 | $12.31 | $12.18 | 66,267 |
2017-01-26 | $12.26 | $12.29 | $12.07 | $12.19 | $12.06 | 65,876 |
2017-01-25 | $12.38 | $12.50 | $12.31 | $12.45 | $12.31 | 174,309 |
2017-01-24 | $12.56 | $12.81 | $12.48 | $12.62 | $12.48 | 254,868 |
2017-01-23 | $12.30 | $12.61 | $12.30 | $12.54 | $12.40 | 112,455 |
2017-01-20 | $12.12 | $12.43 | $12.06 | $12.26 | $12.13 | 195,328 |
2017-01-19 | $12.00 | $12.18 | $11.93 | $12.12 | $11.99 | 111,338 |
2017-01-18 | $12.29 | $12.42 | $12.00 | $12.07 | $11.94 | 106,376 |
2017-01-17 | $12.25 | $12.42 | $12.17 | $12.27 | $12.14 | 130,994 |
2017-01-13 | $11.76 | $11.98 | $11.73 | $11.91 | $11.78 | 112,961 |
2017-01-12 | $12.20 | $12.37 | $11.76 | $11.85 | $11.72 | 298,947 |
2017-01-11 | $11.91 | $12.13 | $11.70 | $11.94 | $11.81 | 200,902 |
2017-01-10 | $11.92 | $12.17 | $11.83 | $12.00 | $11.87 | 157,774 |
2017-01-09 | $11.93 | $12.02 | $11.80 | $11.88 | $11.75 | 166,315 |
2017-01-06 | $11.88 | $12.09 | $11.60 | $11.76 | $11.63 | 149,245 |
2017-01-05 | $11.75 | $12.20 | $11.72 | $12.16 | $12.03 | 156,293 |
2017-01-04 | $11.51 | $11.57 | $11.36 | $11.48 | $11.36 | 195,969 |
2017-01-03 | $11.04 | $11.41 | $11.04 | $11.39 | $11.27 | 204,360 |
2016-12-30 | $11.43 | $11.75 | $11.03 | $11.04 | $10.92 | 222,664 |
2016-12-29 | $10.82 | $11.42 | $10.82 | $11.36 | $11.24 | 210,070 |
2016-12-28 | $10.51 | $10.75 | $10.40 | $10.70 | $10.58 | 123,642 |
2016-12-27 | $10.41 | $10.55 | $10.35 | $10.52 | $10.41 | 173,526 |
2016-12-23 | $10.17 | $10.34 | $10.17 | $10.27 | $10.16 | 84,372 |
2016-12-22 | $10.06 | $10.30 | $10.06 | $10.15 | $10.04 | 145,680 |
2016-12-21 | $10.14 | $10.20 | $10.05 | $10.13 | $10.02 | 149,348 |
2016-12-20 | $9.98 | $10.18 | $9.91 | $10.13 | $10.02 | 218,580 |
2016-12-19 | $10.16 | $10.27 | $10.06 | $10.12 | $10.01 | 149,782 |
2016-12-16 | $10.12 | $10.24 | $9.91 | $10.14 | $10.03 | 306,835 |
2016-12-15 | $10.31 | $10.34 | $9.83 | $9.98 | $9.87 | 357,539 |
2016-12-14 | $11.11 | $11.22 | $10.53 | $10.54 | $10.43 | 267,461 |
2016-12-13 | $10.77 | $11.04 | $10.77 | $11.00 | $10.88 | 111,850 |
2016-12-12 | $10.88 | $10.98 | $10.77 | $10.83 | $10.71 | 112,171 |
2016-12-09 | $11.11 | $11.18 | $10.73 | $10.76 | $10.64 | 181,353 |
2016-12-08 | $11.21 | $11.25 | $11.11 | $11.20 | $11.08 | 94,792 |
2016-12-07 | $11.29 | $11.41 | $11.14 | $11.22 | $11.10 | 195,716 |
2016-12-06 | $11.10 | $11.28 | $11.00 | $11.02 | $10.90 | 119,387 |
2016-12-05 | $10.96 | $11.24 | $10.83 | $11.12 | $11.00 | 177,860 |
2016-12-02 | $10.98 | $11.31 | $10.92 | $11.14 | $11.02 | 218,707 |
2016-12-01 | $10.77 | $10.98 | $10.60 | $10.86 | $10.74 | 214,537 |
2016-11-30 | $11.01 | $11.04 | $10.71 | $10.81 | $10.69 | 202,011 |
2016-11-29 | $10.99 | $11.16 | $10.90 | $11.10 | $10.98 | 214,077 |
2016-11-28 | $10.87 | $11.22 | $10.87 | $11.16 | $11.04 | 139,261 |
2016-11-25 | $10.78 | $10.86 | $10.74 | $10.76 | $10.64 | 77,385 |
2016-11-23 | $10.90 | $10.90 | $10.53 | $10.71 | $10.59 | 243,836 |
