BlackRock Enhanced Equity Dividend Trust (BDJ) Exchange: NYSE

Data as of May 16, 2022

$9.12 ($0.17) 1.90%

BlackRock Enhanced Equity Dividend Trust - Daily Information
Click for more stock information on BlackRock Enhanced Equity Dividend Trust.
Daily Information Data
Date May 16, 2022
Open $8.97
Previous Close $9.12
High $9.16
Low $8.97
Adjusted Open $8.97
Previous Adjusted Close $9.12
Adjusted High $9.16
Adjusted Low $8.97

About BlackRock Enhanced Equity Dividend Trust (BDJ)

BlackRock Enhanced Equity Div Common

Historical Stock Data for BlackRock Enhanced Equity Dividend Trust (BDJ)

Date Open High Low Close Adj.Close Volume
2022-05-13 $8.97 $9.16 $8.97 $9.12 $9.12 534,593
2022-05-12 $8.96 $8.99 $8.81 $8.95 $8.90 776,754
2022-05-11 $9.01 $9.20 $8.95 $8.98 $8.93 592,657
2022-05-10 $9.21 $9.27 $8.99 $9.02 $8.96 632,157
2022-05-09 $9.25 $9.28 $9.08 $9.09 $9.03 716,365
2022-05-06 $9.35 $9.43 $9.26 $9.34 $9.28 700,054
2022-05-05 $9.55 $9.55 $9.28 $9.37 $9.31 563,443
2022-05-04 $9.48 $9.61 $9.35 $9.59 $9.53 726,319
2022-05-03 $9.31 $9.52 $9.29 $9.42 $9.36 847,634
2022-05-02 $9.22 $9.31 $9.06 $9.25 $9.19 860,779
2022-04-29 $9.46 $9.47 $9.23 $9.24 $9.18 578,260
2022-04-28 $9.38 $9.48 $9.30 $9.47 $9.41 386,628
2022-04-27 $9.29 $9.42 $9.28 $9.30 $9.24 507,203
2022-04-26 $9.47 $9.49 $9.27 $9.27 $9.21 444,426
2022-04-25 $9.50 $9.51 $9.32 $9.49 $9.43 663,232
2022-04-22 $9.74 $9.75 $9.51 $9.52 $9.46 463,342
2022-04-21 $9.89 $9.95 $9.70 $9.72 $9.66 406,431
2022-04-20 $9.84 $9.87 $9.78 $9.83 $9.77 490,551
2022-04-19 $9.68 $9.80 $9.68 $9.78 $9.72 425,968
2022-04-18 $9.60 $9.71 $9.60 $9.68 $9.62 411,119
2022-04-14 $9.74 $9.83 $9.58 $9.58 $9.52 493,058
2022-04-13 $9.69 $9.79 $9.69 $9.69 $9.63 276,751
2022-04-12 $9.80 $9.85 $9.70 $9.75 $9.63 413,373
2022-04-11 $9.82 $9.87 $9.73 $9.75 $9.63 339,876
2022-04-08 $9.75 $9.83 $9.74 $9.82 $9.70 301,095
2022-04-07 $9.74 $9.80 $9.61 $9.75 $9.63 350,165
2022-04-06 $9.76 $9.79 $9.67 $9.73 $9.61 463,485
2022-04-05 $9.80 $9.88 $9.77 $9.83 $9.71 514,584
2022-04-04 $9.96 $10.00 $9.80 $9.83 $9.71 423,964
2022-04-01 $9.95 $9.98 $9.84 $9.96 $9.84 402,177
2022-03-31 $10.01 $10.02 $9.88 $9.90 $9.78 858,619
2022-03-30 $9.93 $9.95 $9.87 $9.95 $9.83 349,939
2022-03-29 $9.83 $9.95 $9.82 $9.92 $9.80 541,229
2022-03-28 $9.79 $9.81 $9.70 $9.80 $9.68 309,547
2022-03-25 $9.84 $9.89 $9.73 $9.79 $9.67 361,371
2022-03-24 $9.80 $9.83 $9.76 $9.82 $9.70 285,459
2022-03-23 $9.78 $9.80 $9.73 $9.75 $9.63 278,079
2022-03-22 $9.72 $9.86 $9.72 $9.78 $9.66 466,006
2022-03-21 $9.69 $9.72 $9.62 $9.66 $9.55 314,615
2022-03-18 $9.70 $9.70 $9.60 $9.69 $9.58 369,392
2022-03-17 $9.53 $9.70 $9.47 $9.70 $9.59 379,088
2022-03-16 $9.40 $9.55 $9.34 $9.53 $9.42 873,637
2022-03-15 $9.26 $9.35 $9.24 $9.33 $9.22 577,155
2022-03-14 $9.21 $9.36 $9.13 $9.16 $9.05 642,083
2022-03-11 $9.41 $9.42 $9.24 $9.24 $9.07 461,210
2022-03-10 $9.31 $9.36 $9.22 $9.33 $9.16 570,993
2022-03-09 $9.31 $9.44 $9.31 $9.38 $9.21 418,587
2022-03-08 $9.18 $9.32 $9.10 $9.15 $8.99 1,014,493
2022-03-07 $9.34 $9.37 $9.15 $9.16 $9.00 838,045
2022-03-04 $9.53 $9.57 $9.36 $9.37 $9.20 1,927,015
2022-03-03 $9.75 $9.75 $9.61 $9.69 $9.52 453,019
2022-03-02 $9.55 $9.75 $9.55 $9.71 $9.54 515,831
2022-03-01 $9.62 $9.68 $9.46 $9.55 $9.38 757,641
2022-02-28 $9.70 $9.75 $9.53 $9.69 $9.52 692,352
2022-02-25 $9.48 $9.78 $9.48 $9.78 $9.61 772,453
2022-02-24 $9.15 $9.44 $9.06 $9.43 $9.26 1,366,465
2022-02-23 $9.54 $9.59 $9.38 $9.39 $9.22 600,063
2022-02-22 $9.63 $9.69 $9.38 $9.48 $9.31 980,345
2022-02-18 $9.75 $9.81 $9.70 $9.73 $9.56 402,582
2022-02-17 $9.87 $9.89 $9.70 $9.75 $9.58 387,909
2022-02-16 $9.85 $9.92 $9.79 $9.89 $9.71 393,566
2022-02-15 $9.85 $9.90 $9.82 $9.85 $9.67 361,932
2022-02-14 $9.85 $9.87 $9.73 $9.76 $9.59 610,928
2022-02-11 $10.05 $10.08 $9.84 $9.88 $9.65 562,213
2022-02-10 $10.06 $10.14 $9.95 $10.02 $9.79 698,519
2022-02-09 $10.05 $10.14 $10.04 $10.12 $9.89 419,601
2022-02-08 $9.85 $10.00 $9.83 $10.00 $9.77 665,869
2022-02-07 $9.91 $9.92 $9.79 $9.83 $9.61 394,940
2022-02-04 $9.81 $9.91 $9.76 $9.85 $9.62 440,794
2022-02-03 $9.91 $9.91 $9.78 $9.79 $9.57 401,062
2022-02-02 $9.94 $9.97 $9.89 $9.96 $9.73 359,370
2022-02-01 $9.80 $9.92 $9.77 $9.90 $9.67 500,216
2022-01-31 $9.72 $9.78 $9.65 $9.78 $9.56 585,062
2022-01-28 $9.57 $9.68 $9.44 $9.68 $9.46 660,726
2022-01-27 $9.59 $9.75 $9.50 $9.53 $9.31 574,030
2022-01-26 $9.63 $9.69 $9.40 $9.54 $9.32 616,504
2022-01-25 $9.42 $9.58 $9.26 $9.47 $9.25 990,430
2022-01-24 $9.51 $9.60 $9.00 $9.59 $9.37 1,805,224
2022-01-21 $9.84 $9.85 $9.51 $9.64 $9.42 2,113,634
2022-01-20 $10.01 $10.07 $9.84 $9.90 $9.67 800,606
2022-01-19 $10.06 $10.10 $9.95 $9.99 $9.76 583,936
2022-01-18 $10.10 $10.11 $9.98 $10.03 $9.80 633,363
2022-01-14 $10.15 $10.23 $10.05 $10.15 $9.92 796,137
2022-01-13 $10.37 $10.40 $10.18 $10.18 $9.95 525,845
2022-01-12 $10.35 $10.45 $10.32 $10.43 $10.14 550,795
2022-01-11 $10.22 $10.31 $10.18 $10.29 $10.01 591,367
2022-01-10 $10.12 $10.22 $10.07 $10.18 $9.90 554,675
2022-01-07 $10.18 $10.24 $10.12 $10.12 $9.84 467,819
2022-01-06 $10.12 $10.19 $10.06 $10.14 $9.86 584,547
2022-01-05 $10.25 $10.32 $10.12 $10.12 $9.84 592,158
2022-01-04 $10.21 $10.35 $10.16 $10.22 $9.94 691,491
2022-01-03 $10.15 $10.23 $10.07 $10.14 $9.86 892,943
2021-12-31 $10.23 $10.34 $10.08 $10.08 $9.80 1,547,828
2021-12-30 $10.13 $10.19 $10.08 $10.15 $9.87 513,473
2021-12-29 $9.94 $10.15 $9.93 $10.10 $9.82 732,187
2021-12-28 $9.93 $9.96 $9.90 $9.92 $9.65 233,160
2021-12-27 $9.91 $9.95 $9.87 $9.91 $9.64 272,954
2021-12-23 $9.77 $9.87 $9.77 $9.85 $9.58 324,811
2021-12-22 $9.68 $9.73 $9.63 $9.73 $9.46 342,931
2021-12-21 $9.45 $9.64 $9.44 $9.64 $9.37 379,262
2021-12-20 $9.49 $9.53 $9.33 $9.37 $9.11 677,939
2021-12-17 $9.70 $9.71 $9.49 $9.58 $9.31 447,189
2021-12-16 $9.78 $9.81 $9.68 $9.73 $9.46 501,944
2021-12-15 $9.91 $9.95 $9.83 $9.94 $9.62 385,314
2021-12-14 $9.81 $9.91 $9.79 $9.87 $9.55 422,468
2021-12-13 $9.84 $9.84 $9.74 $9.82 $9.50 412,188
2021-12-10 $9.95 $9.98 $9.78 $9.81 $9.49 556,197
2021-12-09 $9.97 $9.97 $9.91 $9.93 $9.61 311,382
2021-12-08 $9.99 $10.00 $9.93 $9.96 $9.63 361,241
2021-12-07 $9.95 $10.04 $9.87 $9.89 $9.57 483,200
2021-12-06 $9.70 $9.83 $9.67 $9.80 $9.48 504,460
2021-12-03 $9.78 $9.83 $9.61 $9.65 $9.34 383,667
2021-12-02 $9.60 $9.76 $9.60 $9.74 $9.42 273,691
2021-12-01 $9.80 $9.90 $9.57 $9.58 $9.27 496,567
2021-11-30 $9.94 $9.94 $9.71 $9.73 $9.41 711,848
2021-11-29 $10.00 $10.00 $9.83 $9.94 $9.62 491,250
2021-11-26 $9.98 $9.99 $9.84 $9.93 $9.61 330,177
2021-11-24 $10.12 $10.16 $10.09 $10.10 $9.77 252,773
2021-11-23 $10.08 $10.14 $10.07 $10.13 $9.80 335,994
2021-11-22 $10.00 $10.08 $9.99 $10.07 $9.74 541,617
2021-11-19 $10.09 $10.09 $9.95 $9.98 $9.65 514,349
2021-11-18 $10.21 $10.22 $10.08 $10.10 $9.77 472,199
2021-11-17 $10.26 $10.26 $10.16 $10.19 $9.86 234,738
2021-11-16 $10.31 $10.31 $10.24 $10.26 $9.93 244,310
2021-11-15 $10.32 $10.34 $10.29 $10.29 $9.95 220,435
2021-11-12 $10.35 $10.35 $10.24 $10.31 $9.97 210,662
2021-11-11 $10.35 $10.38 $10.33 $10.36 $9.97 187,329
2021-11-10 $10.31 $10.36 $10.31 $10.32 $9.94 236,796
2021-11-09 $10.27 $10.33 $10.23 $10.31 $9.93 216,653
2021-11-08 $10.32 $10.35 $10.29 $10.32 $9.94 236,454
2021-11-05 $10.33 $10.36 $10.26 $10.27 $9.89 513,987
2021-11-04 $10.39 $10.40 $10.29 $10.32 $9.94 396,829
2021-11-03 $10.38 $10.40 $10.30 $10.37 $9.98 201,108
2021-11-02 $10.35 $10.40 $10.32 $10.37 $9.98 326,183
2021-11-01 $10.32 $10.33 $10.29 $10.32 $9.94 293,630
2021-10-29 $10.31 $10.34 $10.28 $10.32 $9.94 329,124
2021-10-28 $10.25 $10.31 $10.23 $10.30 $9.92 374,035
2021-10-27 $10.39 $10.40 $10.23 $10.23 $9.85 303,984
2021-10-26 $10.36 $10.39 $10.34 $10.37 $9.98 238,146
2021-10-25 $10.37 $10.41 $10.32 $10.34 $9.95 315,207
2021-10-22 $10.30 $10.37 $10.28 $10.37 $9.98 389,418
2021-10-21 $10.32 $10.38 $10.29 $10.29 $9.91 344,824
2021-10-20 $10.30 $10.36 $10.28 $10.35 $9.96 214,016
2021-10-19 $10.30 $10.31 $10.23 $10.28 $9.90 270,161
2021-10-18 $10.21 $10.28 $10.18 $10.27 $9.89 455,219
2021-10-15 $10.15 $10.22 $10.10 $10.22 $9.84 327,168
2021-10-14 $10.13 $10.15 $10.11 $10.15 $9.77 316,355
2021-10-13 $10.11 $10.11 $10.01 $10.11 $9.69 286,540
2021-10-12 $10.13 $10.13 $10.04 $10.08 $9.66 274,561
2021-10-11 $10.08 $10.18 $10.05 $10.07 $9.65 366,620
2021-10-08 $10.04 $10.08 $10.02 $10.07 $9.65 257,393
2021-10-07 $10.00 $10.08 $9.98 $10.01 $9.59 447,953
2021-10-06 $9.90 $9.98 $9.81 $9.97 $9.55 463,367
2021-10-05 $9.90 $9.99 $9.88 $9.98 $9.56 427,638
2021-10-04 $9.94 $9.98 $9.81 $9.84 $9.43 444,082
2021-10-01 $9.83 $9.96 $9.72 $9.94 $9.52 444,195
2021-09-30 $10.01 $10.01 $9.80 $9.80 $9.39 585,761
2021-09-29 $9.84 $9.94 $9.84 $9.93 $9.51 387,335
2021-09-28 $9.90 $9.94 $9.81 $9.83 $9.42 542,120
2021-09-27 $10.00 $10.02 $9.92 $9.95 $9.53 540,173
2021-09-24 $9.99 $10.03 $9.96 $9.98 $9.56 311,056
2021-09-23 $9.96 $10.02 $9.92 $9.99 $9.57 381,439
2021-09-22 $9.87 $9.93 $9.82 $9.89 $9.47 812,699
2021-09-21 $9.80 $9.88 $9.79 $9.81 $9.40 330,358
2021-09-20 $9.84 $9.85 $9.65 $9.78 $9.37 629,804
2021-09-17 $10.01 $10.03 $9.95 $9.97 $9.55 253,403
2021-09-16 $10.06 $10.09 $10.01 $10.01 $9.59 270,949
2021-09-15 $9.99 $10.05 $9.96 $10.04 $9.62 346,790
2021-09-14 $10.11 $10.11 $9.97 $9.98 $9.56 347,239
2021-09-13 $10.14 $10.17 $10.08 $10.10 $9.63 275,602
2021-09-10 $10.15 $10.18 $10.06 $10.08 $9.61 239,748
2021-09-09 $10.14 $10.19 $10.10 $10.13 $9.66 286,326
2021-09-08 $10.18 $10.20 $10.09 $10.12 $9.65 363,753
2021-09-07 $10.19 $10.21 $10.17 $10.21 $9.73 248,747
2021-09-03 $10.24 $10.26 $10.18 $10.20 $9.72 247,594
2021-09-02 $10.22 $10.24 $10.20 $10.24 $9.76 200,015
2021-09-01 $10.23 $10.23 $10.17 $10.20 $9.72 282,744
2021-08-31 $10.19 $10.23 $10.12 $10.19 $9.71 450,726
2021-08-30 $10.21 $10.21 $10.13 $10.14 $9.67 481,605
2021-08-27 $10.19 $10.22 $10.16 $10.20 $9.72 235,292
2021-08-26 $10.25 $10.26 $10.14 $10.16 $9.68 224,361
2021-08-25 $10.23 $10.27 $10.22 $10.24 $9.76 211,483
2021-08-24 $10.20 $10.25 $10.18 $10.23 $9.75 217,930
2021-08-23 $10.15 $10.20 $10.13 $10.18 $9.70 419,403
2021-08-20 $10.13 $10.13 $10.06 $10.09 $9.62 326,372
2021-08-19 $10.07 $10.14 $10.03 $10.11 $9.64 413,496
2021-08-18 $10.16 $10.21 $10.12 $10.12 $9.65 235,963
2021-08-17 $10.22 $10.22 $10.13 $10.16 $9.68 383,910
2021-08-16 $10.26 $10.26 $10.16 $10.24 $9.76 377,971
2021-08-13 $10.31 $10.31 $10.22 $10.24 $9.76 258,328
2021-08-12 $10.30 $10.33 $10.28 $10.32 $9.79 301,050
2021-08-11 $10.27 $10.34 $10.27 $10.31 $9.78 480,585
2021-08-10 $10.25 $10.27 $10.22 $10.27 $9.74 220,652
2021-08-09 $10.20 $10.22 $10.18 $10.20 $9.68 233,593
2021-08-06 $10.15 $10.19 $10.14 $10.17 $9.65 218,694
2021-08-05 $10.07 $10.11 $10.04 $10.11 $9.59 342,014
2021-08-04 $10.22 $10.26 $10.02 $10.05 $9.53 995,731
2021-08-03 $10.22 $10.24 $10.16 $10.23 $9.70 334,301
2021-08-02 $10.23 $10.30 $10.21 $10.21 $9.68 307,035
2021-07-30 $10.21 $10.27 $10.19 $10.22 $9.69 402,229
2021-07-29 $10.11 $10.22 $10.11 $10.21 $9.68 278,781
2021-07-28 $10.07 $10.14 $10.06 $10.10 $9.58 292,300
2021-07-27 $10.07 $10.08 $10.00 $10.04 $9.52 277,262
2021-07-26 $10.07 $10.12 $10.05 $10.07 $9.55 338,732