2016-11-22 | $11.19 | $11.25 | $10.94 | $11.19 | $11.07 | 163,337 |
2016-11-21 | $11.12 | $11.39 | $11.10 | $11.20 | $11.08 | 184,677 |
2016-11-18 | $10.96 | $11.14 | $10.93 | $11.07 | $10.95 | 206,616 |
2016-11-17 | $11.34 | $11.62 | $11.03 | $11.10 | $10.98 | 270,541 |
2016-11-16 | $11.44 | $11.52 | $11.24 | $11.40 | $11.28 | 245,769 |
2016-11-15 | $11.05 | $11.61 | $10.87 | $11.55 | $11.42 | 456,951 |
2016-11-14 | $11.09 | $11.57 | $10.45 | $11.22 | $11.10 | 994,611 |
2016-11-11 | $12.68 | $12.74 | $11.62 | $11.62 | $11.49 | 353,454 |
2016-11-10 | $13.75 | $13.83 | $12.70 | $12.70 | $12.56 | 276,175 |
2016-11-09 | $14.03 | $14.26 | $13.43 | $13.78 | $13.61 | 132,438 |
2016-11-08 | $13.77 | $13.82 | $13.40 | $13.41 | $13.24 | 123,161 |
2016-11-07 | $13.97 | $14.16 | $13.54 | $13.61 | $13.44 | 160,590 |
2016-11-04 | $14.36 | $14.43 | $14.01 | $14.24 | $14.06 | 74,778 |
2016-11-03 | $13.95 | $14.42 | $13.90 | $14.33 | $14.15 | 45,644 |
2016-11-02 | $14.38 | $14.57 | $14.02 | $14.05 | $13.88 | 169,175 |
2016-11-01 | $14.06 | $14.37 | $13.99 | $14.20 | $14.02 | 143,741 |
2016-10-31 | $13.59 | $13.84 | $13.52 | $13.80 | $13.63 | 57,474 |
2016-10-28 | $13.34 | $13.57 | $13.29 | $13.47 | $13.30 | 37,820 |
2016-10-27 | $13.69 | $13.81 | $13.35 | $13.43 | $13.26 | 20,185 |
2016-10-26 | $13.93 | $13.96 | $13.55 | $13.61 | $13.44 | 29,902 |
2016-10-25 | $13.52 | $13.99 | $13.52 | $13.94 | $13.77 | 68,020 |
2016-10-24 | $13.95 | $13.95 | $13.36 | $13.46 | $13.29 | 48,974 |
2016-10-21 | $13.91 | $14.02 | $13.71 | $13.82 | $13.65 | 92,421 |
2016-10-20 | $13.91 | $14.21 | $13.71 | $13.94 | $13.77 | 142,055 |
2016-10-19 | $13.72 | $14.02 | $13.64 | $13.88 | $13.71 | 238,416 |
2016-10-18 | $13.24 | $13.64 | $13.18 | $13.58 | $13.41 | 188,970 |
2016-10-17 | $13.10 | $13.28 | $13.03 | $13.09 | $12.93 | 142,491 |
2016-10-14 | $13.17 | $13.32 | $13.06 | $13.09 | $12.93 | 69,521 |
2016-10-13 | $13.07 | $13.56 | $12.98 | $13.41 | $13.24 | 129,682 |
2016-10-12 | $12.79 | $13.09 | $12.72 | $12.98 | $12.82 | 47,057 |
2016-10-11 | $13.05 | $13.10 | $12.66 | $12.67 | $12.51 | 213,839 |
2016-10-10 | $13.45 | $13.49 | $13.05 | $13.18 | $13.02 | 72,570 |
2016-10-07 | $13.40 | $13.51 | $13.03 | $13.38 | $13.21 | 178,021 |
2016-10-06 | $13.04 | $13.12 | $12.92 | $13.07 | $12.91 | 211,628 |
2016-10-05 | $13.15 | $13.38 | $13.06 | $13.26 | $13.10 | 166,735 |
2016-10-04 | $13.85 | $14.25 | $12.96 | $12.98 | $12.82 | 239,005 |
2016-10-03 | $14.75 | $14.82 | $14.32 | $14.37 | $14.19 | 69,160 |
2016-09-30 | $15.00 | $15.08 | $14.72 | $14.82 | $14.64 | 52,665 |
2016-09-29 | $14.81 | $14.86 | $14.60 | $14.80 | $14.62 | 23,787 |
2016-09-28 | $14.51 | $14.93 | $14.37 | $14.90 | $14.71 | 28,272 |
2016-09-27 | $14.59 | $14.61 | $14.35 | $14.57 | $14.39 | 28,752 |
2016-09-26 | $14.81 | $14.93 | $14.60 | $14.70 | $14.52 | 199,916 |
2016-09-23 | $15.10 | $15.12 | $14.71 | $14.75 | $14.57 | 48,922 |
2016-09-22 | $15.40 | $15.65 | $15.05 | $15.10 | $14.91 | 54,391 |
2016-09-21 | $14.55 | $15.21 | $14.50 | $15.18 | $14.99 | 96,600 |
2016-09-20 | $14.40 | $14.43 | $14.16 | $14.27 | $14.09 | 148,540 |
2016-09-19 | $14.40 | $14.53 | $14.33 | $14.35 | $14.17 | 33,233 |
2016-09-16 | $14.58 | $14.58 | $14.20 | $14.25 | $14.07 | 43,247 |
2016-09-15 | $14.61 | $14.85 | $14.43 | $14.72 | $14.54 | 50,494 |
2016-09-14 | $14.70 | $14.91 | $14.60 | $14.67 | $14.49 | 38,250 |
2016-09-13 | $14.99 | $15.09 | $14.46 | $14.63 | $14.44 | 80,597 |
2016-09-12 | $14.43 | $15.21 | $14.43 | $15.13 | $14.94 | 91,843 |
2016-09-09 | $15.30 | $15.30 | $14.60 | $14.68 | $14.50 | 62,084 |
2016-09-08 | $15.74 | $15.78 | $15.38 | $15.42 | $15.23 | 50,284 |
2016-09-07 | $15.82 | $15.86 | $15.46 | $15.72 | $15.52 | 77,142 |
2016-09-06 | $15.17 | $15.90 | $15.17 | $15.81 | $15.61 | 100,862 |
2016-09-02 | $14.61 | $15.06 | $14.51 | $15.03 | $14.84 | 297,427 |
2016-09-01 | $13.55 | $14.28 | $13.55 | $14.18 | $14.00 | 278,646 |
2016-08-31 | $13.99 | $14.02 | $13.56 | $13.66 | $13.49 | 200,392 |
2016-08-30 | $14.70 | $14.70 | $14.00 | $14.02 | $13.85 | 210,310 |
2016-08-29 | $14.50 | $14.78 | $14.27 | $14.74 | $14.56 | 148,783 |
2016-08-26 | $14.60 | $15.08 | $14.40 | $14.51 | $14.33 | 364,647 |
2016-08-25 | $14.13 | $14.62 | $14.01 | $14.39 | $14.21 | 301,603 |
2016-08-24 | $15.23 | $15.33 | $14.18 | $14.18 | $14.00 | 368,072 |
2016-08-23 | $16.05 | $16.05 | $15.33 | $15.33 | $15.14 | 231,565 |
2016-08-22 | $16.05 | $16.27 | $15.82 | $15.84 | $15.64 | 169,740 |
2016-08-19 | $16.46 | $16.46 | $16.27 | $16.28 | $16.08 | 48,194 |
2016-08-18 | $16.39 | $16.74 | $16.39 | $16.61 | $16.40 | 38,724 |
2016-08-17 | $16.63 | $16.63 | $16.14 | $16.34 | $16.14 | 110,188 |
2016-08-16 | $16.82 | $16.85 | $16.63 | $16.63 | $16.42 | 116,685 |
2016-08-15 | $17.01 | $17.18 | $16.75 | $16.77 | $16.56 | 132,550 |
2016-08-12 | $17.37 | $17.48 | $16.73 | $16.82 | $16.61 | 213,780 |
2016-08-11 | $17.18 | $17.32 | $17.01 | $17.04 | $16.83 | 87,959 |
2016-08-10 | $16.93 | $17.23 | $16.90 | $17.08 | $16.87 | 85,415 |
2016-08-09 | $16.60 | $16.86 | $16.58 | $16.76 | $16.55 | 92,065 |
2016-08-08 | $16.27 | $16.59 | $16.26 | $16.53 | $16.32 | 115,606 |
2016-08-05 | $16.27 | $16.37 | $16.12 | $16.27 | $16.07 | 319,585 |
2016-08-04 | $16.41 | $16.58 | $16.29 | $16.37 | $16.17 | 143,024 |
2016-08-03 | $16.40 | $16.49 | $16.17 | $16.32 | $16.12 | 199,279 |
2016-08-02 | $16.53 | $16.73 | $16.41 | $16.50 | $16.30 | 165,500 |
2016-08-01 | $15.96 | $16.46 | $15.80 | $16.37 | $16.17 | 205,192 |
2016-07-29 | $15.82 | $16.11 | $15.69 | $16.03 | $15.83 | 298,707 |
2016-07-28 | $15.90 | $15.96 | $15.46 | $15.67 | $15.48 | 180,836 |
2016-07-27 | $15.14 | $15.90 | $14.98 | $15.88 | $15.68 | 387,930 |
2016-07-26 | $14.98 | $15.03 | $14.73 | $14.98 | $14.79 | 113,673 |
2016-07-25 | $15.09 | $15.09 | $14.60 | $14.68 | $14.50 | 103,657 |
2016-07-22 | $14.92 | $15.23 | $14.91 | $15.19 | $15.00 | 155,414 |
2016-07-21 | $14.79 | $15.08 | $14.67 | $15.04 | $14.85 | 104,364 |