2021-07-23 $10.09 $10.12 $10.02 $10.06 $9.54 340,783
2021-07-22 $10.08 $10.08 $10.02 $10.03 $9.51 270,419
2021-07-21 $10.03 $10.13 $10.03 $10.07 $9.55 342,000
2021-07-20 $9.80 $10.00 $9.80 $9.98 $9.47 332,059
2021-07-19 $9.92 $9.92 $9.73 $9.78 $9.28 762,310
2021-07-16 $10.11 $10.13 $9.97 $9.98 $9.47 1,254,160
2021-07-15 $10.17 $10.17 $10.05 $10.05 $9.53 425,080
2021-07-14 $10.20 $10.20 $10.11 $10.14 $9.62 446,022
2021-07-13 $10.20 $10.24 $10.16 $10.17 $9.60 565,338
2021-07-12 $10.03 $10.25 $10.03 $10.17 $9.60 620,797
2021-07-09 $9.95 $10.02 $9.92 $9.97 $9.41 395,090
2021-07-08 $10.05 $10.05 $9.87 $9.87 $9.32 632,420
2021-07-07 $10.04 $10.11 $10.00 $10.11 $9.54 365,504
2021-07-06 $10.15 $10.16 $10.03 $10.04 $9.48 528,633
2021-07-02 $10.24 $10.24 $10.16 $10.16 $9.59 259,940
2021-07-01 $10.18 $10.24 $10.17 $10.20 $9.63 373,244
2021-06-30 $10.24 $10.25 $10.12 $10.13 $9.56 857,257
2021-06-29 $10.21 $10.21 $10.13 $10.21 $9.64 428,635
2021-06-28 $10.15 $10.21 $10.13 $10.20 $9.63 384,212
2021-06-25 $10.15 $10.15 $10.10 $10.14 $9.57 279,229
2021-06-24 $10.08 $10.15 $10.02 $10.10 $9.53 382,738
2021-06-23 $10.07 $10.07 $9.99 $10.02 $9.46 334,735
2021-06-22 $9.96 $10.03 $9.95 $10.00 $9.44 443,504
2021-06-21 $9.88 $9.97 $9.88 $9.94 $9.38 595,702
2021-06-18 $9.96 $9.97 $9.84 $9.84 $9.29 709,739
2021-06-17 $10.41 $10.41 $10.00 $10.02 $9.46 1,029,615
2021-06-16 $10.35 $10.43 $10.30 $10.34 $9.76 350,236
2021-06-15 $10.59 $10.59 $10.32 $10.37 $9.79 1,002,408
2021-06-14 $10.67 $10.69 $10.53 $10.54 $9.95 435,588
2021-06-11 $10.63 $10.67 $10.59 $10.67 $10.02 292,500
2021-06-10 $10.63 $10.65 $10.56 $10.57 $9.93 290,873
2021-06-09 $10.56 $10.66 $10.52 $10.57 $9.93 562,856
2021-06-08 $10.48 $10.55 $10.41 $10.51 $9.87 584,110
2021-06-07 $10.49 $10.52 $10.42 $10.48 $9.85 499,758
2021-06-04 $10.42 $10.48 $10.40 $10.46 $9.83 377,333
2021-06-03 $10.32 $10.40 $10.30 $10.37 $9.74 636,954
2021-06-02 $10.38 $10.44 $10.35 $10.35 $9.72 527,056
2021-06-01 $10.38 $10.43 $10.36 $10.40 $9.77 437,773
2021-05-28 $10.36 $10.37 $10.29 $10.34 $9.71 454,624
2021-05-27 $10.27 $10.34 $10.25 $10.28 $9.66 504,785
2021-05-26 $10.29 $10.30 $10.22 $10.22 $9.60 332,072
2021-05-25 $10.34 $10.34 $10.24 $10.26 $9.64 260,904
2021-05-24 $10.25 $10.30 $10.24 $10.30 $9.68 308,842
2021-05-21 $10.19 $10.25 $10.16 $10.21 $9.59 369,140
2021-05-20 $10.10 $10.20 $10.10 $10.16 $9.54 350,814
2021-05-19 $10.06 $10.10 $10.00 $10.10 $9.49 502,146
2021-05-18 $10.13 $10.16 $10.11 $10.12 $9.51 393,514
2021-05-17 $10.07 $10.11 $10.02 $10.11 $9.50 448,456
2021-05-14 $9.98 $10.06 $9.97 $10.06 $9.45 399,609
2021-05-13 $9.85 $9.98 $9.83 $9.94 $9.34 516,022
2021-05-12 $10.02 $10.05 $9.86 $9.87 $9.23 606,343
2021-05-11 $10.08 $10.11 $9.97 $10.06 $9.40 638,168
2021-05-10 $10.20 $10.26 $10.09 $10.11 $9.45 845,007
2021-05-07 $10.10 $10.16 $10.08 $10.16 $9.50 320,464
2021-05-06 $10.02 $10.09 $9.96 $10.09 $9.43 427,333
2021-05-05 $10.01 $10.01 $9.97 $9.99 $9.34 166,597
2021-05-04 $9.99 $9.99 $9.90 $9.99 $9.34 402,029
2021-05-03 $9.96 $10.00 $9.96 $10.00 $9.35 462,017
2021-04-30 $9.92 $9.96 $9.89 $9.93 $9.28 461,974
2021-04-29 $9.89 $9.96 $9.87 $9.90 $9.25 750,952
2021-04-28 $9.87 $9.89 $9.86 $9.89 $9.24 345,538
2021-04-27 $9.85 $9.87 $9.82 $9.86 $9.22 346,448
2021-04-26 $9.84 $9.86 $9.81 $9.85 $9.21 441,978
2021-04-23 $9.80 $9.84 $9.78 $9.80 $9.16 409,164
2021-04-22 $9.84 $9.85 $9.75 $9.77 $9.13 673,805
2021-04-21 $9.72 $9.83 $9.72 $9.83 $9.19 472,563
2021-04-20 $9.82 $9.82 $9.71 $9.73 $9.10 479,915
2021-04-19 $9.79 $9.82 $9.77 $9.82 $9.18 478,754
2021-04-16 $9.75 $9.85 $9.73 $9.80 $9.16 462,752
2021-04-15 $9.69 $9.74 $9.69 $9.73 $9.10 321,174
2021-04-14 $9.66 $9.72 $9.66 $9.67 $9.04 372,049
2021-04-13 $9.70 $9.71 $9.66 $9.69 $9.01 328,753
2021-04-12 $9.70 $9.71 $9.65 $9.69 $9.01 360,555
2021-04-09 $9.60 $9.69 $9.59 $9.69 $9.01 444,779
2021-04-08 $9.59 $9.59 $9.50 $9.58 $8.91 529,639
2021-04-07 $9.51 $9.56 $9.51 $9.55 $8.88 306,912
2021-04-06 $9.47 $9.52 $9.46 $9.49 $8.83 488,919
2021-04-05 $9.47 $9.50 $9.46 $9.50 $8.83 401,423
2021-04-01 $9.49 $9.52 $9.40 $9.45 $8.79 796,350
2021-03-31 $9.40 $9.47 $9.40 $9.46 $8.80 514,783
2021-03-30 $9.39 $9.40 $9.34 $9.39 $8.73 376,059
2021-03-29 $9.37 $9.40 $9.32 $9.39 $8.73 399,806
2021-03-26 $9.32 $9.39 $9.31 $9.38 $8.72 353,887
2021-03-25 $9.24 $9.29 $9.18 $9.28 $8.63 544,274
2021-03-24 $9.23 $9.34 $9.23 $9.27 $8.62 750,028
2021-03-23 $9.27 $9.29 $9.21 $9.22 $8.57 383,102
2021-03-22 $9.25 $9.29 $9.24 $9.27 $8.62 447,092
2021-03-19 $9.26 $9.28 $9.21 $9.24 $8.59 455,470
2021-03-18 $9.23 $9.30 $9.23 $9.26 $8.61 450,735
2021-03-17 $9.20 $9.29 $9.20 $9.27 $8.62 472,300
2021-03-16 $9.25 $9.26 $9.17 $9.23 $8.58 383,719
2021-03-15 $9.26 $9.28 $9.19 $9.25 $8.60 550,277
2021-03-12 $9.18 $9.23 $9.16 $9.23 $8.58 361,907
2021-03-11 $9.25 $9.29 $9.21 $9.22 $8.53 579,181
2021-03-10 $9.13 $9.24 $9.13 $9.24 $8.55 653,055
2021-03-09 $9.09 $9.16 $9.04 $9.11 $8.43 541,544
2021-03-08 $8.99 $9.13 $8.97 $9.02 $8.34 679,066
2021-03-05 $8.91 $8.99 $8.80 $8.98 $8.31 526,535
2021-03-04 $8.93 $8.97 $8.76 $8.86 $8.19 801,061
2021-03-03 $8.87 $8.98 $8.87 $8.92 $8.25 614,970
2021-03-02 $8.86 $8.93 $8.83 $8.91 $8.24 428,089
2021-03-01 $8.78 $8.90 $8.78 $8.87 $8.20 548,341
2021-02-26 $8.81 $8.82 $8.65 $8.73 $8.07 571,578
2021-02-25 $8.83 $8.87 $8.72 $8.77 $8.11 746,405
2021-02-24 $8.70 $8.86 $8.70 $8.81 $8.15 907,330
2021-02-23 $8.77 $8.78 $8.69 $8.74 $8.08 1,128,388
2021-02-22 $8.72 $8.82 $8.72 $8.80 $8.14 546,924
2021-02-19 $8.78 $8.80 $8.74 $8.75 $8.09 421,173
2021-02-18 $8.71 $8.77 $8.67 $8.74 $8.08 663,996
2021-02-17 $8.69 $8.74 $8.67 $8.73 $8.07 533,975
2021-02-16 $8.67 $8.74 $8.67 $8.74 $8.08 644,746
2021-02-12 $8.67 $8.69 $8.64 $8.66 $8.01 488,178
2021-02-11 $8.73 $8.74 $8.66 $8.72 $8.02 505,552
2021-02-10 $8.67 $8.73 $8.66 $8.71 $8.01 730,221
2021-02-09 $8.64 $8.70 $8.62 $8.67 $7.97 841,458
2021-02-08 $8.69 $8.70 $8.61 $8.68 $7.98 576,386
2021-02-05 $8.64 $8.67 $8.61 $8.64 $7.95 434,991
2021-02-04 $8.51 $8.61 $8.51 $8.60 $7.91 457,358
2021-02-03 $8.46 $8.50 $8.42 $8.50 $7.82 402,764
2021-02-02 $8.38 $8.46 $8.38 $8.44 $7.76 481,888
2021-02-01 $8.33 $8.35 $8.25 $8.33 $7.66 610,137
2021-01-29 $8.37 $8.39 $8.21 $8.29 $7.62 729,215
2021-01-28 $8.29 $8.41 $8.27 $8.35 $7.68 831,791
2021-01-27 $8.48 $8.50 $8.27 $8.31 $7.64 679,445
2021-01-26 $8.57 $8.57 $8.50 $8.52 $7.84 589,878
2021-01-25 $8.56 $8.60 $8.43 $8.55 $7.86 545,792
2021-01-22 $8.60 $8.60 $8.52 $8.55 $7.86 658,364
2021-01-21 $8.66 $8.72 $8.57 $8.63 $7.94 480,686
2021-01-20 $8.64 $8.65 $8.62 $8.62 $7.93 705,737
2021-01-19 $8.65 $8.69 $8.59 $8.61 $7.92 571,516
2021-01-15 $8.62 $8.62 $8.54 $8.60 $7.91 397,455
2021-01-14 $8.66 $8.68 $8.62 $8.65 $7.95 1,080,128
2021-01-13 $8.74 $8.76 $8.68 $8.70 $7.95 816,273
2021-01-12 $8.72 $8.77 $8.69 $8.74 $7.99 457,091
2021-01-11 $8.65 $8.71 $8.61 $8.70 $7.95 591,261
2021-01-08 $8.69 $8.69 $8.58 $8.67 $7.93 482,339
2021-01-07 $8.64 $8.71 $8.63 $8.64 $7.90 837,181
2021-01-06 $8.45 $8.65 $8.44 $8.58 $7.85 964,823
2021-01-05 $8.38 $8.47 $8.33 $8.46 $7.74 505,132
2021-01-04 $8.47 $8.48 $8.31 $8.43 $7.71 782,845
2020-12-31 $8.43 $8.47 $8.40 $8.47 $7.74 652,726
2020-12-30 $8.33 $8.40 $8.33 $8.39 $7.67 380,590
2020-12-29 $8.36 $8.39 $8.34 $8.35 $7.63 459,732
2020-12-28 $8.39 $8.42 $8.34 $8.36 $7.64 455,599
2020-12-24 $8.40 $8.41 $8.30 $8.35 $7.63 339,646
2020-12-23 $8.34 $8.41 $8.32 $8.38 $7.66 696,000
2020-12-22 $8.35 $8.36 $8.29 $8.35 $7.63 279,885
2020-12-21 $8.32 $8.39 $8.25 $8.37 $7.65 542,568
2020-12-18 $8.41 $8.41 $8.28 $8.35 $7.63 452,217
2020-12-17 $8.38 $8.41 $8.36 $8.39 $7.67 355,624
2020-12-16 $8.37 $8.40 $8.35 $8.37 $7.65 441,137
2020-12-15 $8.34 $8.39 $8.31 $8.37 $7.65 641,843
2020-12-14 $8.33 $8.35 $8.29 $8.30 $7.59 594,859
2020-12-11 $8.33 $8.34 $8.27 $8.31 $7.55 470,984
2020-12-10 $8.36 $8.39 $8.31 $8.33 $7.57 402,080
2020-12-09 $8.42 $8.45 $8.36 $8.39 $7.63 909,666
2020-12-08 $8.40 $8.42 $8.35 $8.42 $7.65 956,824
2020-12-07 $8.42 $8.44 $8.35 $8.40 $7.63 583,754
2020-12-04 $8.32 $8.47 $8.32 $8.47 $7.70 498,343
2020-12-03 $8.33 $8.39 $8.29 $8.30 $7.54 824,998
2020-12-02 $8.30 $8.38 $8.27 $8.34 $7.58 416,628
2020-12-01 $8.27 $8.35 $8.26 $8.31 $7.55 483,384
2020-11-30 $8.26 $8.28 $8.16 $8.20 $7.45 650,327
2020-11-27 $8.24 $8.25 $8.22 $8.23 $7.48 231,740
2020-11-25 $8.26 $8.28 $8.22 $8.23 $7.48 350,436
2020-11-24 $8.20 $8.32 $8.19 $8.28 $7.53 708,104
2020-11-23 $8.08 $8.17 $8.08 $8.16 $7.42 494,574
2020-11-20 $8.06 $8.11 $8.04 $8.05 $7.32 614,986
2020-11-19 $8.09 $8.12 $8.06 $8.10 $7.36 503,906
2020-11-18 $8.08 $8.20 $8.07 $8.10 $7.36 1,683,904
2020-11-17 $7.87 $8.06 $7.87 $8.05 $7.32 1,493,661
2020-11-16 $7.81 $7.93 $7.77 $7.88 $7.16 812,396
2020-11-13 $7.69 $7.77 $7.68 $7.74 $7.03 470,761
2020-11-12 $7.74 $7.74 $7.66 $7.69 $6.94 597,281
2020-11-11 $7.71 $7.80 $7.70 $7.76 $7.01 711,585
2020-11-10 $7.60 $7.69 $7.60 $7.67 $6.93 819,194
2020-11-09 $7.64 $7.74 $7.56 $7.56 $6.83 1,156,154
2020-11-06 $7.47 $7.48 $7.38 $7.40 $6.68 478,921
2020-11-05 $7.37 $7.47 $7.37 $7.45 $6.73 743,649
2020-11-04 $7.30 $7.43 $7.28 $7.33 $6.62 828,633
2020-11-03 $7.16 $7.28 $7.16 $7.27 $6.57 398,453
2020-11-02 $7.03 $7.13 $7.03 $7.08 $6.39 458,163
2020-10-30 $7.09 $7.10 $6.99 $7.01 $6.33 950,448
2020-10-29 $7.01 $7.12 $6.99 $7.09 $6.40 599,019
2020-10-28 $7.10 $7.15 $7.02 $7.02 $6.34 781,323
2020-10-27 $7.29 $7.31 $7.21 $7.22 $6.52 555,121
2020-10-26 $7.40 $7.41 $7.27 $7.33 $6.62 530,982
2020-10-23 $7.49 $7.49 $7.45 $7.45 $6.73 478,210
2020-10-22 $7.39 $7.47 $7.33 $7.45 $6.73 1,092,613
2020-10-21 $7.29 $7.38 $7.29 $7.34 $6.63 596,126
2020-10-20 $7.29 $7.38 $7.29 $7.32 $6.61 443,111
2020-10-19 $7.36 $7.39 $7.25 $7.28 $6.57 465,689
2020-10-16 $7.35 $7.40 $7.34 $7.36 $6.65 575,509
2020-10-15 $7.32 $7.36 $7.30 $7.34 $6.63 719,856
2020-10-14 $7.45 $7.47 $7.38 $7.39 $6.67 419,283
2020-10-13 $7.54 $7.54 $7.47 $7.50 $6.73 522,639
2020-10-12 $7.49 $7.55 $7.48 $7.55 $6.77 442,780
2020-10-09 $7.50 $7.51 $7.45 $7.47 $6.70 524,679
2020-10-08 $7.45 $7.46 $7.42 $7.46 $6.69 455,338
2020-10-07 $7.38 $7.43 $7.35 $7.41 $6.65 613,813
2020-10-06 $7.37 $7.41 $7.29 $7.31 $6.56 910,517
2020-10-05 $7.29 $7.36 $7.29 $7.36 $6.60 650,487
2020-10-02 $7.18 $7.28 $7.18 $7.28 $6.53 562,194
2020-10-01 $7.33 $7.37 $7.27 $7.28 $6.53 956,514
2020-09-30 $7.37 $7.39 $7.31 $7.31 $6.56 843,971
2020-09-29 $7.28 $7.31 $7.23 $7.31 $6.56 511,500
2020-09-28 $7.30 $7.34 $7.28 $7.28 $6.53 642,009
2020-09-25 $7.12 $7.24 $7.12 $7.24 $6.49 570,290
2020-09-24 $7.17 $7.23 $7.10 $7.17 $6.43 980,784
2020-09-23 $7.36 $7.38 $7.17 $7.19 $6.45 745,955
2020-09-22 $7.37 $7.42 $7.28 $7.33 $6.57 728,707
2020-09-21 $7.45 $7.45 $7.30 $7.36 $6.60 1,085,647
2020-09-18 $7.50 $7.53 $7.47 $7.52 $6.75 698,721
2020-09-17 $7.41 $7.52 $7.41 $7.51 $6.74 838,502
2020-09-16 $7.44 $7.52 $7.43 $7.47 $6.70 715,559
2020-09-15 $7.48 $7.52 $7.41 $7.42 $6.66 599,452
2020-09-14 $7.41 $7.50 $7.41 $7.46 $6.69 573,479
2020-09-11 $7.39 $7.43 $7.37 $7.42 $6.61 508,051
2020-09-10 $7.47 $7.49 $7.37 $7.38 $6.58 481,514
2020-09-09 $7.42 $7.49 $7.41 $7.45 $6.64 422,110