2016-07-20 | $15.15 | $15.15 | $14.61 | $14.67 | $14.49 | 241,708 |
2016-07-19 | $15.51 | $15.59 | $15.29 | $15.38 | $15.19 | 120,122 |
2016-07-18 | $15.40 | $15.79 | $15.26 | $15.47 | $15.28 | 167,295 |
2016-07-15 | $15.59 | $15.73 | $15.35 | $15.41 | $15.22 | 219,148 |
2016-07-14 | $15.73 | $15.74 | $15.42 | $15.63 | $15.44 | 264,132 |
2016-07-13 | $15.86 | $16.10 | $15.62 | $15.97 | $15.77 | 285,113 |
2016-07-12 | $16.00 | $16.06 | $15.52 | $15.56 | $15.37 | 203,989 |
2016-07-11 | $16.08 | $16.18 | $16.00 | $16.12 | $15.92 | 205,858 |
2016-07-08 | $15.60 | $16.21 | $15.60 | $16.19 | $15.99 | 307,734 |
2016-07-07 | $16.17 | $16.17 | $15.60 | $15.67 | $15.48 | 461,311 |
2016-07-06 | $16.08 | $16.24 | $15.94 | $16.20 | $16.00 | 377,819 |
2016-07-05 | $15.95 | $15.97 | $15.40 | $15.80 | $15.60 | 295,029 |
2016-07-01 | $15.21 | $15.74 | $15.07 | $15.66 | $15.47 | 359,768 |
2016-06-30 | $14.50 | $14.85 | $14.33 | $14.78 | $14.60 | 338,805 |
2016-06-29 | $14.13 | $14.52 | $14.11 | $14.35 | $14.17 | 308,780 |
2016-06-28 | $13.97 | $14.19 | $13.92 | $14.03 | $13.86 | 296,701 |
2016-06-27 | $14.13 | $14.27 | $13.76 | $14.04 | $13.87 | 229,174 |
2016-06-24 | $14.10 | $14.10 | $13.55 | $13.83 | $13.66 | 361,491 |
2016-06-23 | $13.30 | $13.42 | $13.16 | $13.23 | $13.07 | 172,081 |
2016-06-22 | $13.12 | $13.33 | $13.00 | $13.32 | $13.15 | 247,911 |
2016-06-21 | $13.05 | $13.18 | $13.00 | $13.03 | $12.87 | 310,032 |
2016-06-20 | $13.05 | $13.34 | $12.93 | $13.26 | $13.10 | 222,306 |
2016-06-17 | $13.28 | $13.46 | $13.10 | $13.35 | $13.18 | 124,825 |
2016-06-16 | $13.88 | $14.09 | $13.16 | $13.21 | $13.05 | 218,801 |
2016-06-15 | $13.08 | $13.61 | $13.03 | $13.51 | $13.34 | 218,346 |
2016-06-14 | $13.20 | $13.31 | $12.95 | $13.08 | $12.92 | 101,484 |
2016-06-13 | $13.47 | $13.70 | $13.15 | $13.25 | $13.09 | 251,100 |
2016-06-10 | $13.50 | $13.69 | $13.19 | $13.27 | $13.10 | 156,318 |
2016-06-09 | $13.38 | $13.45 | $13.23 | $13.42 | $13.25 | 211,492 |
2016-06-08 | $13.35 | $13.67 | $13.29 | $13.32 | $13.15 | 280,766 |
2016-06-07 | $13.09 | $13.18 | $12.98 | $13.06 | $12.90 | 187,126 |
2016-06-06 | $13.04 | $13.16 | $12.91 | $13.13 | $12.97 | 181,460 |
2016-06-03 | $12.47 | $13.00 | $12.47 | $12.96 | $12.80 | 294,869 |
2016-06-02 | $11.86 | $12.03 | $11.75 | $11.96 | $11.81 | 102,175 |
2016-06-01 | $11.89 | $12.06 | $11.68 | $11.81 | $11.66 | 165,545 |
2016-05-31 | $11.61 | $11.94 | $11.53 | $11.77 | $11.62 | 340,216 |
2016-05-27 | $12.00 | $12.07 | $11.55 | $11.60 | $11.46 | 257,629 |
2016-05-26 | $12.24 | $12.31 | $11.96 | $12.09 | $11.94 | 71,830 |
2016-05-25 | $11.86 | $12.18 | $11.62 | $12.08 | $11.93 | 148,232 |
2016-05-24 | $12.25 | $12.28 | $11.89 | $11.93 | $11.78 | 102,892 |
2016-05-23 | $12.34 | $12.57 | $12.28 | $12.44 | $12.29 | 125,331 |
2016-05-20 | $12.51 | $12.53 | $12.22 | $12.52 | $12.36 | 100,268 |
2016-05-19 | $11.98 | $12.42 | $11.86 | $12.36 | $12.21 | 432,739 |
2016-05-18 | $12.92 | $12.92 | $12.10 | $12.12 | $11.97 | 290,655 |
2016-05-17 | $12.96 | $13.15 | $12.78 | $13.00 | $12.84 | 201,460 |
2016-05-16 | $12.90 | $13.13 | $12.83 | $12.90 | $12.74 | 204,414 |
2016-05-13 | $12.85 | $12.92 | $12.70 | $12.75 | $12.59 | 215,081 |
2016-05-12 | $13.01 | $13.06 | $12.67 | $12.77 | $12.61 | 210,279 |
2016-05-11 | $12.76 | $13.04 | $12.55 | $12.92 | $12.76 | 207,469 |
2016-05-10 | $12.34 | $12.70 | $12.18 | $12.62 | $12.44 | 198,535 |
2016-05-09 | $12.48 | $12.51 | $12.16 | $12.29 | $12.12 | 160,010 |
2016-05-06 | $12.64 | $13.19 | $12.64 | $12.86 | $12.68 | 275,902 |
2016-05-05 | $12.42 | $12.62 | $12.33 | $12.49 | $12.32 | 190,981 |
2016-05-04 | $12.76 | $12.95 | $12.15 | $12.24 | $12.07 | 255,212 |
2016-05-03 | $13.40 | $13.40 | $12.83 | $12.93 | $12.75 | 183,809 |
2016-05-02 | $13.75 | $13.75 | $13.18 | $13.33 | $13.14 | 228,495 |
2016-04-29 | $12.96 | $13.62 | $12.90 | $13.60 | $13.41 | 304,121 |
2016-04-28 | $12.48 | $12.90 | $12.45 | $12.83 | $12.65 | 291,452 |
2016-04-27 | $12.48 | $12.64 | $12.33 | $12.44 | $12.27 | 169,601 |
2016-04-26 | $12.18 | $12.37 | $12.17 | $12.36 | $12.19 | 123,266 |
2016-04-25 | $12.11 | $12.30 | $12.03 | $12.16 | $11.99 | 125,424 |
2016-04-22 | $12.21 | $12.44 | $12.00 | $12.11 | $11.94 | 170,749 |
2016-04-21 | $12.37 | $12.44 | $12.18 | $12.30 | $12.13 | 198,158 |
2016-04-20 | $12.41 | $12.68 | $12.12 | $12.18 | $12.01 | 276,540 |
2016-04-19 | $12.39 | $12.50 | $12.25 | $12.36 | $12.19 | 454,819 |
2016-04-18 | $12.35 | $12.35 | $12.00 | $12.05 | $11.88 | 177,580 |
2016-04-15 | $12.01 | $12.14 | $11.89 | $12.13 | $11.96 | 223,478 |
2016-04-14 | $12.05 | $12.14 | $11.76 | $11.86 | $11.69 | 248,321 |
2016-04-13 | $12.45 | $12.50 | $12.00 | $12.01 | $11.84 | 307,565 |
2016-04-12 | $12.60 | $12.75 | $12.29 | $12.60 | $12.42 | 306,952 |
2016-04-11 | $11.75 | $12.48 | $11.73 | $12.45 | $12.28 | 1,024,445 |
2016-04-08 | $10.94 | $11.49 | $10.93 | $11.33 | $11.17 | 818,527 |
2016-04-07 | $10.66 | $10.89 | $10.51 | $10.85 | $10.70 | 809,589 |
2016-04-06 | $10.14 | $10.32 | $10.13 | $10.25 | $10.11 | 79,113 |
2016-04-05 | $10.16 | $10.30 | $10.02 | $10.26 | $10.12 | 77,225 |
2016-04-04 | $10.30 | $10.30 | $9.99 | $10.02 | $9.88 | 112,874 |
2016-04-01 | $10.02 | $10.32 | $9.94 | $10.29 | $10.15 | 144,610 |
2016-03-31 | $10.34 | $10.40 | $10.19 | $10.24 | $10.10 | 171,549 |
2016-03-30 | $10.33 | $10.41 | $10.11 | $10.24 | $10.10 | 224,013 |
2016-03-29 | $10.03 | $10.51 | $9.96 | $10.46 | $10.31 | 118,660 |
2016-03-28 | $9.96 | $10.02 | $9.80 | $9.98 | $9.84 | 148,819 |
2016-03-24 | $9.94 | $10.00 | $9.75 | $9.91 | $9.77 | 119,809 |
2016-03-23 | $10.02 | $10.07 | $9.78 | $9.78 | $9.64 | 112,921 |
2016-03-22 | $10.45 | $10.63 | $10.26 | $10.40 | $10.25 | 74,381 |
2016-03-21 | $10.25 | $10.49 | $10.25 | $10.36 | $10.22 | 62,151 |
2016-03-18 | $10.35 | $10.48 | $10.21 | $10.32 | $10.18 | 176,392 |
2016-03-17 | $10.50 | $10.76 | $10.25 | $10.31 | $10.16 | 193,832 |