2020-09-08 $7.42 $7.44 $7.37 $7.38 $6.58 942,723
2020-09-04 $7.49 $7.59 $7.39 $7.53 $6.71 829,701
2020-09-03 $7.61 $7.67 $7.46 $7.48 $6.66 791,258
2020-09-02 $7.63 $7.65 $7.58 $7.64 $6.81 685,609
2020-09-01 $7.61 $7.63 $7.53 $7.63 $6.80 699,314
2020-08-31 $7.60 $7.63 $7.55 $7.60 $6.77 1,032,864
2020-08-28 $7.58 $7.60 $7.52 $7.59 $6.76 475,138
2020-08-27 $7.52 $7.58 $7.52 $7.56 $6.74 470,930
2020-08-26 $7.51 $7.54 $7.48 $7.50 $6.68 503,972
2020-08-25 $7.55 $7.60 $7.51 $7.52 $6.70 1,024,809
2020-08-24 $7.54 $7.58 $7.50 $7.54 $6.72 914,465
2020-08-21 $7.52 $7.56 $7.47 $7.50 $6.68 381,985
2020-08-20 $7.58 $7.60 $7.53 $7.55 $6.73 301,483
2020-08-19 $7.61 $7.64 $7.58 $7.60 $6.77 315,928
2020-08-18 $7.63 $7.64 $7.58 $7.59 $6.76 306,824
2020-08-17 $7.68 $7.68 $7.61 $7.62 $6.79 322,261
2020-08-14 $7.66 $7.68 $7.64 $7.67 $6.83 296,842
2020-08-13 $7.70 $7.70 $7.65 $7.68 $6.84 398,174
2020-08-12 $7.74 $7.77 $7.71 $7.74 $6.85 454,929
2020-08-11 $7.69 $7.74 $7.66 $7.69 $6.81 673,757
2020-08-10 $7.60 $7.68 $7.58 $7.65 $6.77 717,608
2020-08-07 $7.47 $7.58 $7.47 $7.58 $6.71 553,020
2020-08-06 $7.48 $7.51 $7.45 $7.51 $6.65 397,932
2020-08-05 $7.51 $7.54 $7.45 $7.49 $6.63 446,012
2020-08-04 $7.48 $7.49 $7.46 $7.48 $6.62 311,920
2020-08-03 $7.42 $7.49 $7.40 $7.48 $6.62 593,499
2020-07-31 $7.49 $7.49 $7.32 $7.42 $6.57 600,794
2020-07-30 $7.36 $7.43 $7.30 $7.42 $6.57 463,733
2020-07-29 $7.35 $7.42 $7.34 $7.42 $6.57 387,116
2020-07-28 $7.35 $7.37 $7.30 $7.33 $6.49 417,258
2020-07-27 $7.37 $7.38 $7.33 $7.36 $6.52 428,793
2020-07-24 $7.38 $7.41 $7.31 $7.36 $6.52 655,988
2020-07-23 $7.47 $7.49 $7.38 $7.40 $6.55 466,082
2020-07-22 $7.47 $7.49 $7.41 $7.49 $6.63 541,038
2020-07-21 $7.43 $7.52 $7.43 $7.44 $6.59 508,039
2020-07-20 $7.43 $7.44 $7.39 $7.42 $6.57 443,143
2020-07-17 $7.40 $7.44 $7.40 $7.42 $6.57 321,916
2020-07-16 $7.35 $7.43 $7.33 $7.43 $6.58 390,174
2020-07-15 $7.38 $7.42 $7.34 $7.39 $6.54 446,632
2020-07-14 $7.26 $7.33 $7.23 $7.32 $6.48 458,136
2020-07-13 $7.34 $7.39 $7.26 $7.30 $6.42 703,897
2020-07-10 $7.26 $7.35 $7.24 $7.34 $6.45 506,409
2020-07-09 $7.41 $7.41 $7.21 $7.27 $6.39 569,356
2020-07-08 $7.38 $7.38 $7.30 $7.38 $6.49 611,992
2020-07-07 $7.38 $7.39 $7.32 $7.34 $6.45 457,251
2020-07-06 $7.38 $7.42 $7.35 $7.39 $6.50 753,087
2020-07-02 $7.38 $7.43 $7.30 $7.33 $6.44 729,590
2020-07-01 $7.33 $7.37 $7.29 $7.34 $6.45 435,573
2020-06-30 $7.25 $7.34 $7.22 $7.34 $6.45 829,004
2020-06-29 $7.10 $7.21 $7.10 $7.19 $6.32 398,486
2020-06-26 $7.20 $7.23 $7.08 $7.10 $6.24 709,472
2020-06-25 $7.20 $7.27 $7.15 $7.27 $6.39 476,542
2020-06-24 $7.38 $7.38 $7.20 $7.24 $6.37 415,446
2020-06-23 $7.41 $7.46 $7.40 $7.41 $6.52 341,114
2020-06-22 $7.36 $7.39 $7.28 $7.35 $6.46 361,538
2020-06-19 $7.45 $7.49 $7.30 $7.35 $6.46 566,926
2020-06-18 $7.38 $7.43 $7.35 $7.38 $6.49 232,478
2020-06-17 $7.49 $7.50 $7.38 $7.39 $6.50 508,524
2020-06-16 $7.58 $7.61 $7.43 $7.47 $6.57 774,794
2020-06-15 $7.24 $7.44 $7.12 $7.39 $6.50 472,969
2020-06-12 $7.50 $7.53 $7.29 $7.40 $6.51 440,979
2020-06-11 $7.60 $7.63 $7.33 $7.36 $6.43 829,935
2020-06-10 $7.91 $7.93 $7.76 $7.78 $6.79 470,087
2020-06-09 $7.95 $7.95 $7.87 $7.89 $6.89 512,847
2020-06-08 $7.94 $7.98 $7.91 $7.98 $6.97 565,336
2020-06-05 $7.82 $7.90 $7.81 $7.84 $6.85 630,580
2020-06-04 $7.58 $7.67 $7.58 $7.64 $6.67 449,606
2020-06-03 $7.55 $7.64 $7.55 $7.63 $6.66 519,851
2020-06-02 $7.44 $7.46 $7.40 $7.46 $6.52 427,421
2020-06-01 $7.30 $7.42 $7.28 $7.40 $6.46 535,939
2020-05-29 $7.39 $7.39 $7.25 $7.33 $6.40 733,050
2020-05-28 $7.40 $7.42 $7.32 $7.34 $6.41 692,976
2020-05-27 $7.35 $7.35 $7.23 $7.35 $6.42 672,606
2020-05-26 $7.17 $7.27 $7.17 $7.19 $6.28 764,143
2020-05-22 $7.10 $7.11 $7.05 $7.09 $6.19 681,224
2020-05-21 $7.05 $7.13 $7.05 $7.10 $6.20 457,829
2020-05-20 $7.10 $7.14 $7.07 $7.09 $6.19 496,432
2020-05-19 $6.97 $7.08 $6.94 $7.01 $6.12 519,483
2020-05-18 $6.92 $7.03 $6.92 $7.00 $6.11 627,134
2020-05-15 $6.78 $6.85 $6.73 $6.78 $5.92 367,806
2020-05-14 $6.66 $6.82 $6.55 $6.81 $5.95 701,750
2020-05-13 $7.01 $7.02 $6.76 $6.81 $5.90 1,002,501
2020-05-12 $7.15 $7.18 $7.00 $7.01 $6.08 1,043,063
2020-05-11 $7.12 $7.16 $7.08 $7.15 $6.20 651,018
2020-05-08 $7.07 $7.16 $7.07 $7.15 $6.20 510,575
2020-05-07 $7.03 $7.06 $6.95 $7.02 $6.09 565,835
2020-05-06 $7.12 $7.13 $6.95 $6.98 $6.05 623,379
2020-05-05 $7.06 $7.15 $7.05 $7.08 $6.14 345,397
2020-05-04 $6.97 $7.03 $6.89 $7.01 $6.08 528,006
2020-05-01 $7.12 $7.15 $7.02 $7.06 $6.12 679,617
2020-04-30 $7.32 $7.32 $7.18 $7.23 $6.27 815,528
2020-04-29 $7.20 $7.32 $7.16 $7.28 $6.31 626,424
2020-04-28 $7.06 $7.22 $7.05 $7.06 $6.12 789,146
2020-04-27 $6.98 $7.12 $6.96 $7.01 $6.08 1,101,927
2020-04-24 $6.87 $6.98 $6.86 $6.96 $6.03 1,026,667
2020-04-23 $6.91 $6.93 $6.77 $6.79 $5.89 727,155
2020-04-22 $6.83 $6.91 $6.79 $6.83 $5.92 760,905
2020-04-21 $6.81 $6.82 $6.69 $6.78 $5.88 488,432
2020-04-20 $6.90 $7.02 $6.86 $6.90 $5.98 608,018
2020-04-17 $7.05 $7.05 $6.88 $6.96 $6.03 677,282
2020-04-16 $6.92 $6.94 $6.78 $6.83 $5.92 607,615
2020-04-15 $6.93 $6.97 $6.85 $6.93 $6.01 565,490
2020-04-14 $7.11 $7.18 $7.00 $7.09 $6.15 738,089
2020-04-13 $7.03 $7.05 $6.87 $7.05 $6.07 1,056,568
2020-04-09 $7.20 $7.40 $7.01 $7.09 $6.10 922,944
2020-04-08 $6.79 $7.07 $6.73 $7.01 $6.03 830,689
2020-04-07 $6.88 $7.06 $6.73 $6.74 $5.80 985,626
2020-04-06 $6.24 $6.55 $6.23 $6.53 $5.62 1,280,570
2020-04-03 $6.27 $6.29 $6.01 $6.15 $5.29 827,047
2020-04-02 $6.13 $6.32 $6.05 $6.25 $5.38 789,811
2020-04-01 $6.22 $6.38 $6.11 $6.15 $5.29 1,270,979
2020-03-31 $6.67 $6.76 $6.52 $6.53 $5.62 1,134,030
2020-03-30 $6.58 $6.64 $6.31 $6.57 $5.66 1,123,586
2020-03-27 $6.28 $6.60 $6.23 $6.53 $5.62 1,260,945
2020-03-26 $6.13 $6.54 $6.10 $6.48 $5.58 1,408,564
2020-03-25 $5.62 $6.25 $5.62 $6.00 $5.17 1,358,702
2020-03-24 $5.40 $5.74 $5.38 $5.59 $4.81 1,692,040
2020-03-23 $5.28 $5.40 $4.94 $5.12 $4.41 1,995,668
2020-03-20 $5.68 $5.91 $5.35 $5.50 $4.73 1,829,596
2020-03-19 $4.93 $5.66 $4.65 $5.60 $4.82 1,996,170
2020-03-18 $5.62 $5.75 $4.76 $5.05 $4.35 1,756,017
2020-03-17 $5.92 $6.08 $5.62 $6.01 $5.17 2,063,834
2020-03-16 $5.71 $6.08 $5.62 $5.96 $5.13 1,661,450
2020-03-13 $6.30 $6.52 $6.13 $6.44 $5.54 2,285,567
2020-03-12 $6.74 $6.84 $6.15 $6.16 $5.26 1,691,403
2020-03-11 $7.67 $7.74 $7.16 $7.24 $6.18 1,194,433
2020-03-10 $7.96 $7.98 $7.55 $7.82 $6.68 998,522
2020-03-09 $7.93 $7.96 $7.75 $7.79 $6.65 818,292
2020-03-06 $8.30 $8.37 $8.22 $8.35 $7.13 581,832
2020-03-05 $8.60 $8.66 $8.46 $8.52 $7.28 514,417
2020-03-04 $8.60 $8.81 $8.53 $8.78 $7.50 556,742
2020-03-03 $8.62 $8.76 $8.40 $8.48 $7.24 646,461
2020-03-02 $8.25 $8.61 $8.21 $8.61 $7.36 1,042,762
2020-02-28 $8.29 $8.30 $7.88 $8.25 $7.05 1,899,486
2020-02-27 $8.75 $8.75 $8.45 $8.46 $7.23 1,625,265
2020-02-26 $8.90 $9.03 $8.86 $8.87 $7.58 582,797
2020-02-25 $9.26 $9.28 $8.85 $8.88 $7.59 964,857
2020-02-24 $9.22 $9.32 $9.15 $9.24 $7.89 966,250
2020-02-21 $9.48 $9.48 $9.37 $9.43 $8.06 823,656
2020-02-20 $9.53 $9.56 $9.46 $9.49 $8.11 495,747
2020-02-19 $9.58 $9.58 $9.52 $9.53 $8.14 321,958
2020-02-18 $9.60 $9.60 $9.52 $9.55 $8.16 284,089
2020-02-14 $9.56 $9.61 $9.54 $9.61 $8.21 328,763
2020-02-13 $9.58 $9.64 $9.55 $9.56 $8.17 616,065
2020-02-12 $9.68 $9.71 $9.63 $9.67 $8.22 463,876
2020-02-11 $9.62 $9.65 $9.60 $9.64 $8.19 336,308
2020-02-10 $9.60 $9.65 $9.59 $9.59 $8.15 694,759
2020-02-07 $9.58 $9.62 $9.56 $9.62 $8.18 419,900
2020-02-06 $9.61 $9.61 $9.58 $9.59 $8.15 312,433
2020-02-05 $9.56 $9.58 $9.51 $9.58 $8.14 455,228
2020-02-04 $9.45 $9.50 $9.43 $9.46 $8.04 421,859
2020-02-03 $9.45 $9.51 $9.34 $9.36 $7.95 664,905
2020-01-31 $9.53 $9.54 $9.40 $9.40 $7.99 766,755
2020-01-30 $9.50 $9.52 $9.46 $9.50 $8.07 306,088
2020-01-29 $9.54 $9.59 $9.51 $9.51 $8.08 338,346
2020-01-28 $9.44 $9.51 $9.42 $9.49 $8.06 353,711
2020-01-27 $9.42 $9.49 $9.40 $9.42 $8.01 754,923
2020-01-24 $9.71 $9.75 $9.52 $9.56 $8.12 971,339
2020-01-23 $9.76 $9.76 $9.68 $9.68 $8.23 630,166
2020-01-22 $9.78 $9.80 $9.75 $9.77 $8.30 329,925
2020-01-21 $9.70 $9.77 $9.69 $9.75 $8.29 653,904
2020-01-17 $9.71 $9.73 $9.68 $9.69 $8.23 326,411
2020-01-16 $9.69 $9.72 $9.67 $9.69 $8.23 443,588
2020-01-15 $9.63 $9.70 $9.62 $9.66 $8.21 420,730
2020-01-14 $9.69 $9.69 $9.60 $9.62 $8.18 991,690
2020-01-13 $9.76 $9.78 $9.71 $9.72 $8.22 507,280
2020-01-10 $9.78 $9.79 $9.71 $9.71 $8.21 646,575
2020-01-09 $9.68 $9.77 $9.67 $9.74 $8.23 452,495
2020-01-08 $9.64 $9.71 $9.61 $9.61 $8.12 633,272
2020-01-07 $9.76 $9.77 $9.61 $9.61 $8.12 1,007,440
2020-01-06 $9.77 $9.80 $9.74 $9.76 $8.25 844,450
2020-01-03 $9.87 $9.91 $9.81 $9.83 $8.31 854,494
2020-01-02 $9.94 $9.97 $9.91 $9.91 $8.38 690,299
2019-12-31 $9.82 $9.92 $9.80 $9.92 $8.39 840,998
2019-12-30 $9.82 $9.82 $9.73 $9.79 $8.28 481,102
2019-12-27 $9.77 $9.81 $9.73 $9.80 $8.29 446,456
2019-12-26 $9.72 $9.75 $9.72 $9.72 $8.22 264,011
2019-12-24 $9.72 $9.74 $9.70 $9.71 $8.21 127,568
2019-12-23 $9.72 $9.74 $9.68 $9.72 $8.22 319,873
2019-12-20 $9.66 $9.71 $9.66 $9.71 $8.21 362,753
2019-12-19 $9.62 $9.65 $9.60 $9.62 $8.13 379,518
2019-12-18 $9.64 $9.65 $9.60 $9.61 $8.12 327,961
2019-12-17 $9.64 $9.64 $9.60 $9.63 $8.14 277,859
2019-12-16 $9.60 $9.65 $9.57 $9.62 $8.13 480,507
2019-12-13 $9.61 $9.61 $9.51 $9.56 $8.08 467,256
2019-12-12 $9.55 $9.71 $9.54 $9.70 $8.09 447,048
2019-12-11 $9.64 $9.67 $9.52 $9.52 $7.94 555,960
2019-12-10 $9.61 $9.67 $9.58 $9.63 $8.03 370,046
2019-12-09 $9.62 $9.65 $9.61 $9.64 $8.04 392,940
2019-12-06 $9.59 $9.65 $9.57 $9.58 $7.99 449,804
2019-12-05 $9.59 $9.59 $9.51 $9.59 $8.00 563,958
2019-12-04 $9.55 $9.58 $9.54 $9.56 $7.97 400,498
2019-12-03 $9.50 $9.54 $9.44 $9.53 $7.95 419,030
2019-12-02 $9.63 $9.65 $9.56 $9.56 $7.97 471,319
2019-11-29 $9.57 $9.63 $9.56 $9.61 $8.02 329,160
2019-11-27 $9.56 $9.61 $9.51 $9.56 $7.97 366,983
2019-11-26 $9.56 $9.59 $9.54 $9.55 $7.97 335,657
2019-11-25 $9.58 $9.63 $9.53 $9.53 $7.95 456,061
2019-11-22 $9.51 $9.57 $9.49 $9.56 $7.97 372,611
2019-11-21 $9.46 $9.53 $9.45 $9.49 $7.92 383,542
2019-11-20 $9.45 $9.50 $9.41 $9.45 $7.88 411,275
2019-11-19 $9.52 $9.52 $9.46 $9.47 $7.90 381,462
2019-11-18 $9.53 $9.53 $9.46 $9.50 $7.92 319,460
2019-11-15 $9.42 $9.53 $9.42 $9.51 $7.93 324,511
2019-11-14 $9.43 $9.45 $9.38 $9.40 $7.84 714,806
2019-11-13 $9.54 $9.56 $9.48 $9.48 $7.87 557,539
2019-11-12 $9.53 $9.59 $9.52 $9.56 $7.93 354,100
2019-11-11 $9.53 $9.56 $9.51 $9.55 $7.92 311,476
2019-11-08 $9.50 $9.55 $9.48 $9.55 $7.92 384,593
2019-11-07 $9.42 $9.51 $9.42 $9.51 $7.89 436,905
2019-11-06 $9.49 $9.50 $9.38 $9.40 $7.80 773,539
2019-11-05 $9.48 $9.50 $9.45 $9.49 $7.87 512,327
2019-11-04 $9.43 $9.50 $9.42 $9.44 $7.83 504,114
2019-11-01 $9.38 $9.43 $9.36 $9.41 $7.81 364,025
2019-10-31 $9.39 $9.39 $9.30 $9.34 $7.75 530,192
2019-10-30 $9.30 $9.37 $9.25 $9.36 $7.77 676,765
2019-10-29 $9.25 $9.34 $9.25 $9.33 $7.74 525,409
2019-10-28 $9.24 $9.30 $9.24 $9.26 $7.68 272,442
2019-10-25 $9.27 $9.30 $9.21 $9.22 $7.65 417,324
2019-10-24 $9.20 $9.29 $9.20 $9.27 $7.69 406,404
2019-10-23 $9.17 $9.19 $9.14 $9.17 $7.61 295,754
2019-10-22 $9.19 $9.20 $9.13 $9.17 $7.61 586,779
2019-10-21 $9.11 $9.19 $9.11 $9.18 $7.62 276,349
2019-10-18 $9.13 $9.14 $9.07 $9.10 $7.55 411,890