2016-03-16 | $9.80 | $10.47 | $9.69 | $10.45 | $10.30 | 120,578 |
2016-03-15 | $9.62 | $9.91 | $9.62 | $9.90 | $9.76 | 64,930 |
2016-03-14 | $10.11 | $10.15 | $9.77 | $9.78 | $9.64 | 103,757 |
2016-03-11 | $10.16 | $10.33 | $10.05 | $10.05 | $9.91 | 72,480 |
2016-03-10 | $10.12 | $10.35 | $9.99 | $10.24 | $10.10 | 210,750 |
2016-03-09 | $9.60 | $10.06 | $9.58 | $9.95 | $9.81 | 84,160 |
2016-03-08 | $10.20 | $10.32 | $9.79 | $9.81 | $9.67 | 137,490 |
2016-03-07 | $9.93 | $10.39 | $9.86 | $10.16 | $10.02 | 450,315 |
2016-03-04 | $9.83 | $10.24 | $9.78 | $9.82 | $9.68 | 338,466 |
2016-03-03 | $9.55 | $9.93 | $9.55 | $9.88 | $9.74 | 112,544 |
2016-03-02 | $9.41 | $9.60 | $9.38 | $9.59 | $9.46 | 49,008 |
2016-03-01 | $9.64 | $9.64 | $9.29 | $9.38 | $9.25 | 183,349 |
2016-02-29 | $9.44 | $9.62 | $9.36 | $9.56 | $9.43 | 67,120 |
2016-02-26 | $9.25 | $9.42 | $9.16 | $9.25 | $9.12 | 202,286 |
2016-02-25 | $9.50 | $9.71 | $9.31 | $9.46 | $9.33 | 157,245 |
2016-02-24 | $9.62 | $9.79 | $9.35 | $9.44 | $9.31 | 129,987 |
2016-02-23 | $9.40 | $9.50 | $9.27 | $9.33 | $9.20 | 86,406 |
2016-02-22 | $8.95 | $9.40 | $8.95 | $9.25 | $9.12 | 83,416 |
2016-02-19 | $9.06 | $9.46 | $9.06 | $9.26 | $9.13 | 47,393 |
2016-02-18 | $8.92 | $9.48 | $8.88 | $9.45 | $9.32 | 87,450 |
2016-02-17 | $8.79 | $9.03 | $8.71 | $8.98 | $8.85 | 112,172 |
2016-02-16 | $9.09 | $9.11 | $8.65 | $8.71 | $8.59 | 143,407 |
2016-02-12 | $9.17 | $9.39 | $9.12 | $9.31 | $9.18 | 80,961 |
2016-02-11 | $9.45 | $9.48 | $9.00 | $9.26 | $9.13 | 272,449 |
2016-02-10 | $8.55 | $8.89 | $8.43 | $8.87 | $8.75 | 95,301 |
2016-02-09 | $9.17 | $9.26 | $8.49 | $8.49 | $8.37 | 105,344 |
2016-02-08 | $9.05 | $9.36 | $9.05 | $9.15 | $9.02 | 161,618 |
2016-02-05 | $8.43 | $8.92 | $8.25 | $8.91 | $8.79 | 84,515 |
2016-02-04 | $8.21 | $8.66 | $8.15 | $8.52 | $8.40 | 80,790 |
2016-02-03 | $7.62 | $8.14 | $7.62 | $8.12 | $8.01 | 118,708 |
2016-02-02 | $7.77 | $7.77 | $7.50 | $7.65 | $7.54 | 57,921 |
2016-02-01 | $7.55 | $7.79 | $7.55 | $7.73 | $7.62 | 64,566 |
2016-01-29 | $7.25 | $7.53 | $7.25 | $7.53 | $7.42 | 76,372 |
2016-01-28 | $7.37 | $7.49 | $7.23 | $7.28 | $7.18 | 50,913 |
2016-01-27 | $7.37 | $7.50 | $7.29 | $7.50 | $7.40 | 61,807 |
2016-01-26 | $7.10 | $7.39 | $7.06 | $7.37 | $7.27 | 90,601 |
2016-01-25 | $7.00 | $7.10 | $6.97 | $7.04 | $6.94 | 70,963 |
2016-01-22 | $6.72 | $6.97 | $6.71 | $6.91 | $6.81 | 79,865 |
2016-01-21 | $6.71 | $6.82 | $6.56 | $6.80 | $6.71 | 46,784 |
2016-01-20 | $6.82 | $6.82 | $6.56 | $6.81 | $6.72 | 165,486 |
2016-01-19 | $7.01 | $7.01 | $6.64 | $6.70 | $6.61 | 109,859 |
2016-01-15 | $7.19 | $7.19 | $6.92 | $6.94 | $6.84 | 93,216 |
2016-01-14 | $7.09 | $7.15 | $6.89 | $6.97 | $6.87 | 108,499 |
2016-01-13 | $7.18 | $7.27 | $7.04 | $7.14 | $7.04 | 105,552 |
2016-01-12 | $7.31 | $7.31 | $7.04 | $7.18 | $7.08 | 139,385 |
2016-01-11 | $7.63 | $7.67 | $7.26 | $7.35 | $7.25 | 93,914 |
2016-01-08 | $7.61 | $7.71 | $7.51 | $7.64 | $7.53 | 122,172 |
2016-01-07 | $7.56 | $7.89 | $7.51 | $7.77 | $7.66 | 261,014 |
2016-01-06 | $7.42 | $7.50 | $7.38 | $7.47 | $7.37 | 113,871 |
2016-01-05 | $7.33 | $7.43 | $7.23 | $7.31 | $7.21 | 188,330 |
2016-01-04 | $7.30 | $7.37 | $7.20 | $7.27 | $7.17 | 320,566 |
2015-12-31 | $7.04 | $7.23 | $7.01 | $7.17 | $7.07 | 141,607 |
2015-12-30 | $7.12 | $7.18 | $7.04 | $7.04 | $6.94 | 67,704 |
2015-12-29 | $7.32 | $7.32 | $7.11 | $7.25 | $7.15 | 78,260 |
2015-12-28 | $7.25 | $7.26 | $7.11 | $7.26 | $7.16 | 216,630 |
2015-12-24 | $7.20 | $7.39 | $7.20 | $7.36 | $7.26 | 53,513 |
2015-12-23 | $7.16 | $7.28 | $7.09 | $7.16 | $7.06 | 148,341 |
2015-12-22 | $7.13 | $7.22 | $7.07 | $7.12 | $7.02 | 96,444 |
2015-12-21 | $7.19 | $7.31 | $7.12 | $7.18 | $7.08 | 118,022 |
2015-12-18 | $6.93 | $7.08 | $6.88 | $7.02 | $6.92 | 97,031 |
2015-12-17 | $7.07 | $7.10 | $6.78 | $6.85 | $6.75 | 297,961 |
2015-12-16 | $7.09 | $7.27 | $7.05 | $7.27 | $7.17 | 151,413 |
2015-12-15 | $6.96 | $7.03 | $6.88 | $6.97 | $6.87 | 128,940 |
2015-12-14 | $7.18 | $7.18 | $6.90 | $6.93 | $6.83 | 68,001 |
2015-12-11 | $7.18 | $7.43 | $7.10 | $7.23 | $7.13 | 162,027 |
2015-12-10 | $7.14 | $7.40 | $7.14 | $7.31 | $7.21 | 106,884 |
2015-12-09 | $7.28 | $7.64 | $7.23 | $7.32 | $7.22 | 107,273 |
2015-12-08 | $7.29 | $7.32 | $7.09 | $7.18 | $7.08 | 185,938 |
2015-12-07 | $7.64 | $7.65 | $7.26 | $7.33 | $7.23 | 137,773 |
2015-12-04 | $7.49 | $7.75 | $7.44 | $7.74 | $7.63 | 161,779 |
2015-12-03 | $7.35 | $7.49 | $7.24 | $7.40 | $7.30 | 95,499 |
2015-12-02 | $7.24 | $7.44 | $7.14 | $7.27 | $7.17 | 96,037 |
2015-12-01 | $7.01 | $7.41 | $6.88 | $7.38 | $7.28 | 97,337 |
2015-11-30 | $7.03 | $7.25 | $7.02 | $7.16 | $7.06 | 98,693 |
2015-11-27 | $6.90 | $7.09 | $6.88 | $6.98 | $6.88 | 21,120 |
2015-11-25 | $7.09 | $7.22 | $6.96 | $7.07 | $6.97 | 147,627 |
2015-11-24 | $7.03 | $7.17 | $7.03 | $7.14 | $7.04 | 51,071 |
2015-11-23 | $6.85 | $6.98 | $6.85 | $6.92 | $6.82 | 32,486 |
2015-11-20 | $7.20 | $7.23 | $6.88 | $6.91 | $6.81 | 55,468 |
2015-11-19 | $7.01 | $7.20 | $6.90 | $7.15 | $7.05 | 239,585 |
2015-11-18 | $6.83 | $7.00 | $6.73 | $6.95 | $6.85 | 209,906 |
2015-11-17 | $7.12 | $7.13 | $6.79 | $6.80 | $6.71 | 242,236 |
2015-11-16 | $7.20 | $7.37 | $7.12 | $7.15 | $7.05 | 172,596 |
2015-11-13 | $7.14 | $7.29 | $7.13 | $7.22 | $7.12 | 83,834 |
2015-11-12 | $7.12 | $7.34 | $7.10 | $7.19 | $7.09 | 78,755 |
2015-11-11 | $7.19 | $7.33 | $7.16 | $7.27 | $7.15 | 113,891 |
2015-11-10 | $7.31 | $7.33 | $7.14 | $7.17 | $7.05 | 139,750 |
2015-11-09 | $7.27 | $7.39 | $7.13 | $7.36 | $7.24 | 202,070 |
2015-11-06 | $7.37 | $7.40 | $7.24 | $7.25 | $7.13 | 88,329 |
2015-11-05 | $7.76 | $7.76 | $7.52 | $7.54 | $7.41 | 131,300 |
2015-11-04 | $7.92 | $8.04 | $7.76 | $7.79 | $7.66 | 57,133 |
2015-11-03 | $7.77 | $8.00 | $7.77 | $7.93 | $7.80 | 69,442 |
2015-11-02 | $7.84 | $7.99 | $7.77 | $7.93 | $7.80 | 250,063 |
2015-10-30 | $7.97 | $8.11 | $7.89 | $7.89 | $7.76 | 161,287 |