2019-10-17 $9.04 $9.18 $9.04 $9.17 $7.61 497,261
2019-10-16 $9.00 $9.03 $8.99 $9.02 $7.48 357,020
2019-10-15 $9.06 $9.09 $9.01 $9.01 $7.48 438,202
2019-10-14 $9.01 $9.05 $8.97 $9.04 $7.50 224,658
2019-10-11 $9.03 $9.09 $9.01 $9.01 $7.48 286,667
2019-10-10 $8.97 $9.07 $8.96 $9.04 $7.46 340,381
2019-10-09 $8.98 $9.05 $8.95 $8.99 $7.42 627,303
2019-10-08 $8.93 $8.94 $8.87 $8.93 $7.37 345,415
2019-10-07 $8.95 $8.99 $8.90 $8.94 $7.38 464,282
2019-10-04 $8.93 $8.95 $8.87 $8.95 $7.38 544,308
2019-10-03 $8.88 $8.94 $8.78 $8.89 $7.34 904,596
2019-10-02 $9.05 $9.07 $8.87 $8.90 $7.34 701,767
2019-10-01 $9.22 $9.25 $9.08 $9.08 $7.49 398,682
2019-09-30 $9.21 $9.24 $9.18 $9.18 $7.57 547,765
2019-09-27 $9.19 $9.21 $9.13 $9.18 $7.57 329,744
2019-09-26 $9.17 $9.19 $9.13 $9.17 $7.57 425,314
2019-09-25 $9.15 $9.18 $9.11 $9.15 $7.55 296,221
2019-09-24 $9.21 $9.23 $9.12 $9.15 $7.55 260,836
2019-09-23 $9.20 $9.21 $9.16 $9.19 $7.58 238,732
2019-09-20 $9.20 $9.24 $9.17 $9.21 $7.60 510,555
2019-09-19 $9.20 $9.22 $9.18 $9.19 $7.58 326,109
2019-09-18 $9.15 $9.19 $9.14 $9.18 $7.57 281,947
2019-09-17 $9.14 $9.18 $9.14 $9.15 $7.55 218,911
2019-09-16 $9.18 $9.20 $9.12 $9.16 $7.56 271,632
2019-09-13 $9.10 $9.20 $9.10 $9.18 $7.57 376,067
2019-09-12 $9.17 $9.23 $9.16 $9.21 $7.56 506,328
2019-09-11 $9.18 $9.23 $9.15 $9.22 $7.57 379,785
2019-09-10 $9.10 $9.17 $9.07 $9.17 $7.53 283,646
2019-09-09 $9.11 $9.14 $9.10 $9.11 $7.48 322,632
2019-09-06 $9.10 $9.14 $9.03 $9.11 $7.48 896,845
2019-09-05 $9.06 $9.12 $9.02 $9.10 $7.47 365,664
2019-09-04 $8.90 $9.01 $8.88 $9.01 $7.39 418,932
2019-09-03 $8.84 $8.87 $8.81 $8.86 $7.27 282,959
2019-08-30 $8.85 $8.90 $8.84 $8.85 $7.26 360,078
2019-08-29 $8.79 $8.80 $8.73 $8.79 $7.21 359,210
2019-08-28 $8.71 $8.77 $8.67 $8.73 $7.16 545,441
2019-08-27 $8.78 $8.82 $8.72 $8.72 $7.16 355,332
2019-08-26 $8.77 $8.78 $8.71 $8.75 $7.18 331,061
2019-08-23 $8.80 $8.83 $8.68 $8.72 $7.16 419,071
2019-08-22 $8.87 $8.87 $8.78 $8.83 $7.25 209,245
2019-08-21 $8.90 $8.92 $8.83 $8.83 $7.25 443,418
2019-08-20 $8.84 $8.90 $8.82 $8.84 $7.25 574,415
2019-08-19 $8.93 $8.93 $8.72 $8.84 $7.25 500,159
2019-08-16 $8.78 $8.86 $8.78 $8.85 $7.26 247,003
2019-08-15 $8.77 $8.81 $8.72 $8.76 $7.19 427,948
2019-08-14 $8.86 $8.87 $8.71 $8.78 $7.21 455,144
2019-08-13 $8.90 $9.03 $8.86 $8.98 $7.33 390,643
2019-08-12 $8.94 $8.97 $8.87 $8.91 $7.27 305,989
2019-08-09 $9.00 $9.02 $8.95 $8.98 $7.33 190,745
2019-08-08 $8.84 $9.07 $8.84 $9.03 $7.37 609,285
2019-08-07 $8.79 $8.82 $8.73 $8.80 $7.18 374,540
2019-08-06 $8.83 $8.88 $8.80 $8.85 $7.22 536,181
2019-08-05 $8.91 $8.91 $8.63 $8.82 $7.20 1,157,063
2019-08-02 $9.01 $9.03 $8.94 $9.02 $7.36 371,495
2019-08-01 $9.09 $9.09 $8.98 $9.03 $7.37 510,972
2019-07-31 $9.10 $9.16 $8.98 $9.05 $7.38 619,793
2019-07-30 $9.05 $9.11 $9.01 $9.10 $7.43 519,999
2019-07-29 $9.10 $9.10 $9.02 $9.08 $7.41 367,543
2019-07-26 $9.10 $9.13 $9.05 $9.07 $7.40 429,308
2019-07-25 $9.08 $9.09 $9.03 $9.09 $7.42 534,514
2019-07-24 $9.02 $9.10 $9.02 $9.09 $7.42 426,478
2019-07-23 $9.01 $9.06 $8.99 $9.03 $7.37 525,706
2019-07-22 $9.00 $9.00 $8.95 $8.98 $7.33 213,433
2019-07-19 $9.00 $9.00 $8.96 $8.99 $7.34 205,702
2019-07-18 $8.96 $8.99 $8.94 $8.97 $7.32 293,127
2019-07-17 $9.00 $9.01 $8.95 $8.96 $7.31 295,609
2019-07-16 $8.99 $9.01 $8.97 $8.99 $7.34 304,809
2019-07-15 $8.99 $9.02 $8.96 $8.97 $7.32 449,565
2019-07-12 $9.00 $9.02 $8.92 $8.99 $7.34 343,515
2019-07-11 $9.00 $9.05 $8.98 $9.02 $7.32 430,049
2019-07-10 $8.98 $9.00 $8.95 $8.99 $7.29 412,379
2019-07-09 $8.91 $8.96 $8.89 $8.92 $7.24 374,451
2019-07-08 $8.92 $8.93 $8.87 $8.91 $7.23 315,718
2019-07-05 $8.91 $8.97 $8.87 $8.95 $7.26 283,091
2019-07-03 $8.92 $8.96 $8.90 $8.92 $7.24 226,768
2019-07-02 $8.91 $8.95 $8.86 $8.92 $7.24 328,660
2019-07-01 $8.94 $8.97 $8.89 $8.91 $7.23 540,555
2019-06-28 $8.85 $8.90 $8.82 $8.87 $7.20 554,172
2019-06-27 $8.76 $8.84 $8.75 $8.81 $7.15 607,399
2019-06-26 $8.64 $8.74 $8.64 $8.70 $7.06 495,392
2019-06-25 $8.73 $8.74 $8.60 $8.60 $6.98 550,785
2019-06-24 $8.76 $8.77 $8.70 $8.73 $7.08 388,599
2019-06-21 $8.75 $8.75 $8.69 $8.72 $7.08 415,761
2019-06-20 $8.74 $8.78 $8.72 $8.75 $7.10 727,735
2019-06-19 $8.63 $8.72 $8.62 $8.69 $7.05 415,268
2019-06-18 $8.63 $8.68 $8.62 $8.63 $7.00 335,353
2019-06-17 $8.59 $8.63 $8.58 $8.61 $6.99 333,950
2019-06-14 $8.55 $8.58 $8.51 $8.58 $6.96 320,469
2019-06-13 $8.61 $8.61 $8.54 $8.55 $6.94 342,034
2019-06-12 $8.63 $8.66 $8.61 $8.65 $6.98 428,642
2019-06-11 $8.65 $8.66 $8.59 $8.63 $6.96 245,512
2019-06-10 $8.62 $8.64 $8.58 $8.62 $6.96 316,382
2019-06-07 $8.56 $8.60 $8.53 $8.56 $6.91 394,111
2019-06-06 $8.46 $8.54 $8.45 $8.52 $6.88 243,015
2019-06-05 $8.48 $8.52 $8.45 $8.46 $6.83 241,588
2019-06-04 $8.36 $8.46 $8.36 $8.45 $6.82 258,879
2019-06-03 $8.31 $8.35 $8.28 $8.32 $6.71 365,893
2019-05-31 $8.34 $8.36 $8.28 $8.32 $6.71 380,171
2019-05-30 $8.37 $8.44 $8.35 $8.37 $6.75 417,156
2019-05-29 $8.40 $8.43 $8.33 $8.35 $6.74 431,342
2019-05-28 $8.54 $8.57 $8.43 $8.43 $6.80 489,684
2019-05-24 $8.53 $8.57 $8.50 $8.54 $6.89 232,944
2019-05-23 $8.52 $8.53 $8.47 $8.51 $6.87 383,942
2019-05-22 $8.58 $8.64 $8.56 $8.56 $6.91 580,697
2019-05-21 $8.55 $8.64 $8.54 $8.60 $6.94 389,167
2019-05-20 $8.53 $8.55 $8.50 $8.52 $6.88 263,467
2019-05-17 $8.55 $8.60 $8.54 $8.57 $6.92 233,845
2019-05-16 $8.57 $8.63 $8.57 $8.61 $6.95 288,282
2019-05-15 $8.53 $8.59 $8.50 $8.55 $6.90 258,493
2019-05-14 $8.56 $8.61 $8.55 $8.57 $6.92 264,959
2019-05-13 $8.58 $8.61 $8.55 $8.56 $6.87 366,676
2019-05-10 $8.68 $8.70 $8.62 $8.70 $6.98 327,600
2019-05-09 $8.66 $8.69 $8.62 $8.68 $6.97 402,019
2019-05-08 $8.66 $8.72 $8.65 $8.70 $6.98 229,648
2019-05-07 $8.74 $8.76 $8.63 $8.67 $6.96 357,877
2019-05-06 $8.67 $8.81 $8.67 $8.79 $7.06 258,676
2019-05-03 $8.78 $8.81 $8.78 $8.79 $7.06 349,958
2019-05-02 $8.75 $8.79 $8.71 $8.75 $7.02 358,440
2019-05-01 $8.79 $8.84 $8.77 $8.78 $7.05 305,868
2019-04-30 $8.77 $8.80 $8.71 $8.79 $7.06 436,901
2019-04-29 $8.67 $8.74 $8.67 $8.73 $7.01 454,147
2019-04-26 $8.67 $8.69 $8.64 $8.65 $6.94 584,767
2019-04-25 $8.70 $8.72 $8.67 $8.68 $6.97 401,505
2019-04-24 $8.73 $8.81 $8.70 $8.72 $7.00 510,916
2019-04-23 $8.70 $8.73 $8.69 $8.72 $7.00 388,633
2019-04-22 $8.66 $8.73 $8.66 $8.69 $6.98 214,746
2019-04-18 $8.73 $8.74 $8.69 $8.69 $6.98 283,269
2019-04-17 $8.71 $8.72 $8.69 $8.71 $6.99 242,515
2019-04-16 $8.72 $8.73 $8.68 $8.71 $6.99 398,243
2019-04-15 $8.71 $8.73 $8.67 $8.71 $6.99 324,428
2019-04-12 $8.75 $8.77 $8.66 $8.71 $6.99 393,860
2019-04-11 $8.75 $8.78 $8.73 $8.75 $6.99 350,143
2019-04-10 $8.73 $8.75 $8.71 $8.75 $6.99 332,784
2019-04-09 $8.76 $8.76 $8.71 $8.71 $6.95 267,019
2019-04-08 $8.70 $8.78 $8.66 $8.78 $7.01 493,942
2019-04-05 $8.69 $8.70 $8.65 $8.69 $6.94 287,520
2019-04-04 $8.64 $8.68 $8.63 $8.67 $6.92 308,943
2019-04-03 $8.66 $8.68 $8.60 $8.66 $6.91 351,842
2019-04-02 $8.64 $8.66 $8.60 $8.64 $6.90 380,638
2019-04-01 $8.59 $8.65 $8.56 $8.63 $6.89 463,518
2019-03-29 $8.56 $8.56 $8.50 $8.55 $6.83 451,632
2019-03-28 $8.48 $8.51 $8.45 $8.51 $6.79 240,140
2019-03-27 $8.46 $8.48 $8.42 $8.47 $6.76 412,437
2019-03-26 $8.49 $8.49 $8.41 $8.45 $6.75 439,985
2019-03-25 $8.44 $8.50 $8.39 $8.42 $6.72 415,044
2019-03-22 $8.59 $8.62 $8.46 $8.47 $6.76 527,219
2019-03-21 $8.57 $8.68 $8.55 $8.66 $6.91 534,322
2019-03-20 $8.61 $8.62 $8.56 $8.59 $6.86 461,103
2019-03-19 $8.63 $8.65 $8.58 $8.61 $6.87 370,547
2019-03-18 $8.57 $8.62 $8.56 $8.61 $6.87 409,902
2019-03-15 $8.57 $8.61 $8.56 $8.57 $6.84 329,435
2019-03-14 $8.55 $8.58 $8.51 $8.56 $6.83 286,011
2019-03-13 $8.53 $8.58 $8.49 $8.58 $6.81 458,755
2019-03-12 $8.50 $8.55 $8.48 $8.53 $6.77 406,133
2019-03-11 $8.45 $8.52 $8.45 $8.49 $6.74 373,597
2019-03-08 $8.42 $8.45 $8.38 $8.39 $6.66 593,288
2019-03-07 $8.54 $8.55 $8.41 $8.45 $6.71 500,541
2019-03-06 $8.59 $8.62 $8.53 $8.55 $6.79 353,109
2019-03-05 $8.65 $8.66 $8.58 $8.60 $6.83 413,674
2019-03-04 $8.72 $8.73 $8.62 $8.64 $6.86 395,812
2019-03-01 $8.72 $8.72 $8.63 $8.71 $6.92 331,314
2019-02-28 $8.67 $8.72 $8.66 $8.68 $6.89 421,834
2019-02-27 $8.65 $8.69 $8.63 $8.67 $6.88 374,332
2019-02-26 $8.66 $8.70 $8.65 $8.69 $6.90 488,310
2019-02-25 $8.65 $8.71 $8.64 $8.68 $6.89 460,879
2019-02-22 $8.66 $8.66 $8.55 $8.60 $6.83 583,809
2019-02-21 $8.61 $8.63 $8.57 $8.63 $6.85 292,847
2019-02-20 $8.60 $8.64 $8.55 $8.62 $6.84 479,200
2019-02-19 $8.61 $8.65 $8.57 $8.58 $6.81 531,591
2019-02-15 $8.54 $8.62 $8.54 $8.60 $6.83 324,337
2019-02-14 $8.53 $8.56 $8.51 $8.53 $6.77 229,803
2019-02-13 $8.64 $8.67 $8.60 $8.60 $6.79 496,577
2019-02-12 $8.56 $8.63 $8.56 $8.61 $6.80 329,653
2019-02-11 $8.52 $8.55 $8.50 $8.52 $6.73 497,191
2019-02-08 $8.50 $8.53 $8.45 $8.50 $6.71 315,173
2019-02-07 $8.59 $8.59 $8.48 $8.53 $6.74 427,596
2019-02-06 $8.58 $8.61 $8.54 $8.60 $6.79 443,178
2019-02-05 $8.54 $8.58 $8.52 $8.58 $6.78 485,568
2019-02-04 $8.51 $8.55 $8.48 $8.52 $6.73 801,529
2019-02-01 $8.50 $8.53 $8.47 $8.49 $6.70 264,288
2019-01-31 $8.47 $8.53 $8.44 $8.48 $6.70 752,554
2019-01-30 $8.31 $8.45 $8.31 $8.41 $6.64 567,014
2019-01-29 $8.28 $8.31 $8.22 $8.29 $6.55 621,162
2019-01-28 $8.25 $8.27 $8.19 $8.27 $6.53 495,336
2019-01-25 $8.24 $8.27 $8.24 $8.27 $6.53 329,808
2019-01-24 $8.28 $8.29 $8.19 $8.20 $6.48 632,984
2019-01-23 $8.33 $8.34 $8.20 $8.25 $6.52 803,665
2019-01-22 $8.36 $8.36 $8.26 $8.30 $6.55 474,675
2019-01-18 $8.33 $8.40 $8.33 $8.37 $6.61 428,419
2019-01-17 $8.25 $8.35 $8.25 $8.31 $6.56 360,166
2019-01-16 $8.26 $8.30 $8.26 $8.27 $6.53 434,827
2019-01-15 $8.22 $8.29 $8.18 $8.25 $6.52 381,964
2019-01-14 $8.25 $8.25 $8.17 $8.20 $6.48 574,700
2019-01-11 $8.25 $8.32 $8.16 $8.32 $6.53 1,151,404
2019-01-10 $8.15 $8.26 $8.11 $8.26 $6.49 450,577
2019-01-09 $8.19 $8.20 $8.12 $8.16 $6.41 524,978
2019-01-08 $8.15 $8.20 $8.04 $8.13 $6.38 569,707
2019-01-07 $7.98 $8.09 $7.94 $8.07 $6.34 515,453
2019-01-04 $7.81 $7.92 $7.79 $7.90 $6.20 1,114,483
2019-01-03 $7.88 $7.89 $7.74 $7.79 $6.12 516,124
2019-01-02 $7.72 $7.89 $7.68 $7.89 $6.20 461,331
2018-12-31 $7.70 $7.77 $7.67 $7.77 $6.10 1,028,508
2018-12-28 $7.57 $7.71 $7.57 $7.64 $6.00 1,044,103
2018-12-27 $7.55 $7.58 $7.42 $7.58 $5.95 1,003,220
2018-12-26 $7.31 $7.60 $7.27 $7.59 $5.96 894,899
2018-12-24 $7.35 $7.36 $7.23 $7.29 $5.72 620,798
2018-12-21 $7.47 $7.56 $7.35 $7.38 $5.80 1,572,923
2018-12-20 $7.71 $7.75 $7.37 $7.50 $5.89 2,175,440
2018-12-19 $7.72 $7.87 $7.69 $7.71 $6.05 838,663
2018-12-18 $7.76 $7.85 $7.70 $7.74 $6.08 985,289
2018-12-17 $7.88 $7.91 $7.71 $7.71 $6.05 825,776
2018-12-14 $8.05 $8.08 $7.77 $7.91 $6.21 756,682
2018-12-13 $8.15 $8.17 $8.11 $8.13 $6.35 511,073
2018-12-12 $8.11 $8.22 $8.11 $8.18 $6.39 503,288
2018-12-11 $8.25 $8.28 $8.06 $8.06 $6.29 1,061,778
2018-12-10 $8.26 $8.27 $8.07 $8.17 $6.38 835,290
2018-12-07 $8.38 $8.45 $8.26 $8.30 $6.48 389,947
2018-12-06 $8.45 $8.48 $8.26 $8.39 $6.55 775,257
2018-12-04 $8.68 $8.76 $8.51 $8.53 $6.66 413,561
2018-12-03 $8.77 $8.81 $8.70 $8.72 $6.81 332,959
2018-11-30 $8.60 $8.69 $8.58 $8.68 $6.78 465,373
2018-11-29 $8.56 $8.65 $8.54 $8.58 $6.70 333,137
2018-11-28 $8.46 $8.60 $8.45 $8.60 $6.71 531,731
2018-11-27 $8.41 $8.45 $8.40 $8.45 $6.60 296,347
2018-11-26 $8.40 $8.43 $8.38 $8.43 $6.58 501,407
2018-11-23 $8.29 $8.32 $8.25 $8.32 $6.50 122,773
2018-11-21 $8.28 $8.34 $8.28 $8.32 $6.50 346,288
2018-11-20 $8.35 $8.36 $8.25 $8.25 $6.44 550,967
2018-11-19 $8.45 $8.50 $8.37 $8.39 $6.55 392,153
2018-11-16 $8.45 $8.51 $8.45 $8.46 $6.60 377,009
2018-11-15 $8.41 $8.54 $8.39 $8.49 $6.63 529,378
2018-11-14 $8.60 $8.64 $8.47 $8.48 $6.62 456,300
2018-11-13 $8.70 $8.72 $8.60 $8.63 $6.70 400,583
2018-11-12 $8.77 $8.77 $8.67 $8.69 $6.75 178,364
2018-11-09 $8.87 $8.87 $8.76 $8.78 $6.82 405,827
2018-11-08 $8.84 $8.89 $8.82 $8.89 $6.90 342,224
2018-11-07 $8.73 $8.83 $8.73 $8.82 $6.85 552,368
2018-11-06 $8.63 $8.70 $8.63 $8.69 $6.75 325,943
2018-11-05 $8.53 $8.63 $8.53 $8.62 $6.69 286,759
2018-11-02 $8.57 $8.63 $8.47 $8.56 $6.65 461,065
2018-11-01 $8.49 $8.57 $8.48 $8.57 $6.65 404,728
2018-10-31 $8.47 $8.51 $8.43 $8.48 $6.58 608,258
2018-10-30 $8.29 $8.40 $8.29 $8.38 $6.51 539,961
2018-10-29 $8.43 $8.51 $8.25 $8.29 $6.44 531,684
2018-10-26 $8.49 $8.49 $8.31 $8.37 $6.50 720,251
2018-10-25 $8.50 $8.60 $8.47 $8.55 $6.64 698,426
2018-10-24 $8.77 $8.80 $8.48 $8.49 $6.59 583,027
2018-10-23 $8.83 $8.83 $8.61 $8.76 $6.80 536,770
2018-10-22 $9.02 $9.02 $8.87 $8.91 $6.92 378,735
2018-10-19 $8.95 $9.03 $8.95 $9.02 $7.00 260,721
2018-10-18 $9.00 $9.01 $8.88 $8.96 $6.96 398,228
2018-10-17 $9.00 $9.03 $8.96 $9.01 $7.00 384,040
2018-10-16 $8.94 $9.02 $8.94 $8.99 $6.98 467,316
2018-10-15 $8.93 $8.95 $8.81 $8.88 $6.89 594,193
2018-10-12 $8.90 $8.99 $8.89 $8.93 $6.93 412,083
2018-10-11 $9.05 $9.09 $8.81 $8.87 $6.85 672,629
2018-10-10 $9.26 $9.32 $9.08 $9.08 $7.01 554,787
2018-10-09 $9.31 $9.32 $9.25 $9.26 $7.15 280,948
2018-10-08 $9.28 $9.32 $9.22 $9.31 $7.19 304,348
2018-10-05 $9.33 $9.36 $9.27 $9.27 $7.16 453,618
2018-10-04 $9.50 $9.56 $9.36 $9.36 $7.23 429,474
2018-10-03 $9.54 $9.58 $9.50 $9.50 $7.34 307,735
2018-10-02 $9.52 $9.56 $9.49 $9.55 $7.38 267,016
2018-10-01 $9.49 $9.58 $9.49 $9.49 $7.33 304,769
2018-09-28 $9.47 $9.51 $9.45 $9.49 $7.33 378,912
2018-09-27 $9.46 $9.48 $9.44 $9.47 $7.31 344,610
2018-09-26 $9.47 $9.49 $9.42 $9.43 $7.28 607,182
2018-09-25 $9.51 $9.51 $9.44 $9.45 $7.30 216,315
2018-09-24 $9.50 $9.52 $9.43 $9.49 $7.33 337,952
2018-09-21 $9.57 $9.58 $9.52 $9.55 $7.38 259,847
2018-09-20 $9.48 $9.56 $9.47 $9.56 $7.38 349,544
2018-09-19 $9.43 $9.49 $9.42 $9.48 $7.32 401,668
2018-09-18 $9.37 $9.47 $9.37 $9.42 $7.28 358,906
2018-09-17 $9.41 $9.43 $9.35 $9.37 $7.24 346,959
2018-09-14 $9.39 $9.44 $9.37 $9.42 $7.28 352,233
2018-09-13 $9.43 $9.45 $9.39 $9.39 $7.25 250,180
2018-09-12 $9.47 $9.50 $9.42 $9.43 $7.25 266,228
2018-09-11 $9.43 $9.49 $9.42 $9.45 $7.26 266,572
2018-09-10 $9.45 $9.47 $9.43 $9.45 $7.26 221,619
2018-09-07 $9.46 $9.48 $9.40 $9.43 $7.25 325,329
2018-09-06 $9.47 $9.49 $9.41 $9.48 $7.29 564,524
2018-09-05 $9.48 $9.49 $9.45 $9.47 $7.28 206,780
2018-09-04 $9.47 $9.50 $9.42 $9.48 $7.29 414,426
2018-08-31 $9.54 $9.56 $9.46 $9.47 $7.28 451,868
2018-08-30 $9.52 $9.53 $9.46 $9.52 $7.32 357,422
2018-08-29 $9.48 $9.56 $9.48 $9.55 $7.34 311,897
2018-08-28 $9.47 $9.55 $9.45 $9.46 $7.27 407,114
2018-08-27 $9.51 $9.55 $9.43 $9.43 $7.25 423,387
2018-08-24 $9.48 $9.51 $9.46 $9.49 $7.29 180,565
2018-08-23 $9.48 $9.48 $9.45 $9.47 $7.28 139,316
2018-08-22 $9.45 $9.48 $9.44 $9.47 $7.28 187,659
2018-08-21 $9.47 $9.50 $9.44 $9.44 $7.25 301,791
2018-08-20 $9.46 $9.49 $9.41 $9.45 $7.26 318,606
2018-08-17 $9.40 $9.48 $9.40 $9.44 $7.25 300,476
2018-08-16 $9.34 $9.42 $9.34 $9.41 $7.23 296,284
2018-08-15 $9.32 $9.35 $9.28 $9.34 $7.18 294,642
2018-08-14 $9.34 $9.37 $9.32 $9.35 $7.19 272,773
2018-08-13 $9.35 $9.40 $9.35 $9.39 $7.18 281,484
2018-08-10 $9.36 $9.40 $9.33 $9.37 $7.17 261,367
2018-08-09 $9.40 $9.45 $9.39 $9.39 $7.18 341,027
2018-08-08 $9.42 $9.42 $9.37 $9.37 $7.17 222,474
2018-08-07 $9.38 $9.42 $9.37 $9.40 $7.19 364,678
2018-08-06 $9.30 $9.37 $9.28 $9.36 $7.16 311,610
2018-08-03 $9.35 $9.36 $9.27 $9.29 $7.10 650,367
2018-08-02 $9.35 $9.36 $9.31 $9.36 $7.16 235,273
2018-08-01 $9.37 $9.39 $9.35 $9.38 $7.17 307,796
2018-07-31 $9.33 $9.38 $9.31 $9.37 $7.17 386,371
2018-07-30 $9.31 $9.32 $9.27 $9.30 $7.11 317,947
2018-07-27 $9.27 $9.31 $9.25 $9.28 $7.10 274,985
2018-07-26 $9.26 $9.28 $9.22 $9.26 $7.08 719,208
2018-07-25 $9.30 $9.30 $9.23 $9.28 $7.10 418,399
2018-07-24 $9.30 $9.33 $9.27 $9.30 $7.11 336,128
2018-07-23 $9.24 $9.26 $9.21 $9.26 $7.08 316,867
2018-07-20 $9.20 $9.25 $9.19 $9.24 $7.07 251,170
2018-07-19 $9.19 $9.23 $9.19 $9.21 $7.04 377,074
2018-07-18 $9.21 $9.23 $9.18 $9.19 $7.03 321,572
2018-07-17 $9.13 $9.22 $9.13 $9.22 $7.05 272,289
2018-07-16 $9.13 $9.15 $9.11 $9.13 $6.98 204,284
2018-07-13 $9.12 $9.15 $9.12 $9.14 $6.99 252,790
2018-07-12 $9.12 $9.18 $9.11 $9.17 $6.98 784,791
2018-07-11 $9.08 $9.13 $9.08 $9.11 $6.93 292,939
2018-07-10 $9.09 $9.12 $9.06 $9.10 $6.92 490,652
2018-07-09 $9.10 $9.15 $9.06 $9.06 $6.89 858,531
2018-07-06 $9.07 $9.10 $9.06 $9.06 $6.89 483,034
2018-07-05 $9.14 $9.19 $9.07 $9.07 $6.90 455,979
2018-07-03 $9.14 $9.17 $9.13 $9.14 $6.95 150,899
2018-07-02 $9.08 $9.15 $9.07 $9.14 $6.95 255,607
2018-06-29 $9.17 $9.21 $9.16 $9.18 $6.98 483,762
2018-06-28 $9.02 $9.14 $9.01 $9.12 $6.94 664,698
2018-06-27 $9.07 $9.14 $9.02 $9.02 $6.86 307,606
2018-06-26 $9.05 $9.11 $9.04 $9.06 $6.89 234,020
2018-06-25 $9.13 $9.13 $9.03 $9.05 $6.89 416,186
2018-06-22 $9.09 $9.18 $9.09 $9.12 $6.94 318,663
2018-06-21 $9.14 $9.15 $9.06 $9.07 $6.90 314,910
2018-06-20 $9.16 $9.18 $9.13 $9.16 $6.97 185,976
2018-06-19 $9.09 $9.13 $9.07 $9.12 $6.94 326,212
2018-06-18 $9.16 $9.18 $9.11 $9.12 $6.94 396,071
2018-06-15 $9.21 $9.24 $9.16 $9.22 $7.01 312,610
2018-06-14 $9.28 $9.29 $9.21 $9.22 $7.01 292,924
2018-06-13 $9.31 $9.34 $9.29 $9.30 $7.04 428,725
2018-06-12 $9.30 $9.32 $9.28 $9.29 $7.03 405,838
2018-06-11 $9.26 $9.30 $9.25 $9.29 $7.03 409,280
2018-06-08 $9.23 $9.25 $9.22 $9.25 $7.00 266,805
2018-06-07 $9.24 $9.27 $9.22 $9.25 $7.00 367,236
2018-06-06 $9.20 $9.23 $9.15 $9.23 $6.99 346,521
2018-06-05 $9.17 $9.18 $9.13 $9.18 $6.95 274,946
2018-06-04 $9.20 $9.20 $9.14 $9.15 $6.93 271,529
2018-06-01 $9.20 $9.21 $9.13 $9.17 $6.94 556,762
2018-05-31 $9.15 $9.18 $9.13 $9.16 $6.93 462,306
2018-05-30 $9.13 $9.22 $9.11 $9.15 $6.93 684,539
2018-05-29 $9.15 $9.16 $9.05 $9.09 $6.88 373,293
2018-05-25 $9.20 $9.22 $9.15 $9.17 $6.94 321,744
2018-05-24 $9.21 $9.23 $9.18 $9.20 $6.96 329,570
2018-05-23 $9.22 $9.26 $9.20 $9.21 $6.97 367,096
2018-05-22 $9.24 $9.27 $9.23 $9.24 $6.99 347,817
2018-05-21 $9.15 $9.21 $9.15 $9.20 $6.96 413,238
2018-05-18 $9.14 $9.16 $9.08 $9.09 $6.88 745,510
2018-05-17 $9.24 $9.26 $9.12 $9.14 $6.92 508,547
2018-05-16 $9.22 $9.25 $9.22 $9.24 $6.99 278,140
2018-05-15 $9.16 $9.22 $9.14 $9.22 $6.98 851,371
2018-05-14 $9.13 $9.24 $9.13 $9.21 $6.97 476,828
2018-05-11 $9.18 $9.22 $9.10 $9.13 $6.88 563,228
2018-05-10 $9.05 $9.17 $9.05 $9.15 $6.89 523,821
2018-05-09 $8.99 $9.05 $8.97 $9.04 $6.81 368,841
2018-05-08 $8.98 $9.00 $8.92 $8.98 $6.76 407,638
2018-05-07 $8.97 $8.99 $8.94 $8.96 $6.75 575,998
2018-05-04 $8.85 $8.98 $8.79 $8.96 $6.75 1,040,813
2018-05-03 $8.82 $8.83 $8.70 $8.83 $6.65 410,876
2018-05-02 $8.88 $8.90 $8.82 $8.82 $6.64 339,096
2018-05-01 $8.94 $8.94 $8.84 $8.91 $6.71 326,103
2018-04-30 $9.01 $9.04 $8.93 $8.94 $6.73 752,474
2018-04-27 $8.94 $8.94 $8.89 $8.93 $6.73 329,019
2018-04-26 $8.87 $8.93 $8.87 $8.93 $6.73 326,342
2018-04-25 $8.80 $8.85 $8.75 $8.83 $6.65 218,058
2018-04-24 $8.88 $8.89 $8.76 $8.81 $6.64 406,739
2018-04-23 $8.87 $8.89 $8.81 $8.83 $6.65 407,165
2018-04-20 $8.89 $8.89 $8.80 $8.81 $6.64 350,189
2018-04-19 $8.87 $8.89 $8.84 $8.86 $6.67 317,316
2018-04-18 $8.90 $8.91 $8.86 $8.87 $6.68 350,497
2018-04-17 $8.89 $8.93 $8.87 $8.89 $6.70 520,860
2018-04-16 $8.85 $8.87 $8.80 $8.82 $6.64 410,322
2018-04-13 $8.85 $8.87 $8.78 $8.82 $6.64 261,035
2018-04-12 $8.88 $8.93 $8.86 $8.88 $6.65 409,144
2018-04-11 $8.83 $8.89 $8.81 $8.86 $6.64 317,580
2018-04-10 $8.83 $8.88 $8.81 $8.86 $6.64 391,164
2018-04-09 $8.73 $9.02 $8.71 $8.75 $6.56 409,466
2018-04-06 $8.84 $8.86 $8.65 $8.70 $6.52 488,464
2018-04-05 $8.79 $8.86 $8.76 $8.86 $6.64 390,670
2018-04-04 $8.54 $8.77 $8.54 $8.76 $6.56 900,577
2018-04-03 $8.56 $8.65 $8.53 $8.64 $6.47 782,146
2018-04-02 $8.71 $8.72 $8.49 $8.53 $6.39 1,279,127
2018-03-29 $8.71 $8.78 $8.69 $8.73 $6.54 798,324
2018-03-28 $8.64 $8.73 $8.63 $8.68 $6.50 621,092
2018-03-27 $8.73 $8.83 $8.60 $8.64 $6.47 653,637
2018-03-26 $8.72 $8.77 $8.66 $8.71 $6.53 897,227
2018-03-23 $8.82 $8.82 $8.67 $8.68 $6.50 680,450
2018-03-22 $8.96 $8.96 $8.80 $8.82 $6.61 602,934
2018-03-21 $8.97 $9.01 $8.94 $8.99 $6.74 330,056
2018-03-20 $8.96 $9.02 $8.95 $8.99 $6.74 424,917
2018-03-19 $9.00 $9.01 $8.87 $8.95 $6.71 408,968
2018-03-16 $9.01 $9.05 $9.01 $9.01 $6.75 403,756
2018-03-15 $9.06 $9.11 $9.00 $9.01 $6.75 342,812
2018-03-14 $9.14 $9.15 $9.04 $9.04 $6.77 269,161
2018-03-13 $9.25 $9.28 $9.14 $9.18 $6.84 469,632
2018-03-12 $9.28 $9.29 $9.20 $9.22 $6.87 618,237
2018-03-09 $9.18 $9.30 $9.16 $9.28 $6.92 504,294
2018-03-08 $9.10 $9.15 $9.08 $9.15 $6.82 282,722
2018-03-07 $9.05 $9.09 $9.02 $9.08 $6.77 311,515
2018-03-06 $9.10 $9.12 $9.04 $9.10 $6.78 361,716
2018-03-05 $8.93 $9.09 $8.91 $9.08 $6.77 419,723
2018-03-02 $8.89 $8.98 $8.86 $8.95 $6.67 460,927
2018-03-01 $9.12 $9.12 $8.91 $8.93 $6.66 500,336
2018-02-28 $9.15 $9.18 $9.10 $9.12 $6.80 533,277
2018-02-27 $9.23 $9.24 $9.13 $9.15 $6.82 370,471
2018-02-26 $9.18 $9.24 $9.17 $9.23 $6.88 265,232
2018-02-23 $9.10 $9.16 $9.09 $9.15 $6.82 252,159
2018-02-22 $9.11 $9.13 $9.03 $9.07 $6.76 303,563
2018-02-21 $9.10 $9.17 $9.10 $9.10 $6.78 194,717
2018-02-20 $9.13 $9.17 $9.07 $9.10 $6.78 332,988
2018-02-16 $9.17 $9.22 $9.13 $9.16 $6.83 405,103
2018-02-15 $9.14 $9.19 $9.11 $9.18 $6.84 353,798
2018-02-14 $8.98 $9.12 $8.96 $9.11 $6.79 376,755
2018-02-13 $8.99 $9.06 $8.93 $9.05 $6.71 320,374
2018-02-12 $8.96 $9.03 $8.91 $9.00 $6.67 490,087
2018-02-09 $8.84 $8.91 $8.64 $8.89 $6.59 762,574
2018-02-08 $9.08 $9.08 $8.76 $8.77 $6.50 696,139
2018-02-07 $9.04 $9.16 $9.04 $9.08 $6.73 508,704
2018-02-06 $8.74 $9.06 $8.71 $9.05 $6.71 1,075,681
2018-02-05 $9.20 $9.25 $8.03 $8.86 $6.57 2,284,564
2018-02-02 $9.45 $9.50 $9.28 $9.33 $6.92 471,540
2018-02-01 $9.47 $9.53 $9.45 $9.51 $7.05 406,358
2018-01-31 $9.46 $9.53 $9.44 $9.49 $7.04 537,118
2018-01-30 $9.54 $9.54 $9.40 $9.40 $6.97 572,047
2018-01-29 $9.59 $9.64 $9.54 $9.57 $7.10 457,827
2018-01-26 $9.64 $9.65 $9.59 $9.62 $7.13 336,634
2018-01-25 $9.58 $9.63 $9.57 $9.61 $7.13 362,589
2018-01-24 $9.55 $9.60 $9.53 $9.58 $7.10 538,895
2018-01-23 $9.46 $9.53 $9.45 $9.52 $7.06 356,655
2018-01-22 $9.45 $9.49 $9.44 $9.46 $7.01 364,649
2018-01-19 $9.41 $9.48 $9.39 $9.44 $7.00 413,778
2018-01-18 $9.44 $9.45 $9.38 $9.44 $7.00 432,178
2018-01-17 $9.45 $9.48 $9.41 $9.47 $7.02 526,085
2018-01-16 $9.50 $9.55 $9.41 $9.41 $6.98 666,376
2018-01-12 $9.47 $9.50 $9.44 $9.46 $7.01 432,500
2018-01-11 $9.45 $9.51 $9.45 $9.49 $7.00 402,728
2018-01-10 $9.41 $9.45 $9.38 $9.43 $6.96 458,273
2018-01-09 $9.38 $9.43 $9.36 $9.42 $6.95 336,300
2018-01-08 $9.34 $9.37 $9.34 $9.35 $6.90 299,045
2018-01-05 $9.32 $9.35 $9.28 $9.32 $6.88 400,034
2018-01-04 $9.26 $9.33 $9.25 $9.31 $6.87 406,583
2018-01-03 $9.25 $9.27 $9.20 $9.25 $6.83 364,402
2018-01-02 $9.25 $9.25 $9.20 $9.22 $6.80 532,187
2017-12-29 $9.22 $9.24 $9.20 $9.23 $6.81 433,002
2017-12-28 $9.21 $9.21 $9.14 $9.18 $6.77 334,443
2017-12-27 $9.11 $9.18 $9.11 $9.17 $6.77 327,482
2017-12-26 $9.16 $9.17 $9.10 $9.10 $6.71 216,137
2017-12-22 $9.15 $9.17 $9.13 $9.15 $6.75 284,513
2017-12-21 $9.12 $9.15 $9.12 $9.13 $6.74 352,934
2017-12-20 $9.14 $9.17 $9.12 $9.12 $6.73 366,553
2017-12-19 $9.12 $9.15 $9.10 $9.14 $6.74 295,003
2017-12-18 $9.11 $9.18 $9.10 $9.11 $6.72 753,970
2017-12-15 $9.08 $9.13 $9.08 $9.09 $6.71 380,938
2017-12-14 $9.22 $9.22 $9.12 $9.14 $6.71 319,618
2017-12-13 $9.18 $9.23 $9.18 $9.20 $6.75 283,855
2017-12-12 $9.16 $9.20 $9.15 $9.19 $6.75 320,269
2017-12-11 $9.10 $9.15 $9.10 $9.15 $6.72 344,436
2017-12-08 $9.09 $9.13 $9.04 $9.07 $6.66 376,353
2017-12-07 $9.09 $9.12 $9.06 $9.08 $6.67 283,865
2017-12-06 $9.13 $9.15 $9.09 $9.10 $6.68 333,653
2017-12-05 $9.12 $9.15 $9.11 $9.15 $6.72 278,073
2017-12-04 $9.17 $9.17 $9.11 $9.11 $6.69 494,814
2017-12-01 $9.14 $9.14 $9.03 $9.12 $6.70 351,181
2017-11-30 $9.10 $9.14 $9.07 $9.13 $6.70 400,763
2017-11-29 $9.05 $9.08 $9.02 $9.05 $6.64 426,301
2017-11-28 $8.98 $9.04 $8.96 $9.03 $6.63 337,601
2017-11-27 $9.02 $9.02 $8.95 $8.97 $6.59 352,238
2017-11-24 $9.01 $9.05 $9.01 $9.04 $6.64 82,552
2017-11-22 $8.99 $9.01 $8.97 $9.00 $6.61 309,862
2017-11-21 $8.97 $8.99 $8.94 $8.96 $6.58 447,738
2017-11-20 $8.90 $8.95 $8.88 $8.95 $6.57 290,506
2017-11-17 $8.86 $8.90 $8.86 $8.87 $6.51 288,053
2017-11-16 $8.90 $8.94 $8.84 $8.87 $6.51 837,666
2017-11-15 $8.81 $8.89 $8.76 $8.88 $6.52 573,323
2017-11-14 $8.92 $8.95 $8.85 $8.86 $6.50 443,644
2017-11-13 $9.05 $9.07 $9.01 $9.03 $6.59 332,809
2017-11-10 $9.06 $9.08 $9.05 $9.05 $6.61 359,096
2017-11-09 $9.15 $9.15 $9.04 $9.08 $6.63 493,760
2017-11-08 $9.22 $9.23 $9.16 $9.17 $6.70 310,791
2017-11-07 $9.23 $9.25 $9.20 $9.24 $6.75 293,908
2017-11-06 $9.24 $9.26 $9.20 $9.20 $6.72 334,631
2017-11-03 $9.19 $9.23 $9.18 $9.23 $6.74 395,945
2017-11-02 $9.23 $9.25 $9.18 $9.19 $6.71 407,120
2017-11-01 $9.25 $9.28 $9.24 $9.25 $6.76 347,760
2017-10-31 $9.22 $9.23 $9.20 $9.23 $6.74 354,134
2017-10-30 $9.19 $9.21 $9.16 $9.18 $6.70 308,069
2017-10-27 $9.20 $9.22 $9.19 $9.20 $6.72 487,451
2017-10-26 $9.22 $9.25 $9.15 $9.17 $6.70 395,296
2017-10-25 $9.28 $9.29 $9.18 $9.21 $6.73 898,720
2017-10-24 $9.25 $9.31 $9.25 $9.27 $6.77 1,126,568
2017-10-23 $9.15 $9.25 $9.14 $9.24 $6.75 1,325,247
2017-10-20 $9.13 $9.16 $9.12 $9.14 $6.67 316,782
2017-10-19 $9.10 $9.13 $9.08 $9.13 $6.67 267,141
2017-10-18 $9.12 $9.15 $9.11 $9.12 $6.66 375,741
2017-10-17 $9.05 $9.13 $9.01 $9.11 $6.65 477,014
2017-10-16 $9.05 $9.08 $9.03 $9.06 $6.62 452,029
2017-10-13 $9.10 $9.12 $9.07 $9.07 $6.62 150,647
2017-10-12 $9.11 $9.15 $9.10 $9.12 $6.63 287,046
2017-10-11 $9.18 $9.18 $9.12 $9.12 $6.63 374,472
2017-10-10 $9.17 $9.20 $9.15 $9.16 $6.66 294,347
2017-10-09 $9.17 $9.20 $9.13 $9.13 $6.63 305,696
2017-10-06 $9.16 $9.17 $9.14 $9.15 $6.65 200,511
2017-10-05 $9.14 $9.17 $9.10 $9.14 $6.64 320,944
2017-10-04 $9.10 $9.14 $9.07 $9.12 $6.63 343,269
2017-10-03 $9.09 $9.13 $9.08 $9.13 $6.63 276,700
2017-10-02 $9.07 $9.10 $9.07 $9.08 $6.60 270,642
2017-09-29 $9.05 $9.08 $9.03 $9.07 $6.59 613,096
2017-09-28 $8.99 $9.04 $8.99 $9.04 $6.57 320,233
2017-09-27 $9.03 $9.06 $8.96 $9.02 $6.55 574,752
2017-09-26 $9.01 $9.03 $9.00 $9.00 $6.54 262,710
2017-09-25 $9.00 $9.02 $8.98 $9.02 $6.55 372,538
2017-09-22 $8.98 $9.02 $8.97 $9.01 $6.55 306,296
2017-09-21 $8.97 $9.00 $8.96 $8.98 $6.52 295,934
2017-09-20 $8.99 $8.99 $8.92 $8.99 $6.53 516,764
2017-09-19 $8.92 $8.99 $8.92 $8.97 $6.52 336,020
2017-09-18 $8.90 $8.94 $8.90 $8.94 $6.50 303,108
2017-09-15 $8.90 $8.95 $8.88 $8.90 $6.47 362,661
2017-09-14 $8.94 $8.96 $8.91 $8.93 $6.49 251,434
2017-09-13 $8.94 $8.99 $8.93 $8.99 $6.50 229,636
2017-09-12 $8.90 $8.96 $8.89 $8.95 $6.47 360,608
2017-09-11 $8.89 $8.90 $8.86 $8.89 $6.43 274,607
2017-09-08 $8.83 $8.88 $8.81 $8.85 $6.40 245,578
2017-09-07 $8.88 $8.90 $8.82 $8.83 $6.38 401,032
2017-09-06 $8.83 $8.86 $8.81 $8.84 $6.39 309,342
2017-09-05 $8.86 $8.88 $8.78 $8.79 $6.35 331,879
2017-09-01 $8.85 $8.90 $8.81 $8.86 $6.40 201,455
2017-08-31 $8.83 $8.84 $8.79 $8.84 $6.39 380,992
2017-08-30 $8.76 $8.81 $8.76 $8.79 $6.35 308,172
2017-08-29 $8.73 $8.80 $8.72 $8.78 $6.35 232,115
2017-08-28 $8.77 $8.80 $8.72 $8.77 $6.34 332,018
2017-08-25 $8.75 $8.80 $8.74 $8.75 $6.32 229,624
2017-08-24 $8.76 $8.78 $8.72 $8.72 $6.30 258,816
2017-08-23 $8.79 $8.80 $8.74 $8.75 $6.32 462,580
2017-08-22 $8.74 $8.82 $8.73 $8.81 $6.37 325,036
2017-08-21 $8.70 $8.76 $8.68 $8.72 $6.30 284,096
2017-08-18 $8.72 $8.77 $8.68 $8.72 $6.30 313,385
2017-08-17 $8.83 $8.83 $8.73 $8.74 $6.32 425,326
2017-08-16 $8.82 $8.87 $8.81 $8.84 $6.39 348,777
2017-08-15 $8.82 $8.85 $8.79 $8.81 $6.37 498,656
2017-08-14 $8.79 $8.83 $8.76 $8.82 $6.37 334,742
2017-08-11 $8.59 $8.73 $8.49 $8.71 $6.30 852,300
2017-08-10 $8.91 $8.92 $8.61 $8.69 $6.25 719,200
2017-08-09 $8.97 $8.98 $8.92 $8.93 $6.42 465,577
2017-08-08 $9.00 $9.04 $8.98 $8.98 $6.46 378,817
2017-08-07 $8.97 $9.02 $8.95 $9.01 $6.48 341,022
2017-08-04 $8.96 $9.00 $8.93 $8.96 $6.44 279,677
2017-08-03 $8.98 $8.99 $8.93 $8.95 $6.43 290,064
2017-08-02 $8.95 $8.98 $8.93 $8.97 $6.45 352,986
2017-08-01 $8.99 $9.00 $8.95 $8.96 $6.44 352,311
2017-07-31 $8.94 $8.98 $8.92 $8.97 $6.45 502,611
2017-07-28 $8.89 $8.94 $8.86 $8.89 $6.39 421,614
2017-07-27 $8.97 $9.00 $8.90 $8.91 $6.41 350,283
2017-07-26 $8.95 $9.01 $8.95 $8.97 $6.45 364,277
2017-07-25 $8.93 $9.00 $8.93 $8.96 $6.44 350,373
2017-07-24 $8.93 $8.93 $8.88 $8.93 $6.42 290,037
2017-07-21 $8.92 $8.93 $8.88 $8.91 $6.41 226,071
2017-07-20 $8.93 $8.93 $8.89 $8.93 $6.42 203,581
2017-07-19 $8.88 $8.93 $8.88 $8.92 $6.41 311,871
2017-07-18 $8.83 $8.87 $8.82 $8.86 $6.37 314,992
2017-07-17 $8.88 $8.89 $8.82 $8.84 $6.36 705,089
2017-07-14 $8.92 $8.94 $8.84 $8.89 $6.39 1,159,469
2017-07-13 $8.92 $8.95 $8.91 $8.95 $6.43 388,930
2017-07-12 $8.89 $8.95 $8.89 $8.95 $6.43 454,159
2017-07-11 $8.85 $8.92 $8.82 $8.92 $6.38 351,919
2017-07-10 $8.85 $8.87 $8.80 $8.87 $6.34 100,261
2017-07-07 $8.85 $8.87 $8.82 $8.86 $6.34 92,846
2017-07-06 $8.89 $8.89 $8.78 $8.82 $6.31 568,936
2017-07-05 $8.87 $8.92 $8.82 $8.92 $6.38 501,297
2017-07-03 $8.83 $8.90 $8.82 $8.90 $6.37 218,659
2017-06-30 $8.80 $8.84 $8.79 $8.80 $6.29 555,315
2017-06-29 $8.84 $8.85 $8.71 $8.75 $6.26 523,122
2017-06-28 $8.80 $8.84 $8.80 $8.81 $6.30 450,658
2017-06-27 $8.78 $8.80 $8.76 $8.79 $6.29 423,393
2017-06-26 $8.76 $8.81 $8.73 $8.78 $6.28 508,412
2017-06-23 $8.68 $8.77 $8.67 $8.76 $6.26 293,081
2017-06-22 $8.74 $8.74 $8.65 $8.68 $6.21 556,293
2017-06-21 $8.79 $8.79 $8.69 $8.72 $6.24 391,602
2017-06-20 $8.80 $8.82 $8.75 $8.78 $6.28 384,495
2017-06-19 $8.81 $8.81 $8.77 $8.80 $6.29 290,440
2017-06-16 $8.73 $8.79 $8.71 $8.77 $6.27 272,189
2017-06-15 $8.74 $8.77 $8.71 $8.72 $6.24 358,522
2017-06-14 $8.79 $8.80 $8.75 $8.77 $6.27 385,909
2017-06-13 $8.78 $8.80 $8.77 $8.80 $6.29 337,452
2017-06-12 $8.77 $8.82 $8.75 $8.80 $6.26 476,288
2017-06-09 $8.76 $8.78 $8.74 $8.76 $6.23 335,060
2017-06-08 $8.76 $8.77 $8.70 $8.76 $6.23 511,804
2017-06-07 $8.75 $8.79 $8.73 $8.75 $6.22 439,567
2017-06-06 $8.74 $8.77 $8.72 $8.76 $6.23 391,734
2017-06-05 $8.75 $8.78 $8.73 $8.77 $6.24 231,059
2017-06-02 $8.71 $8.79 $8.71 $8.75 $6.22 373,156
2017-06-01 $8.73 $8.75 $8.68 $8.72 $6.20 522,441
2017-05-31 $8.73 $8.74 $8.67 $8.72 $6.20 476,850
2017-05-30 $8.65 $8.73 $8.65 $8.69 $6.18 365,863
2017-05-26 $8.72 $8.75 $8.64 $8.64 $6.15 597,645
2017-05-25 $8.73 $8.79 $8.73 $8.73 $6.21 456,378
2017-05-24 $8.70 $8.75 $8.69 $8.75 $6.22 348,419
2017-05-23 $8.66 $8.71 $8.65 $8.68 $6.17 474,928
2017-05-22 $8.63 $8.66 $8.62 $8.65 $6.15 390,479
2017-05-19 $8.56 $8.63 $8.56 $8.61 $6.13 417,997
2017-05-18 $8.49 $8.55 $8.47 $8.54 $6.08 462,695
2017-05-17 $8.59 $8.61 $8.50 $8.50 $6.05 509,708
2017-05-16 $8.66 $8.67 $8.63 $8.63 $6.14 559,616
2017-05-15 $8.64 $8.67 $8.62 $8.64 $6.15 344,589
2017-05-12 $8.64 $8.65 $8.59 $8.62 $6.13 560,911
2017-05-11 $8.61 $8.66 $8.61 $8.63 $6.14 335,133
2017-05-10 $8.70 $8.72 $8.67 $8.67 $6.13 599,873
2017-05-09 $8.73 $8.74 $8.70 $8.72 $6.17 83,377
2017-05-08 $8.73 $8.74 $8.70 $8.72 $6.17 61,730
2017-05-05 $8.68 $8.73 $8.68 $8.72 $6.17 314,806
2017-05-04 $8.72 $8.73 $8.67 $8.67 $6.13 401,570
2017-05-03 $8.71 $8.72 $8.70 $8.70 $6.16 301,666
2017-05-02 $8.72 $8.74 $8.69 $8.70 $6.16 443,166
2017-05-01 $8.74 $8.74 $8.70 $8.74 $6.18 646,901
2017-04-28 $8.69 $8.72 $8.68 $8.70 $6.16 569,969
2017-04-27 $8.60 $8.68 $8.60 $8.67 $6.13 512,408
2017-04-26 $8.59 $8.64 $8.59 $8.60 $6.09 394,146
2017-04-25 $8.58 $8.63 $8.56 $8.61 $6.09 448,759
2017-04-24 $8.57 $8.60 $8.55 $8.57 $6.06 441,399
2017-04-21 $8.51 $8.52 $8.48 $8.52 $6.03 397,223
2017-04-20 $8.45 $8.51 $8.43 $8.50 $6.01 400,698
2017-04-19 $8.44 $8.47 $8.42 $8.43 $5.96 345,157
2017-04-18 $8.41 $8.45 $8.40 $8.41 $5.95 455,515
2017-04-17 $8.43 $8.45 $8.40 $8.41 $5.95 608,865
2017-04-13 $8.46 $8.50 $8.44 $8.44 $5.97 344,523
2017-04-12 $8.44 $8.50 $8.44 $8.47 $5.99 415,955
2017-04-11 $8.45 $8.48 $8.43 $8.46 $5.99 323,028
2017-04-10 $8.50 $8.54 $8.49 $8.49 $5.97 454,225
2017-04-07 $8.48 $8.52 $8.48 $8.49 $5.97 471,007
2017-04-06 $8.49 $8.53 $8.47 $8.47 $5.96 406,449
2017-04-05 $8.53 $8.57 $8.49 $8.49 $5.97 405,000
2017-04-04 $8.43 $8.50 $8.41 $8.49 $5.97 652,739
2017-04-03 $8.56 $8.56 $8.49 $8.49 $5.97 474,477
2017-03-31 $8.54 $8.58 $8.52 $8.55 $6.02 598,714
2017-03-30 $8.50 $8.53 $8.48 $8.51 $5.99 439,609
2017-03-29 $8.47 $8.52 $8.46 $8.51 $5.99 342,718
2017-03-28 $8.35 $8.49 $8.34 $8.49 $5.97 550,347
2017-03-27 $8.38 $8.40 $8.33 $8.34 $5.87 784,639
2017-03-24 $8.43 $8.46 $8.40 $8.44 $5.94 480,282
2017-03-23 $8.36 $8.47 $8.34 $8.42 $5.93 871,601
2017-03-22 $8.35 $8.40 $8.32 $8.38 $5.90 614,145
2017-03-21 $8.48 $8.50 $8.37 $8.39 $5.90 528,134
2017-03-20 $8.46 $8.49 $8.46 $8.46 $5.95 290,877
2017-03-17 $8.46 $8.51 $8.43 $8.46 $5.95 638,536
2017-03-16 $8.41 $8.46 $8.40 $8.43 $5.93 504,578
2017-03-15 $8.36 $8.41 $8.33 $8.41 $5.92 401,878
2017-03-14 $8.37 $8.39 $8.31 $8.34 $5.87 347,554
2017-03-13 $8.43 $8.43 $8.38 $8.41 $5.92 327,690
2017-03-10 $8.40 $8.46 $8.39 $8.46 $5.92 381,820
2017-03-09 $8.34 $8.39 $8.31 $8.37 $5.86 501,708
2017-03-08 $8.45 $8.47 $8.36 $8.36 $5.85 460,814
2017-03-07 $8.44 $8.48 $8.42 $8.44 $5.91 268,881
2017-03-06 $8.48 $8.49 $8.44 $8.46 $5.92 354,991
2017-03-03 $8.47 $8.49 $8.45 $8.49 $5.94 305,533
2017-03-02 $8.55 $8.60 $8.47 $8.47 $5.93 387,740
2017-03-01 $8.49 $8.57 $8.47 $8.55 $5.98 793,950
2017-02-28 $8.43 $8.45 $8.41 $8.45 $5.91 461,772
2017-02-27 $8.39 $8.42 $8.38 $8.41 $5.89 506,621
2017-02-24 $8.43 $8.43 $8.37 $8.41 $5.89 498,580
2017-02-23 $8.42 $8.45 $8.38 $8.45 $5.91 397,556
2017-02-22 $8.36 $8.41 $8.35 $8.41 $5.89 507,093
2017-02-21 $8.36 $8.40 $8.35 $8.40 $5.88 441,968
2017-02-17 $8.38 $8.38 $8.35 $8.35 $5.84 313,366
2017-02-16 $8.40 $8.41 $8.36 $8.39 $5.87 444,230
2017-02-15 $8.37 $8.42 $8.37 $8.39 $5.87 482,324
2017-02-14 $8.36 $8.39 $8.34 $8.37 $5.86 370,373
2017-02-13 $8.38 $8.39 $8.36 $8.36 $5.85 495,319
2017-02-10 $8.35 $8.40 $8.32 $8.40 $5.85 553,207
2017-02-09 $8.30 $8.35 $8.27 $8.34 $5.80 549,277
2017-02-08 $8.26 $8.27 $8.22 $8.27 $5.76 533,712
2017-02-07 $8.30 $8.34 $8.21 $8.24 $5.73 791,750
2017-02-06 $8.30 $8.31 $8.28 $8.31 $5.78 279,196
2017-02-03 $8.28 $8.31 $8.27 $8.31 $5.78 446,593
2017-02-02 $8.25 $8.28 $8.24 $8.27 $5.76 351,899
2017-02-01 $8.26 $8.30 $8.25 $8.29 $5.77 412,770
2017-01-31 $8.24 $8.26 $8.20 $8.26 $5.75 446,032
2017-01-30 $8.24 $8.26 $8.18 $8.24 $5.73 540,361
2017-01-27 $8.26 $8.27 $8.21 $8.24 $5.73 374,706
2017-01-26 $8.24 $8.28 $8.24 $8.26 $5.75 380,500
2017-01-25 $8.23 $8.26 $8.21 $8.26 $5.75 380,991
2017-01-24 $8.18 $8.19 $8.13 $8.19 $5.70 445,329
2017-01-23 $8.19 $8.19 $8.15 $8.18 $5.69 320,071
2017-01-20 $8.19 $8.20 $8.18 $8.18 $5.69 32,389
2017-01-19 $8.18 $8.20 $8.16 $8.20 $5.71 63,679
2017-01-18 $8.16 $8.20 $8.15 $8.18 $5.69 319,662
2017-01-17 $8.20 $8.21 $8.17 $8.17 $5.69 99,420
2017-01-13 $8.17 $8.21 $8.17 $8.19 $5.70 58,952
2017-01-12 $8.16 $8.19 $8.14 $8.15 $5.67 435,275
2017-01-11 $8.17 $8.20 $8.13 $8.17 $5.69 415,281
2017-01-10 $8.21 $8.21 $8.19 $8.19 $5.67 319,849
2017-01-09 $8.20 $8.22 $8.18 $8.18 $5.66 362,874
2017-01-06 $8.19 $8.24 $8.19 $8.22 $5.69 319,832
2017-01-05 $8.15 $8.20 $8.13 $8.18 $5.66 676,679
2017-01-04 $8.16 $8.26 $8.15 $8.21 $5.68 607,233
2017-01-03 $8.15 $8.20 $8.14 $8.18 $5.66 441,781
2016-12-30 $8.15 $8.17 $8.10 $8.15 $5.64 432,372
2016-12-29 $8.10 $8.14 $8.06 $8.10 $5.60 469,616
2016-12-28 $8.24 $8.24 $8.07 $8.10 $5.60 819,479
2016-12-27 $8.23 $8.25 $8.21 $8.22 $5.69 281,190
2016-12-23 $8.20 $8.22 $8.17 $8.20 $5.67 308,068
2016-12-22 $8.20 $8.23 $8.17 $8.17 $5.65 109,967
2016-12-21 $8.18 $8.23 $8.17 $8.20 $5.67 66,329
2016-12-20 $8.15 $8.21 $8.15 $8.18 $5.66 406,689
2016-12-19 $8.16 $8.17 $8.13 $8.14 $5.63 230,127
2016-12-16 $8.16 $8.17 $8.13 $8.15 $5.64 570,377
2016-12-15 $8.12 $8.17 $8.09 $8.12 $5.62 626,974
2016-12-14 $8.15 $8.16 $8.11 $8.15 $5.61 542,175
2016-12-13 $8.13 $8.19 $8.11 $8.18 $5.63 586,482
2016-12-12 $8.11 $8.12 $8.08 $8.12 $5.59 528,112
2016-12-09 $8.07 $8.10 $8.05 $8.10 $5.57 592,707
2016-12-08 $8.11 $8.11 $8.03 $8.08 $5.56 606,977
2016-12-07 $8.01 $8.10 $8.01 $8.10 $5.57 487,120
2016-12-06 $7.99 $8.05 $7.98 $8.05 $5.54 410,044
2016-12-05 $8.03 $8.04 $7.99 $7.99 $5.50 541,105
2016-12-02 $8.00 $8.05 $7.98 $7.98 $5.49 372,264
2016-12-01 $7.99 $8.05 $7.98 $8.01 $5.51 463,771
2016-11-30 $8.03 $8.05 $7.98 $7.99 $5.50 523,750
2016-11-29 $7.99 $8.03 $7.94 $7.96 $5.48 604,719
2016-11-28 $8.03 $8.04 $7.99 $8.00 $5.50 301,195
2016-11-25 $8.00 $8.05 $7.99 $8.03 $5.52 213,309
2016-11-23 $7.96 $8.01 $7.96 $7.99 $5.50 315,854
2016-11-22 $7.96 $8.00 $7.94 $7.99 $5.50 420,971
2016-11-21 $7.94 $7.95 $7.90 $7.91 $5.44 576,168
2016-11-18 $7.96 $7.98 $7.88 $7.88 $5.42 789,454
2016-11-17 $7.92 $8.00 $7.92 $7.93 $5.46 294,102
2016-11-16 $7.88 $7.96 $7.84 $7.94 $5.46 481,863
2016-11-15 $7.77 $7.90 $7.77 $7.90 $5.44 399,960
2016-11-14 $7.82 $7.86 $7.75 $7.80 $5.37 623,739
2016-11-11 $7.74 $7.77 $7.69 $7.75 $5.33 265,440
2016-11-10 $7.72 $7.79 $7.65 $7.77 $5.35 432,854
2016-11-09 $7.49 $7.71 $7.48 $7.71 $5.27 487,574
2016-11-08 $7.59 $7.64 $7.56 $7.59 $5.19 377,423
2016-11-07 $7.48 $7.59 $7.48 $7.58 $5.18 437,913
2016-11-04 $7.48 $7.50 $7.42 $7.42 $5.07 430,844
2016-11-03 $7.50 $7.55 $7.47 $7.48 $5.12 301,907
2016-11-02 $7.56 $7.63 $7.50 $7.50 $5.13 477,164
2016-11-01 $7.68 $7.72 $7.61 $7.62 $5.21 501,119
2016-10-31 $7.73 $7.73 $7.69 $7.72 $5.28 426,978
2016-10-28 $7.69 $7.73 $7.66 $7.70 $5.27 313,160
2016-10-27 $7.79 $7.80 $7.70 $7.71 $5.27 260,153
2016-10-26 $7.73 $7.77 $7.72 $7.75 $5.30 516,875
2016-10-25 $7.71 $7.74 $7.69 $7.73 $5.29 239,801
2016-10-24 $7.70 $7.74 $7.70 $7.71 $5.27 304,394
2016-10-21 $7.66 $7.71 $7.64 $7.70 $5.27 309,944
2016-10-20 $7.66 $7.70 $7.65 $7.69 $5.26 257,034
2016-10-19 $7.66 $7.71 $7.64 $7.69 $5.26 371,448
2016-10-18 $7.60 $7.65 $7.60 $7.65 $5.23 344,669
2016-10-17 $7.61 $7.63 $7.52 $7.55 $5.16 594,967
2016-10-14 $7.69 $7.70 $7.62 $7.62 $5.21 395,184
2016-10-13 $7.68 $7.70 $7.51 $7.64 $5.22 1,055,745
2016-10-12 $7.76 $7.79 $7.74 $7.74 $5.29 302,139
2016-10-11 $7.87 $7.87 $7.78 $7.79 $5.30 301,935
2016-10-10 $7.85 $7.89 $7.85 $7.87 $5.35 210,032
2016-10-07 $7.86 $7.87 $7.82 $7.84 $5.33 453,150
2016-10-06 $7.83 $7.86 $7.82 $7.84 $5.33 320,428
2016-10-05 $7.82 $7.86 $7.79 $7.83 $5.32 511,552
2016-10-04 $7.85 $7.86 $7.79 $7.79 $5.30 647,285
2016-10-03 $7.90 $7.92 $7.84 $7.84 $5.33 502,731
2016-09-30 $7.91 $7.92 $7.89 $7.89 $5.36 433,934
2016-09-29 $7.71 $7.93 $7.71 $7.86 $5.34 546,387
2016-09-28 $7.89 $7.91 $7.87 $7.90 $5.37 527,563
2016-09-27 $7.87 $7.89 $7.84 $7.89 $5.36 483,248
2016-09-26 $7.92 $7.92 $7.85 $7.85 $5.34 399,307
2016-09-23 $7.97 $7.97 $7.94 $7.95 $5.40 248,912
2016-09-22 $7.96 $8.01 $7.95 $8.00 $5.44 514,423
2016-09-21 $7.90 $7.93 $7.86 $7.93 $5.39 328,812
2016-09-20 $7.88 $7.88 $7.84 $7.86 $5.34 377,698
2016-09-19 $7.85 $7.89 $7.83 $7.83 $5.32 332,744
2016-09-16 $7.85 $7.85 $7.80 $7.85 $5.34 310,065
2016-09-15 $7.75 $7.88 $7.75 $7.86 $5.34 358,483
2016-09-14 $7.82 $7.83 $7.76 $7.78 $5.29 343,535
2016-09-13 $7.88 $7.88 $7.77 $7.81 $5.31 428,615
2016-09-12 $7.84 $7.97 $7.80 $7.97 $5.39 402,254
2016-09-09 $8.01 $8.01 $7.85 $7.85 $5.30 667,971
2016-09-08 $8.03 $8.06 $8.02 $8.05 $5.44 308,903
2016-09-07 $8.07 $8.07 $8.02 $8.06 $5.45 348,950
2016-09-06 $8.04 $8.08 $8.03 $8.07 $5.45 309,408
2016-09-02 $8.01 $8.05 $8.01 $8.04 $5.43 264,769
2016-09-01 $8.02 $8.05 $7.97 $8.00 $5.41 367,420
2016-08-31 $8.05 $8.06 $8.01 $8.04 $5.43 512,508
2016-08-30 $8.04 $8.05 $8.02 $8.04 $5.43 497,851
2016-08-29 $8.00 $8.04 $7.98 $8.03 $5.43 275,376
2016-08-26 $7.99 $8.02 $7.94 $7.99 $5.40 472,461
2016-08-25 $8.02 $8.03 $7.95 $7.96 $5.38 700,543
2016-08-24 $8.06 $8.06 $7.98 $8.00 $5.41 743,661
2016-08-23 $8.09 $8.09 $8.02 $8.03 $5.43 475,214
2016-08-22 $8.05 $8.06 $8.03 $8.05 $5.44 266,384
2016-08-19 $8.07 $8.07 $8.04 $8.05 $5.44 262,178
2016-08-18 $8.08 $8.10 $8.05 $8.07 $5.45 292,007
2016-08-17 $8.05 $8.08 $8.03 $8.08 $5.46 373,596
2016-08-16 $8.03 $8.03 $7.98 $8.03 $5.43 355,160
2016-08-15 $8.04 $8.04 $8.02 $8.03 $5.43 295,411
2016-08-12 $8.04 $8.04 $8.01 $8.01 $5.41 224,981
2016-08-11 $8.01 $8.04 $7.99 $8.04 $5.43 332,303
2016-08-10 $8.09 $8.09 $8.04 $8.04 $5.40 448,523
2016-08-09 $8.06 $8.09 $8.05 $8.07 $5.42 307,644
2016-08-08 $8.08 $8.09 $8.06 $8.07 $5.42 352,770
2016-08-05 $8.03 $8.08 $8.03 $8.06 $5.42 367,292
2016-08-04 $8.00 $8.04 $7.98 $8.03 $5.39 455,660
2016-08-03 $7.97 $7.99 $7.93 $7.98 $5.36 344,203
2016-08-02 $8.04 $8.04 $7.94 $7.96 $5.35 332,560
2016-08-01 $8.05 $8.07 $8.02 $8.03 $5.39 331,692
2016-07-29 $8.07 $8.07 $8.03 $8.05 $5.41 347,288
2016-07-28 $8.02 $8.05 $8.02 $8.05 $5.41 292,495
2016-07-27 $8.07 $8.08 $8.03 $8.03 $5.39 367,868
2016-07-26 $8.04 $8.06 $8.02 $8.04 $5.40 360,895
2016-07-25 $8.04 $8.04 $8.01 $8.04 $5.40 310,841
2016-07-22 $8.04 $8.04 $8.02 $8.02 $5.39 338,219
2016-07-21 $8.01 $8.04 $7.99 $8.04 $5.40 436,988
2016-07-20 $7.99 $8.04 $7.98 $8.04 $5.40 379,199
2016-07-19 $7.95 $7.99 $7.94 $7.98 $5.36 341,516
2016-07-18 $7.94 $8.00 $7.94 $7.97 $5.35 352,897
2016-07-15 $7.94 $7.98 $7.91 $7.94 $5.33 394,166
2016-07-14 $7.98 $8.00 $7.93 $7.94 $5.33 478,039
2016-07-13 $7.95 $7.97 $7.94 $7.96 $5.35 329,613
2016-07-12 $7.95 $7.98 $7.94 $7.98 $5.33 477,302
2016-07-11 $8.00 $8.00 $7.91 $7.92 $5.29 432,026
2016-07-08 $7.92 $7.99 $7.91 $7.98 $5.33 387,945
2016-07-07 $7.86 $7.90 $7.83 $7.87 $5.26 435,225
2016-07-06 $7.84 $7.89 $7.80 $7.84 $5.24 572,082
2016-07-05 $7.87 $7.89 $7.75 $7.86 $5.25 534,068
2016-07-01 $7.88 $7.93 $7.86 $7.93 $5.30 378,323
2016-06-30 $7.85 $7.89 $7.81 $7.88 $5.26 673,607
2016-06-29 $7.73 $7.80 $7.72 $7.80 $5.21 733,059
2016-06-28 $7.59 $7.63 $7.57 $7.61 $5.08 562,815
2016-06-27 $7.57 $7.57 $7.50 $7.52 $5.02 677,433
2016-06-24 $7.59 $7.70 $7.54 $7.63 $5.10 783,957
2016-06-23 $7.83 $7.86 $7.82 $7.82 $5.22 437,225
2016-06-22 $7.77 $7.80 $7.75 $7.76 $5.18 279,863
2016-06-21 $7.77 $7.77 $7.73 $7.73 $5.16 305,783
2016-06-20 $7.72 $7.77 $7.72 $7.73 $5.16 434,915
2016-06-17 $7.63 $7.68 $7.63 $7.66 $5.12 269,988
2016-06-16 $7.62 $7.63 $7.56 $7.62 $5.09 391,176
2016-06-15 $7.63 $7.69 $7.63 $7.65 $5.11 65,771
2016-06-14 $7.67 $7.70 $7.62 $7.62 $5.09 59,024
2016-06-13 $7.75 $7.77 $7.67 $7.67 $5.12 385,762
2016-06-10 $7.87 $7.87 $7.79 $7.82 $5.19 587,062
2016-06-09 $7.84 $7.88 $7.83 $7.88 $5.23 671,562
2016-06-08 $7.82 $7.85 $7.79 $7.83 $5.20 407,937
2016-06-07 $7.89 $7.89 $7.78 $7.81 $5.18 643,744
2016-06-06 $7.85 $7.88 $7.81 $7.88 $5.23 448,453
2016-06-03 $7.79 $7.84 $7.75 $7.84 $5.20 515,126
2016-06-02 $7.78 $7.83 $7.77 $7.82 $5.19 421,172
2016-06-01 $7.73 $7.81 $7.73 $7.78 $5.16 390,581
2016-05-31 $7.80 $7.82 $7.75 $7.78 $5.16 563,231
2016-05-27 $7.75 $7.78 $7.74 $7.76 $5.15 389,353
2016-05-26 $7.75 $7.76 $7.72 $7.74 $5.14 337,392
2016-05-25 $7.72 $7.84 $7.69 $7.74 $5.14 1,059,066
2016-05-24 $7.58 $7.74 $7.57 $7.69 $5.11 878,845
2016-05-23 $7.56 $7.57 $7.54 $7.56 $5.02 356,664
2016-05-20 $7.56 $7.59 $7.53 $7.54 $5.01 448,107
2016-05-19 $7.54 $7.56 $7.49 $7.55 $5.01 818,053
2016-05-18 $7.55 $7.58 $7.52 $7.55 $5.01 411,417
2016-05-17 $7.58 $7.58 $7.52 $7.56 $5.02 470,033
2016-05-16 $7.52 $7.59 $7.51 $7.59 $5.04 403,032
2016-05-13 $7.55 $7.56 $7.50 $7.53 $5.00 389,463
2016-05-12 $7.55 $7.58 $7.50 $7.53 $5.00 285,731
2016-05-11 $7.59 $7.62 $7.56 $7.58 $5.00 408,119
2016-05-10 $7.58 $7.63 $7.58 $7.62 $5.03 392,361
2016-05-09 $7.59 $7.60 $7.55 $7.56 $4.99 290,439
2016-05-06 $7.52 $7.59 $7.52 $7.59 $5.01 336,067
2016-05-05 $7.57 $7.59 $7.55 $7.55 $4.98 323,511
2016-05-04 $7.55 $7.58 $7.55 $7.57 $4.99 373,990
2016-05-03 $7.58 $7.60 $7.55 $7.58 $5.00 331,975
2016-05-02 $7.59 $7.64 $7.59 $7.62 $5.03 424,942
2016-04-29 $7.64 $7.64 $7.55 $7.57 $4.99 542,968
2016-04-28 $7.63 $7.69 $7.62 $7.63 $5.03 370,154
2016-04-27 $7.65 $7.67 $7.64 $7.66 $5.05 319,416
2016-04-26 $7.65 $7.67 $7.61 $7.65 $5.05 391,076
2016-04-25 $7.63 $7.65 $7.61 $7.62 $5.03 312,628
2016-04-22 $7.60 $7.64 $7.60 $7.64 $5.04 285,871
2016-04-21 $7.63 $7.65 $7.59 $7.59 $5.01 371,877
2016-04-20 $7.62 $7.64 $7.60 $7.62 $5.03 393,357
2016-04-19 $7.60 $7.63 $7.58 $7.61 $5.02 471,482
2016-04-18 $7.52 $7.60 $7.52 $7.60 $5.01 482,300
2016-04-15 $7.54 $7.58 $7.53 $7.57 $4.99 318,489
2016-04-14 $7.50 $7.56 $7.49 $7.56 $4.99 349,008
2016-04-13 $7.49 $7.52 $7.48 $7.51 $4.96 374,865
2016-04-12 $7.47 $7.51 $7.45 $7.51 $4.92 337,152
2016-04-11 $7.49 $7.50 $7.44 $7.46 $4.89 267,258
2016-04-08 $7.50 $7.52 $7.42 $7.46 $4.89 434,735
2016-04-07 $7.50 $7.50 $7.43 $7.46 $4.89 526,307
2016-04-06 $7.47 $7.51 $7.46 $7.51 $4.92 323,900
2016-04-05 $7.48 $7.48 $7.41 $7.45 $4.89 496,913
2016-04-04 $7.54 $7.57 $7.44 $7.51 $4.92 553,093
2016-04-01 $7.53 $7.58 $7.51 $7.58 $4.97 546,423
2016-03-31 $7.52 $7.56 $7.50 $7.54 $4.94 837,048
2016-03-30 $7.50 $7.54 $7.48 $7.48 $4.90 565,035
2016-03-29 $7.39 $7.50 $7.38 $7.49 $4.91 925,240
2016-03-28 $7.37 $7.41 $7.37 $7.39 $4.85 464,867
2016-03-24 $7.36 $7.38 $7.32 $7.35 $4.82 484,895
2016-03-23 $7.41 $7.46 $7.37 $7.38 $4.84 374,644
2016-03-22 $7.44 $7.48 $7.42 $7.42 $4.87 462,592
2016-03-21 $7.41 $7.46 $7.41 $7.46 $4.89 388,589
2016-03-18 $7.43 $7.45 $7.40 $7.43 $4.87 344,828
2016-03-17 $7.39 $7.43 $7.36 $7.40 $4.85 591,063
2016-03-16 $7.33 $7.39 $7.33 $7.37 $4.83 579,523
2016-03-15 $7.35 $7.38 $7.34 $7.35 $4.82 445,863
2016-03-14 $7.42 $7.44 $7.40 $7.40 $4.85 253,830
2016-03-11 $7.35 $7.43 $7.35 $7.43 $4.87 304,075
2016-03-10 $7.36 $7.37 $7.28 $7.35 $4.79 312,900
2016-03-09 $7.33 $7.37 $7.31 $7.32 $4.77 425,361
2016-03-08 $7.36 $7.38 $7.30 $7.31 $4.76 343,513
2016-03-07 $7.39 $7.42 $7.37 $7.39 $4.82 276,328
2016-03-04 $7.39 $7.44 $7.38 $7.41 $4.83 493,169
2016-03-03 $7.39 $7.40 $7.34 $7.39 $4.82 683,501
2016-03-02 $7.26 $7.38 $7.25 $7.38 $4.81 481,815
2016-03-01 $7.22 $7.29 $7.20 $7.29 $4.75 446,321
2016-02-29 $7.22 $7.25 $7.15 $7.17 $4.67 567,939
2016-02-26 $7.20 $7.21 $7.15 $7.18 $4.68 390,600
2016-02-25 $7.11 $7.18 $7.08 $7.18 $4.68 376,998
2016-02-24 $7.01 $7.14 $6.97 $7.14 $4.65 387,395
2016-02-23 $7.10 $7.12 $7.06 $7.07 $4.61 298,136
2016-02-22 $7.07 $7.15 $7.07 $7.11 $4.63 583,136
2016-02-19 $7.03 $7.06 $7.00 $7.04 $4.59 391,089
2016-02-18 $7.13 $7.13 $7.06 $7.07 $4.61 370,668
2016-02-17 $7.06 $7.12 $7.02 $7.12 $4.64 520,762
2016-02-16 $6.96 $6.99 $6.88 $6.99 $4.55 427,056
2016-02-12 $6.80 $6.86 $6.77 $6.86 $4.47 436,086
2016-02-11 $6.78 $6.78 $6.70 $6.78 $4.42 608,826
2016-02-10 $6.94 $6.97 $6.91 $6.92 $4.48 358,549
2016-02-09 $6.80 $6.93 $6.77 $6.89 $4.46 431,096
2016-02-08 $6.96 $6.97 $6.88 $6.91 $4.47 606,806
2016-02-05 $7.13 $7.13 $7.00 $7.02 $4.54 547,848
2016-02-04 $7.14 $7.20 $7.10 $7.16 $4.63 527,908
2016-02-03 $7.12 $7.16 $7.01 $7.14 $4.62 455,673
2016-02-02 $7.17 $7.18 $7.06 $7.10 $4.59 466,877
2016-02-01 $7.18 $7.24 $7.16 $7.23 $4.68 308,151
2016-01-29 $7.14 $7.25 $7.09 $7.25 $4.69 911,168
2016-01-28 $6.95 $7.09 $6.87 $7.09 $4.59 1,317,330
2016-01-27 $6.89 $6.94 $6.80 $6.85 $4.43 420,837
2016-01-26 $6.78 $6.90 $6.78 $6.90 $4.47 406,734
2016-01-25 $6.88 $6.88 $6.74 $6.74 $4.36 583,127
2016-01-22 $6.79 $6.88 $6.79 $6.88 $4.45 417,243
2016-01-21 $6.64 $6.78 $6.62 $6.70 $4.34 594,891
2016-01-20 $6.75 $6.76 $6.42 $6.60 $4.27 1,059,782
2016-01-19 $6.92 $6.96 $6.78 $6.80 $4.40 691,021
2016-01-15 $6.86 $6.90 $6.78 $6.86 $4.44 1,054,591
2016-01-14 $6.93 $7.05 $6.89 $7.00 $4.53 576,939
2016-01-13 $7.13 $7.14 $6.93 $6.93 $4.48 580,388
2016-01-12 $7.19 $7.24 $7.08 $7.12 $4.58 649,948
2016-01-11 $7.23 $7.26 $7.06 $7.14 $4.59 1,042,371
2016-01-08 $7.31 $7.32 $7.23 $7.23 $4.65 839,191
2016-01-07 $7.31 $7.38 $7.28 $7.30 $4.69 603,186
2016-01-06 $7.44 $7.49 $7.42 $7.43 $4.78 750,940
2016-01-05 $7.51 $7.54 $7.48 $7.49 $4.81 414,120
2016-01-04 $7.46 $7.50 $7.38 $7.48 $4.81 724,430
2015-12-31 $7.70 $7.70 $7.59 $7.61 $4.89 930,128
2015-12-30 $7.71 $7.71 $7.67 $7.70 $4.95 431,903
2015-12-29 $7.70 $7.74 $7.68 $7.71 $4.96 346,830
2015-12-28 $7.69 $7.70 $7.64 $7.66 $4.92 861,089
2015-12-24 $7.66 $7.71 $7.63 $7.70 $4.95 257,289
2015-12-23 $7.59 $7.67 $7.58 $7.65 $4.92 456,893
2015-12-22 $7.50 $7.58 $7.46 $7.56 $4.86 694,016
2015-12-21 $7.51 $7.51 $7.43 $7.48 $4.81 87,675
2015-12-18 $7.51 $7.51 $7.46 $7.46 $4.80 128,137
2015-12-17 $7.56 $7.56 $7.51 $7.51 $4.83 449,219
2015-12-16 $7.42 $7.56 $7.41 $7.54 $4.85 500,359
2015-12-15 $7.37 $7.46 $7.36 $7.45 $4.76 544,214
2015-12-14 $7.36 $7.39 $7.31 $7.36 $4.70 608,893
2015-12-11 $7.44 $7.46 $7.37 $7.39 $4.72 502,407
2015-12-10 $7.49 $7.55 $7.49 $7.50 $4.79 351,087
2015-12-09 $7.54 $7.60 $7.48 $7.49 $4.79 800,894
2015-12-08 $7.47 $7.55 $7.45 $7.55 $4.82 1,002,869
2015-12-07 $7.53 $7.57 $7.51 $7.56 $4.83 457,703
2015-12-04 $7.47 $7.59 $7.47 $7.58 $4.84 423,372
2015-12-03 $7.58 $7.58 $7.48 $7.48 $4.78 391,372
2015-12-02 $7.64 $7.65 $7.55 $7.56 $4.83 457,687
2015-12-01 $7.58 $7.64 $7.58 $7.64 $4.88 530,116
2015-11-30 $7.66 $7.66 $7.56 $7.57 $4.84 477,565
2015-11-27 $7.59 $7.63 $7.58 $7.63 $4.87 130,493
2015-11-25 $7.60 $7.62 $7.57 $7.61 $4.86 247,676
2015-11-24 $7.52 $7.61 $7.52 $7.60 $4.86 398,470
2015-11-23 $7.60 $7.62 $7.53 $7.55 $4.82 443,308
2015-11-20 $7.60 $7.63 $7.57 $7.58 $4.84 253,276
2015-11-19 $7.55 $7.59 $7.54 $7.58 $4.84 347,507
2015-11-18 $7.49 $7.58 $7.49 $7.58 $4.84 416,784
2015-11-17 $7.49 $7.54 $7.48 $7.50 $4.79 341,317
2015-11-16 $7.40 $7.49 $7.40 $7.49 $4.79 418,729
2015-11-13 $7.43 $7.45 $7.40 $7.43 $4.75 385,679
2015-11-12 $7.50 $7.53 $7.45 $7.45 $4.76 358,343
2015-11-11 $7.62 $7.65 $7.59 $7.61 $4.83 277,472
2015-11-10 $7.58 $7.64 $7.58 $7.63 $4.84 258,621
2015-11-09 $7.65 $7.69 $7.57 $7.62 $4.84 385,253
2015-11-06 $7.70 $7.72 $7.65 $7.69 $4.88 344,340
2015-11-05 $7.72 $7.73 $7.66 $7.71 $4.90 640,009
2015-11-04 $7.71 $7.73 $7.68 $7.71 $4.90 417,026
2015-11-03 $7.63 $7.71 $7.63 $7.71 $4.90 397,063
2015-11-02 $7.63 $7.67 $7.63 $7.66 $4.86 620,421
2015-10-30 $7.71 $7.71 $7.64 $7.65 $4.86 579,514
2015-10-29 $7.60 $7.68 $7.60 $7.68 $4.88 327,155
2015-10-28 $7.55 $7.63 $7.55 $7.62 $4.84 362,002
2015-10-27 $7.58 $7.61 $7.56 $7.57 $4.81 333,296
2015-10-26 $7.67 $7.67 $7.58 $7.60 $4.83 481,411
2015-10-23 $7.68 $7.73 $7.65 $7.69 $4.88 357,980
2015-10-22 $7.56 $7.66 $7.56 $7.66 $4.86 519,561
2015-10-21 $7.53 $7.55 $7.50 $7.51 $4.77 319,495
2015-10-20 $7.52 $7.56 $7.50 $7.52 $4.77 417,591
2015-10-19 $7.48 $7.52 $7.48 $7.52 $4.77 221,133
2015-10-16 $7.43 $7.51 $7.43 $7.51 $4.77 328,225
2015-10-15 $7.39 $7.45 $7.38 $7.45 $4.73 345,542
2015-10-14 $7.41 $7.42 $7.35 $7.39 $4.69 478,624
2015-10-13 $7.39 $7.45 $7.38 $7.45 $4.73 506,471
2015-10-12 $7.46 $7.49 $7.45 $7.48 $4.72 258,647
2015-10-09 $7.48 $7.49 $7.45 $7.49 $4.73 265,506
2015-10-08 $7.42 $7.49 $7.39 $7.49 $4.73 398,633
2015-10-07 $7.38 $7.47 $7.35 $7.45 $4.70 853,392
2015-10-06 $7.31 $7.38 $7.29 $7.38 $4.66 524,095
2015-10-05 $7.24 $7.34 $7.24 $7.34 $4.63 476,682
2015-10-02 $7.07 $7.23 $7.04 $7.23 $4.56 534,722
2015-10-01 $7.19 $7.20 $7.10 $7.18 $4.53 377,549
2015-09-30 $7.17 $7.20 $7.10 $7.20 $4.54 923,474
2015-09-29 $7.08 $7.11 $6.98 $7.10 $4.48 600,010
2015-09-28 $7.19 $7.20 $7.06 $7.09 $4.47 389,089
2015-09-25 $7.28 $7.30 $7.19 $7.24 $4.57 470,740
2015-09-24 $7.17 $7.26 $7.12 $7.26 $4.58 979,912
2015-09-23 $7.19 $7.21 $7.13 $7.19 $4.54 537,870
2015-09-22 $7.16 $7.19 $7.12 $7.19 $4.54 1,048,665
2015-09-21 $7.27 $7.33 $7.25 $7.29 $4.60 864,632
2015-09-18 $7.19 $7.28 $7.18 $7.27 $4.59 710,217
2015-09-17 $7.26 $7.34 $7.25 $7.30 $4.61 583,141
2015-09-16 $7.24 $7.31 $7.21 $7.26 $4.58 954,522
2015-09-15 $7.14 $7.22 $7.13 $7.21 $4.55 659,612
2015-09-14 $7.15 $7.17 $7.11 $7.13 $4.50 661,123
2015-09-11 $7.15 $7.18 $7.14 $7.16 $4.52 686,733
2015-09-10 $7.18 $7.27 $7.18 $7.23 $4.53 1,698,724
2015-09-09 $7.43 $7.44 $7.23 $7.25 $4.54 1,264,613
2015-09-08 $7.39 $7.41 $7.35 $7.36 $4.61 273,259
2015-09-04 $7.34 $7.35 $7.29 $7.32 $4.59 273,848
2015-09-03 $7.43 $7.46 $7.37 $7.39 $4.63 322,747
2015-09-02 $7.39 $7.40 $7.30 $7.36 $4.61 333,369
2015-09-01 $7.26 $7.38 $7.20 $7.34 $4.60 491,225
2015-08-31 $7.41 $7.41 $7.37 $7.41 $4.64 454,209
2015-08-28 $7.40 $7.42 $7.36 $7.41 $4.64 377,901
2015-08-27 $7.41 $7.47 $7.36 $7.46 $4.68 534,764
2015-08-26 $7.30 $7.35 $7.19 $7.32 $4.59 577,188
2015-08-25 $7.26 $7.41 $7.23 $7.25 $4.54 738,798
2015-08-24 $7.04 $7.33 $6.71 $7.16 $4.49 1,284,344
2015-08-21 $7.66 $7.68 $7.47 $7.49 $4.70 788,986
2015-08-20 $7.76 $7.79 $7.70 $7.72 $4.84 381,221
2015-08-19 $7.85 $7.85 $7.79 $7.83 $4.91 340,845
2015-08-18 $7.85 $7.89 $7.84 $7.84 $4.91 298,010
2015-08-17 $7.87 $7.89 $7.83 $7.87 $4.93 258,138
2015-08-14 $7.83 $7.88 $7.82 $7.88 $4.94 191,200
2015-08-13 $7.85 $7.87 $7.83 $7.85 $4.92 309,395
2015-08-12 $7.80 $7.87 $7.77 $7.87 $4.93 371,534
2015-08-11 $7.83 $7.88 $7.82 $7.87 $4.90 375,720
2015-08-10 $7.87 $7.91 $7.87 $7.90 $4.92 442,371
2015-08-07 $7.92 $7.94 $7.83 $7.83 $4.88 506,449
2015-08-06 $8.04 $8.04 $7.91 $7.94 $4.95 416,207
2015-08-05 $8.06 $8.06 $8.01 $8.04 $5.01 322,125
2015-08-04 $8.00 $8.04 $7.99 $8.04 $5.01 319,954
2015-08-03 $8.00 $8.03 $7.95 $8.00 $4.99 306,740
2015-07-31 $8.07 $8.07 $7.97 $8.01 $4.99 623,155
2015-07-30 $8.01 $8.03 $7.98 $8.03 $5.00 340,410
2015-07-29 $7.98 $8.03 $7.96 $8.03 $5.00 209,661
2015-07-28 $7.87 $7.97 $7.84 $7.97 $4.97 340,561
2015-07-27 $7.84 $7.88 $7.80 $7.85 $4.89 351,937
2015-07-24 $8.00 $8.00 $7.87 $7.91 $4.93 294,483
2015-07-23 $8.03 $8.05 $7.98 $8.00 $4.99 272,353
2015-07-22 $8.00 $8.03 $8.00 $8.01 $4.99 227,449
2015-07-21 $8.05 $8.05 $8.01 $8.05 $5.02 191,011
2015-07-20 $8.09 $8.09 $8.04 $8.04 $5.01 270,036
2015-07-17 $8.10 $8.10 $8.07 $8.09 $5.04 209,041
2015-07-16 $8.07 $8.11 $8.07 $8.10 $5.05 383,731
2015-07-15 $8.05 $8.07 $8.00 $8.01 $4.99 38,840
2015-07-14 $8.01 $8.07 $8.01 $8.05 $5.02 47,290
2015-07-13 $8.00 $8.03 $7.99 $8.02 $5.00 251,211
2015-07-10 $8.00 $8.02 $7.96 $8.01 $4.96 278,243
2015-07-09 $8.01 $8.01 $7.91 $7.93 $4.91 230,724
2015-07-08 $7.96 $7.96 $7.89 $7.92 $4.91 236,851
2015-07-07 $7.98 $8.01 $7.87 $8.01 $4.96 401,775
2015-07-06 $7.92 $7.96 $7.89 $7.95 $4.93 218,435
2015-07-02 $8.01 $8.02 $7.91 $7.97 $4.94 406,098
2015-07-01 $8.03 $8.04 $7.97 $8.02 $4.97 303,443
2015-06-30 $8.00 $8.01 $7.92 $7.98 $4.94 566,176
2015-06-29 $8.00 $8.00 $7.91 $7.92 $4.91 445,165
2015-06-26 $8.07 $8.08 $8.02 $8.03 $4.97 162,356
2015-06-25 $8.10 $8.10 $8.04 $8.07 $5.00 308,084
2015-06-24 $8.10 $8.14 $8.07 $8.07 $5.00 256,639
2015-06-23 $8.14 $8.17 $8.10 $8.11 $5.02 274,323
2015-06-22 $8.15 $8.17 $8.13 $8.13 $5.04 211,078
2015-06-19 $8.14 $8.16 $8.11 $8.13 $5.04 208,456
2015-06-18 $8.09 $8.16 $8.07 $8.16 $5.06 399,478
2015-06-17 $8.05 $8.08 $8.03 $8.06 $4.99 261,488
2015-06-16 $8.03 $8.06 $8.01 $8.05 $4.99 207,591
2015-06-15 $8.02 $8.04 $8.00 $8.04 $4.98 328,220
2015-06-12 $8.05 $8.08 $8.03 $8.05 $4.99 298,966
2015-06-11 $8.08 $8.13 $8.05 $8.05 $4.99 481,451
2015-06-10 $8.05 $8.12 $8.04 $8.09 $4.98 386,083
2015-06-09 $8.04 $8.07 $8.03 $8.04 $4.95 394,450
2015-06-08 $8.06 $8.09 $8.06 $8.06 $4.96 277,758
2015-06-05 $8.08 $8.10 $8.05 $8.09 $4.98 327,639
2015-06-04 $8.16 $8.16 $8.06 $8.10 $4.99 566,469
2015-06-03 $8.20 $8.22 $8.17 $8.17 $5.03 344,484
2015-06-02 $8.17 $8.21 $8.15 $8.19 $5.04 371,852
2015-06-01 $8.25 $8.26 $8.17 $8.18 $5.04 779,859
2015-05-29 $8.28 $8.28 $8.21 $8.25 $5.08 495,167
2015-05-28 $8.23 $8.26 $8.20 $8.26 $5.09 290,648
2015-05-27 $8.18 $8.25 $8.18 $8.25 $5.08 305,519
2015-05-26 $8.24 $8.24 $8.15 $8.15 $5.02 321,394
2015-05-22 $8.27 $8.27 $8.22 $8.24 $5.08 322,685
2015-05-21 $8.27 $8.29 $8.24 $8.27 $5.09 380,835
2015-05-20 $8.26 $8.28 $8.25 $8.26 $5.09 293,173
2015-05-19 $8.23 $8.28 $8.23 $8.24 $5.08 78,225
2015-05-18 $8.26 $8.28 $8.22 $8.23 $5.07 144,563
2015-05-15 $8.30 $8.30 $8.25 $8.27 $5.09 254,646
2015-05-14 $8.30 $8.30 $8.27 $8.28 $5.10 254,033
2015-05-13 $8.27 $8.28 $8.26 $8.27 $5.09 308,596

BlackRock Enhanced Equity Dividend Trust (BDJ) News Headlines

Recent BlackRock Enhanced Equity Dividend Trust (BDJ) News
Similar Companies to BlackRock Enhanced Equity Dividend Trust (BDJ) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.