2015-10-29 | $8.21 | $8.29 | $7.93 | $7.99 | $7.86 | 101,906 |
2015-10-28 | $8.59 | $8.82 | $8.20 | $8.30 | $8.16 | 187,402 |
2015-10-27 | $8.44 | $8.61 | $8.39 | $8.46 | $8.32 | 65,754 |
2015-10-26 | $8.70 | $8.83 | $8.49 | $8.50 | $8.36 | 65,081 |
2015-10-23 | $9.33 | $9.33 | $8.57 | $8.70 | $8.55 | 258,423 |
2015-10-22 | $8.84 | $8.92 | $8.50 | $8.65 | $8.51 | 332,722 |
2015-10-21 | $8.78 | $8.80 | $8.55 | $8.59 | $8.45 | 99,956 |
2015-10-20 | $8.57 | $9.07 | $8.57 | $8.85 | $8.70 | 141,600 |
2015-10-19 | $8.78 | $8.96 | $8.50 | $8.57 | $8.43 | 63,005 |
2015-10-16 | $9.23 | $9.26 | $8.83 | $8.83 | $8.68 | 46,695 |
2015-10-15 | $9.10 | $9.29 | $8.88 | $9.23 | $9.08 | 57,845 |
2015-10-14 | $9.00 | $9.27 | $8.75 | $9.26 | $9.11 | 83,823 |
2015-10-13 | $8.64 | $8.94 | $8.64 | $8.67 | $8.53 | 81,408 |
2015-10-12 | $9.10 | $9.10 | $8.58 | $8.65 | $8.51 | 65,055 |
2015-10-09 | $8.85 | $9.00 | $8.72 | $8.97 | $8.82 | 122,982 |
2015-10-08 | $8.43 | $8.90 | $8.43 | $8.64 | $8.50 | 75,022 |
2015-10-07 | $8.64 | $8.69 | $8.40 | $8.61 | $8.47 | 52,274 |
2015-10-06 | $8.45 | $8.68 | $8.45 | $8.57 | $8.43 | 48,230 |
2015-10-05 | $8.21 | $8.39 | $8.14 | $8.35 | $8.21 | 118,887 |
2015-10-02 | $7.87 | $8.18 | $7.78 | $8.18 | $8.04 | 44,870 |
2015-10-01 | $7.76 | $7.91 | $7.52 | $7.57 | $7.44 | 81,515 |
2015-09-30 | $7.44 | $7.82 | $7.00 | $7.82 | $7.69 | 29,607 |
2015-09-29 | $7.72 | $7.79 | $7.58 | $7.58 | $7.45 | 12,571 |
2015-09-28 | $7.67 | $7.86 | $7.64 | $7.67 | $7.54 | 83,971 |
2015-09-25 | $8.05 | $8.15 | $7.84 | $7.88 | $7.75 | 18,194 |
2015-09-24 | $7.76 | $8.21 | $7.76 | $8.13 | $7.99 | 62,978 |
2015-09-23 | $7.84 | $7.84 | $7.58 | $7.62 | $7.49 | 30,379 |
2015-09-22 | $7.81 | $7.85 | $7.70 | $7.74 | $7.61 | 32,674 |
2015-09-21 | $8.19 | $8.19 | $8.01 | $8.01 | $7.88 | 21,942 |
2015-09-18 | $8.34 | $8.46 | $8.20 | $8.25 | $8.11 | 35,694 |
2015-09-17 | $7.83 | $8.31 | $7.83 | $8.21 | $8.07 | 30,257 |
2015-09-16 | $7.84 | $8.03 | $7.81 | $7.99 | $7.86 | 178,644 |
2015-09-15 | $7.69 | $7.93 | $7.67 | $7.68 | $7.55 | 18,506 |
2015-09-14 | $7.69 | $7.94 | $7.66 | $7.73 | $7.60 | 29,684 |
2015-09-11 | $7.64 | $7.77 | $7.56 | $7.77 | $7.64 | 105,612 |
2015-09-10 | $7.83 | $7.97 | $7.72 | $7.75 | $7.62 | 194,476 |
2015-09-09 | $8.05 | $8.05 | $7.71 | $7.73 | $7.60 | 54,817 |
2015-09-08 | $7.89 | $8.30 | $7.73 | $8.24 | $8.10 | 120,586 |
2015-09-04 | $7.80 | $7.80 | $7.57 | $7.74 | $7.61 | 41,822 |
2015-09-03 | $7.89 | $8.07 | $7.80 | $7.83 | $7.70 | 53,863 |
2015-09-02 | $8.00 | $8.05 | $7.81 | $8.00 | $7.87 | 347,455 |
2015-09-01 | $8.07 | $8.20 | $7.94 | $7.98 | $7.85 | 161,493 |
ASA Gold and Precious Metals Ltd (ASA) News Headlines
Recent ASA Gold and Precious Metals Ltd (ASA) News
Similar Companies to ASA Gold and Precious Metals Ltd (ASA) in the Asset Management Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
State Street Corp | STT | Asset Management | Financial Services | 35,000 |
Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |