BlackRock Floating Rate Income Trust (BGT) Exchange: NYSE
Data as of Nov. 6, 2024
$13.02 ($-0.09) -0.69%
BlackRock Floating Rate Income Trust - Daily Information
Click for more stock information on BlackRock Floating Rate Income Trust.Daily Information | Data |
---|---|
Date | Nov. 6, 2024 |
Open | $13.29 |
Previous Close | $13.02 |
High | $13.32 |
Low | $12.92 |
Adjusted Open | $13.29 |
Previous Adjusted Close | $13.02 |
Adjusted High | $13.32 |
Adjusted Low | $12.92 |
About BlackRock Floating Rate Income Trust (BGT)
BlackRock Floating Rate Income Trust (the Fund) is a non-diversified, closed-end management investment company. The Fund's primary investment objective is to provide a high level of current income. The Fund's secondary investment objective is to seek the preservation of capital. The Fund seeks to achieve its investment objectives by investing primarily, at least 80% of its assets in floating and variable rate instruments of United States and non-United States issuers, including a substantial portion of its assets in global floating and variable rate securities, including senior secured floating rate loans made to corporate and other business entities. The Fund average effective duration of its portfolio will be no more than 1.5 years. The Fund's investment advisor is BlackRock Advisors, LLC. The Fund's sub-advisor is BlackRock Financial Management, Inc.
Invest in BlackRock Floating Rate Income Trust (BGT)
Historical Stock Data for BlackRock Floating Rate Income Trust (BGT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-11-06 | $13.29 | $13.32 | $12.92 | $13.02 | $13.02 | 160,711 |
2024-11-05 | $13.11 | $13.19 | $13.00 | $13.11 | $13.11 | 55,392 |
2024-11-04 | $13.20 | $13.31 | $12.99 | $13.04 | $13.04 | 133,126 |
2024-11-01 | $13.06 | $13.20 | $13.06 | $13.20 | $13.20 | 45,955 |
2024-10-31 | $13.14 | $13.20 | $13.00 | $13.05 | $13.05 | 118,724 |
2024-10-30 | $13.08 | $13.20 | $13.00 | $13.20 | $13.20 | 78,182 |
2024-10-29 | $13.05 | $13.12 | $13.00 | $13.08 | $13.08 | 117,923 |
2024-10-28 | $13.03 | $13.15 | $12.92 | $13.09 | $13.09 | 113,424 |
2024-10-25 | $12.98 | $13.05 | $12.90 | $12.97 | $12.97 | 84,401 |
2024-10-24 | $12.99 | $13.01 | $12.88 | $12.93 | $12.93 | 76,453 |
2024-10-23 | $13.00 | $13.03 | $12.87 | $12.94 | $12.94 | 62,915 |
2024-10-22 | $13.07 | $13.16 | $12.90 | $12.98 | $12.98 | 130,524 |
2024-10-21 | $12.99 | $13.07 | $12.92 | $13.04 | $13.04 | 78,322 |
2024-10-18 | $12.90 | $12.96 | $12.85 | $12.96 | $12.96 | 80,469 |
2024-10-17 | $12.94 | $12.95 | $12.84 | $12.90 | $12.90 | 107,621 |
2024-10-16 | $12.95 | $12.97 | $12.84 | $12.89 | $12.89 | 68,133 |
2024-10-15 | $13.08 | $13.11 | $12.86 | $12.94 | $12.94 | 136,585 |
2024-10-14 | $13.12 | $13.15 | $13.03 | $13.11 | $12.99 | 101,502 |
2024-10-11 | $13.22 | $13.23 | $12.97 | $13.06 | $12.94 | 129,713 |
2024-10-10 | $13.17 | $13.20 | $13.05 | $13.16 | $13.04 | 64,264 |
2024-10-09 | $13.23 | $13.31 | $13.00 | $13.10 | $12.98 | 95,108 |
2024-10-08 | $13.14 | $13.21 | $12.98 | $13.19 | $13.07 | 77,702 |
2024-10-07 | $13.03 | $13.37 | $12.94 | $13.07 | $12.95 | 220,947 |
2024-10-04 | $12.91 | $13.00 | $12.84 | $12.99 | $12.87 | 116,483 |
2024-10-03 | $12.77 | $12.87 | $12.77 | $12.84 | $12.72 | 50,468 |
2024-10-02 | $12.77 | $12.81 | $12.75 | $12.77 | $12.65 | 109,944 |
2024-10-01 | $12.83 | $12.88 | $12.79 | $12.84 | $12.72 | 131,389 |
2024-09-30 | $12.80 | $12.94 | $12.79 | $12.94 | $12.82 | 114,584 |
2024-09-27 | $12.77 | $12.87 | $12.77 | $12.83 | $12.71 | 68,682 |
2024-09-26 | $12.83 | $12.88 | $12.76 | $12.77 | $12.65 | 52,917 |
2024-09-25 | $12.89 | $12.94 | $12.83 | $12.83 | $12.71 | 58,916 |
2024-09-24 | $12.71 | $12.94 | $12.66 | $12.92 | $12.80 | 97,047 |
2024-09-23 | $12.75 | $12.80 | $12.70 | $12.71 | $12.59 | 76,771 |
2024-09-20 | $12.80 | $12.88 | $12.75 | $12.76 | $12.64 | 60,081 |
2024-09-19 | $12.77 | $12.92 | $12.76 | $12.82 | $12.70 | 87,162 |
2024-09-18 | $12.83 | $12.86 | $12.70 | $12.73 | $12.61 | 89,478 |
2024-09-17 | $12.95 | $12.99 | $12.73 | $12.78 | $12.66 | 110,743 |
2024-09-16 | $12.81 | $12.92 | $12.77 | $12.92 | $12.80 | 92,233 |
2024-09-13 | $12.92 | $13.00 | $12.84 | $12.86 | $12.86 | 186,374 |
2024-09-12 | $12.89 | $12.92 | $12.82 | $12.85 | $12.85 | 74,588 |
2024-09-11 | $12.79 | $12.88 | $12.79 | $12.88 | $12.88 | 70,191 |
2024-09-10 | $12.86 | $12.88 | $12.76 | $12.81 | $12.81 | 110,927 |
2024-09-09 | $12.82 | $12.82 | $12.75 | $12.82 | $12.82 | 43,037 |
2024-09-06 | $12.80 | $12.82 | $12.73 | $12.77 | $12.77 | 90,231 |
2024-09-05 | $12.71 | $12.79 | $12.71 | $12.79 | $12.79 | 51,857 |
2024-09-04 | $12.69 | $12.74 | $12.65 | $12.74 | $12.74 | 69,476 |
2024-09-03 | $12.69 | $12.73 | $12.68 | $12.73 | $12.73 | 51,672 |
2024-08-30 | $12.70 | $12.75 | $12.69 | $12.69 | $12.69 | 134,443 |
2024-08-29 | $12.71 | $12.75 | $12.68 | $12.72 | $12.72 | 107,758 |
2024-08-28 | $12.71 | $12.75 | $12.68 | $12.71 | $12.71 | 119,541 |
2024-08-27 | $12.89 | $12.93 | $12.68 | $12.72 | $12.72 | 106,189 |
2024-08-26 | $12.95 | $12.98 | $12.84 | $12.85 | $12.85 | 122,684 |
2024-08-23 | $12.79 | $12.91 | $12.76 | $12.91 | $12.91 | 50,511 |
2024-08-22 | $12.76 | $12.80 | $12.73 | $12.75 | $12.75 | 77,413 |
2024-08-21 | $12.82 | $12.84 | $12.72 | $12.77 | $12.77 | 89,850 |
2024-08-20 | $12.74 | $12.81 | $12.71 | $12.79 | $12.79 | 74,316 |
2024-08-19 | $12.82 | $12.85 | $12.69 | $12.71 | $12.71 | 128,555 |
2024-08-16 | $12.89 | $12.93 | $12.75 | $12.82 | $12.82 | 128,459 |
2024-08-15 | $12.92 | $12.96 | $12.85 | $12.91 | $12.91 | 66,880 |
2024-08-14 | $12.85 | $12.96 | $12.85 | $12.95 | $12.83 | 71,826 |
2024-08-13 | $12.82 | $12.89 | $12.79 | $12.82 | $12.70 | 79,813 |
2024-08-12 | $12.92 | $12.92 | $12.77 | $12.82 | $12.82 | 104,297 |
2024-08-09 | $12.80 | $12.90 | $12.77 | $12.89 | $12.89 | 60,139 |
2024-08-08 | $12.86 | $12.86 | $12.76 | $12.77 | $12.77 | 67,395 |
2024-08-07 | $12.69 | $12.78 | $12.63 | $12.73 | $12.73 | 79,849 |
2024-08-06 | $12.40 | $12.60 | $12.33 | $12.58 | $12.58 | 95,556 |
2024-08-05 | $12.74 | $12.84 | $12.05 | $12.37 | $12.37 | 271,800 |
2024-08-02 | $13.19 | $13.19 | $12.77 | $12.86 | $12.86 | 156,616 |
2024-08-01 | $13.25 | $13.28 | $13.15 | $13.20 | $13.20 | 112,142 |
2024-07-31 | $13.21 | $13.39 | $13.09 | $13.18 | $13.18 | 111,224 |
2024-07-30 | $13.12 | $13.16 | $13.02 | $13.13 | $13.13 | 113,613 |
2024-07-29 | $13.15 | $13.18 | $13.05 | $13.08 | $13.08 | 109,201 |
2024-07-26 | $13.13 | $13.22 | $13.03 | $13.08 | $13.08 | 61,787 |
2024-07-25 | $13.11 | $13.13 | $13.03 | $13.12 | $13.12 | 64,932 |
2024-07-24 | $12.95 | $13.14 | $12.92 | $13.08 | $13.08 | 147,125 |
2024-07-23 | $12.96 | $13.04 | $12.92 | $12.96 | $12.96 | 80,415 |
2024-07-22 | $13.10 | $13.12 | $12.91 | $12.99 | $12.99 | 125,654 |
2024-07-19 | $13.01 | $13.15 | $12.87 | $13.09 | $13.09 | 824,330 |
2024-07-18 | $13.18 | $13.20 | $12.91 | $12.93 | $12.93 | 122,858 |
2024-07-17 | $13.17 | $13.22 | $13.06 | $13.15 | $13.15 | 130,994 |
2024-07-16 | $13.20 | $13.25 | $13.06 | $13.17 | $13.17 | 169,522 |
2024-07-15 | $13.01 | $13.23 | $13.00 | $13.19 | $13.19 | 240,771 |
2024-07-12 | $12.93 | $13.01 | $12.91 | $13.00 | $12.88 | 93,048 |
2024-07-11 | $12.91 | $12.95 | $12.88 | $12.90 | $12.78 | 67,247 |
2024-07-10 | $12.92 | $12.93 | $12.88 | $12.92 | $12.92 | 67,238 |
2024-07-09 | $13.10 | $13.14 | $12.84 | $12.90 | $12.90 | 181,185 |
2024-07-08 | $12.95 | $13.06 | $12.92 | $13.06 | $13.06 | 85,846 |
2024-07-05 | $13.00 | $13.04 | $12.91 | $12.95 | $12.95 | 78,102 |
2024-07-03 | $12.94 | $12.99 | $12.92 | $12.96 | $12.96 | 28,418 |
2024-07-02 | $12.95 | $12.96 | $12.88 | $12.91 | $12.91 | 49,126 |
2024-07-01 | $12.82 | $12.92 | $12.80 | $12.91 | $12.91 | 56,614 |
2024-06-28 | $12.90 | $12.90 | $12.76 | $12.76 | $12.76 | 112,697 |
2024-06-27 | $12.81 | $12.90 | $12.80 | $12.90 | $12.90 | 35,926 |
2024-06-26 | $12.84 | $12.86 | $12.77 | $12.81 | $12.81 | 44,698 |
2024-06-25 | $12.88 | $12.90 | $12.78 | $12.81 | $12.81 | 57,616 |
2024-06-24 | $12.83 | $12.84 | $12.80 | $12.83 | $12.83 | 40,254 |
2024-06-21 | $12.81 | $12.82 | $12.77 | $12.81 | $12.81 | 65,358 |
2024-06-20 | $12.92 | $12.98 | $12.80 | $12.83 | $12.83 | 103,429 |
2024-06-18 | $12.85 | $12.95 | $12.84 | $12.94 | $12.94 | 64,850 |
2024-06-17 | $12.80 | $12.91 | $12.80 | $12.89 | $12.89 | 60,077 |
2024-06-14 | $12.87 | $12.94 | $12.78 | $12.80 | $12.80 | 48,632 |
2024-06-13 | $13.00 | $13.06 | $12.98 | $12.98 | $12.86 | 99,666 |
2024-06-12 | $13.06 | $13.07 | $12.95 | $13.03 | $12.91 | 75,528 |
2024-06-11 | $13.03 | $13.06 | $12.94 | $12.98 | $12.86 | 102,285 |
2024-06-10 | $13.08 | $13.08 | $12.96 | $13.00 | $12.88 | 60,162 |
2024-06-07 | $13.00 | $13.12 | $12.92 | $13.05 | $13.05 | 73,485 |
2024-06-06 | $13.02 | $13.09 | $12.95 | $13.01 | $13.01 | 57,706 |
2024-06-05 | $12.94 | $13.06 | $12.86 | $13.06 | $13.06 | 80,202 |
2024-06-04 | $12.89 | $12.93 | $12.85 | $12.93 | $12.93 | 47,430 |
2024-06-03 | $12.97 | $12.98 | $12.75 | $12.94 | $12.94 | 99,686 |
2024-05-31 | $12.97 | $13.01 | $12.86 | $13.00 | $13.00 | 71,487 |
2024-05-30 | $12.76 | $12.93 | $12.76 | $12.92 | $12.92 | 106,592 |
2024-05-29 | $12.95 | $12.98 | $12.73 | $12.78 | $12.78 | 173,032 |
2024-05-28 | $13.08 | $13.09 | $12.93 | $12.95 | $12.95 | 150,255 |
2024-05-24 | $13.34 | $13.34 | $13.01 | $13.06 | $13.06 | 130,920 |
2024-05-23 | $13.35 | $13.35 | $13.23 | $13.27 | $13.27 | 32,625 |
2024-05-22 | $13.23 | $13.32 | $13.21 | $13.30 | $13.30 | 64,382 |
2024-05-21 | $13.20 | $13.29 | $13.18 | $13.23 | $13.23 | 130,701 |
2024-05-20 | $13.69 | $13.69 | $13.16 | $13.18 | $13.18 | 271,274 |
2024-05-17 | $13.57 | $13.73 | $13.48 | $13.68 | $13.68 | 140,417 |
2024-05-16 | $13.80 | $13.80 | $13.50 | $13.53 | $13.53 | 92,343 |
2024-05-15 | $13.58 | $13.97 | $13.50 | $13.74 | $13.74 | 237,043 |
2024-05-14 | $13.29 | $13.56 | $13.29 | $13.56 | $13.56 | 96,058 |
2024-05-13 | $13.42 | $13.46 | $13.38 | $13.43 | $13.31 | 87,113 |
2024-05-10 | $13.36 | $13.40 | $13.30 | $13.38 | $13.26 | 59,714 |
2024-05-09 | $13.33 | $13.35 | $13.26 | $13.32 | $13.20 | 71,278 |
2024-05-08 | $13.18 | $13.35 | $13.17 | $13.34 | $13.22 | 130,777 |
2024-05-07 | $13.03 | $13.17 | $12.96 | $13.14 | $13.02 | 159,095 |
2024-05-06 | $13.04 | $13.04 | $12.92 | $12.97 | $12.86 | 69,217 |
2024-05-03 | $12.92 | $12.95 | $12.83 | $12.92 | $12.81 | 109,101 |
2024-05-02 | $12.88 | $12.93 | $12.73 | $12.91 | $12.80 | 117,580 |
2024-05-01 | $12.82 | $12.93 | $12.73 | $12.83 | $12.72 | 125,215 |
2024-04-30 | $12.84 | $12.84 | $12.68 | $12.82 | $12.71 | 95,941 |
2024-04-29 | $12.89 | $12.91 | $12.75 | $12.82 | $12.82 | 124,156 |
2024-04-26 | $12.88 | $12.95 | $12.82 | $12.90 | $12.90 | 62,386 |
2024-04-25 | $12.96 | $12.96 | $12.81 | $12.83 | $12.83 | 96,532 |
2024-04-24 | $12.99 | $12.99 | $12.89 | $12.99 | $12.99 | 45,399 |
2024-04-23 | $12.94 | $12.99 | $12.93 | $12.98 | $12.98 | 45,583 |
2024-04-22 | $12.87 | $12.91 | $12.86 | $12.89 | $12.89 | 45,023 |
2024-04-19 | $12.74 | $12.85 | $12.74 | $12.81 | $12.81 | 63,263 |
2024-04-18 | $12.77 | $12.80 | $12.71 | $12.78 | $12.78 | 77,127 |
2024-04-17 | $12.69 | $12.78 | $12.69 | $12.71 | $12.71 | 123,496 |
2024-04-16 | $12.66 | $12.74 | $12.63 | $12.73 | $12.73 | 91,897 |
2024-04-15 | $12.90 | $12.90 | $12.66 | $12.69 | $12.69 | 114,068 |
2024-04-12 | $13.03 | $13.08 | $12.82 | $12.82 | $12.82 | 134,325 |
2024-04-11 | $13.19 | $13.24 | $13.11 | $13.17 | $13.05 | 78,141 |
2024-04-10 | $13.01 | $13.18 | $13.00 | $13.16 | $13.04 | 116,210 |
2024-04-09 | $13.04 | $13.06 | $13.01 | $13.05 | $12.93 | 69,999 |
2024-04-08 | $13.04 | $13.10 | $13.01 | $13.04 | $12.92 | 83,586 |
2024-04-05 | $13.03 | $13.04 | $12.99 | $13.04 | $12.92 | 53,425 |
2024-04-04 | $13.06 | $13.08 | $12.95 | $13.01 | $13.01 | 84,389 |
2024-04-03 | $13.08 | $13.13 | $13.02 | $13.05 | $13.05 | 67,113 |
2024-04-02 | $13.09 | $13.11 | $13.06 | $13.11 | $13.11 | 28,101 |
2024-04-01 | $13.02 | $13.11 | $13.02 | $13.11 | $13.11 | 74,020 |
2024-03-28 | $13.03 | $13.03 | $12.97 | $12.98 | $12.98 | 232,987 |
2024-03-27 | $12.99 | $13.05 | $12.92 | $12.97 | $12.97 | 79,588 |
2024-03-26 | $12.90 | $13.00 | $12.86 | $12.98 | $12.98 | 73,371 |
2024-03-25 | $12.95 | $12.98 | $12.79 | $12.81 | $12.81 | 123,853 |
2024-03-22 | $12.95 | $13.00 | $12.87 | $12.89 | $12.89 | 112,185 |
2024-03-21 | $13.24 | $13.24 | $12.94 | $12.95 | $12.95 | 137,795 |
2024-03-20 | $13.30 | $13.30 | $13.15 | $13.19 | $13.19 | 80,900 |
2024-03-19 | $13.28 | $13.40 | $13.23 | $13.24 | $13.24 | 73,866 |
2024-03-18 | $13.32 | $13.33 | $13.20 | $13.25 | $13.25 | 68,383 |
2024-03-15 | $13.20 | $13.38 | $13.17 | $13.32 | $13.32 | 74,220 |
2024-03-14 | $13.30 | $13.34 | $13.05 | $13.23 | $13.23 | 49,253 |
2024-03-13 | $13.19 | $13.42 | $13.15 | $13.40 | $13.28 | 138,824 |
2024-03-12 | $13.03 | $13.24 | $13.03 | $13.10 | $12.98 | 105,587 |
2024-03-11 | $13.05 | $13.10 | $13.02 | $13.03 | $12.91 | 112,416 |
2024-03-08 | $13.13 | $13.17 | $13.05 | $13.10 | $13.10 | 129,088 |
2024-03-07 | $13.03 | $13.20 | $13.03 | $13.16 | $13.16 | 57,377 |
2024-03-06 | $13.05 | $13.15 | $13.02 | $13.02 | $13.02 | 84,601 |
2024-03-05 | $13.02 | $13.06 | $12.96 | $13.00 | $13.00 | 50,889 |
2024-03-04 | $13.11 | $13.11 | $12.97 | $13.01 | $13.01 | 103,664 |
2024-03-01 | $12.91 | $13.16 | $12.90 | $13.11 | $13.11 | 173,272 |
2024-02-29 | $12.86 | $12.87 | $12.83 | $12.86 | $12.86 | 60,382 |
2024-02-28 | $12.81 | $12.85 | $12.80 | $12.81 | $12.81 | 43,616 |
2024-02-27 | $12.81 | $12.85 | $12.78 | $12.80 | $12.80 | 82,022 |
2024-02-26 | $12.84 | $12.88 | $12.80 | $12.81 | $12.81 | 80,702 |
2024-02-23 | $12.82 | $12.84 | $12.76 | $12.84 | $12.84 | 86,453 |
2024-02-22 | $12.83 | $12.88 | $12.78 | $12.78 | $12.78 | 72,199 |
2024-02-21 | $12.79 | $12.86 | $12.79 | $12.82 | $12.82 | 63,875 |
2024-02-20 | $12.69 | $12.79 | $12.69 | $12.77 | $12.77 | 131,227 |
2024-02-16 | $12.77 | $12.77 | $12.67 | $12.72 | $12.72 | 83,174 |
2024-02-15 | $12.75 | $12.79 | $12.67 | $12.75 | $12.75 | 137,222 |
2024-02-14 | $12.66 | $12.72 | $12.64 | $12.72 | $12.72 | 66,867 |
2024-02-13 | $12.68 | $12.74 | $12.63 | $12.73 | $12.61 | 89,211 |
2024-02-12 | $12.65 | $12.69 | $12.60 | $12.69 | $12.69 | 80,500 |
2024-02-09 | $12.60 | $12.63 | $12.55 | $12.61 | $12.61 | 80,148 |
2024-02-08 | $12.56 | $12.60 | $12.53 | $12.57 | $12.57 | 97,196 |
2024-02-07 | $12.62 | $12.62 | $12.54 | $12.56 | $12.56 | 96,813 |
2024-02-06 | $12.47 | $12.56 | $12.45 | $12.55 | $12.55 | 128,549 |
2024-02-05 | $12.39 | $12.43 | $12.35 | $12.43 | $12.43 | 92,786 |
2024-02-02 | $12.38 | $12.44 | $12.36 | $12.36 | $12.36 | 150,164 |
2024-02-01 | $12.43 | $12.43 | $12.32 | $12.34 | $12.34 | 102,520 |
2024-01-31 | $12.45 | $12.46 | $12.31 | $12.34 | $12.34 | 184,649 |
2024-01-30 | $12.30 | $12.40 | $12.29 | $12.40 | $12.40 | 77,897 |
2024-01-29 | $12.19 | $12.29 | $12.17 | $12.29 | $12.29 | 186,483 |
2024-01-26 | $12.22 | $12.24 | $12.15 | $12.17 | $12.17 | 61,033 |
2024-01-25 | $12.25 | $12.25 | $12.17 | $12.24 | $12.24 | 80,885 |
2024-01-24 | $12.28 | $12.28 | $12.15 | $12.20 | $12.20 | 156,396 |
2024-01-23 | $12.13 | $12.25 | $12.13 | $12.19 | $12.19 | 72,695 |
2024-01-22 | $12.19 | $12.22 | $12.13 | $12.15 | $12.15 | 79,235 |
2024-01-19 | $12.12 | $12.14 | $12.04 | $12.14 | $12.14 | 112,598 |
2024-01-18 | $12.05 | $12.12 | $12.05 | $12.08 | $12.08 | 67,467 |
2024-01-17 | $12.10 | $12.15 | $12.03 | $12.07 | $12.07 | 107,006 |
2024-01-16 | $12.08 | $12.11 | $12.03 | $12.04 | $12.04 | 90,770 |
2024-01-12 | $12.10 | $12.12 | $12.01 | $12.04 | $12.04 | 97,012 |
2024-01-11 | $12.16 | $12.16 | $12.05 | $12.11 | $12.11 | 84,680 |
2024-01-10 | $12.19 | $12.26 | $12.13 | $12.24 | $12.12 | 97,687 |
2024-01-09 | $12.25 | $12.28 | $12.11 | $12.15 | $12.15 | 171,019 |
2024-01-08 | $12.19 | $12.35 | $12.16 | $12.19 | $12.19 | 447,860 |
2024-01-05 | $12.16 | $12.18 | $12.08 | $12.14 | $12.14 | 127,345 |
2024-01-04 | $12.01 | $12.13 | $12.01 | $12.11 | $12.11 | 177,062 |
2024-01-03 | $12.26 | $12.33 | $12.04 | $12.05 | $12.05 | 169,907 |
2024-01-02 | $12.38 | $12.41 | $12.25 | $12.27 | $12.27 | 118,367 |
2023-12-29 | $12.21 | $12.42 | $12.21 | $12.38 | $12.38 | 117,930 |
2023-12-28 | $12.18 | $12.28 | $12.18 | $12.27 | $12.27 | 56,940 |
2023-12-27 | $12.15 | $12.22 | $12.14 | $12.18 | $12.18 | 65,412 |
2023-12-26 | $12.24 | $12.24 | $12.12 | $12.15 | $12.15 | 151,395 |
2023-12-22 | $12.13 | $12.23 | $12.13 | $12.21 | $12.21 | 177,388 |
2023-12-21 | $12.12 | $12.15 | $12.05 | $12.07 | $12.07 | 108,619 |
2023-12-20 | $12.16 | $12.16 | $12.06 | $12.07 | $12.07 | 119,134 |
2023-12-19 | $12.05 | $12.17 | $12.05 | $12.13 | $12.13 | 100,235 |
2023-12-18 | $12.13 | $12.19 | $12.05 | $12.05 | $12.05 | 96,381 |
2023-12-15 | $12.18 | $12.23 | $12.11 | $12.11 | $12.11 | 89,255 |
2023-12-14 | $12.12 | $12.23 | $12.12 | $12.18 | $12.18 | 136,528 |
2023-12-13 | $12.15 | $12.25 | $12.15 | $12.21 | $12.09 | 131,686 |
2023-12-12 | $12.15 | $12.15 | $12.10 | $12.15 | $12.03 | 87,182 |
2023-12-11 | $12.15 | $12.18 | $12.13 | $12.14 | $12.14 | 99,439 |
2023-12-08 | $12.19 | $12.24 | $12.14 | $12.20 | $12.20 | 48,046 |
2023-12-07 | $12.06 | $12.24 | $12.06 | $12.20 | $12.20 | 123,187 |
2023-12-06 | $12.03 | $12.16 | $12.03 | $12.07 | $12.07 | 74,719 |
2023-12-05 | $11.94 | $12.05 | $11.93 | $12.05 | $12.05 | 54,102 |
2023-12-04 | $11.95 | $12.03 | $11.95 | $11.98 | $11.98 | 58,432 |
2023-12-01 | $11.93 | $12.04 | $11.93 | $12.00 | $12.00 | 140,787 |
2023-11-30 | $11.99 | $12.01 | $11.94 | $11.96 | $11.96 | 97,290 |
2023-11-29 | $11.92 | $11.98 | $11.92 | $11.93 | $11.93 | 53,803 |
2023-11-28 | $11.99 | $12.00 | $11.91 | $11.94 | $11.94 | 92,892 |
2023-11-27 | $11.91 | $12.00 | $11.91 | $11.97 | $11.97 | 88,272 |
2023-11-24 | $11.92 | $11.97 | $11.89 | $11.97 | $11.97 | 33,731 |
2023-11-22 | $11.96 | $11.96 | $11.85 | $11.88 | $11.88 | 64,383 |
2023-11-21 | $11.93 | $11.94 | $11.85 | $11.90 | $11.90 | 47,873 |
2023-11-20 | $11.93 | $11.97 | $11.89 | $11.89 | $11.89 | 54,817 |
2023-11-17 | $11.91 | $11.97 | $11.88 | $11.93 | $11.93 | 93,861 |
2023-11-16 | $11.86 | $11.87 | $11.77 | $11.83 | $11.83 | 99,022 |
2023-11-15 | $11.91 | $11.97 | $11.82 | $11.83 | $11.83 | 96,805 |
2023-11-14 | $12.05 | $12.07 | $11.94 | $11.94 | $11.94 | 65,151 |
2023-11-13 | $12.05 | $12.09 | $12.02 | $12.08 | $11.97 | 53,872 |
2023-11-10 | $11.99 | $12.10 | $11.97 | $12.02 | $11.91 | 71,370 |
2023-11-09 | $11.98 | $12.03 | $11.91 | $11.92 | $11.92 | 74,811 |
2023-11-08 | $12.09 | $12.13 | $11.99 | $12.01 | $12.01 | 66,685 |
2023-11-07 | $12.05 | $12.05 | $12.00 | $12.05 | $12.05 | 68,244 |
2023-11-06 | $12.13 | $12.17 | $11.98 | $12.02 | $12.02 | 80,283 |
2023-11-03 | $12.06 | $12.13 | $12.04 | $12.11 | $12.11 | 146,078 |
2023-11-02 | $11.84 | $12.00 | $11.84 | $11.97 | $11.97 | 98,651 |
2023-11-01 | $11.68 | $11.83 | $11.68 | $11.83 | $11.83 | 102,723 |
2023-10-31 | $11.50 | $11.68 | $11.45 | $11.62 | $11.62 | 153,888 |
2023-10-30 | $11.38 | $11.47 | $11.34 | $11.43 | $11.43 | 58,646 |
2023-10-27 | $11.30 | $11.42 | $11.23 | $11.37 | $11.37 | 102,732 |
2023-10-26 | $11.32 | $11.40 | $11.25 | $11.27 | $11.27 | 84,815 |
2023-10-25 | $11.55 | $11.55 | $11.32 | $11.33 | $11.33 | 153,401 |
2023-10-24 | $11.53 | $11.67 | $11.52 | $11.62 | $11.62 | 66,977 |
2023-10-23 | $11.50 | $11.59 | $11.50 | $11.55 | $11.55 | 76,910 |
2023-10-20 | $11.66 | $11.74 | $11.50 | $11.54 | $11.54 | 93,508 |
2023-10-19 | $11.85 | $11.90 | $11.62 | $11.64 | $11.64 | 95,625 |
2023-10-18 | $11.92 | $11.98 | $11.78 | $11.79 | $11.79 | 61,411 |
2023-10-17 | $11.91 | $12.00 | $11.85 | $11.97 | $11.97 | 242,293 |
2023-10-16 | $11.96 | $12.00 | $11.90 | $11.93 | $11.93 | 46,919 |
2023-10-13 | $12.01 | $12.07 | $11.90 | $11.96 | $11.96 | 80,963 |
2023-10-12 | $12.17 | $12.20 | $12.03 | $12.06 | $11.95 | 97,264 |
2023-10-11 | $12.21 | $12.24 | $12.12 | $12.15 | $12.04 | 89,107 |
2023-10-10 | $12.21 | $12.24 | $12.17 | $12.23 | $12.11 | 70,523 |
2023-10-09 | $12.12 | $12.24 | $12.10 | $12.24 | $12.12 | 154,244 |
2023-10-06 | $12.05 | $12.13 | $12.00 | $12.10 | $11.99 | 82,122 |
2023-10-05 | $12.05 | $12.08 | $11.95 | $12.07 | $11.96 | 58,348 |
2023-10-04 | $11.84 | $12.05 | $11.78 | $12.02 | $11.91 | 203,016 |
2023-10-03 | $11.96 | $12.01 | $11.84 | $11.85 | $11.74 | 119,735 |
2023-10-02 | $12.09 | $12.13 | $11.94 | $11.96 | $11.85 | 71,550 |
2023-09-29 | $12.20 | $12.22 | $12.06 | $12.06 | $11.95 | 203,455 |
2023-09-28 | $12.09 | $12.20 | $12.07 | $12.17 | $12.06 | 77,713 |
2023-09-27 | $12.17 | $12.17 | $12.09 | $12.15 | $12.04 | 100,565 |
2023-09-26 | $12.18 | $12.21 | $12.11 | $12.15 | $12.04 | 125,712 |
2023-09-25 | $12.04 | $12.22 | $12.02 | $12.21 | $12.10 | 72,553 |
2023-09-22 | $12.05 | $12.09 | $11.99 | $12.09 | $11.98 | 55,863 |
2023-09-21 | $11.99 | $12.05 | $11.93 | $11.98 | $11.87 | 79,120 |
2023-09-20 | $12.05 | $12.09 | $12.00 | $12.01 | $11.90 | 100,606 |
2023-09-19 | $11.99 | $12.10 | $11.99 | $12.05 | $11.94 | 49,268 |
2023-09-18 | $11.95 | $12.04 | $11.94 | $11.99 | $11.88 | 66,074 |
2023-09-15 | $12.14 | $12.15 | $11.94 | $11.97 | $11.86 | 122,505 |
2023-09-14 | $12.15 | $12.22 | $12.08 | $12.16 | $12.05 | 104,029 |
2023-09-13 | $12.25 | $12.32 | $12.24 | $12.28 | $12.05 | 144,707 |
2023-09-12 | $12.18 | $12.23 | $12.17 | $12.22 | $11.99 | 106,322 |
2023-09-11 | $12.13 | $12.21 | $12.11 | $12.17 | $11.94 | 78,330 |
2023-09-08 | $12.11 | $12.17 | $12.10 | $12.17 | $11.94 | 81,369 |
2023-09-07 | $12.09 | $12.09 | $12.04 | $12.08 | $11.86 | 58,333 |
2023-09-06 | $12.11 | $12.17 | $12.08 | $12.09 | $11.87 | 63,895 |
2023-09-05 | $12.08 | $12.15 | $12.05 | $12.13 | $11.90 | 79,034 |
2023-09-01 | $12.05 | $12.14 | $11.95 | $12.14 | $11.91 | 94,318 |
2023-08-31 | $12.01 | $12.07 | $11.96 | $12.04 | $11.82 | 102,561 |
2023-08-30 | $11.97 | $12.01 | $11.95 | $12.01 | $11.79 | 55,264 |
2023-08-29 | $11.98 | $12.03 | $11.92 | $12.01 | $11.79 | 112,132 |
2023-08-28 | $11.91 | $11.97 | $11.84 | $11.97 | $11.75 | 70,780 |
2023-08-25 | $11.81 | $11.86 | $11.74 | $11.86 | $11.64 | 59,493 |
2023-08-24 | $11.79 | $11.80 | $11.71 | $11.79 | $11.57 | 98,768 |
2023-08-23 | $11.72 | $11.74 | $11.68 | $11.73 | $11.51 | 32,602 |
2023-08-22 | $11.74 | $11.77 | $11.62 | $11.67 | $11.45 | 80,751 |
2023-08-21 | $11.69 | $11.73 | $11.66 | $11.70 | $11.48 | 119,934 |
2023-08-18 | $11.77 | $11.81 | $11.62 | $11.65 | $11.43 | 150,488 |
2023-08-17 | $11.88 | $11.89 | $11.76 | $11.78 | $11.56 | 59,405 |
2023-08-16 | $11.87 | $11.87 | $11.81 | $11.85 | $11.63 | 49,067 |
2023-08-15 | $11.92 | $11.95 | $11.80 | $11.84 | $11.62 | 75,133 |
2023-08-14 | $11.81 | $11.98 | $11.81 | $11.92 | $11.70 | 107,338 |
2023-08-11 | $11.91 | $11.94 | $11.88 | $11.93 | $11.60 | 108,621 |
2023-08-10 | $11.93 | $11.93 | $11.82 | $11.87 | $11.54 | 86,600 |
2023-08-09 | $11.82 | $11.87 | $11.80 | $11.83 | $11.50 | 66,193 |
2023-08-08 | $11.85 | $11.92 | $11.78 | $11.82 | $11.49 | 286,989 |
2023-08-07 | $12.02 | $12.11 | $11.85 | $11.88 | $11.55 | 151,837 |
2023-08-04 | $11.92 | $12.00 | $11.92 | $11.99 | $11.99 | 59,114 |
2023-08-03 | $11.91 | $11.97 | $11.87 | $11.94 | $11.94 | 57,223 |
2023-08-02 | $11.98 | $12.00 | $11.87 | $11.93 | $11.93 | 73,886 |
2023-08-01 | $11.92 | $11.99 | $11.89 | $11.99 | $11.99 | 75,782 |
2023-07-31 | $11.99 | $11.99 | $11.86 | $11.92 | $11.92 | 127,432 |
2023-07-28 | $11.77 | $11.99 | $11.73 | $11.94 | $11.94 | 173,245 |
2023-07-27 | $11.76 | $11.80 | $11.69 | $11.73 | $11.73 | 108,066 |
2023-07-26 | $11.72 | $11.73 | $11.62 | $11.69 | $11.69 | 47,550 |
2023-07-25 | $11.76 | $11.81 | $11.66 | $11.69 | $11.69 | 60,206 |
2023-07-24 | $11.78 | $11.82 | $11.69 | $11.74 | $11.74 | 62,049 |
2023-07-21 | $11.77 | $11.77 | $11.67 | $11.70 | $11.70 | 67,075 |
2023-07-20 | $11.66 | $11.75 | $11.60 | $11.74 | $11.74 | 46,414 |
2023-07-19 | $11.65 | $11.69 | $11.54 | $11.64 | $11.64 | 66,588 |
2023-07-18 | $11.65 | $11.67 | $11.56 | $11.62 | $11.62 | 61,546 |
2023-07-17 | $11.63 | $11.65 | $11.57 | $11.61 | $11.61 | 68,676 |
2023-07-14 | $11.63 | $11.63 | $11.52 | $11.60 | $11.60 | 80,606 |
2023-07-13 | $11.67 | $11.74 | $11.55 | $11.60 | $11.60 | 78,769 |
2023-07-12 | $11.77 | $11.79 | $11.68 | $11.74 | $11.63 | 77,916 |
2023-07-11 | $11.73 | $11.78 | $11.65 | $11.70 | $11.59 | 79,750 |
2023-07-10 | $11.76 | $11.76 | $11.57 | $11.67 | $11.56 | 82,269 |
2023-07-07 | $11.58 | $11.67 | $11.48 | $11.59 | $11.48 | 173,345 |
2023-07-06 | $11.61 | $11.63 | $11.49 | $11.54 | $11.43 | 92,467 |
2023-07-05 | $11.85 | $11.86 | $11.56 | $11.61 | $11.50 | 129,528 |
2023-07-03 | $11.74 | $11.88 | $11.73 | $11.86 | $11.75 | 52,368 |
2023-06-30 | $11.68 | $11.73 | $11.61 | $11.66 | $11.55 | 115,764 |
2023-06-29 | $11.67 | $11.67 | $11.53 | $11.58 | $11.47 | 78,249 |
2023-06-28 | $11.45 | $11.71 | $11.42 | $11.68 | $11.57 | 124,643 |
2023-06-27 | $11.42 | $11.48 | $11.33 | $11.41 | $11.30 | 105,645 |
2023-06-26 | $11.34 | $11.44 | $11.32 | $11.39 | $11.28 | 84,045 |
2023-06-23 | $11.38 | $11.42 | $11.29 | $11.30 | $11.30 | 87,125 |
2023-06-22 | $11.27 | $11.41 | $11.23 | $11.38 | $11.38 | 103,868 |
2023-06-21 | $11.17 | $11.29 | $11.17 | $11.24 | $11.24 | 140,041 |
2023-06-20 | $11.32 | $11.33 | $11.17 | $11.21 | $11.21 | 100,253 |
2023-06-16 | $11.30 | $11.35 | $11.27 | $11.28 | $11.28 | 70,911 |
2023-06-15 | $11.35 | $11.40 | $11.28 | $11.30 | $11.30 | 89,782 |
2023-06-14 | $11.55 | $11.60 | $11.23 | $11.36 | $11.36 | 102,296 |
2023-06-13 | $11.64 | $11.69 | $11.60 | $11.62 | $11.50 | 94,849 |
2023-06-12 | $11.48 | $11.58 | $11.45 | $11.58 | $11.47 | 100,538 |
2023-06-09 | $11.42 | $11.45 | $11.38 | $11.42 | $11.31 | 82,510 |
2023-06-08 | $11.47 | $11.47 | $11.33 | $11.38 | $11.27 | 98,302 |
2023-06-07 | $11.37 | $11.60 | $11.33 | $11.48 | $11.48 | 92,156 |
2023-06-06 | $11.31 | $11.43 | $11.28 | $11.34 | $11.34 | 92,172 |
2023-06-05 | $11.29 | $11.35 | $11.25 | $11.34 | $11.34 | 53,430 |
2023-06-02 | $11.20 | $11.32 | $11.14 | $11.29 | $11.29 | 107,453 |
2023-06-01 | $11.13 | $11.23 | $11.10 | $11.19 | $11.19 | 73,277 |
2023-05-31 | $11.05 | $11.13 | $11.00 | $11.10 | $11.10 | 90,891 |
2023-05-30 | $11.05 | $11.05 | $10.97 | $11.02 | $11.02 | 68,152 |
2023-05-26 | $10.96 | $11.05 | $10.95 | $11.03 | $11.03 | 58,647 |
2023-05-25 | $11.00 | $11.00 | $10.95 | $10.98 | $10.98 | 57,084 |
2023-05-24 | $11.06 | $11.06 | $10.97 | $11.00 | $11.00 | 53,151 |
2023-05-23 | $11.08 | $11.09 | $11.05 | $11.06 | $11.06 | 79,496 |
2023-05-22 | $11.07 | $11.10 | $11.04 | $11.05 | $11.05 | 40,350 |
2023-05-19 | $11.08 | $11.09 | $11.01 | $11.03 | $11.03 | 77,854 |
2023-05-18 | $11.07 | $11.10 | $11.05 | $11.08 | $11.08 | 62,095 |
2023-05-17 | $11.17 | $11.17 | $11.07 | $11.07 | $11.07 | 67,455 |
2023-05-16 | $11.26 | $11.26 | $11.09 | $11.11 | $11.11 | 56,252 |
2023-05-15 | $11.23 | $11.26 | $11.16 | $11.24 | $11.24 | 48,898 |
2023-05-12 | $11.25 | $11.25 | $11.12 | $11.23 | $11.23 | 74,104 |
2023-05-11 | $11.25 | $11.31 | $11.22 | $11.29 | $11.18 | 64,196 |
2023-05-10 | $11.32 | $11.33 | $11.19 | $11.23 | $11.12 | 82,856 |
2023-05-09 | $11.35 | $11.38 | $11.21 | $11.24 | $11.13 | 65,412 |
2023-05-08 | $11.45 | $11.45 | $11.24 | $11.30 | $11.19 | 84,391 |
2023-05-05 | $11.35 | $11.44 | $11.29 | $11.40 | $11.40 | 105,372 |
2023-05-04 | $11.31 | $11.32 | $11.26 | $11.29 | $11.29 | 63,655 |
2023-05-03 | $11.27 | $11.34 | $11.25 | $11.30 | $11.30 | 47,825 |
2023-05-02 | $11.28 | $11.33 | $11.19 | $11.27 | $11.27 | 101,139 |
2023-05-01 | $11.28 | $11.37 | $11.28 | $11.34 | $11.34 | 122,051 |
2023-04-28 | $11.28 | $11.34 | $11.22 | $11.33 | $11.33 | 104,526 |
2023-04-27 | $11.26 | $11.31 | $11.22 | $11.26 | $11.26 | 82,235 |
2023-04-26 | $11.27 | $11.42 | $11.22 | $11.28 | $11.28 | 60,609 |
2023-04-25 | $11.35 | $11.40 | $11.23 | $11.30 | $11.30 | 81,453 |
2023-04-24 | $11.31 | $11.48 | $11.31 | $11.45 | $11.45 | 64,177 |
2023-04-21 | $11.39 | $11.50 | $11.31 | $11.35 | $11.35 | 81,980 |
2023-04-20 | $11.35 | $11.49 | $11.35 | $11.45 | $11.45 | 63,045 |
2023-04-19 | $11.29 | $11.37 | $11.22 | $11.34 | $11.34 | 73,070 |
2023-04-18 | $11.39 | $11.44 | $11.28 | $11.36 | $11.36 | 101,580 |
2023-04-17 | $11.33 | $11.35 | $11.28 | $11.34 | $11.34 | 42,285 |
2023-04-14 | $11.31 | $11.39 | $11.28 | $11.29 | $11.29 | 51,330 |
2023-04-13 | $11.35 | $11.42 | $11.30 | $11.32 | $11.32 | 72,862 |
2023-04-12 | $11.45 | $11.58 | $11.41 | $11.44 | $11.33 | 67,339 |
2023-04-11 | $11.41 | $11.49 | $11.40 | $11.41 | $11.30 | 68,547 |
2023-04-10 | $11.31 | $11.46 | $11.31 | $11.41 | $11.30 | 105,710 |
2023-04-06 | $11.34 | $11.41 | $11.29 | $11.36 | $11.36 | 68,468 |
2023-04-05 | $11.40 | $11.41 | $11.19 | $11.37 | $11.37 | 87,595 |
2023-04-04 | $11.30 | $11.41 | $11.26 | $11.40 | $11.40 | 203,783 |
2023-04-03 | $11.26 | $11.37 | $11.26 | $11.31 | $11.31 | 148,929 |
2023-03-31 | $11.29 | $11.37 | $11.21 | $11.21 | $11.21 | 125,937 |
2023-03-30 | $11.14 | $11.22 | $11.10 | $11.22 | $11.22 | 79,816 |
2023-03-29 | $10.95 | $11.08 | $10.94 | $11.07 | $11.07 | 59,959 |
2023-03-28 | $10.99 | $11.03 | $10.89 | $10.89 | $10.89 | 115,382 |
2023-03-27 | $10.93 | $11.03 | $10.92 | $10.97 | $10.97 | 112,100 |
2023-03-24 | $10.94 | $10.98 | $10.86 | $10.88 | $10.88 | 105,594 |
2023-03-23 | $11.04 | $11.12 | $10.93 | $10.95 | $10.95 | 90,470 |
2023-03-22 | $11.02 | $11.08 | $10.95 | $10.97 | $10.97 | 64,462 |
2023-03-21 | $10.92 | $11.01 | $10.91 | $10.96 | $10.96 | 90,074 |
2023-03-20 | $10.82 | $11.03 | $10.82 | $10.88 | $10.88 | 204,589 |
2023-03-17 | $10.88 | $10.96 | $10.75 | $10.78 | $10.78 | 154,987 |
2023-03-16 | $10.86 | $10.96 | $10.84 | $10.91 | $10.91 | 155,504 |
2023-03-15 | $10.95 | $11.02 | $10.84 | $10.90 | $10.90 | 175,573 |
2023-03-14 | $11.05 | $11.22 | $11.04 | $11.04 | $11.04 | 101,940 |
2023-03-13 | $11.30 | $11.32 | $11.11 | $11.11 | $11.11 | 125,092 |
2023-03-10 | $11.52 | $11.56 | $11.33 | $11.35 | $11.35 | 107,304 |
2023-03-09 | $11.72 | $11.73 | $11.54 | $11.55 | $11.55 | 135,393 |
2023-03-08 | $11.64 | $11.73 | $11.64 | $11.69 | $11.69 | 135,493 |
2023-03-07 | $11.75 | $11.75 | $11.65 | $11.66 | $11.66 | 148,971 |
2023-03-06 | $11.72 | $11.74 | $11.66 | $11.72 | $11.72 | 163,567 |
2023-03-03 | $11.61 | $11.69 | $11.61 | $11.64 | $11.64 | 85,711 |
2023-03-02 | $11.60 | $11.67 | $11.57 | $11.60 | $11.60 | 149,610 |
2023-03-01 | $11.63 | $11.66 | $11.58 | $11.60 | $11.60 | 91,813 |
2023-02-28 | $11.57 | $11.60 | $11.50 | $11.60 | $11.60 | 124,922 |
2023-02-27 | $11.52 | $11.54 | $11.48 | $11.50 | $11.50 | 44,871 |
2023-02-24 | $11.42 | $11.53 | $11.40 | $11.52 | $11.52 | 40,558 |
2023-02-23 | $11.39 | $11.45 | $11.36 | $11.44 | $11.44 | 45,177 |
2023-02-22 | $11.47 | $11.47 | $11.34 | $11.36 | $11.36 | 79,722 |
2023-02-21 | $11.52 | $11.61 | $11.44 | $11.44 | $11.44 | 33,317 |
2023-02-17 | $11.66 | $11.72 | $11.52 | $11.58 | $11.58 | 244,614 |
2023-02-16 | $11.64 | $11.68 | $11.62 | $11.63 | $11.63 | 43,815 |
2023-02-15 | $11.62 | $11.71 | $11.62 | $11.65 | $11.65 | 33,375 |
2023-02-14 | $11.70 | $11.71 | $11.60 | $11.64 | $11.64 | 111,450 |
2023-02-13 | $11.79 | $11.80 | $11.71 | $11.75 | $11.67 | 50,694 |
2023-02-10 | $11.71 | $11.76 | $11.70 | $11.75 | $11.67 | 33,280 |
2023-02-09 | $11.73 | $11.78 | $11.71 | $11.74 | $11.66 | 35,240 |
2023-02-08 | $11.73 | $11.77 | $11.67 | $11.67 | $11.59 | 50,795 |
2023-02-07 | $11.66 | $11.77 | $11.66 | $11.75 | $11.67 | 39,817 |
2023-02-06 | $11.68 | $11.73 | $11.62 | $11.68 | $11.60 | 60,062 |
2023-02-03 | $11.69 | $11.72 | $11.63 | $11.68 | $11.68 | 47,665 |
2023-02-02 | $11.68 | $11.73 | $11.60 | $11.68 | $11.68 | 28,234 |
2023-02-01 | $11.63 | $11.70 | $11.44 | $11.61 | $11.61 | 168,097 |
2023-01-31 | $11.69 | $11.72 | $11.61 | $11.68 | $11.68 | 158,230 |
2023-01-30 | $11.54 | $11.59 | $11.51 | $11.59 | $11.59 | 58,770 |
2023-01-27 | $11.48 | $11.54 | $11.47 | $11.53 | $11.53 | 75,042 |
2023-01-26 | $11.36 | $11.47 | $11.35 | $11.45 | $11.45 | 69,196 |
2023-01-25 | $11.37 | $11.42 | $11.33 | $11.33 | $11.33 | 107,205 |
2023-01-24 | $11.32 | $11.45 | $11.20 | $11.38 | $11.38 | 88,381 |
2023-01-23 | $11.24 | $11.37 | $11.22 | $11.32 | $11.32 | 121,404 |
2023-01-20 | $11.21 | $11.26 | $11.19 | $11.22 | $11.22 | 49,834 |
2023-01-19 | $11.21 | $11.29 | $11.20 | $11.20 | $11.20 | 69,635 |
2023-01-18 | $11.34 | $11.35 | $11.22 | $11.23 | $11.23 | 83,555 |
2023-01-17 | $11.33 | $11.33 | $11.25 | $11.27 | $11.27 | 85,887 |
2023-01-13 | $11.24 | $11.35 | $11.24 | $11.30 | $11.30 | 59,256 |
2023-01-12 | $11.27 | $11.33 | $11.23 | $11.32 | $11.32 | 64,500 |
2023-01-11 | $11.25 | $11.35 | $11.25 | $11.34 | $11.26 | 66,228 |
2023-01-10 | $11.21 | $11.25 | $11.17 | $11.25 | $11.17 | 55,240 |
2023-01-09 | $11.23 | $11.29 | $11.16 | $11.21 | $11.13 | 58,320 |
2023-01-06 | $11.10 | $11.22 | $11.10 | $11.18 | $11.10 | 49,126 |
2023-01-05 | $11.09 | $11.12 | $11.05 | $11.11 | $11.03 | 36,593 |
2023-01-04 | $11.03 | $11.12 | $11.03 | $11.11 | $11.03 | 27,452 |
2023-01-03 | $11.04 | $11.08 | $10.97 | $11.05 | $10.97 | 64,066 |
2022-12-30 | $10.95 | $11.00 | $10.90 | $10.94 | $10.94 | 55,356 |
2022-12-29 | $10.90 | $10.97 | $10.87 | $10.94 | $10.94 | 109,014 |
2022-12-28 | $10.95 | $10.96 | $10.84 | $10.85 | $10.85 | 45,472 |
2022-12-27 | $11.06 | $11.06 | $10.87 | $10.92 | $10.92 | 117,451 |
2022-12-23 | $11.03 | $11.05 | $11.00 | $11.01 | $11.01 | 56,712 |
2022-12-22 | $10.94 | $11.01 | $10.90 | $10.99 | $10.99 | 79,149 |
2022-12-21 | $10.97 | $10.97 | $10.87 | $10.92 | $10.92 | 64,235 |
2022-12-20 | $10.85 | $10.93 | $10.82 | $10.89 | $10.89 | 52,909 |
2022-12-19 | $10.90 | $10.94 | $10.82 | $10.83 | $10.83 | 130,555 |
2022-12-16 | $10.97 | $10.99 | $10.92 | $10.95 | $10.95 | 118,005 |
2022-12-15 | $11.05 | $11.05 | $10.98 | $11.02 | $11.02 | 58,916 |
2022-12-14 | $11.06 | $11.17 | $11.00 | $11.03 | $11.03 | 101,153 |
2022-12-13 | $11.34 | $11.35 | $11.16 | $11.17 | $11.09 | 57,985 |
2022-12-12 | $11.15 | $11.30 | $11.14 | $11.30 | $11.22 | 65,139 |
2022-12-09 | $11.13 | $11.18 | $11.13 | $11.15 | $11.07 | 38,159 |
2022-12-08 | $11.26 | $11.33 | $11.20 | $11.20 | $11.12 | 40,118 |
2022-12-07 | $11.14 | $11.39 | $11.11 | $11.29 | $11.21 | 69,666 |
2022-12-06 | $11.21 | $11.24 | $11.15 | $11.16 | $11.08 | 72,236 |
2022-12-05 | $11.25 | $11.30 | $11.21 | $11.24 | $11.16 | 53,010 |
2022-12-02 | $11.43 | $11.45 | $11.28 | $11.30 | $11.22 | 49,711 |
2022-12-01 | $11.63 | $11.74 | $11.37 | $11.46 | $11.38 | 172,410 |
2022-11-30 | $11.27 | $11.76 | $11.25 | $11.68 | $11.60 | 281,878 |
2022-11-29 | $11.22 | $11.30 | $11.22 | $11.27 | $11.19 | 53,950 |
2022-11-28 | $11.18 | $11.26 | $11.18 | $11.25 | $11.17 | 65,141 |
2022-11-25 | $11.24 | $11.28 | $11.17 | $11.21 | $11.13 | 36,992 |
2022-11-23 | $11.27 | $11.30 | $11.23 | $11.25 | $11.17 | 47,753 |
2022-11-22 | $11.16 | $11.25 | $11.08 | $11.23 | $11.15 | 105,761 |
2022-11-21 | $11.21 | $11.25 | $11.13 | $11.16 | $11.08 | 99,892 |
2022-11-18 | $11.25 | $11.28 | $11.15 | $11.20 | $11.12 | 102,085 |
2022-11-17 | $11.33 | $11.33 | $11.10 | $11.19 | $11.11 | 78,026 |
2022-11-16 | $11.37 | $11.43 | $11.24 | $11.38 | $11.30 | 78,590 |
2022-11-15 | $11.23 | $11.37 | $11.22 | $11.35 | $11.27 | 48,831 |
2022-11-14 | $11.32 | $11.35 | $11.15 | $11.17 | $11.09 | 70,660 |
2022-11-11 | $11.49 | $11.49 | $11.34 | $11.39 | $11.39 | 104,761 |
2022-11-10 | $11.54 | $11.68 | $11.37 | $11.43 | $11.43 | 218,380 |
2022-11-09 | $11.35 | $11.37 | $11.30 | $11.35 | $11.35 | 46,336 |
2022-11-08 | $11.39 | $11.39 | $11.32 | $11.35 | $11.35 | 43,800 |
2022-11-07 | $11.46 | $11.49 | $11.30 | $11.35 | $11.35 | 57,782 |
2022-11-04 | $11.33 | $11.56 | $11.24 | $11.41 | $11.41 | 65,967 |
2022-11-03 | $11.05 | $11.23 | $11.01 | $11.23 | $11.23 | 48,941 |
2022-11-02 | $11.07 | $11.08 | $10.99 | $11.06 | $11.06 | 53,668 |
2022-11-01 | $11.02 | $11.09 | $10.93 | $11.03 | $11.03 | 84,194 |
2022-10-31 | $11.00 | $11.00 | $10.92 | $10.99 | $10.99 | 55,356 |
2022-10-28 | $10.88 | $11.04 | $10.88 | $11.02 | $11.02 | 130,664 |
2022-10-27 | $10.91 | $10.96 | $10.88 | $10.93 | $10.93 | 117,837 |
2022-10-26 | $10.86 | $10.98 | $10.86 | $10.93 | $10.93 | 70,747 |
2022-10-25 | $10.85 | $10.94 | $10.85 | $10.92 | $10.92 | 119,250 |
2022-10-24 | $10.84 | $10.94 | $10.77 | $10.92 | $10.92 | 258,666 |
2022-10-21 | $10.89 | $10.93 | $10.80 | $10.91 | $10.91 | 67,295 |
2022-10-20 | $10.84 | $10.96 | $10.84 | $10.93 | $10.93 | 48,434 |
2022-10-19 | $10.82 | $10.90 | $10.74 | $10.86 | $10.86 | 95,483 |
2022-10-18 | $10.88 | $10.89 | $10.76 | $10.85 | $10.85 | 71,276 |
2022-10-17 | $10.70 | $10.75 | $10.68 | $10.70 | $10.70 | 81,445 |
2022-10-14 | $10.71 | $10.80 | $10.59 | $10.60 | $10.60 | 84,816 |
2022-10-13 | $10.60 | $10.76 | $10.56 | $10.70 | $10.70 | 88,918 |
2022-10-12 | $10.76 | $10.80 | $10.74 | $10.76 | $10.68 | 107,934 |
2022-10-11 | $10.84 | $10.84 | $10.76 | $10.78 | $10.70 | 68,508 |
2022-10-10 | $10.90 | $10.93 | $10.76 | $10.79 | $10.79 | 132,125 |
2022-10-07 | $10.88 | $10.94 | $10.82 | $10.85 | $10.85 | 79,167 |
2022-10-06 | $11.07 | $11.09 | $10.77 | $10.96 | $10.96 | 159,297 |
2022-10-05 | $11.00 | $11.05 | $10.88 | $11.01 | $11.01 | 64,323 |
2022-10-04 | $10.92 | $11.08 | $10.92 | $11.06 | $11.06 | 107,223 |
2022-10-03 | $10.84 | $10.94 | $10.77 | $10.86 | $10.86 | 158,823 |
2022-09-30 | $10.76 | $10.86 | $10.75 | $10.86 | $10.86 | 132,553 |
2022-09-29 | $10.80 | $10.84 | $10.73 | $10.77 | $10.77 | 80,155 |
2022-09-28 | $10.81 | $10.98 | $10.78 | $10.87 | $10.87 | 75,958 |
2022-09-27 | $10.80 | $10.86 | $10.73 | $10.80 | $10.80 | 98,598 |
2022-09-26 | $10.82 | $10.90 | $10.80 | $10.81 | $10.81 | 92,520 |
2022-09-23 | $10.95 | $11.08 | $10.87 | $10.88 | $10.88 | 52,112 |
2022-09-22 | $11.13 | $11.13 | $11.02 | $11.04 | $11.04 | 36,222 |
2022-09-21 | $11.18 | $11.29 | $11.02 | $11.14 | $11.14 | 94,141 |
2022-09-20 | $11.01 | $11.26 | $11.01 | $11.12 | $11.12 | 101,667 |
2022-09-19 | $11.00 | $11.11 | $11.00 | $11.07 | $11.07 | 71,268 |
2022-09-16 | $11.16 | $11.16 | $11.03 | $11.07 | $11.07 | 91,743 |
2022-09-15 | $11.26 | $11.30 | $11.18 | $11.20 | $11.20 | 80,898 |
2022-09-14 | $11.25 | $11.35 | $11.25 | $11.27 | $11.27 | 54,351 |
2022-09-13 | $11.46 | $11.49 | $11.32 | $11.34 | $11.28 | 33,876 |
2022-09-12 | $11.56 | $11.59 | $11.45 | $11.48 | $11.41 | 30,956 |
2022-09-09 | $11.44 | $11.55 | $11.44 | $11.51 | $11.44 | 24,441 |
2022-09-08 | $11.34 | $11.47 | $11.34 | $11.45 | $11.38 | 47,728 |
2022-09-07 | $11.29 | $11.42 | $11.29 | $11.39 | $11.32 | 19,311 |
2022-09-06 | $11.36 | $11.48 | $11.32 | $11.33 | $11.27 | 39,613 |
2022-09-02 | $11.32 | $11.44 | $11.32 | $11.38 | $11.38 | 47,777 |
2022-09-01 | $11.39 | $11.49 | $11.31 | $11.31 | $11.31 | 49,849 |
2022-08-31 | $11.43 | $11.46 | $11.40 | $11.40 | $11.40 | 44,830 |
2022-08-30 | $11.53 | $11.54 | $11.41 | $11.42 | $11.42 | 61,333 |
2022-08-29 | $11.50 | $11.65 | $11.45 | $11.56 | $11.56 | 70,120 |
2022-08-26 | $11.76 | $11.81 | $11.60 | $11.61 | $11.61 | 49,081 |
2022-08-25 | $11.90 | $11.90 | $11.76 | $11.76 | $11.76 | 32,428 |
2022-08-24 | $11.71 | $11.85 | $11.71 | $11.84 | $11.84 | 65,276 |
2022-08-23 | $11.72 | $11.76 | $11.66 | $11.67 | $11.67 | 37,009 |
2022-08-22 | $11.70 | $11.80 | $11.65 | $11.70 | $11.70 | 37,588 |
2022-08-19 | $11.93 | $11.95 | $11.84 | $11.85 | $11.85 | 41,124 |
2022-08-18 | $11.98 | $12.01 | $11.90 | $11.94 | $11.94 | 33,697 |
2022-08-17 | $11.99 | $11.99 | $11.90 | $11.92 | $11.92 | 49,878 |
2022-08-16 | $12.05 | $12.06 | $11.97 | $11.99 | $11.99 | 42,158 |
2022-08-15 | $12.03 | $12.11 | $12.02 | $12.03 | $12.03 | 77,405 |
2022-08-12 | $12.09 | $12.17 | $12.02 | $12.17 | $12.17 | 34,890 |
2022-08-11 | $12.13 | $12.13 | $12.00 | $12.13 | $12.07 | 37,742 |
2022-08-10 | $11.99 | $12.06 | $11.95 | $12.06 | $12.00 | 30,205 |
2022-08-09 | $11.93 | $12.00 | $11.91 | $11.93 | $11.87 | 85,865 |
2022-08-08 | $11.97 | $12.00 | $11.91 | $11.94 | $11.88 | 53,421 |
2022-08-05 | $11.96 | $11.97 | $11.91 | $11.91 | $11.85 | 38,692 |
2022-08-04 | $11.99 | $11.99 | $11.85 | $11.99 | $11.93 | 41,002 |
2022-08-03 | $11.85 | $11.99 | $11.85 | $11.92 | $11.86 | 82,701 |
2022-08-02 | $11.82 | $11.92 | $11.76 | $11.85 | $11.79 | 73,404 |
2022-08-01 | $11.91 | $12.00 | $11.65 | $11.90 | $11.84 | 91,409 |
2022-07-29 | $11.78 | $11.98 | $11.73 | $11.89 | $11.83 | 106,066 |
2022-07-28 | $11.52 | $11.73 | $11.45 | $11.72 | $11.66 | 102,012 |
2022-07-27 | $11.40 | $11.52 | $11.39 | $11.48 | $11.42 | 68,394 |
2022-07-26 | $11.49 | $11.52 | $11.31 | $11.31 | $11.25 | 47,526 |
2022-07-25 | $11.59 | $11.62 | $11.44 | $11.50 | $11.44 | 45,770 |
2022-07-22 | $11.54 | $11.68 | $11.42 | $11.51 | $11.45 | 69,539 |
2022-07-21 | $11.33 | $11.49 | $11.24 | $11.48 | $11.42 | 40,619 |
2022-07-20 | $11.27 | $11.32 | $11.20 | $11.31 | $11.25 | 74,461 |
2022-07-19 | $11.29 | $11.32 | $11.16 | $11.21 | $11.15 | 65,781 |
2022-07-18 | $11.38 | $11.42 | $11.12 | $11.21 | $11.15 | 52,876 |
2022-07-15 | $11.50 | $11.50 | $11.30 | $11.30 | $11.24 | 67,704 |
2022-07-14 | $11.45 | $11.50 | $11.30 | $11.50 | $11.44 | 61,379 |
2022-07-13 | $11.48 | $11.58 | $11.29 | $11.58 | $11.45 | 111,115 |
2022-07-12 | $11.32 | $11.51 | $11.32 | $11.50 | $11.38 | 118,868 |
2022-07-11 | $11.22 | $11.35 | $11.11 | $11.29 | $11.17 | 149,201 |
2022-07-08 | $11.08 | $11.19 | $11.08 | $11.18 | $11.06 | 77,985 |
2022-07-07 | $11.13 | $11.13 | $11.05 | $11.05 | $10.93 | 54,893 |
2022-07-06 | $11.15 | $11.17 | $10.97 | $11.10 | $10.98 | 47,733 |
2022-07-05 | $11.16 | $11.16 | $11.01 | $11.11 | $10.99 | 49,731 |
2022-07-01 | $11.00 | $11.20 | $10.95 | $11.19 | $11.07 | 34,421 |
2022-06-30 | $11.02 | $11.02 | $10.83 | $11.02 | $10.90 | 120,077 |
2022-06-29 | $11.04 | $11.06 | $10.94 | $10.98 | $10.86 | 162,254 |
2022-06-28 | $11.03 | $11.14 | $11.03 | $11.12 | $11.00 | 54,976 |
2022-06-27 | $11.04 | $11.07 | $11.00 | $11.03 | $10.91 | 32,059 |
2022-06-24 | $11.03 | $11.05 | $10.99 | $10.99 | $10.87 | 62,535 |
2022-06-23 | $11.06 | $11.07 | $10.98 | $10.98 | $10.86 | 64,924 |
2022-06-22 | $11.09 | $11.13 | $11.04 | $11.07 | $10.95 | 51,529 |
2022-06-21 | $11.11 | $11.16 | $10.98 | $11.09 | $10.97 | 133,963 |
2022-06-17 | $10.88 | $10.96 | $10.85 | $10.93 | $10.81 | 52,260 |
2022-06-16 | $11.16 | $11.16 | $10.78 | $10.80 | $10.68 | 94,664 |
2022-06-15 | $11.21 | $11.32 | $11.13 | $11.21 | $11.09 | 88,904 |
2022-06-14 | $11.04 | $11.21 | $11.02 | $11.18 | $11.06 | 139,195 |
2022-06-13 | $11.31 | $11.31 | $11.06 | $11.07 | $10.89 | 97,777 |
2022-06-10 | $11.33 | $11.41 | $11.24 | $11.38 | $11.19 | 127,382 |
2022-06-09 | $11.44 | $11.44 | $11.33 | $11.40 | $11.21 | 202,272 |
2022-06-08 | $11.38 | $11.46 | $11.33 | $11.44 | $11.25 | 104,540 |
2022-06-07 | $11.35 | $11.46 | $11.34 | $11.43 | $11.24 | 44,271 |
2022-06-06 | $11.36 | $11.45 | $11.31 | $11.36 | $11.17 | 108,880 |
2022-06-03 | $11.44 | $11.45 | $11.32 | $11.36 | $11.17 | 36,425 |
2022-06-02 | $11.47 | $11.49 | $11.35 | $11.46 | $11.27 | 63,669 |
2022-06-01 | $11.50 | $11.50 | $11.35 | $11.43 | $11.24 | 33,809 |
2022-05-31 | $11.50 | $11.50 | $11.35 | $11.47 | $11.28 | 160,494 |
2022-05-27 | $11.42 | $11.52 | $11.40 | $11.46 | $11.27 | 74,301 |
2022-05-26 | $11.14 | $11.53 | $11.08 | $11.35 | $11.16 | 119,960 |
2022-05-25 | $11.13 | $11.22 | $11.04 | $11.13 | $10.95 | 141,195 |
2022-05-24 | $11.13 | $11.23 | $11.12 | $11.17 | $10.99 | 68,648 |
2022-05-23 | $11.27 | $11.32 | $11.19 | $11.20 | $11.01 | 62,738 |
2022-05-20 | $11.23 | $11.30 | $11.17 | $11.18 | $11.00 | 68,901 |
2022-05-19 | $11.17 | $11.30 | $11.10 | $11.26 | $11.07 | 74,472 |
2022-05-18 | $11.08 | $11.27 | $11.06 | $11.18 | $11.00 | 153,952 |
2022-05-17 | $11.05 | $11.13 | $11.04 | $11.12 | $10.94 | 114,282 |
2022-05-16 | $11.17 | $11.17 | $10.98 | $10.98 | $10.80 | 238,256 |
2022-05-13 | $11.09 | $11.25 | $11.06 | $11.12 | $10.94 | 147,287 |
2022-05-12 | $11.11 | $11.25 | $11.00 | $11.11 | $10.86 | 267,733 |
2022-05-11 | $11.37 | $11.40 | $11.13 | $11.14 | $10.89 | 121,180 |
2022-05-10 | $11.52 | $11.52 | $11.29 | $11.36 | $11.11 | 185,046 |
2022-05-09 | $11.53 | $11.54 | $11.39 | $11.42 | $11.17 | 146,039 |
2022-05-06 | $11.57 | $11.65 | $11.55 | $11.56 | $11.30 | 140,994 |
2022-05-05 | $11.79 | $11.79 | $11.58 | $11.60 | $11.34 | 125,523 |
2022-05-04 | $11.72 | $11.80 | $11.57 | $11.80 | $11.54 | 83,021 |
2022-05-03 | $11.63 | $11.72 | $11.58 | $11.65 | $11.39 | 111,105 |
2022-05-02 | $11.80 | $11.85 | $11.57 | $11.63 | $11.37 | 221,810 |
2022-04-29 | $11.89 | $11.98 | $11.80 | $11.81 | $11.55 | 115,232 |
2022-04-28 | $11.98 | $12.01 | $11.90 | $11.95 | $11.68 | 105,771 |
2022-04-27 | $11.96 | $12.02 | $11.91 | $11.95 | $11.68 | 68,382 |
2022-04-26 | $12.03 | $12.09 | $11.90 | $11.92 | $11.65 | 81,821 |
2022-04-25 | $12.11 | $12.15 | $12.03 | $12.06 | $11.79 | 152,139 |
2022-04-22 | $12.33 | $12.45 | $12.19 | $12.22 | $11.95 | 63,661 |
2022-04-21 | $12.50 | $12.50 | $12.34 | $12.37 | $12.09 | 47,506 |
2022-04-20 | $12.40 | $12.47 | $12.40 | $12.45 | $12.17 | 58,060 |
2022-04-19 | $12.35 | $12.50 | $12.35 | $12.40 | $12.12 | 40,202 |
2022-04-18 | $12.35 | $12.47 | $12.32 | $12.37 | $12.09 | 141,481 |
2022-04-14 | $12.46 | $12.54 | $12.43 | $12.43 | $12.15 | 37,544 |
2022-04-13 | $12.46 | $12.55 | $12.42 | $12.51 | $12.23 | 57,872 |
2022-04-12 | $12.81 | $12.81 | $12.55 | $12.60 | $12.26 | 48,585 |
2022-04-11 | $12.84 | $12.91 | $12.67 | $12.75 | $12.40 | 45,243 |
2022-04-08 | $12.80 | $12.92 | $12.78 | $12.84 | $12.49 | 67,026 |
2022-04-07 | $12.68 | $13.03 | $12.68 | $12.86 | $12.51 | 37,233 |
2022-04-06 | $12.76 | $12.87 | $12.60 | $12.66 | $12.31 | 72,720 |
2022-04-05 | $12.83 | $12.93 | $12.75 | $12.90 | $12.55 | 93,419 |
2022-04-04 | $12.87 | $12.96 | $12.82 | $12.94 | $12.59 | 50,374 |
2022-04-01 | $12.75 | $12.95 | $12.75 | $12.95 | $12.60 | 59,090 |
2022-03-31 | $12.67 | $12.79 | $12.65 | $12.75 | $12.40 | 49,596 |
2022-03-30 | $12.55 | $12.67 | $12.55 | $12.64 | $12.30 | 56,732 |
2022-03-29 | $12.52 | $12.67 | $12.52 | $12.56 | $12.22 | 66,392 |
2022-03-28 | $12.31 | $12.54 | $12.31 | $12.54 | $12.20 | 31,398 |
2022-03-25 | $12.45 | $12.54 | $12.29 | $12.38 | $12.04 | 82,472 |
2022-03-24 | $12.45 | $12.61 | $12.39 | $12.52 | $12.18 | 64,708 |
2022-03-23 | $12.40 | $12.61 | $12.29 | $12.46 | $12.12 | 78,484 |
2022-03-22 | $12.18 | $12.49 | $12.18 | $12.46 | $12.12 | 158,846 |
2022-03-21 | $12.24 | $12.27 | $12.13 | $12.14 | $11.81 | 112,117 |
2022-03-18 | $12.18 | $12.24 | $12.16 | $12.19 | $11.86 | 61,859 |
2022-03-17 | $12.00 | $12.23 | $12.00 | $12.17 | $11.84 | 80,728 |
2022-03-16 | $11.90 | $12.14 | $11.88 | $12.02 | $11.69 | 134,088 |
2022-03-15 | $11.85 | $11.93 | $11.81 | $11.88 | $11.56 | 85,774 |
2022-03-14 | $12.15 | $12.15 | $11.80 | $11.82 | $11.50 | 131,964 |
2022-03-11 | $12.34 | $12.37 | $12.18 | $12.18 | $11.78 | 61,100 |
2022-03-10 | $12.28 | $12.39 | $12.28 | $12.30 | $11.90 | 85,646 |
2022-03-09 | $12.38 | $12.47 | $12.38 | $12.41 | $12.01 | 62,562 |
2022-03-08 | $12.46 | $12.53 | $12.01 | $12.36 | $11.96 | 259,646 |
2022-03-07 | $12.75 | $12.77 | $12.49 | $12.49 | $12.08 | 108,650 |
2022-03-04 | $12.91 | $12.91 | $12.78 | $12.81 | $12.39 | 75,320 |
2022-03-03 | $12.90 | $12.92 | $12.86 | $12.90 | $12.48 | 23,651 |
2022-03-02 | $12.79 | $12.92 | $12.66 | $12.90 | $12.48 | 59,947 |
2022-03-01 | $12.76 | $12.81 | $12.69 | $12.76 | $12.34 | 68,796 |
2022-02-28 | $12.72 | $12.81 | $12.66 | $12.81 | $12.39 | 58,689 |
2022-02-25 | $12.47 | $12.78 | $12.46 | $12.71 | $12.30 | 129,468 |
2022-02-24 | $12.58 | $12.69 | $12.37 | $12.49 | $12.08 | 250,240 |
2022-02-23 | $12.90 | $12.99 | $12.66 | $12.69 | $12.28 | 87,378 |
2022-02-22 | $13.18 | $13.22 | $12.84 | $12.92 | $12.50 | 138,857 |
2022-02-18 | $13.18 | $13.28 | $13.17 | $13.21 | $12.78 | 46,170 |
2022-02-17 | $13.34 | $13.39 | $13.17 | $13.18 | $12.75 | 84,601 |
2022-02-16 | $13.38 | $13.55 | $13.36 | $13.46 | $13.02 | 40,720 |
2022-02-15 | $13.32 | $13.42 | $13.24 | $13.42 | $12.98 | 39,213 |
2022-02-14 | $13.43 | $13.48 | $13.21 | $13.29 | $12.86 | 72,698 |
2022-02-11 | $13.59 | $13.59 | $13.50 | $13.56 | $13.05 | 48,041 |
2022-02-10 | $13.61 | $13.69 | $13.57 | $13.62 | $13.11 | 66,498 |
2022-02-09 | $13.70 | $13.70 | $13.57 | $13.65 | $13.14 | 72,072 |
2022-02-08 | $13.52 | $13.69 | $13.52 | $13.69 | $13.18 | 104,385 |
2022-02-07 | $13.45 | $13.57 | $13.44 | $13.48 | $12.98 | 116,713 |
2022-02-04 | $13.35 | $13.54 | $13.35 | $13.52 | $13.02 | 121,457 |
2022-02-03 | $13.35 | $13.44 | $13.35 | $13.38 | $12.88 | 55,493 |
2022-02-02 | $13.57 | $13.59 | $13.39 | $13.43 | $12.92 | 106,672 |
2022-02-01 | $13.37 | $13.61 | $13.37 | $13.55 | $13.05 | 70,357 |
2022-01-31 | $13.31 | $13.47 | $13.31 | $13.39 | $12.89 | 67,468 |
2022-01-28 | $13.22 | $13.38 | $13.22 | $13.37 | $12.87 | 49,425 |
2022-01-27 | $13.21 | $13.42 | $13.18 | $13.24 | $12.75 | 71,807 |
2022-01-26 | $13.11 | $13.26 | $13.11 | $13.18 | $12.69 | 84,414 |
2022-01-25 | $12.93 | $13.28 | $12.91 | $13.09 | $12.60 | 116,493 |
2022-01-24 | $13.55 | $13.56 | $12.87 | $13.17 | $12.68 | 317,013 |
2022-01-21 | $14.01 | $14.05 | $13.67 | $13.69 | $13.18 | 178,550 |
2022-01-20 | $14.05 | $14.24 | $14.04 | $14.13 | $13.60 | 90,727 |
2022-01-19 | $13.95 | $14.17 | $13.94 | $14.08 | $13.56 | 135,674 |
2022-01-18 | $13.95 | $14.16 | $13.87 | $13.88 | $13.36 | 93,915 |
2022-01-14 | $13.96 | $14.08 | $13.82 | $14.06 | $13.54 | 104,168 |
2022-01-13 | $13.98 | $14.05 | $13.96 | $13.97 | $13.45 | 76,151 |
2022-01-12 | $14.02 | $14.07 | $13.98 | $13.99 | $13.47 | 74,317 |
2022-01-11 | $13.77 | $13.97 | $13.71 | $13.97 | $13.45 | 97,555 |
2022-01-10 | $13.58 | $13.75 | $13.54 | $13.71 | $13.20 | 73,036 |
2022-01-07 | $13.44 | $13.60 | $13.43 | $13.57 | $13.06 | 50,285 |
2022-01-06 | $13.42 | $13.50 | $13.34 | $13.40 | $12.90 | 183,764 |
2022-01-05 | $13.74 | $13.78 | $13.41 | $13.43 | $12.92 | 115,449 |
2022-01-04 | $13.63 | $13.81 | $13.63 | $13.74 | $13.23 | 121,031 |
2022-01-03 | $13.99 | $13.99 | $13.54 | $13.61 | $13.10 | 167,074 |
2021-12-31 | $14.23 | $14.26 | $13.96 | $13.99 | $13.47 | 141,713 |
2021-12-30 | $14.33 | $14.43 | $14.17 | $14.19 | $13.66 | 55,756 |
2021-12-29 | $14.26 | $14.51 | $14.20 | $14.51 | $13.91 | 104,447 |
2021-12-28 | $14.09 | $14.31 | $14.01 | $14.30 | $13.70 | 63,890 |
2021-12-27 | $14.01 | $14.08 | $13.95 | $14.05 | $13.47 | 65,142 |
2021-12-23 | $13.86 | $14.07 | $13.80 | $14.03 | $13.45 | 43,615 |
2021-12-22 | $13.72 | $13.87 | $13.56 | $13.81 | $13.24 | 116,666 |
2021-12-21 | $13.77 | $13.86 | $13.62 | $13.67 | $13.10 | 79,476 |
2021-12-20 | $13.76 | $13.84 | $13.55 | $13.67 | $13.10 | 132,614 |
2021-12-17 | $13.84 | $13.92 | $13.74 | $13.81 | $13.24 | 48,169 |
2021-12-16 | $13.66 | $13.87 | $13.65 | $13.82 | $13.24 | 86,567 |
2021-12-15 | $13.80 | $13.90 | $13.63 | $13.66 | $13.09 | 99,829 |
2021-12-14 | $13.97 | $14.12 | $13.72 | $13.76 | $13.19 | 133,046 |
2021-12-13 | $14.30 | $14.30 | $14.03 | $14.06 | $13.41 | 131,633 |
2021-12-10 | $14.34 | $14.38 | $14.25 | $14.27 | $13.61 | 131,587 |
2021-12-09 | $14.29 | $14.37 | $14.27 | $14.28 | $13.62 | 77,856 |
2021-12-08 | $14.14 | $14.34 | $14.14 | $14.32 | $13.66 | 127,260 |
2021-12-07 | $14.08 | $14.21 | $14.07 | $14.17 | $13.52 | 112,073 |
2021-12-06 | $14.11 | $14.12 | $14.01 | $14.10 | $13.45 | 110,569 |
2021-12-03 | $14.00 | $14.12 | $14.00 | $14.08 | $13.43 | 149,537 |
2021-12-02 | $13.98 | $14.10 | $13.91 | $14.04 | $13.39 | 76,063 |
2021-12-01 | $13.87 | $14.04 | $13.87 | $14.01 | $13.36 | 185,409 |
2021-11-30 | $13.84 | $13.93 | $13.81 | $13.87 | $13.23 | 102,214 |
2021-11-29 | $13.79 | $13.90 | $13.79 | $13.85 | $13.21 | 77,024 |
2021-11-26 | $13.82 | $13.88 | $13.68 | $13.81 | $13.17 | 66,888 |
2021-11-24 | $13.80 | $13.94 | $13.78 | $13.84 | $13.20 | 87,700 |
2021-11-23 | $13.82 | $13.85 | $13.74 | $13.80 | $13.16 | 41,883 |
2021-11-22 | $13.80 | $13.87 | $13.76 | $13.81 | $13.17 | 160,627 |
2021-11-19 | $13.89 | $13.91 | $13.70 | $13.77 | $13.14 | 81,573 |
2021-11-18 | $13.76 | $13.85 | $13.71 | $13.85 | $13.21 | 140,513 |
2021-11-17 | $13.78 | $13.83 | $13.71 | $13.73 | $13.10 | 72,315 |
2021-11-16 | $13.71 | $13.77 | $13.68 | $13.77 | $13.14 | 75,856 |
2021-11-15 | $13.75 | $13.89 | $13.68 | $13.70 | $13.07 | 94,315 |
2021-11-12 | $13.83 | $13.91 | $13.70 | $13.78 | $13.14 | 47,370 |
2021-11-11 | $13.75 | $13.87 | $13.69 | $13.85 | $13.15 | 59,319 |
2021-11-10 | $13.74 | $13.88 | $13.63 | $13.69 | $13.00 | 78,425 |
2021-11-09 | $13.87 | $13.87 | $13.69 | $13.73 | $13.04 | 65,157 |
2021-11-08 | $13.89 | $14.74 | $13.74 | $13.87 | $13.17 | 103,092 |
2021-11-05 | $13.75 | $13.88 | $13.60 | $13.72 | $13.03 | 112,982 |
2021-11-04 | $13.63 | $13.70 | $13.61 | $13.67 | $12.98 | 75,339 |
2021-11-03 | $13.63 | $13.66 | $13.60 | $13.66 | $12.97 | 77,396 |
2021-11-02 | $13.72 | $13.72 | $13.61 | $13.67 | $12.98 | 65,952 |
2021-11-01 | $13.62 | $13.69 | $13.62 | $13.66 | $12.97 | 101,547 |
2021-10-29 | $13.73 | $13.73 | $13.62 | $13.65 | $12.96 | 48,157 |
2021-10-28 | $13.55 | $13.73 | $13.54 | $13.72 | $13.03 | 52,474 |
2021-10-27 | $13.48 | $13.65 | $13.46 | $13.58 | $12.89 | 111,617 |
2021-10-26 | $13.44 | $13.54 | $13.30 | $13.48 | $12.80 | 137,921 |
2021-10-25 | $13.60 | $13.62 | $13.38 | $13.46 | $12.78 | 90,930 |
2021-10-22 | $13.55 | $13.81 | $13.50 | $13.61 | $12.92 | 174,220 |
2021-10-21 | $13.46 | $13.57 | $13.46 | $13.48 | $12.80 | 94,176 |
2021-10-20 | $13.42 | $13.50 | $13.42 | $13.49 | $12.81 | 95,498 |
2021-10-19 | $13.29 | $13.44 | $13.29 | $13.43 | $12.75 | 167,912 |
2021-10-18 | $13.23 | $13.37 | $13.22 | $13.28 | $12.61 | 56,604 |
2021-10-15 | $13.50 | $13.51 | $13.20 | $13.23 | $12.56 | 171,862 |
2021-10-14 | $13.38 | $13.53 | $13.38 | $13.52 | $12.84 | 116,150 |
2021-10-13 | $13.44 | $13.44 | $13.36 | $13.43 | $12.69 | 124,755 |
2021-10-12 | $13.48 | $13.48 | $13.41 | $13.44 | $12.70 | 84,184 |
2021-10-11 | $13.44 | $13.48 | $13.40 | $13.45 | $12.71 | 85,219 |
2021-10-08 | $13.42 | $13.43 | $13.36 | $13.40 | $12.66 | 87,260 |
2021-10-07 | $13.41 | $13.50 | $13.39 | $13.40 | $12.66 | 91,866 |
2021-10-06 | $13.33 | $13.44 | $13.33 | $13.37 | $12.63 | 171,334 |
2021-10-05 | $13.20 | $13.38 | $13.20 | $13.33 | $12.60 | 98,749 |
2021-10-04 | $13.28 | $13.28 | $13.17 | $13.23 | $12.50 | 61,301 |
2021-10-01 | $13.34 | $13.37 | $13.18 | $13.21 | $12.48 | 87,551 |
2021-09-30 | $13.37 | $13.40 | $13.28 | $13.28 | $12.55 | 129,198 |
2021-09-29 | $13.30 | $13.37 | $13.26 | $13.37 | $12.63 | 84,962 |
2021-09-28 | $13.16 | $13.32 | $13.10 | $13.31 | $12.58 | 163,222 |
2021-09-27 | $13.04 | $13.25 | $13.04 | $13.16 | $12.44 | 98,542 |
2021-09-24 | $13.06 | $13.31 | $13.06 | $13.06 | $12.34 | 185,669 |
2021-09-23 | $13.28 | $13.30 | $13.07 | $13.11 | $12.39 | 95,381 |
2021-09-22 | $13.22 | $13.29 | $13.14 | $13.23 | $12.50 | 95,732 |
2021-09-21 | $13.14 | $13.18 | $13.10 | $13.18 | $12.45 | 104,976 |
2021-09-20 | $13.10 | $13.13 | $13.01 | $13.10 | $12.38 | 107,984 |
2021-09-17 | $13.14 | $13.19 | $13.07 | $13.11 | $12.39 | 42,850 |
2021-09-16 | $13.21 | $13.23 | $13.09 | $13.09 | $12.37 | 59,621 |
2021-09-15 | $13.25 | $13.29 | $13.21 | $13.23 | $12.50 | 43,005 |
2021-09-14 | $13.24 | $13.29 | $13.23 | $13.24 | $12.51 | 50,288 |
2021-09-13 | $13.30 | $13.33 | $13.29 | $13.33 | $12.53 | 65,479 |
2021-09-10 | $13.18 | $13.29 | $13.14 | $13.28 | $12.49 | 171,378 |
2021-09-09 | $13.08 | $13.16 | $13.08 | $13.16 | $12.37 | 69,283 |
2021-09-08 | $13.07 | $13.07 | $13.01 | $13.02 | $12.24 | 33,618 |
2021-09-07 | $13.02 | $13.06 | $13.02 | $13.02 | $12.24 | 30,644 |
2021-09-03 | $13.16 | $13.16 | $12.97 | $13.04 | $12.27 | 63,816 |
2021-09-02 | $13.20 | $13.20 | $13.07 | $13.14 | $12.36 | 79,430 |
2021-09-01 | $13.10 | $13.17 | $13.08 | $13.17 | $12.38 | 80,386 |
2021-08-31 | $13.09 | $13.10 | $13.00 | $13.07 | $12.29 | 78,344 |
2021-08-30 | $13.02 | $13.06 | $12.97 | $13.06 | $12.28 | 66,248 |
2021-08-27 | $12.99 | $13.00 | $12.95 | $12.97 | $12.20 | 71,428 |
2021-08-26 | $13.06 | $13.07 | $12.96 | $12.98 | $12.21 | 93,984 |
2021-08-25 | $13.01 | $13.10 | $13.01 | $13.04 | $12.26 | 70,311 |
2021-08-24 | $13.05 | $13.06 | $13.00 | $13.04 | $12.26 | 76,377 |
2021-08-23 | $13.05 | $13.06 | $13.02 | $13.03 | $12.25 | 85,137 |
2021-08-20 | $13.01 | $13.04 | $13.00 | $13.01 | $12.23 | 23,879 |
2021-08-19 | $13.05 | $13.10 | $12.99 | $13.04 | $12.26 | 79,908 |
2021-08-18 | $13.04 | $13.07 | $13.03 | $13.07 | $12.29 | 41,494 |
2021-08-17 | $13.04 | $13.08 | $13.02 | $13.07 | $12.29 | 58,885 |
2021-08-16 | $13.10 | $13.12 | $13.06 | $13.09 | $12.31 | 64,431 |
2021-08-13 | $13.15 | $13.15 | $13.01 | $13.10 | $12.32 | 237,082 |
2021-08-12 | $13.15 | $13.15 | $13.13 | $13.15 | $12.30 | 67,399 |
2021-08-11 | $13.16 | $13.16 | $13.07 | $13.13 | $12.29 | 76,141 |
2021-08-10 | $13.09 | $13.09 | $13.00 | $13.08 | $12.24 | 67,882 |
2021-08-09 | $13.07 | $13.10 | $13.05 | $13.10 | $12.26 | 66,801 |
2021-08-06 | $12.99 | $13.05 | $12.97 | $13.05 | $12.21 | 92,995 |
2021-08-05 | $12.97 | $12.99 | $12.94 | $12.98 | $12.15 | 54,303 |
2021-08-04 | $12.99 | $13.00 | $12.96 | $12.99 | $12.15 | 117,598 |
2021-08-03 | $13.01 | $13.01 | $12.94 | $12.97 | $12.14 | 98,559 |
2021-08-02 | $12.99 | $13.01 | $12.95 | $12.98 | $12.15 | 47,826 |
2021-07-30 | $12.97 | $12.97 | $12.87 | $12.95 | $12.12 | 182,264 |
2021-07-29 | $12.99 | $12.99 | $12.90 | $12.97 | $12.14 | 40,555 |
2021-07-28 | $12.98 | $12.99 | $12.95 | $12.98 | $12.15 | 80,815 |
2021-07-27 | $12.86 | $12.98 | $12.86 | $12.96 | $12.13 | 112,594 |
2021-07-26 | $12.80 | $12.88 | $12.76 | $12.88 | $12.05 | 45,178 |
2021-07-23 | $12.82 | $12.82 | $12.73 | $12.80 | $11.98 | 99,487 |
2021-07-22 | $12.78 | $12.79 | $12.67 | $12.79 | $11.97 | 117,637 |
2021-07-21 | $12.77 | $12.80 | $12.72 | $12.75 | $11.93 | 151,502 |
2021-07-20 | $12.70 | $12.73 | $12.68 | $12.73 | $11.91 | 114,715 |
2021-07-19 | $12.73 | $12.78 | $12.65 | $12.69 | $11.87 | 49,868 |
2021-07-16 | $12.87 | $12.93 | $12.77 | $12.77 | $11.95 | 55,670 |
2021-07-15 | $12.98 | $12.99 | $12.82 | $12.90 | $12.07 | 117,934 |
2021-07-14 | $13.01 | $13.02 | $12.95 | $12.98 | $12.15 | 41,286 |
2021-07-13 | $13.02 | $13.05 | $12.99 | $13.05 | $12.15 | 73,598 |
2021-07-12 | $13.01 | $13.02 | $12.99 | $13.00 | $12.10 | 56,114 |
2021-07-09 | $13.06 | $13.07 | $13.00 | $13.01 | $12.11 | 54,228 |
2021-07-08 | $13.04 | $13.05 | $12.98 | $13.00 | $12.10 | 53,521 |
2021-07-07 | $13.11 | $13.11 | $13.03 | $13.07 | $12.17 | 155,090 |
2021-07-06 | $13.03 | $13.06 | $12.97 | $13.06 | $12.16 | 125,822 |
2021-07-02 | $12.93 | $13.03 | $12.87 | $13.01 | $12.11 | 50,729 |
2021-07-01 | $12.90 | $12.90 | $12.87 | $12.87 | $11.98 | 59,297 |
2021-06-30 | $12.90 | $12.90 | $12.85 | $12.86 | $11.97 | 85,203 |
2021-06-29 | $12.81 | $12.86 | $12.79 | $12.86 | $11.97 | 124,993 |
2021-06-28 | $12.76 | $12.80 | $12.76 | $12.78 | $11.90 | 130,962 |
2021-06-25 | $12.86 | $12.86 | $12.75 | $12.77 | $11.89 | 98,411 |
2021-06-24 | $12.87 | $12.87 | $12.78 | $12.84 | $11.95 | 74,413 |
2021-06-23 | $12.86 | $12.86 | $12.78 | $12.82 | $11.94 | 94,709 |
2021-06-22 | $12.84 | $12.90 | $12.81 | $12.82 | $11.94 | 63,914 |
2021-06-21 | $12.84 | $12.85 | $12.75 | $12.85 | $11.96 | 92,656 |
2021-06-18 | $12.90 | $12.91 | $12.75 | $12.79 | $11.91 | 72,343 |
2021-06-17 | $12.95 | $12.97 | $12.88 | $12.90 | $12.01 | 139,398 |
2021-06-16 | $12.85 | $12.96 | $12.73 | $12.91 | $12.02 | 171,434 |
2021-06-15 | $12.70 | $12.83 | $12.66 | $12.81 | $11.93 | 104,309 |
2021-06-14 | $12.62 | $12.69 | $12.60 | $12.69 | $11.82 | 128,356 |
2021-06-11 | $12.65 | $12.66 | $12.59 | $12.64 | $11.71 | 75,742 |
2021-06-10 | $12.66 | $12.70 | $12.61 | $12.62 | $11.69 | 116,973 |
2021-06-09 | $12.63 | $12.64 | $12.59 | $12.63 | $11.70 | 90,207 |
2021-06-08 | $12.63 | $12.63 | $12.56 | $12.61 | $11.68 | 93,315 |
2021-06-07 | $12.59 | $12.60 | $12.57 | $12.60 | $11.67 | 206,117 |
2021-06-04 | $12.60 | $12.63 | $12.55 | $12.58 | $11.65 | 139,231 |
2021-06-03 | $12.57 | $12.58 | $12.54 | $12.57 | $11.64 | 131,381 |
2021-06-02 | $12.60 | $12.63 | $12.58 | $12.60 | $11.67 | 145,730 |
2021-06-01 | $12.62 | $12.63 | $12.57 | $12.58 | $11.65 | 178,154 |
2021-05-28 | $12.64 | $12.64 | $12.60 | $12.62 | $11.69 | 106,192 |
2021-05-27 | $12.70 | $12.70 | $12.59 | $12.61 | $11.68 | 203,394 |
2021-05-26 | $12.70 | $12.70 | $12.63 | $12.64 | $11.71 | 90,003 |
2021-05-25 | $12.70 | $12.72 | $12.65 | $12.66 | $11.73 | 75,815 |
2021-05-24 | $12.67 | $12.72 | $12.65 | $12.66 | $11.73 | 82,505 |
2021-05-21 | $12.70 | $12.70 | $12.64 | $12.67 | $11.74 | 70,316 |
2021-05-20 | $12.69 | $12.74 | $12.65 | $12.66 | $11.72 | 56,858 |
2021-05-19 | $12.71 | $12.71 | $12.63 | $12.65 | $11.72 | 50,373 |
2021-05-18 | $12.77 | $12.77 | $12.68 | $12.71 | $11.77 | 65,235 |
2021-05-17 | $12.71 | $12.79 | $12.67 | $12.73 | $11.79 | 108,360 |
2021-05-14 | $12.73 | $12.75 | $12.66 | $12.68 | $11.74 | 43,335 |
2021-05-13 | $12.65 | $12.69 | $12.61 | $12.68 | $11.75 | 80,137 |
2021-05-12 | $12.73 | $12.73 | $12.63 | $12.73 | $11.73 | 213,669 |
2021-05-11 | $12.67 | $12.71 | $12.66 | $12.70 | $11.70 | 38,159 |
2021-05-10 | $12.72 | $12.74 | $12.67 | $12.69 | $11.70 | 132,893 |
2021-05-07 | $12.71 | $12.71 | $12.65 | $12.68 | $11.69 | 66,123 |
2021-05-06 | $12.72 | $12.73 | $12.67 | $12.68 | $11.69 | 58,269 |
2021-05-05 | $12.72 | $12.72 | $12.67 | $12.69 | $11.70 | 55,800 |
2021-05-04 | $12.74 | $12.75 | $12.66 | $12.66 | $11.67 | 52,002 |
2021-05-03 | $12.70 | $12.72 | $12.65 | $12.72 | $11.72 | 84,683 |
2021-04-30 | $12.51 | $12.64 | $12.49 | $12.64 | $11.65 | 72,405 |
2021-04-29 | $12.51 | $12.53 | $12.45 | $12.47 | $11.49 | 52,017 |
2021-04-28 | $12.47 | $12.50 | $12.46 | $12.48 | $11.50 | 64,821 |
2021-04-27 | $12.54 | $12.54 | $12.48 | $12.49 | $11.51 | 60,126 |
2021-04-26 | $12.53 | $12.54 | $12.49 | $12.52 | $11.54 | 80,310 |
2021-04-23 | $12.53 | $12.55 | $12.49 | $12.53 | $11.55 | 42,867 |
2021-04-22 | $12.55 | $12.55 | $12.49 | $12.49 | $11.51 | 37,201 |
2021-04-21 | $12.54 | $12.57 | $12.50 | $12.54 | $11.56 | 49,281 |
2021-04-20 | $12.48 | $12.56 | $12.45 | $12.54 | $11.56 | 167,496 |
2021-04-19 | $12.49 | $12.52 | $12.46 | $12.47 | $11.49 | 114,321 |
2021-04-16 | $12.47 | $12.50 | $12.45 | $12.47 | $11.49 | 82,865 |
2021-04-15 | $12.45 | $13.45 | $12.43 | $12.47 | $11.49 | 173,114 |
2021-04-14 | $12.48 | $12.49 | $12.45 | $12.45 | $11.47 | 50,288 |
2021-04-13 | $12.57 | $12.57 | $12.46 | $12.53 | $11.49 | 165,839 |
2021-04-12 | $12.68 | $12.69 | $12.51 | $12.53 | $11.49 | 257,648 |
2021-04-09 | $12.69 | $12.69 | $12.65 | $12.66 | $11.61 | 40,574 |
2021-04-08 | $12.66 | $12.67 | $12.61 | $12.66 | $11.61 | 68,568 |
2021-04-07 | $12.61 | $12.65 | $12.57 | $12.63 | $11.58 | 59,180 |
2021-04-06 | $12.62 | $12.62 | $12.56 | $12.57 | $11.53 | 47,304 |
2021-04-05 | $12.62 | $12.65 | $12.54 | $12.59 | $11.54 | 96,568 |
2021-04-01 | $12.56 | $12.63 | $12.51 | $12.63 | $11.58 | 163,105 |
2021-03-31 | $12.55 | $12.55 | $12.47 | $12.51 | $11.47 | 71,611 |
2021-03-30 | $12.43 | $12.49 | $12.43 | $12.49 | $11.45 | 57,210 |
2021-03-29 | $12.53 | $12.58 | $12.44 | $12.47 | $11.43 | 172,569 |
2021-03-26 | $12.60 | $12.66 | $12.57 | $12.58 | $11.53 | 60,261 |
2021-03-25 | $12.59 | $12.59 | $12.53 | $12.56 | $11.52 | 48,283 |
2021-03-24 | $12.60 | $12.62 | $12.54 | $12.62 | $11.57 | 51,852 |
2021-03-23 | $12.56 | $12.61 | $12.48 | $12.55 | $11.51 | 69,963 |
2021-03-22 | $12.62 | $12.63 | $12.50 | $12.52 | $11.48 | 43,140 |
2021-03-19 | $12.50 | $12.55 | $12.45 | $12.55 | $11.51 | 51,966 |
2021-03-18 | $12.50 | $12.54 | $12.46 | $12.47 | $11.44 | 41,387 |
2021-03-17 | $12.55 | $12.55 | $12.50 | $12.51 | $11.47 | 57,236 |
2021-03-16 | $12.57 | $12.64 | $12.51 | $12.53 | $11.49 | 43,107 |
2021-03-15 | $12.50 | $12.58 | $12.47 | $12.52 | $11.48 | 59,516 |
2021-03-12 | $12.49 | $12.57 | $12.41 | $12.43 | $11.40 | 44,860 |
2021-03-11 | $12.60 | $12.64 | $12.50 | $12.51 | $11.41 | 64,654 |
2021-03-10 | $12.56 | $12.58 | $12.50 | $12.57 | $11.47 | 64,337 |
2021-03-09 | $12.52 | $12.52 | $12.45 | $12.52 | $11.42 | 67,463 |
2021-03-08 | $12.45 | $12.50 | $12.39 | $12.44 | $11.35 | 105,073 |
2021-03-05 | $12.41 | $12.45 | $12.31 | $12.45 | $11.36 | 49,087 |
2021-03-04 | $12.46 | $12.54 | $12.30 | $12.39 | $11.30 | 105,102 |
2021-03-03 | $12.50 | $12.54 | $12.43 | $12.49 | $11.39 | 66,222 |
2021-03-02 | $12.43 | $12.54 | $12.39 | $12.52 | $11.42 | 84,434 |
2021-03-01 | $12.40 | $12.47 | $12.40 | $12.43 | $11.34 | 101,387 |
2021-02-26 | $12.33 | $12.41 | $12.29 | $12.40 | $11.31 | 73,901 |
2021-02-25 | $12.45 | $12.48 | $12.22 | $12.28 | $11.20 | 87,751 |
2021-02-24 | $12.35 | $12.47 | $12.32 | $12.42 | $11.33 | 62,600 |
2021-02-23 | $12.41 | $12.45 | $12.30 | $12.35 | $11.26 | 95,629 |
2021-02-22 | $12.39 | $12.45 | $12.39 | $12.41 | $11.32 | 45,204 |
2021-02-19 | $12.31 | $12.42 | $12.31 | $12.39 | $11.30 | 52,852 |
2021-02-18 | $12.24 | $12.35 | $12.22 | $12.33 | $11.25 | 103,721 |
2021-02-17 | $12.24 | $12.25 | $12.19 | $12.23 | $11.16 | 104,861 |
2021-02-16 | $12.42 | $12.42 | $12.20 | $12.21 | $11.14 | 86,597 |
2021-02-12 | $12.41 | $12.42 | $12.29 | $12.38 | $11.29 | 45,413 |
2021-02-11 | $12.51 | $12.51 | $12.39 | $12.47 | $11.32 | 52,435 |
2021-02-10 | $12.52 | $12.52 | $12.45 | $12.48 | $11.32 | 83,930 |
2021-02-09 | $12.42 | $12.50 | $12.39 | $12.42 | $11.27 | 99,275 |
2021-02-08 | $12.41 | $12.49 | $12.36 | $12.44 | $11.29 | 109,893 |
2021-02-05 | $12.37 | $12.42 | $12.33 | $12.41 | $11.26 | 47,580 |
2021-02-04 | $12.27 | $12.40 | $12.24 | $12.38 | $11.23 | 68,072 |
2021-02-03 | $12.21 | $12.25 | $12.21 | $12.25 | $11.12 | 30,364 |
2021-02-02 | $12.16 | $12.24 | $12.16 | $12.22 | $11.09 | 57,694 |
2021-02-01 | $12.10 | $12.18 | $12.09 | $12.16 | $11.03 | 119,306 |
2021-01-29 | $12.07 | $12.26 | $12.04 | $12.06 | $10.94 | 50,178 |
2021-01-28 | $12.28 | $12.32 | $12.05 | $12.11 | $10.99 | 250,639 |
2021-01-27 | $12.32 | $12.35 | $12.23 | $12.26 | $11.12 | 62,444 |
2021-01-26 | $12.39 | $12.65 | $12.28 | $12.30 | $11.16 | 111,041 |
2021-01-25 | $12.27 | $12.36 | $12.26 | $12.32 | $11.18 | 67,633 |
2021-01-22 | $12.35 | $12.35 | $12.25 | $12.29 | $11.15 | 64,286 |
2021-01-21 | $12.34 | $12.36 | $12.25 | $12.35 | $11.21 | 43,118 |
2021-01-20 | $12.36 | $12.36 | $12.27 | $12.29 | $11.15 | 98,548 |
2021-01-19 | $12.27 | $12.32 | $12.27 | $12.30 | $11.16 | 104,035 |
2021-01-15 | $12.20 | $12.38 | $12.13 | $12.26 | $11.12 | 94,498 |
2021-01-14 | $12.14 | $12.22 | $12.14 | $12.21 | $11.08 | 101,106 |
2021-01-13 | $12.20 | $12.20 | $12.12 | $12.17 | $11.04 | 115,323 |
2021-01-12 | $12.01 | $12.19 | $11.98 | $12.16 | $11.03 | 135,553 |
2021-01-11 | $11.96 | $12.03 | $11.93 | $11.99 | $10.88 | 75,894 |
2021-01-08 | $11.97 | $11.99 | $11.93 | $11.96 | $10.85 | 53,975 |
2021-01-07 | $11.94 | $11.96 | $11.91 | $11.93 | $10.83 | 53,749 |
2021-01-06 | $11.85 | $11.93 | $11.79 | $11.90 | $10.80 | 49,716 |
2021-01-05 | $11.75 | $11.84 | $11.74 | $11.81 | $10.72 | 62,474 |
2021-01-04 | $11.81 | $11.81 | $11.72 | $11.73 | $10.64 | 53,901 |
2020-12-31 | $11.80 | $11.89 | $11.79 | $11.79 | $10.70 | 49,314 |
2020-12-30 | $11.86 | $11.88 | $11.81 | $11.81 | $10.72 | 68,408 |
2020-12-29 | $11.93 | $11.94 | $11.82 | $11.88 | $10.72 | 92,251 |
2020-12-28 | $11.83 | $11.88 | $11.78 | $11.88 | $10.72 | 82,350 |
2020-12-24 | $11.83 | $11.85 | $11.78 | $11.85 | $10.69 | 32,570 |
2020-12-23 | $11.74 | $11.80 | $11.74 | $11.78 | $10.63 | 44,442 |
2020-12-22 | $11.79 | $11.83 | $11.72 | $11.74 | $10.59 | 79,709 |
2020-12-21 | $11.86 | $11.86 | $11.79 | $11.81 | $10.66 | 76,959 |
2020-12-18 | $11.91 | $11.91 | $11.84 | $11.87 | $10.71 | 65,402 |
2020-12-17 | $11.93 | $11.93 | $11.86 | $11.88 | $10.72 | 31,381 |
2020-12-16 | $11.85 | $11.90 | $11.81 | $11.89 | $10.73 | 50,965 |
2020-12-15 | $11.82 | $11.88 | $11.81 | $11.85 | $10.69 | 90,043 |
2020-12-14 | $11.88 | $11.89 | $11.80 | $11.80 | $10.65 | 52,193 |
2020-12-11 | $11.91 | $11.93 | $11.87 | $11.88 | $10.66 | 35,934 |
2020-12-10 | $11.88 | $11.95 | $11.88 | $11.89 | $10.67 | 78,191 |
2020-12-09 | $11.96 | $12.01 | $11.91 | $11.93 | $10.71 | 83,600 |
2020-12-08 | $11.97 | $12.01 | $11.94 | $11.94 | $10.72 | 59,211 |
2020-12-07 | $11.97 | $12.04 | $11.94 | $12.00 | $10.77 | 77,652 |
2020-12-04 | $11.90 | $12.04 | $11.90 | $12.00 | $10.77 | 61,903 |
2020-12-03 | $11.98 | $12.05 | $11.97 | $11.99 | $10.76 | 90,112 |
2020-12-02 | $11.90 | $12.04 | $11.90 | $12.01 | $10.78 | 57,774 |
2020-12-01 | $11.86 | $11.99 | $11.85 | $11.96 | $10.73 | 26,874 |
2020-11-30 | $11.78 | $11.89 | $11.78 | $11.89 | $10.67 | 49,274 |
2020-11-27 | $11.79 | $11.87 | $11.79 | $11.81 | $10.60 | 26,315 |
2020-11-25 | $11.89 | $11.93 | $11.79 | $11.82 | $10.61 | 48,973 |
2020-11-24 | $11.78 | $11.89 | $11.76 | $11.85 | $10.64 | 55,100 |
2020-11-23 | $11.70 | $11.77 | $11.70 | $11.73 | $10.53 | 39,821 |
2020-11-20 | $11.76 | $11.82 | $11.70 | $11.70 | $10.50 | 27,596 |
2020-11-19 | $11.75 | $11.75 | $11.70 | $11.72 | $10.52 | 29,601 |
2020-11-18 | $11.69 | $11.75 | $11.69 | $11.74 | $10.54 | 36,837 |
2020-11-17 | $11.52 | $11.74 | $11.52 | $11.71 | $10.51 | 113,768 |
2020-11-16 | $11.63 | $11.68 | $11.59 | $11.63 | $10.44 | 39,631 |
2020-11-13 | $11.62 | $11.66 | $11.60 | $11.64 | $10.45 | 51,337 |
2020-11-12 | $11.65 | $11.71 | $11.64 | $11.65 | $10.39 | 45,930 |
2020-11-11 | $11.62 | $11.68 | $11.60 | $11.65 | $10.39 | 30,230 |
2020-11-10 | $11.55 | $11.61 | $11.55 | $11.58 | $10.33 | 34,570 |
2020-11-09 | $11.64 | $11.78 | $11.57 | $11.57 | $10.32 | 155,653 |
2020-11-06 | $11.54 | $11.57 | $11.51 | $11.55 | $10.30 | 71,986 |
2020-11-05 | $11.50 | $11.56 | $11.45 | $11.50 | $10.25 | 76,387 |
2020-11-04 | $11.37 | $11.45 | $11.37 | $11.38 | $10.15 | 34,045 |
2020-11-03 | $11.20 | $11.41 | $11.20 | $11.34 | $10.11 | 113,164 |
2020-11-02 | $11.11 | $11.19 | $11.09 | $11.14 | $9.93 | 105,763 |
2020-10-30 | $11.02 | $11.11 | $11.02 | $11.11 | $9.91 | 71,160 |
2020-10-29 | $10.97 | $11.05 | $10.95 | $11.03 | $9.84 | 76,680 |
2020-10-28 | $11.04 | $11.10 | $11.00 | $11.02 | $9.83 | 66,084 |
2020-10-27 | $11.15 | $11.18 | $11.13 | $11.14 | $9.93 | 92,803 |
2020-10-26 | $11.18 | $11.19 | $11.13 | $11.17 | $9.96 | 71,211 |
2020-10-23 | $11.17 | $11.23 | $11.17 | $11.18 | $9.97 | 52,035 |
2020-10-22 | $11.16 | $11.19 | $11.15 | $11.16 | $9.95 | 32,952 |
2020-10-21 | $11.17 | $11.19 | $11.15 | $11.15 | $9.94 | 48,899 |
2020-10-20 | $11.26 | $11.26 | $11.18 | $11.20 | $9.99 | 57,986 |
2020-10-19 | $11.36 | $11.36 | $11.21 | $11.23 | $10.01 | 52,783 |
2020-10-16 | $11.39 | $11.39 | $11.31 | $11.31 | $10.08 | 55,151 |
2020-10-15 | $11.45 | $11.45 | $11.34 | $11.39 | $10.16 | 41,940 |
2020-10-14 | $11.42 | $11.48 | $11.42 | $11.45 | $10.21 | 124,847 |
2020-10-13 | $11.52 | $11.53 | $11.48 | $11.50 | $10.19 | 56,527 |
2020-10-12 | $11.51 | $11.59 | $11.47 | $11.51 | $10.20 | 84,742 |
2020-10-09 | $11.51 | $11.63 | $11.50 | $11.51 | $10.20 | 92,211 |
2020-10-08 | $11.58 | $11.65 | $11.00 | $11.00 | $9.74 | 41,261 |
2020-10-07 | $11.59 | $11.62 | $11.54 | $11.55 | $10.23 | 136,307 |
2020-10-06 | $11.55 | $11.59 | $11.47 | $11.52 | $10.20 | 35,048 |
2020-10-05 | $11.45 | $11.54 | $11.39 | $11.53 | $10.21 | 59,738 |
2020-10-02 | $11.28 | $11.40 | $11.28 | $11.39 | $10.09 | 58,487 |
2020-10-01 | $11.25 | $11.34 | $11.25 | $11.29 | $10.00 | 37,576 |
2020-09-30 | $11.31 | $11.32 | $11.23 | $11.23 | $9.95 | 104,751 |
2020-09-29 | $11.29 | $11.29 | $11.20 | $11.24 | $9.96 | 53,408 |
2020-09-28 | $11.24 | $11.31 | $11.21 | $11.27 | $9.98 | 63,791 |
2020-09-25 | $11.26 | $11.26 | $11.19 | $11.22 | $9.94 | 50,439 |
2020-09-24 | $11.32 | $11.32 | $11.26 | $11.29 | $10.00 | 54,848 |
2020-09-23 | $11.35 | $11.37 | $11.29 | $11.30 | $10.01 | 62,520 |
2020-09-22 | $11.44 | $11.46 | $11.35 | $11.39 | $10.09 | 120,840 |
2020-09-21 | $11.57 | $11.57 | $11.43 | $11.43 | $10.12 | 91,136 |
2020-09-18 | $11.57 | $11.62 | $11.54 | $11.56 | $10.24 | 47,891 |
2020-09-17 | $11.56 | $11.59 | $11.56 | $11.57 | $10.25 | 40,603 |
2020-09-16 | $11.58 | $11.62 | $11.57 | $11.58 | $10.26 | 35,804 |
2020-09-15 | $11.50 | $11.63 | $11.50 | $11.60 | $10.28 | 35,831 |
2020-09-14 | $11.54 | $11.67 | $11.36 | $11.36 | $10.06 | 51,869 |
2020-09-11 | $11.54 | $11.58 | $11.50 | $11.57 | $10.18 | 41,711 |
2020-09-10 | $11.47 | $11.53 | $11.47 | $11.53 | $10.14 | 47,796 |
2020-09-09 | $11.49 | $11.53 | $11.45 | $11.52 | $10.13 | 36,107 |
2020-09-08 | $11.38 | $11.44 | $11.36 | $11.44 | $10.07 | 26,608 |
2020-09-04 | $11.45 | $11.47 | $11.36 | $11.44 | $10.07 | 30,569 |
2020-09-03 | $11.52 | $11.55 | $11.39 | $11.47 | $10.09 | 41,602 |
2020-09-02 | $11.50 | $11.52 | $11.44 | $11.52 | $10.14 | 49,637 |
2020-09-01 | $11.44 | $11.47 | $11.37 | $11.47 | $10.09 | 54,709 |
2020-08-31 | $11.41 | $11.53 | $11.38 | $11.43 | $10.06 | 41,993 |
2020-08-28 | $11.47 | $11.47 | $11.36 | $11.42 | $10.05 | 45,893 |
2020-08-27 | $11.40 | $11.49 | $11.36 | $11.44 | $10.07 | 91,590 |
2020-08-26 | $11.35 | $11.40 | $11.31 | $11.38 | $10.01 | 61,770 |
2020-08-25 | $11.35 | $11.35 | $11.31 | $11.34 | $9.98 | 53,792 |
2020-08-24 | $11.30 | $11.31 | $11.26 | $11.30 | $9.94 | 77,632 |
2020-08-21 | $11.34 | $11.35 | $11.06 | $11.24 | $9.89 | 98,081 |
2020-08-20 | $11.35 | $11.37 | $11.32 | $11.34 | $9.98 | 43,591 |
2020-08-19 | $11.36 | $11.37 | $11.31 | $11.35 | $9.99 | 45,977 |
2020-08-18 | $11.34 | $11.34 | $11.29 | $11.33 | $9.97 | 46,271 |
2020-08-17 | $11.30 | $11.33 | $11.27 | $11.31 | $9.95 | 50,343 |
2020-08-14 | $11.31 | $11.34 | $11.28 | $11.31 | $9.95 | 23,030 |
2020-08-13 | $11.32 | $11.32 | $11.27 | $11.28 | $9.92 | 41,295 |
2020-08-12 | $11.30 | $11.39 | $11.30 | $11.38 | $9.95 | 209,520 |
2020-08-11 | $11.29 | $11.37 | $11.29 | $11.33 | $9.90 | 142,389 |
2020-08-10 | $11.20 | $11.30 | $11.20 | $11.29 | $9.87 | 35,295 |
2020-08-07 | $11.24 | $11.26 | $11.14 | $11.16 | $9.75 | 96,061 |
2020-08-06 | $11.28 | $11.31 | $11.18 | $11.22 | $9.81 | 112,273 |
2020-08-05 | $11.25 | $11.27 | $11.22 | $11.24 | $9.82 | 28,789 |
2020-08-04 | $11.18 | $11.23 | $11.16 | $11.21 | $9.80 | 47,323 |
2020-08-03 | $11.11 | $11.21 | $11.11 | $11.21 | $9.80 | 44,498 |
2020-07-31 | $11.12 | $11.12 | $11.06 | $11.10 | $9.70 | 72,501 |
2020-07-30 | $11.11 | $11.13 | $11.05 | $11.08 | $9.68 | 103,743 |
2020-07-29 | $11.15 | $11.19 | $11.13 | $11.14 | $9.74 | 78,407 |
2020-07-28 | $11.10 | $11.14 | $11.09 | $11.14 | $9.74 | 41,149 |
2020-07-27 | $11.09 | $11.14 | $11.05 | $11.14 | $9.74 | 52,368 |
2020-07-24 | $11.02 | $11.07 | $10.97 | $11.05 | $9.66 | 60,452 |
2020-07-23 | $11.02 | $11.03 | $10.97 | $11.00 | $9.61 | 29,112 |
2020-07-22 | $11.00 | $11.02 | $10.97 | $11.02 | $9.63 | 40,558 |
2020-07-21 | $11.04 | $11.04 | $10.97 | $11.00 | $9.61 | 67,582 |
2020-07-20 | $10.99 | $11.02 | $10.99 | $11.00 | $9.61 | 40,649 |
2020-07-17 | $10.99 | $11.01 | $10.97 | $10.97 | $9.59 | 134,214 |
2020-07-16 | $11.00 | $11.01 | $10.96 | $11.00 | $9.61 | 28,465 |
2020-07-15 | $10.92 | $11.03 | $10.92 | $11.00 | $9.61 | 44,240 |
2020-07-14 | $10.92 | $10.95 | $10.88 | $10.95 | $9.57 | 22,317 |
2020-07-13 | $10.92 | $11.03 | $10.92 | $10.97 | $9.52 | 61,075 |
2020-07-10 | $10.92 | $10.95 | $10.89 | $10.95 | $9.50 | 35,407 |
2020-07-09 | $10.99 | $10.99 | $10.89 | $10.92 | $9.48 | 37,234 |
2020-07-08 | $11.02 | $11.02 | $10.95 | $10.96 | $9.51 | 50,323 |
2020-07-07 | $10.95 | $11.04 | $10.95 | $11.01 | $9.56 | 86,886 |
2020-07-06 | $11.04 | $11.05 | $10.95 | $10.96 | $9.51 | 48,287 |
2020-07-02 | $11.07 | $11.11 | $10.96 | $10.97 | $9.52 | 38,788 |
2020-07-01 | $10.95 | $11.03 | $10.95 | $11.00 | $9.55 | 76,782 |
2020-06-30 | $10.94 | $10.98 | $10.87 | $10.98 | $9.53 | 109,187 |
2020-06-29 | $10.89 | $10.91 | $10.81 | $10.88 | $9.44 | 80,427 |
2020-06-26 | $10.93 | $10.93 | $10.84 | $10.86 | $9.42 | 36,349 |
2020-06-25 | $10.95 | $10.97 | $10.89 | $10.93 | $9.49 | 49,595 |
2020-06-24 | $11.03 | $11.05 | $10.92 | $10.92 | $9.48 | 61,568 |
2020-06-23 | $11.08 | $11.08 | $10.99 | $11.02 | $9.56 | 67,110 |
2020-06-22 | $11.05 | $11.05 | $10.93 | $11.02 | $9.56 | 98,738 |
2020-06-19 | $11.12 | $11.12 | $11.00 | $11.05 | $9.59 | 71,313 |
2020-06-18 | $10.98 | $11.02 | $10.94 | $11.01 | $9.56 | 135,062 |
2020-06-17 | $11.05 | $11.06 | $10.94 | $10.96 | $9.51 | 44,530 |
2020-06-16 | $11.02 | $11.04 | $10.93 | $11.02 | $9.56 | 79,132 |
2020-06-15 | $10.72 | $10.92 | $10.72 | $10.84 | $9.41 | 102,259 |
2020-06-12 | $10.84 | $10.95 | $10.84 | $10.88 | $9.44 | 97,488 |
2020-06-11 | $11.00 | $11.06 | $10.79 | $10.79 | $9.30 | 113,089 |
2020-06-10 | $11.32 | $11.34 | $11.16 | $11.21 | $9.66 | 139,351 |
2020-06-09 | $11.37 | $11.37 | $11.21 | $11.25 | $9.70 | 84,464 |
2020-06-08 | $11.27 | $11.37 | $11.23 | $11.37 | $9.80 | 93,104 |
2020-06-05 | $11.21 | $11.31 | $11.21 | $11.23 | $9.68 | 73,118 |
2020-06-04 | $11.17 | $11.20 | $11.12 | $11.19 | $9.64 | 87,262 |
2020-06-03 | $11.19 | $11.28 | $11.14 | $11.14 | $9.60 | 94,114 |
2020-06-02 | $11.14 | $11.18 | $11.07 | $11.15 | $9.61 | 63,746 |
2020-06-01 | $10.90 | $11.16 | $10.90 | $11.10 | $9.57 | 80,121 |
2020-05-29 | $11.01 | $11.01 | $10.91 | $10.93 | $9.42 | 64,616 |
2020-05-28 | $10.86 | $11.01 | $10.86 | $10.97 | $9.45 | 93,585 |
2020-05-27 | $10.87 | $10.87 | $10.74 | $10.84 | $9.34 | 79,845 |
2020-05-26 | $10.78 | $10.80 | $10.74 | $10.77 | $9.28 | 77,253 |
2020-05-22 | $10.67 | $10.71 | $10.62 | $10.68 | $9.20 | 91,282 |
2020-05-21 | $10.60 | $10.71 | $10.60 | $10.64 | $9.17 | 63,528 |
2020-05-20 | $10.54 | $10.64 | $10.54 | $10.60 | $9.14 | 59,266 |
2020-05-19 | $10.43 | $10.52 | $10.42 | $10.49 | $9.04 | 53,826 |
2020-05-18 | $10.30 | $10.45 | $10.30 | $10.45 | $9.01 | 75,014 |
2020-05-15 | $10.34 | $10.34 | $10.22 | $10.22 | $8.81 | 36,896 |
2020-05-14 | $10.36 | $10.40 | $10.29 | $10.32 | $8.89 | 49,341 |
2020-05-13 | $10.62 | $10.62 | $10.43 | $10.49 | $8.97 | 69,595 |
2020-05-12 | $10.54 | $10.62 | $10.51 | $10.62 | $9.09 | 70,590 |
2020-05-11 | $10.54 | $10.57 | $10.48 | $10.56 | $9.03 | 59,712 |
2020-05-08 | $10.46 | $10.56 | $10.40 | $10.56 | $9.03 | 177,318 |
2020-05-07 | $10.51 | $10.54 | $10.34 | $10.38 | $8.88 | 72,808 |
2020-05-06 | $10.38 | $10.44 | $10.30 | $10.43 | $8.92 | 65,128 |
2020-05-05 | $10.46 | $10.49 | $10.21 | $10.30 | $8.81 | 185,220 |
2020-05-04 | $10.25 | $10.39 | $10.23 | $10.38 | $8.88 | 103,794 |
2020-05-01 | $10.52 | $10.52 | $10.29 | $10.38 | $8.88 | 56,659 |
2020-04-30 | $10.53 | $10.56 | $10.43 | $10.56 | $9.03 | 62,515 |
2020-04-29 | $10.40 | $10.59 | $10.40 | $10.59 | $9.06 | 118,875 |
2020-04-28 | $10.36 | $10.46 | $10.33 | $10.40 | $8.90 | 103,575 |
2020-04-27 | $10.45 | $10.48 | $10.23 | $10.42 | $8.91 | 65,144 |
2020-04-24 | $10.47 | $10.52 | $10.43 | $10.48 | $8.97 | 68,621 |
2020-04-23 | $10.50 | $10.52 | $10.40 | $10.49 | $8.97 | 64,109 |
2020-04-22 | $10.31 | $10.53 | $10.31 | $10.50 | $8.98 | 66,440 |
2020-04-21 | $10.27 | $10.33 | $10.12 | $10.30 | $8.81 | 90,899 |
2020-04-20 | $10.48 | $10.53 | $10.33 | $10.35 | $8.85 | 125,814 |
2020-04-17 | $10.69 | $10.69 | $10.47 | $10.49 | $8.97 | 174,593 |
2020-04-16 | $10.47 | $10.47 | $10.30 | $10.42 | $8.91 | 152,424 |
2020-04-15 | $10.41 | $10.59 | $10.28 | $10.52 | $9.00 | 175,763 |
2020-04-14 | $10.61 | $10.79 | $10.55 | $10.65 | $9.11 | 210,719 |
2020-04-13 | $10.79 | $10.80 | $10.41 | $10.56 | $8.97 | 93,479 |
2020-04-09 | $10.80 | $11.20 | $10.76 | $10.79 | $9.16 | 355,154 |
2020-04-08 | $10.39 | $10.71 | $10.30 | $10.54 | $8.95 | 583,673 |
2020-04-07 | $10.05 | $10.30 | $10.03 | $10.20 | $8.66 | 207,014 |
2020-04-06 | $9.49 | $9.89 | $9.49 | $9.84 | $8.36 | 125,103 |
2020-04-03 | $9.64 | $9.64 | $9.39 | $9.49 | $8.06 | 91,800 |
2020-04-02 | $9.47 | $9.66 | $9.40 | $9.66 | $8.21 | 159,958 |
2020-04-01 | $9.55 | $9.64 | $9.32 | $9.44 | $8.02 | 289,822 |
2020-03-31 | $9.68 | $9.94 | $9.48 | $9.81 | $8.33 | 342,128 |
2020-03-30 | $9.37 | $9.54 | $9.18 | $9.51 | $8.08 | 190,091 |
2020-03-27 | $8.98 | $9.59 | $8.98 | $9.37 | $7.96 | 303,317 |
2020-03-26 | $9.00 | $9.70 | $8.96 | $9.23 | $7.84 | 239,860 |
2020-03-25 | $8.27 | $9.19 | $8.27 | $9.01 | $7.65 | 139,635 |
2020-03-24 | $8.03 | $8.50 | $7.84 | $8.34 | $7.08 | 206,960 |
2020-03-23 | $7.96 | $8.14 | $7.65 | $7.86 | $6.68 | 234,971 |
2020-03-20 | $8.07 | $8.84 | $8.07 | $8.37 | $7.11 | 299,227 |
2020-03-19 | $7.39 | $8.10 | $7.20 | $7.99 | $6.79 | 197,900 |
2020-03-18 | $9.26 | $9.40 | $7.25 | $7.59 | $6.45 | 241,766 |
2020-03-17 | $9.70 | $9.93 | $9.51 | $9.81 | $8.33 | 269,585 |
2020-03-16 | $9.91 | $9.95 | $9.51 | $9.67 | $8.21 | 152,699 |
2020-03-13 | $10.51 | $10.59 | $10.21 | $10.48 | $8.90 | 165,173 |
2020-03-12 | $10.81 | $10.81 | $9.96 | $10.17 | $8.58 | 213,812 |
2020-03-11 | $11.35 | $11.37 | $11.03 | $11.07 | $9.33 | 136,437 |
2020-03-10 | $11.46 | $11.46 | $11.13 | $11.42 | $9.63 | 184,940 |
2020-03-09 | $11.46 | $11.50 | $11.06 | $11.22 | $9.46 | 234,619 |
2020-03-06 | $12.17 | $12.17 | $12.01 | $12.10 | $10.20 | 125,258 |
2020-03-05 | $12.51 | $12.53 | $12.20 | $12.27 | $10.35 | 105,499 |
2020-03-04 | $12.45 | $12.70 | $12.41 | $12.60 | $10.62 | 165,778 |
2020-03-03 | $12.36 | $12.52 | $12.35 | $12.35 | $10.41 | 74,114 |
2020-03-02 | $12.08 | $12.37 | $12.06 | $12.33 | $10.40 | 119,767 |
2020-02-28 | $12.24 | $12.33 | $12.03 | $12.11 | $10.21 | 221,573 |
2020-02-27 | $12.69 | $12.69 | $12.32 | $12.42 | $10.47 | 216,425 |
2020-02-26 | $12.80 | $12.89 | $12.75 | $12.75 | $10.75 | 65,433 |
2020-02-25 | $12.97 | $12.97 | $12.75 | $12.78 | $10.78 | 232,378 |
2020-02-24 | $13.01 | $13.04 | $12.86 | $12.89 | $10.87 | 113,723 |
2020-02-21 | $13.12 | $13.13 | $13.05 | $13.07 | $11.02 | 52,254 |
2020-02-20 | $13.11 | $13.12 | $13.09 | $13.11 | $11.05 | 56,145 |
2020-02-19 | $13.14 | $13.14 | $13.04 | $13.07 | $11.02 | 78,286 |
2020-02-18 | $13.06 | $13.11 | $13.04 | $13.09 | $11.04 | 74,371 |
2020-02-14 | $13.06 | $13.08 | $13.01 | $13.03 | $10.99 | 45,263 |
2020-02-13 | $13.11 | $13.14 | $13.00 | $13.02 | $10.98 | 82,144 |
2020-02-12 | $13.24 | $13.24 | $13.11 | $13.16 | $11.03 | 92,440 |
2020-02-11 | $13.20 | $13.21 | $13.16 | $13.21 | $11.07 | 44,987 |
2020-02-10 | $13.15 | $13.18 | $13.13 | $13.17 | $11.04 | 50,143 |
2020-02-07 | $13.09 | $13.17 | $13.08 | $13.14 | $11.02 | 79,142 |
2020-02-06 | $13.13 | $13.13 | $13.03 | $13.06 | $10.95 | 92,308 |
2020-02-05 | $13.15 | $13.15 | $13.09 | $13.09 | $10.97 | 43,690 |
2020-02-04 | $13.14 | $13.15 | $13.11 | $13.11 | $10.99 | 54,764 |
2020-02-03 | $13.11 | $13.13 | $13.09 | $13.13 | $11.01 | 53,640 |
2020-01-31 | $13.14 | $13.15 | $13.09 | $13.11 | $10.99 | 46,405 |
2020-01-30 | $13.18 | $13.18 | $13.12 | $13.14 | $11.02 | 38,483 |
2020-01-29 | $13.18 | $13.20 | $13.14 | $13.17 | $11.04 | 69,719 |
2020-01-28 | $13.11 | $13.17 | $13.10 | $13.17 | $11.04 | 73,742 |
2020-01-27 | $13.14 | $13.14 | $13.05 | $13.11 | $10.99 | 110,669 |
2020-01-24 | $13.30 | $13.30 | $13.18 | $13.21 | $11.07 | 102,365 |
2020-01-23 | $13.19 | $13.24 | $13.16 | $13.24 | $11.10 | 72,895 |
2020-01-22 | $13.12 | $13.19 | $13.10 | $13.15 | $11.02 | 113,629 |
2020-01-21 | $13.12 | $13.17 | $13.12 | $13.15 | $11.02 | 55,617 |
2020-01-17 | $13.16 | $13.16 | $13.08 | $13.09 | $10.97 | 46,241 |
2020-01-16 | $13.13 | $13.15 | $13.10 | $13.15 | $11.02 | 51,265 |
2020-01-15 | $13.04 | $13.14 | $13.04 | $13.13 | $11.01 | 63,219 |
2020-01-14 | $13.05 | $13.09 | $13.01 | $13.05 | $10.94 | 84,013 |
2020-01-13 | $13.00 | $13.06 | $12.99 | $13.03 | $10.92 | 55,734 |
2020-01-10 | $13.00 | $13.03 | $12.94 | $13.00 | $10.90 | 79,531 |
2020-01-09 | $13.00 | $13.00 | $12.95 | $12.98 | $10.88 | 69,676 |
2020-01-08 | $12.90 | $12.98 | $12.83 | $12.95 | $10.86 | 51,973 |
2020-01-07 | $12.85 | $12.90 | $12.82 | $12.86 | $10.78 | 55,429 |
2020-01-06 | $12.84 | $12.84 | $12.80 | $12.81 | $10.74 | 61,921 |
2020-01-03 | $12.91 | $12.91 | $12.85 | $12.85 | $10.77 | 35,927 |
2020-01-02 | $12.89 | $12.94 | $12.89 | $12.93 | $10.84 | 30,161 |
2019-12-31 | $12.84 | $12.89 | $12.84 | $12.87 | $10.79 | 60,093 |
2019-12-30 | $12.90 | $12.92 | $12.83 | $12.85 | $10.77 | 164,771 |
2019-12-27 | $12.86 | $12.97 | $12.86 | $12.97 | $10.81 | 79,371 |
2019-12-26 | $12.85 | $12.88 | $12.82 | $12.82 | $10.68 | 50,157 |
2019-12-24 | $12.83 | $12.85 | $12.80 | $12.85 | $10.71 | 27,825 |
2019-12-23 | $12.79 | $12.83 | $12.75 | $12.78 | $10.65 | 90,865 |
2019-12-20 | $12.76 | $12.80 | $12.73 | $12.78 | $10.65 | 107,537 |
2019-12-19 | $12.71 | $12.75 | $12.69 | $12.72 | $10.60 | 126,491 |
2019-12-18 | $12.76 | $12.76 | $12.67 | $12.69 | $10.58 | 117,474 |
2019-12-17 | $12.63 | $12.76 | $12.61 | $12.76 | $10.63 | 118,041 |
2019-12-16 | $12.59 | $12.63 | $12.56 | $12.61 | $10.51 | 147,892 |
2019-12-13 | $12.56 | $12.56 | $12.50 | $12.52 | $10.43 | 127,304 |
2019-12-12 | $12.65 | $12.65 | $12.59 | $12.62 | $10.45 | 200,974 |
2019-12-11 | $12.64 | $12.67 | $12.62 | $12.66 | $10.49 | 85,028 |
2019-12-10 | $12.62 | $12.65 | $12.62 | $12.63 | $10.46 | 85,555 |
2019-12-09 | $12.61 | $12.65 | $12.60 | $12.63 | $10.46 | 80,619 |
2019-12-06 | $12.71 | $12.72 | $12.60 | $12.63 | $10.46 | 100,219 |
2019-12-05 | $12.72 | $12.72 | $12.65 | $12.68 | $10.50 | 72,508 |
2019-12-04 | $12.64 | $12.73 | $12.64 | $12.73 | $10.54 | 43,041 |
2019-12-03 | $12.56 | $12.63 | $12.55 | $12.62 | $10.45 | 35,288 |
2019-12-02 | $12.63 | $12.65 | $12.57 | $12.64 | $10.47 | 98,018 |
2019-11-29 | $12.58 | $12.62 | $12.58 | $12.62 | $10.45 | 20,150 |
2019-11-27 | $12.61 | $12.62 | $12.56 | $12.57 | $10.41 | 42,483 |
2019-11-26 | $12.51 | $12.61 | $12.49 | $12.61 | $10.44 | 128,425 |
2019-11-25 | $12.51 | $12.51 | $12.48 | $12.49 | $10.35 | 65,713 |
2019-11-22 | $12.51 | $12.52 | $12.46 | $12.48 | $10.34 | 95,019 |
2019-11-21 | $12.47 | $12.48 | $12.45 | $12.48 | $10.34 | 90,351 |
2019-11-20 | $12.49 | $12.49 | $12.45 | $12.48 | $10.34 | 68,092 |
2019-11-19 | $12.53 | $12.53 | $12.46 | $12.48 | $10.34 | 85,838 |
2019-11-18 | $12.51 | $12.51 | $12.45 | $12.48 | $10.34 | 66,983 |
2019-11-15 | $12.47 | $12.49 | $12.46 | $12.48 | $10.34 | 82,186 |
2019-11-14 | $12.52 | $12.54 | $12.45 | $12.45 | $10.31 | 130,674 |
2019-11-13 | $12.58 | $12.58 | $12.55 | $12.57 | $10.35 | 61,754 |
2019-11-12 | $12.59 | $12.59 | $12.53 | $12.59 | $10.36 | 74,774 |
2019-11-11 | $12.51 | $12.57 | $12.51 | $12.57 | $10.35 | 60,968 |
2019-11-08 | $12.47 | $12.50 | $12.47 | $12.50 | $10.29 | 107,449 |
2019-11-07 | $12.47 | $12.47 | $12.43 | $12.46 | $10.26 | 100,354 |
2019-11-06 | $12.46 | $12.47 | $12.42 | $12.46 | $10.26 | 101,342 |
2019-11-05 | $12.52 | $12.52 | $12.42 | $12.44 | $10.24 | 119,555 |
2019-11-04 | $12.47 | $12.51 | $12.46 | $12.51 | $10.30 | 91,541 |
2019-11-01 | $12.43 | $12.48 | $12.42 | $12.48 | $10.27 | 91,834 |
2019-10-31 | $12.47 | $12.47 | $12.42 | $12.42 | $10.22 | 104,774 |
2019-10-30 | $12.43 | $12.47 | $12.37 | $12.47 | $10.27 | 110,944 |
2019-10-29 | $12.45 | $12.48 | $12.40 | $12.42 | $10.22 | 107,664 |
2019-10-28 | $12.47 | $12.49 | $12.45 | $12.47 | $10.27 | 96,828 |
2019-10-25 | $12.46 | $12.49 | $12.42 | $12.49 | $10.28 | 61,659 |
2019-10-24 | $12.44 | $12.45 | $12.42 | $12.45 | $10.25 | 124,301 |
2019-10-23 | $12.44 | $12.45 | $12.42 | $12.44 | $10.24 | 134,796 |
2019-10-22 | $12.43 | $12.47 | $12.40 | $12.43 | $10.23 | 153,901 |
2019-10-21 | $12.35 | $12.44 | $12.33 | $12.40 | $10.21 | 104,536 |
2019-10-18 | $12.29 | $12.35 | $12.26 | $12.30 | $10.13 | 81,502 |
2019-10-17 | $12.27 | $12.35 | $12.25 | $12.28 | $10.11 | 93,463 |
2019-10-16 | $12.23 | $12.27 | $12.20 | $12.27 | $10.10 | 56,696 |
2019-10-15 | $12.20 | $12.27 | $12.19 | $12.23 | $10.07 | 64,847 |
2019-10-14 | $12.19 | $12.21 | $12.16 | $12.21 | $10.05 | 60,969 |
2019-10-11 | $12.22 | $12.24 | $12.16 | $12.19 | $10.04 | 105,926 |
2019-10-10 | $12.28 | $12.29 | $12.24 | $12.27 | $10.04 | 105,223 |
2019-10-09 | $12.29 | $12.31 | $12.24 | $12.26 | $10.03 | 102,798 |
2019-10-08 | $12.23 | $12.28 | $12.17 | $12.26 | $10.03 | 165,679 |
2019-10-07 | $12.22 | $12.24 | $12.18 | $12.24 | $10.01 | 72,853 |
2019-10-04 | $12.29 | $12.30 | $12.22 | $12.23 | $10.01 | 49,528 |
2019-10-03 | $12.25 | $12.30 | $12.23 | $12.29 | $10.05 | 40,778 |
2019-10-02 | $12.30 | $12.30 | $12.24 | $12.26 | $10.03 | 53,975 |
2019-10-01 | $12.28 | $12.35 | $12.27 | $12.29 | $10.05 | 71,918 |
2019-09-30 | $12.30 | $12.33 | $12.27 | $12.27 | $10.04 | 46,180 |
2019-09-27 | $12.31 | $12.33 | $12.25 | $12.29 | $10.05 | 55,186 |
2019-09-26 | $12.33 | $12.34 | $12.30 | $12.31 | $10.07 | 29,486 |
2019-09-25 | $12.33 | $12.35 | $12.29 | $12.33 | $10.09 | 52,829 |
2019-09-24 | $12.33 | $12.36 | $12.30 | $12.33 | $10.09 | 78,343 |
2019-09-23 | $12.25 | $12.31 | $12.23 | $12.30 | $10.06 | 78,836 |
2019-09-20 | $12.25 | $12.28 | $12.21 | $12.25 | $10.02 | 73,475 |
2019-09-19 | $12.26 | $12.27 | $12.22 | $12.23 | $10.01 | 49,949 |
2019-09-18 | $12.26 | $12.27 | $12.21 | $12.25 | $10.02 | 64,656 |
2019-09-17 | $12.26 | $12.27 | $12.21 | $12.25 | $10.02 | 68,170 |
2019-09-16 | $12.23 | $12.27 | $12.20 | $12.26 | $10.03 | 89,813 |
2019-09-13 | $12.25 | $12.28 | $12.22 | $12.24 | $10.01 | 66,627 |
2019-09-12 | $12.28 | $12.33 | $12.27 | $12.31 | $10.02 | 75,045 |
2019-09-11 | $12.28 | $12.31 | $12.25 | $12.29 | $10.00 | 57,378 |
2019-09-10 | $12.24 | $12.26 | $12.19 | $12.26 | $9.98 | 53,292 |
2019-09-09 | $12.25 | $12.25 | $12.18 | $12.24 | $9.96 | 85,102 |
2019-09-06 | $12.21 | $12.23 | $12.15 | $12.22 | $9.94 | 29,630 |
2019-09-05 | $12.20 | $12.21 | $12.17 | $12.20 | $9.93 | 41,598 |
2019-09-04 | $12.14 | $12.18 | $12.13 | $12.17 | $9.90 | 62,465 |
2019-09-03 | $12.13 | $12.14 | $12.08 | $12.12 | $9.86 | 70,032 |
2019-08-30 | $12.16 | $12.16 | $12.08 | $12.14 | $9.88 | 80,079 |
2019-08-29 | $12.15 | $12.16 | $12.10 | $12.11 | $9.85 | 70,459 |
2019-08-28 | $12.19 | $12.22 | $12.10 | $12.11 | $9.85 | 67,551 |
2019-08-27 | $12.23 | $12.23 | $12.16 | $12.18 | $9.91 | 61,939 |
2019-08-26 | $12.27 | $12.30 | $12.17 | $12.19 | $9.92 | 53,227 |
2019-08-23 | $12.31 | $12.37 | $12.25 | $12.26 | $9.98 | 46,585 |
2019-08-22 | $12.32 | $12.33 | $12.26 | $12.29 | $10.00 | 43,795 |
2019-08-21 | $12.31 | $12.34 | $12.29 | $12.34 | $10.04 | 36,505 |
2019-08-20 | $12.28 | $12.32 | $12.25 | $12.28 | $9.99 | 28,122 |
2019-08-19 | $12.28 | $12.29 | $12.18 | $12.27 | $9.98 | 72,943 |
2019-08-16 | $12.26 | $12.26 | $12.21 | $12.22 | $9.94 | 23,093 |
2019-08-15 | $12.25 | $12.25 | $12.18 | $12.20 | $9.93 | 36,883 |
2019-08-14 | $12.28 | $12.33 | $12.20 | $12.23 | $9.95 | 64,362 |
2019-08-13 | $12.34 | $12.41 | $12.34 | $12.38 | $10.02 | 35,569 |
2019-08-12 | $12.37 | $12.41 | $12.34 | $12.38 | $10.02 | 35,964 |
2019-08-09 | $12.43 | $12.43 | $12.35 | $12.40 | $10.03 | 44,011 |
2019-08-08 | $12.46 | $12.46 | $12.35 | $12.42 | $10.05 | 35,929 |
2019-08-07 | $12.39 | $12.45 | $12.38 | $12.45 | $10.08 | 68,923 |
2019-08-06 | $12.44 | $12.46 | $12.38 | $12.43 | $10.06 | 57,234 |
2019-08-05 | $12.49 | $12.49 | $12.34 | $12.44 | $10.07 | 68,136 |
2019-08-02 | $12.52 | $12.56 | $12.49 | $12.51 | $10.12 | 39,102 |
2019-08-01 | $12.55 | $12.58 | $12.52 | $12.53 | $10.14 | 45,169 |
2019-07-31 | $12.53 | $12.60 | $12.50 | $12.54 | $10.15 | 41,884 |
2019-07-30 | $12.45 | $12.52 | $12.45 | $12.51 | $10.12 | 36,267 |
2019-07-29 | $12.43 | $12.52 | $12.41 | $12.48 | $10.10 | 76,871 |
2019-07-26 | $12.45 | $12.48 | $12.43 | $12.43 | $10.06 | 47,462 |
2019-07-25 | $12.50 | $12.50 | $12.45 | $12.47 | $10.09 | 68,992 |
2019-07-24 | $12.45 | $12.50 | $12.45 | $12.49 | $10.11 | 54,946 |
2019-07-23 | $12.40 | $12.49 | $12.40 | $12.45 | $10.08 | 50,121 |
2019-07-22 | $12.45 | $12.48 | $12.39 | $12.40 | $10.03 | 70,908 |
2019-07-19 | $12.44 | $12.49 | $12.42 | $12.44 | $10.07 | 59,687 |
2019-07-18 | $12.46 | $12.49 | $12.40 | $12.45 | $10.08 | 54,099 |
2019-07-17 | $12.48 | $12.49 | $12.45 | $12.47 | $10.09 | 36,072 |
2019-07-16 | $12.46 | $12.51 | $12.45 | $12.50 | $10.12 | 42,971 |
2019-07-15 | $12.43 | $12.49 | $12.43 | $12.47 | $10.09 | 65,767 |
2019-07-12 | $12.42 | $12.46 | $12.36 | $12.44 | $10.07 | 54,647 |
2019-07-11 | $12.50 | $12.54 | $12.46 | $12.49 | $10.05 | 77,705 |
2019-07-10 | $12.46 | $12.50 | $12.39 | $12.50 | $10.06 | 45,173 |
2019-07-09 | $12.42 | $12.45 | $12.38 | $12.43 | $10.01 | 39,434 |
2019-07-08 | $12.40 | $12.46 | $12.40 | $12.40 | $9.98 | 36,520 |
2019-07-05 | $12.43 | $12.43 | $12.35 | $12.39 | $9.97 | 29,641 |
2019-07-03 | $12.47 | $12.48 | $12.39 | $12.45 | $10.02 | 26,714 |
2019-07-02 | $12.40 | $12.47 | $12.39 | $12.44 | $10.01 | 50,950 |
2019-07-01 | $12.47 | $12.47 | $12.39 | $12.41 | $9.99 | 45,836 |
2019-06-28 | $12.37 | $12.42 | $12.33 | $12.42 | $10.00 | 112,046 |
2019-06-27 | $12.37 | $12.38 | $12.34 | $12.34 | $9.93 | 83,252 |
2019-06-26 | $12.28 | $12.37 | $12.28 | $12.36 | $9.95 | 59,205 |
2019-06-25 | $12.31 | $12.35 | $12.27 | $12.28 | $9.88 | 45,735 |
2019-06-24 | $12.26 | $12.36 | $12.26 | $12.30 | $9.90 | 72,745 |
2019-06-21 | $12.27 | $12.29 | $12.24 | $12.24 | $9.85 | 95,228 |
2019-06-20 | $12.32 | $12.38 | $12.27 | $12.27 | $9.88 | 91,155 |
2019-06-19 | $12.33 | $12.33 | $12.28 | $12.30 | $9.90 | 43,622 |
2019-06-18 | $12.37 | $12.40 | $12.32 | $12.33 | $9.92 | 63,470 |
2019-06-17 | $12.38 | $12.42 | $12.31 | $12.35 | $9.94 | 61,128 |
2019-06-14 | $12.38 | $12.43 | $12.34 | $12.37 | $9.96 | 42,689 |
2019-06-13 | $12.38 | $12.44 | $12.34 | $12.37 | $9.96 | 41,722 |
2019-06-12 | $12.40 | $12.47 | $12.38 | $12.44 | $9.96 | 64,812 |
2019-06-11 | $12.37 | $12.44 | $12.36 | $12.42 | $9.95 | 66,448 |
2019-06-10 | $12.34 | $12.38 | $12.28 | $12.32 | $9.87 | 70,767 |
2019-06-07 | $12.34 | $12.40 | $12.30 | $12.31 | $9.86 | 142,229 |
2019-06-06 | $12.31 | $12.33 | $12.26 | $12.33 | $9.88 | 61,446 |
2019-06-05 | $12.36 | $12.36 | $12.30 | $12.32 | $9.87 | 69,423 |
2019-06-04 | $12.27 | $12.34 | $12.25 | $12.32 | $9.87 | 26,902 |
2019-06-03 | $12.24 | $12.32 | $12.23 | $12.23 | $9.80 | 86,502 |
2019-05-31 | $12.33 | $12.38 | $12.25 | $12.26 | $9.82 | 74,492 |
2019-05-30 | $12.43 | $12.45 | $12.34 | $12.40 | $9.93 | 85,747 |
2019-05-29 | $12.40 | $12.44 | $12.35 | $12.37 | $9.91 | 88,196 |
2019-05-28 | $12.47 | $12.51 | $12.42 | $12.45 | $9.97 | 71,747 |
2019-05-24 | $12.48 | $12.49 | $12.41 | $12.46 | $9.98 | 42,155 |
2019-05-23 | $12.46 | $12.48 | $12.40 | $12.44 | $9.96 | 48,903 |
2019-05-22 | $12.51 | $12.54 | $12.46 | $12.46 | $9.98 | 27,558 |
2019-05-21 | $12.57 | $12.57 | $12.49 | $12.55 | $10.05 | 64,930 |
2019-05-20 | $12.52 | $12.54 | $12.49 | $12.53 | $10.04 | 26,112 |
2019-05-17 | $12.51 | $12.54 | $12.49 | $12.51 | $10.02 | 9,148 |
2019-05-16 | $12.48 | $12.53 | $12.48 | $12.50 | $10.01 | 32,807 |
2019-05-15 | $12.50 | $12.50 | $12.41 | $12.49 | $10.00 | 29,585 |
2019-05-14 | $12.45 | $12.50 | $12.40 | $12.48 | $10.00 | 72,209 |
2019-05-13 | $12.57 | $12.57 | $12.49 | $12.51 | $9.97 | 30,947 |
2019-05-10 | $12.56 | $12.62 | $12.54 | $12.62 | $10.06 | 26,470 |
2019-05-09 | $12.58 | $12.58 | $12.52 | $12.56 | $10.01 | 25,650 |
2019-05-08 | $12.60 | $12.63 | $12.57 | $12.58 | $10.03 | 41,741 |
2019-05-07 | $12.68 | $12.71 | $12.59 | $12.59 | $10.03 | 65,943 |
2019-05-06 | $12.65 | $12.72 | $12.65 | $12.70 | $10.12 | 50,587 |
2019-05-03 | $12.72 | $12.75 | $12.70 | $12.75 | $10.16 | 31,996 |
2019-05-02 | $12.67 | $12.72 | $12.65 | $12.68 | $10.11 | 32,814 |
2019-05-01 | $12.63 | $12.69 | $12.61 | $12.67 | $10.10 | 52,214 |
2019-04-30 | $12.63 | $12.64 | $12.56 | $12.61 | $10.05 | 72,548 |
2019-04-29 | $12.56 | $12.61 | $12.56 | $12.60 | $10.04 | 56,842 |
2019-04-26 | $12.58 | $12.63 | $12.54 | $12.56 | $10.01 | 64,761 |
2019-04-25 | $12.58 | $12.59 | $12.56 | $12.58 | $10.03 | 117,244 |
2019-04-24 | $12.58 | $12.60 | $12.54 | $12.56 | $10.01 | 101,838 |
2019-04-23 | $12.51 | $12.57 | $12.51 | $12.54 | $9.99 | 211,330 |
2019-04-22 | $12.50 | $12.52 | $12.49 | $12.50 | $9.96 | 184,451 |
2019-04-18 | $12.49 | $12.53 | $12.49 | $12.50 | $9.96 | 25,076 |
2019-04-17 | $12.50 | $12.52 | $12.49 | $12.49 | $9.95 | 32,368 |
2019-04-16 | $12.48 | $12.52 | $12.48 | $12.50 | $9.96 | 47,257 |
2019-04-15 | $12.46 | $12.51 | $12.46 | $12.47 | $9.94 | 61,226 |
2019-04-12 | $12.47 | $12.49 | $12.44 | $12.47 | $9.94 | 60,503 |
2019-04-11 | $12.50 | $12.53 | $12.47 | $12.53 | $9.94 | 47,677 |
2019-04-10 | $12.44 | $12.49 | $12.44 | $12.49 | $9.91 | 187,680 |
2019-04-09 | $12.42 | $12.43 | $12.37 | $12.41 | $9.84 | 232,715 |
2019-04-08 | $12.38 | $12.42 | $12.36 | $12.42 | $9.85 | 92,990 |
2019-04-05 | $12.35 | $12.41 | $12.32 | $12.38 | $9.82 | 117,849 |
2019-04-04 | $12.27 | $12.35 | $12.27 | $12.35 | $9.79 | 58,064 |
2019-04-03 | $12.33 | $12.37 | $12.17 | $12.27 | $9.73 | 61,111 |
2019-04-02 | $12.27 | $12.33 | $12.25 | $12.31 | $9.76 | 119,366 |
2019-04-01 | $12.21 | $12.29 | $12.21 | $12.26 | $9.72 | 156,681 |
2019-03-29 | $12.25 | $12.28 | $12.18 | $12.21 | $9.68 | 81,613 |
2019-03-28 | $12.26 | $12.26 | $12.22 | $12.25 | $9.72 | 55,499 |
2019-03-27 | $12.27 | $12.30 | $12.26 | $12.26 | $9.72 | 54,772 |
2019-03-26 | $12.28 | $12.33 | $12.28 | $12.28 | $9.74 | 121,878 |
2019-03-25 | $12.27 | $12.28 | $12.21 | $12.27 | $9.73 | 84,663 |
2019-03-22 | $12.36 | $12.38 | $12.27 | $12.27 | $9.73 | 77,802 |
2019-03-21 | $12.45 | $12.48 | $12.35 | $12.41 | $9.84 | 111,682 |
2019-03-20 | $12.50 | $12.50 | $12.44 | $12.45 | $9.87 | 116,500 |
2019-03-19 | $12.51 | $12.54 | $12.49 | $12.53 | $9.94 | 78,072 |
2019-03-18 | $12.50 | $12.51 | $12.47 | $12.50 | $9.91 | 107,224 |
2019-03-15 | $12.46 | $12.50 | $12.46 | $12.47 | $9.89 | 94,933 |
2019-03-14 | $12.45 | $12.46 | $12.43 | $12.46 | $9.88 | 56,834 |
2019-03-13 | $12.47 | $12.51 | $12.45 | $12.50 | $9.86 | 160,726 |
2019-03-12 | $12.47 | $12.49 | $12.45 | $12.49 | $9.86 | 42,792 |
2019-03-11 | $12.45 | $12.50 | $12.43 | $12.45 | $9.82 | 75,689 |
2019-03-08 | $12.45 | $12.47 | $12.40 | $12.47 | $9.84 | 44,260 |
2019-03-07 | $12.48 | $12.50 | $12.42 | $12.47 | $9.84 | 83,239 |
2019-03-06 | $12.50 | $12.50 | $12.44 | $12.47 | $9.84 | 33,387 |
2019-03-05 | $12.44 | $12.49 | $12.40 | $12.49 | $9.86 | 81,158 |
2019-03-04 | $12.44 | $12.48 | $12.34 | $12.43 | $9.81 | 135,920 |
2019-03-01 | $12.48 | $12.50 | $12.40 | $12.45 | $9.82 | 63,059 |
2019-02-28 | $12.41 | $12.46 | $12.38 | $12.46 | $9.83 | 112,129 |
2019-02-27 | $12.46 | $12.46 | $12.38 | $12.44 | $9.82 | 56,351 |
2019-02-26 | $12.50 | $12.53 | $12.38 | $12.47 | $9.84 | 179,239 |
2019-02-25 | $12.55 | $12.56 | $12.39 | $12.50 | $9.86 | 150,220 |
2019-02-22 | $12.28 | $12.53 | $12.28 | $12.51 | $9.87 | 281,687 |
2019-02-21 | $12.25 | $12.26 | $12.20 | $12.26 | $9.68 | 128,798 |
2019-02-20 | $12.22 | $12.25 | $12.20 | $12.25 | $9.67 | 82,492 |
2019-02-19 | $12.16 | $12.23 | $12.16 | $12.22 | $9.64 | 109,360 |
2019-02-15 | $12.12 | $12.19 | $12.12 | $12.15 | $9.59 | 196,901 |
2019-02-14 | $12.10 | $12.13 | $12.07 | $12.12 | $9.56 | 83,359 |
2019-02-13 | $12.13 | $12.17 | $12.10 | $12.13 | $9.52 | 154,982 |
2019-02-12 | $12.11 | $12.14 | $12.10 | $12.10 | $9.50 | 108,600 |
2019-02-11 | $12.09 | $12.14 | $12.07 | $12.08 | $9.48 | 166,788 |
2019-02-08 | $12.17 | $12.20 | $12.05 | $12.07 | $9.48 | 96,597 |
2019-02-07 | $12.24 | $12.24 | $12.17 | $12.20 | $9.58 | 47,271 |
2019-02-06 | $12.16 | $12.26 | $12.16 | $12.22 | $9.59 | 72,823 |
2019-02-05 | $12.23 | $12.26 | $12.17 | $12.17 | $9.56 | 45,598 |
2019-02-04 | $12.25 | $12.25 | $12.21 | $12.24 | $9.61 | 87,171 |
2019-02-01 | $12.20 | $12.23 | $12.18 | $12.22 | $9.59 | 41,192 |
2019-01-31 | $12.14 | $12.20 | $12.14 | $12.18 | $9.56 | 71,272 |
2019-01-30 | $12.13 | $12.16 | $12.11 | $12.14 | $9.53 | 106,035 |
2019-01-29 | $12.12 | $12.13 | $12.08 | $12.13 | $9.52 | 65,655 |
2019-01-28 | $12.09 | $12.13 | $12.06 | $12.13 | $9.52 | 49,628 |
2019-01-25 | $11.98 | $12.11 | $11.95 | $12.10 | $9.50 | 163,591 |
2019-01-24 | $11.98 | $11.98 | $11.94 | $11.98 | $9.41 | 108,293 |
2019-01-23 | $11.93 | $11.98 | $11.93 | $11.96 | $9.39 | 59,325 |
2019-01-22 | $11.99 | $12.01 | $11.91 | $11.91 | $9.35 | 134,191 |
2019-01-18 | $12.03 | $12.07 | $11.97 | $11.99 | $9.41 | 359,950 |
2019-01-17 | $12.00 | $12.03 | $11.99 | $12.03 | $9.45 | 78,360 |
2019-01-16 | $12.04 | $12.05 | $12.00 | $12.00 | $9.42 | 146,461 |
2019-01-15 | $12.03 | $12.04 | $11.99 | $12.00 | $9.42 | 136,236 |
2019-01-14 | $11.97 | $12.01 | $11.93 | $11.99 | $9.41 | 173,543 |
2019-01-11 | $12.05 | $12.15 | $11.98 | $11.99 | $9.41 | 115,241 |
2019-01-10 | $12.14 | $12.14 | $12.04 | $12.10 | $9.50 | 105,079 |
2019-01-09 | $12.13 | $12.17 | $12.10 | $12.13 | $9.52 | 115,618 |
2019-01-08 | $12.05 | $12.14 | $12.05 | $12.09 | $9.49 | 124,479 |
2019-01-07 | $11.83 | $12.06 | $11.83 | $12.01 | $9.43 | 90,643 |
2019-01-04 | $11.65 | $11.90 | $11.65 | $11.80 | $9.26 | 101,402 |
2019-01-03 | $11.66 | $11.74 | $11.56 | $11.64 | $9.14 | 186,564 |
2019-01-02 | $11.46 | $11.76 | $11.46 | $11.73 | $9.21 | 109,161 |
2018-12-31 | $11.52 | $11.61 | $11.49 | $11.55 | $9.07 | 227,934 |
2018-12-28 | $11.39 | $11.60 | $11.37 | $11.53 | $9.05 | 238,278 |
2018-12-27 | $11.52 | $11.59 | $11.45 | $11.49 | $8.94 | 222,480 |
2018-12-26 | $11.52 | $11.70 | $11.46 | $11.63 | $9.05 | 165,199 |
2018-12-24 | $11.38 | $11.47 | $11.26 | $11.45 | $8.91 | 105,899 |
2018-12-21 | $11.36 | $11.49 | $11.28 | $11.38 | $8.85 | 378,426 |
2018-12-20 | $11.63 | $11.65 | $11.40 | $11.40 | $8.87 | 386,109 |
2018-12-19 | $11.63 | $11.78 | $11.60 | $11.68 | $9.09 | 255,890 |
2018-12-18 | $11.93 | $11.95 | $11.57 | $11.66 | $9.07 | 1,570,897 |
2018-12-17 | $11.97 | $12.02 | $11.85 | $11.95 | $9.30 | 233,423 |
2018-12-14 | $12.04 | $12.07 | $11.95 | $11.99 | $9.33 | 128,615 |
2018-12-13 | $12.21 | $12.21 | $12.10 | $12.12 | $9.43 | 114,567 |
2018-12-12 | $12.20 | $12.22 | $12.15 | $12.19 | $9.49 | 185,733 |
2018-12-11 | $12.25 | $12.27 | $12.13 | $12.20 | $9.45 | 100,575 |
2018-12-10 | $12.23 | $12.30 | $12.20 | $12.24 | $9.48 | 175,546 |
2018-12-07 | $12.28 | $12.33 | $12.15 | $12.23 | $9.47 | 138,428 |
2018-12-06 | $12.29 | $12.36 | $12.21 | $12.29 | $9.51 | 143,479 |
2018-12-04 | $12.34 | $12.44 | $12.27 | $12.42 | $9.62 | 218,503 |
2018-12-03 | $12.30 | $12.37 | $12.26 | $12.29 | $9.51 | 153,651 |
2018-11-30 | $12.30 | $12.30 | $12.20 | $12.25 | $9.48 | 104,250 |
2018-11-29 | $12.36 | $12.36 | $12.26 | $12.29 | $9.51 | 143,770 |
2018-11-28 | $12.33 | $12.36 | $12.24 | $12.34 | $9.55 | 182,354 |
2018-11-27 | $12.38 | $12.40 | $12.29 | $12.33 | $9.55 | 143,612 |
2018-11-26 | $12.45 | $12.49 | $12.38 | $12.41 | $9.61 | 133,571 |
2018-11-23 | $12.43 | $12.47 | $12.40 | $12.44 | $9.63 | 32,057 |
2018-11-21 | $12.47 | $12.47 | $12.38 | $12.45 | $9.64 | 62,948 |
2018-11-20 | $12.52 | $12.55 | $12.36 | $12.44 | $9.63 | 160,384 |
2018-11-19 | $12.70 | $12.70 | $12.52 | $12.58 | $9.74 | 97,494 |
2018-11-16 | $12.79 | $12.79 | $12.66 | $12.67 | $9.81 | 47,151 |
2018-11-15 | $12.74 | $12.79 | $12.72 | $12.79 | $9.90 | 91,585 |
2018-11-14 | $12.78 | $12.79 | $12.69 | $12.71 | $9.84 | 20,969 |
2018-11-13 | $12.79 | $12.85 | $12.78 | $12.80 | $9.86 | 51,308 |
2018-11-12 | $12.71 | $12.81 | $12.71 | $12.75 | $9.82 | 32,670 |
2018-11-09 | $12.80 | $12.82 | $12.70 | $12.70 | $9.78 | 74,547 |
2018-11-08 | $12.82 | $12.84 | $12.77 | $12.81 | $9.87 | 48,264 |
2018-11-07 | $12.80 | $12.87 | $12.76 | $12.84 | $9.89 | 49,694 |
2018-11-06 | $12.74 | $12.82 | $12.72 | $12.75 | $9.82 | 31,647 |
2018-11-05 | $12.75 | $12.83 | $12.72 | $12.74 | $9.82 | 74,440 |
2018-11-02 | $12.80 | $12.83 | $12.72 | $12.75 | $9.82 | 39,570 |
2018-11-01 | $12.70 | $12.82 | $12.68 | $12.76 | $9.83 | 55,685 |
2018-10-31 | $12.72 | $12.75 | $12.72 | $12.72 | $9.80 | 53,502 |
2018-10-30 | $12.79 | $12.79 | $12.72 | $12.72 | $9.80 | 62,326 |
2018-10-29 | $12.80 | $12.84 | $12.77 | $12.81 | $9.87 | 34,818 |
2018-10-26 | $12.77 | $12.80 | $12.72 | $12.77 | $9.84 | 61,124 |
2018-10-25 | $12.86 | $12.88 | $12.77 | $12.77 | $9.84 | 61,340 |
2018-10-24 | $12.93 | $12.94 | $12.80 | $12.91 | $9.95 | 118,576 |
2018-10-23 | $12.90 | $12.90 | $12.85 | $12.90 | $9.94 | 78,342 |
2018-10-22 | $12.98 | $12.98 | $12.92 | $12.93 | $9.96 | 46,921 |
2018-10-19 | $12.93 | $12.95 | $12.89 | $12.94 | $9.97 | 58,779 |
2018-10-18 | $12.93 | $12.99 | $12.93 | $12.93 | $9.96 | 48,479 |
2018-10-17 | $12.95 | $13.00 | $12.91 | $12.95 | $9.98 | 114,197 |
2018-10-16 | $12.86 | $13.00 | $12.84 | $12.94 | $9.97 | 133,548 |
2018-10-15 | $12.80 | $12.86 | $12.80 | $12.83 | $9.88 | 63,129 |
2018-10-12 | $12.91 | $12.98 | $12.76 | $12.79 | $9.85 | 116,883 |
2018-10-11 | $12.93 | $13.02 | $12.91 | $12.93 | $9.91 | 78,788 |
2018-10-10 | $13.00 | $13.04 | $12.96 | $12.96 | $9.94 | 78,496 |
2018-10-09 | $13.03 | $13.17 | $13.00 | $13.00 | $9.97 | 93,997 |
2018-10-08 | $13.06 | $13.13 | $13.05 | $13.05 | $10.01 | 64,441 |
2018-10-05 | $13.18 | $13.19 | $13.09 | $13.09 | $10.04 | 70,569 |
2018-10-04 | $13.20 | $13.22 | $13.13 | $13.15 | $10.08 | 103,203 |
2018-10-03 | $13.22 | $13.24 | $13.19 | $13.21 | $10.13 | 40,560 |
2018-10-02 | $13.22 | $13.24 | $13.19 | $13.21 | $10.13 | 42,400 |
2018-10-01 | $13.19 | $13.23 | $13.18 | $13.21 | $10.13 | 74,061 |
2018-09-28 | $13.19 | $13.20 | $13.15 | $13.20 | $10.12 | 77,132 |
2018-09-27 | $13.14 | $13.20 | $13.14 | $13.19 | $10.11 | 43,999 |
2018-09-26 | $13.14 | $13.17 | $13.13 | $13.13 | $10.07 | 39,610 |
2018-09-25 | $13.14 | $13.16 | $13.12 | $13.14 | $10.07 | 58,280 |
2018-09-24 | $13.16 | $13.16 | $13.13 | $13.13 | $10.07 | 63,207 |
2018-09-21 | $13.15 | $13.18 | $13.13 | $13.15 | $10.08 | 53,045 |
2018-09-20 | $13.15 | $13.18 | $13.13 | $13.13 | $10.07 | 55,237 |
2018-09-19 | $13.15 | $13.16 | $13.12 | $13.13 | $10.07 | 70,278 |
2018-09-18 | $13.14 | $13.15 | $13.11 | $13.14 | $10.07 | 53,418 |
2018-09-17 | $13.15 | $13.17 | $13.09 | $13.12 | $10.06 | 74,966 |
2018-09-14 | $13.12 | $13.17 | $13.11 | $13.17 | $10.10 | 30,026 |
2018-09-13 | $13.16 | $13.18 | $13.12 | $13.12 | $10.06 | 44,026 |
2018-09-12 | $13.18 | $13.24 | $13.17 | $13.19 | $10.07 | 52,460 |
2018-09-11 | $13.17 | $13.19 | $13.16 | $13.16 | $10.04 | 88,014 |
2018-09-10 | $13.16 | $13.23 | $13.15 | $13.18 | $10.06 | 68,917 |
2018-09-07 | $13.16 | $13.22 | $13.14 | $13.15 | $10.04 | 65,030 |
2018-09-06 | $13.11 | $13.19 | $13.11 | $13.17 | $10.05 | 112,292 |
2018-09-05 | $13.18 | $13.21 | $13.10 | $13.10 | $10.00 | 115,696 |
2018-09-04 | $13.17 | $13.19 | $13.13 | $13.18 | $10.06 | 59,999 |
2018-08-31 | $13.20 | $13.21 | $13.15 | $13.16 | $10.04 | 119,151 |
2018-08-30 | $13.22 | $13.22 | $13.16 | $13.19 | $10.07 | 66,765 |
2018-08-29 | $13.19 | $13.24 | $13.18 | $13.20 | $10.07 | 74,520 |
2018-08-28 | $13.18 | $13.23 | $13.14 | $13.20 | $10.07 | 96,265 |
2018-08-27 | $13.17 | $13.21 | $13.13 | $13.16 | $10.04 | 88,242 |
2018-08-24 | $13.21 | $13.24 | $13.16 | $13.17 | $10.05 | 37,155 |
2018-08-23 | $13.20 | $13.21 | $13.17 | $13.17 | $10.05 | 62,243 |
2018-08-22 | $13.20 | $13.27 | $13.17 | $13.21 | $10.08 | 91,032 |
2018-08-21 | $13.24 | $13.26 | $13.21 | $13.21 | $10.08 | 56,960 |
2018-08-20 | $13.23 | $13.27 | $13.22 | $13.24 | $10.10 | 32,673 |
2018-08-17 | $13.24 | $13.26 | $13.21 | $13.22 | $10.09 | 71,921 |
2018-08-16 | $13.20 | $13.25 | $13.19 | $13.24 | $10.10 | 58,643 |
2018-08-15 | $13.13 | $13.18 | $13.12 | $13.18 | $10.06 | 57,202 |
2018-08-14 | $13.08 | $13.16 | $13.08 | $13.15 | $10.04 | 81,523 |
2018-08-13 | $13.15 | $13.18 | $13.13 | $13.14 | $9.98 | 83,701 |
2018-08-10 | $13.15 | $13.15 | $13.10 | $13.13 | $9.97 | 62,344 |
2018-08-09 | $13.21 | $13.21 | $13.15 | $13.15 | $9.99 | 56,580 |
2018-08-08 | $13.21 | $13.25 | $13.18 | $13.19 | $10.02 | 59,034 |
2018-08-07 | $13.27 | $13.27 | $13.19 | $13.21 | $10.03 | 94,067 |
2018-08-06 | $13.28 | $13.31 | $13.26 | $13.28 | $10.09 | 77,341 |
2018-08-03 | $13.22 | $13.27 | $13.20 | $13.27 | $10.08 | 84,885 |
2018-08-02 | $13.14 | $13.20 | $13.12 | $13.19 | $10.02 | 86,975 |
2018-08-01 | $13.23 | $13.24 | $13.14 | $13.18 | $10.01 | 59,855 |
2018-07-31 | $13.23 | $13.28 | $13.20 | $13.23 | $10.05 | 51,228 |
2018-07-30 | $13.25 | $13.25 | $13.19 | $13.21 | $10.03 | 22,571 |
2018-07-27 | $13.28 | $13.28 | $13.23 | $13.24 | $10.06 | 66,223 |
2018-07-26 | $13.16 | $13.27 | $13.16 | $13.27 | $10.08 | 90,677 |
2018-07-25 | $13.22 | $13.22 | $13.14 | $13.14 | $9.98 | 34,033 |
2018-07-24 | $13.18 | $13.22 | $13.17 | $13.20 | $10.03 | 72,059 |
2018-07-23 | $13.10 | $13.17 | $13.09 | $13.16 | $10.00 | 112,383 |
2018-07-20 | $13.13 | $13.15 | $13.05 | $13.09 | $9.94 | 150,938 |
2018-07-19 | $13.14 | $13.16 | $13.09 | $13.14 | $9.98 | 64,145 |
2018-07-18 | $13.13 | $13.15 | $13.12 | $13.14 | $9.98 | 43,423 |
2018-07-17 | $13.09 | $13.13 | $13.07 | $13.13 | $9.97 | 64,246 |
2018-07-16 | $13.10 | $13.10 | $13.05 | $13.06 | $9.92 | 38,620 |
2018-07-13 | $13.15 | $13.15 | $13.07 | $13.11 | $9.96 | 29,247 |
2018-07-12 | $13.21 | $13.22 | $13.16 | $13.19 | $9.97 | 47,456 |
2018-07-11 | $13.21 | $13.26 | $13.20 | $13.21 | $9.99 | 80,395 |
2018-07-10 | $13.18 | $13.22 | $13.18 | $13.21 | $9.99 | 42,289 |
2018-07-09 | $13.16 | $13.20 | $13.15 | $13.19 | $9.97 | 72,014 |
2018-07-06 | $13.10 | $13.17 | $13.10 | $13.16 | $9.95 | 29,886 |
2018-07-05 | $13.08 | $13.11 | $13.08 | $13.10 | $9.90 | 52,718 |
2018-07-03 | $13.04 | $13.10 | $13.04 | $13.05 | $9.87 | 60,433 |
2018-07-02 | $13.08 | $13.10 | $13.02 | $13.03 | $9.85 | 176,600 |
2018-06-29 | $13.09 | $13.09 | $13.04 | $13.07 | $9.88 | 126,352 |
2018-06-28 | $13.08 | $13.11 | $13.05 | $13.06 | $9.87 | 79,000 |
2018-06-27 | $13.13 | $13.14 | $13.06 | $13.07 | $9.88 | 169,142 |
2018-06-26 | $13.08 | $13.13 | $13.08 | $13.10 | $9.90 | 128,737 |
2018-06-25 | $13.14 | $13.18 | $13.06 | $13.09 | $9.90 | 108,919 |
2018-06-22 | $13.12 | $13.19 | $13.12 | $13.13 | $9.93 | 56,278 |
2018-06-21 | $13.15 | $13.18 | $13.09 | $13.11 | $9.91 | 154,392 |
2018-06-20 | $13.19 | $13.19 | $13.13 | $13.18 | $9.96 | 87,889 |
2018-06-19 | $13.16 | $13.19 | $13.08 | $13.17 | $9.96 | 139,537 |
2018-06-18 | $13.27 | $13.27 | $13.16 | $13.17 | $9.96 | 155,097 |
2018-06-15 | $13.19 | $13.27 | $13.17 | $13.27 | $10.03 | 115,834 |
2018-06-14 | $13.33 | $13.33 | $13.17 | $13.18 | $9.96 | 175,091 |
2018-06-13 | $13.38 | $13.39 | $13.32 | $13.35 | $10.05 | 65,080 |
2018-06-12 | $13.37 | $13.39 | $13.34 | $13.36 | $10.06 | 54,433 |
2018-06-11 | $13.43 | $13.43 | $13.36 | $13.36 | $10.06 | 68,800 |
2018-06-08 | $13.40 | $13.46 | $13.40 | $13.40 | $10.09 | 47,956 |
2018-06-07 | $13.41 | $13.47 | $13.38 | $13.42 | $10.10 | 59,978 |
2018-06-06 | $13.36 | $13.42 | $13.35 | $13.41 | $10.09 | 35,843 |
2018-06-05 | $13.41 | $13.49 | $13.36 | $13.36 | $10.06 | 91,786 |
2018-06-04 | $13.47 | $13.54 | $13.42 | $13.42 | $10.10 | 50,859 |
2018-06-01 | $13.45 | $13.52 | $13.45 | $13.47 | $10.14 | 45,033 |
2018-05-31 | $13.48 | $13.49 | $13.45 | $13.48 | $10.15 | 55,017 |
2018-05-30 | $13.40 | $13.48 | $13.40 | $13.46 | $10.13 | 49,490 |
2018-05-29 | $13.41 | $13.45 | $13.37 | $13.40 | $10.09 | 66,941 |
2018-05-25 | $13.47 | $13.49 | $13.43 | $13.45 | $10.12 | 63,779 |
2018-05-24 | $13.48 | $13.50 | $13.45 | $13.47 | $10.14 | 38,417 |
2018-05-23 | $13.49 | $13.52 | $13.44 | $13.48 | $10.15 | 72,129 |
2018-05-22 | $13.54 | $13.54 | $13.43 | $13.51 | $10.17 | 81,244 |
2018-05-21 | $13.40 | $13.52 | $13.40 | $13.51 | $10.17 | 143,538 |
2018-05-18 | $13.43 | $13.45 | $13.36 | $13.39 | $10.08 | 91,066 |
2018-05-17 | $13.49 | $13.51 | $13.41 | $13.44 | $10.12 | 77,220 |
2018-05-16 | $13.48 | $13.51 | $13.46 | $13.48 | $10.15 | 70,742 |
2018-05-15 | $13.44 | $13.51 | $13.44 | $13.50 | $10.16 | 40,623 |
2018-05-14 | $13.52 | $13.54 | $13.46 | $13.46 | $10.13 | 86,997 |
2018-05-11 | $13.62 | $13.62 | $13.52 | $13.52 | $10.13 | 100,598 |
2018-05-10 | $13.63 | $13.70 | $13.53 | $13.58 | $10.18 | 117,427 |
2018-05-09 | $13.67 | $13.73 | $13.63 | $13.63 | $10.21 | 92,359 |
2018-05-08 | $13.70 | $13.73 | $13.69 | $13.69 | $10.26 | 89,642 |
2018-05-07 | $13.75 | $13.80 | $13.72 | $13.72 | $10.28 | 41,603 |
2018-05-04 | $13.76 | $13.80 | $13.72 | $13.76 | $10.31 | 49,847 |
2018-05-03 | $13.74 | $13.80 | $13.74 | $13.77 | $10.32 | 34,247 |
2018-05-02 | $13.74 | $13.83 | $13.71 | $13.75 | $10.30 | 94,300 |
2018-05-01 | $13.77 | $13.82 | $13.77 | $13.77 | $10.32 | 78,519 |
2018-04-30 | $13.77 | $13.82 | $13.72 | $13.79 | $10.33 | 79,127 |
2018-04-27 | $13.78 | $13.80 | $13.75 | $13.79 | $10.33 | 73,800 |
2018-04-26 | $13.70 | $13.78 | $13.68 | $13.76 | $10.31 | 47,797 |
2018-04-25 | $13.65 | $13.70 | $13.63 | $13.67 | $10.24 | 66,235 |
2018-04-24 | $13.68 | $13.71 | $13.60 | $13.63 | $10.21 | 87,635 |
2018-04-23 | $13.61 | $13.69 | $13.61 | $13.68 | $10.25 | 64,588 |
2018-04-20 | $13.60 | $13.63 | $13.57 | $13.62 | $10.21 | 59,166 |
2018-04-19 | $13.70 | $13.70 | $13.60 | $13.61 | $10.20 | 90,718 |
2018-04-18 | $13.71 | $13.71 | $13.65 | $13.66 | $10.24 | 42,338 |
2018-04-17 | $13.72 | $13.73 | $13.68 | $13.70 | $10.27 | 30,075 |
2018-04-16 | $13.70 | $13.71 | $13.66 | $13.71 | $10.27 | 61,574 |
2018-04-13 | $13.68 | $13.71 | $13.64 | $13.66 | $10.24 | 46,229 |
2018-04-12 | $13.76 | $13.80 | $13.71 | $13.73 | $10.25 | 75,676 |
2018-04-11 | $13.79 | $13.79 | $13.74 | $13.76 | $10.27 | 71,133 |
2018-04-10 | $13.83 | $13.84 | $13.76 | $13.77 | $10.28 | 75,260 |
2018-04-09 | $13.77 | $13.83 | $13.77 | $13.83 | $10.32 | 42,470 |
2018-04-06 | $13.87 | $13.87 | $13.73 | $13.76 | $10.27 | 63,186 |
2018-04-05 | $13.81 | $13.90 | $13.81 | $13.85 | $10.34 | 45,607 |
2018-04-04 | $13.84 | $13.93 | $13.81 | $13.85 | $10.34 | 40,887 |
2018-04-03 | $13.84 | $13.94 | $13.84 | $13.85 | $10.34 | 84,641 |
2018-04-02 | $14.00 | $14.03 | $13.80 | $13.84 | $10.33 | 110,071 |
2018-03-29 | $13.97 | $14.02 | $13.97 | $13.98 | $10.43 | 30,772 |
2018-03-28 | $13.96 | $14.00 | $13.93 | $13.95 | $10.41 | 44,255 |
2018-03-27 | $13.92 | $14.03 | $13.92 | $13.95 | $10.41 | 31,682 |
2018-03-26 | $13.86 | $13.94 | $13.86 | $13.92 | $10.39 | 31,654 |
2018-03-23 | $13.86 | $13.94 | $13.86 | $13.86 | $10.34 | 56,282 |
2018-03-22 | $13.90 | $13.95 | $13.88 | $13.89 | $10.37 | 32,126 |
2018-03-21 | $13.98 | $14.02 | $13.90 | $13.91 | $10.38 | 62,482 |
2018-03-20 | $14.01 | $14.02 | $13.98 | $13.98 | $10.43 | 35,309 |
2018-03-19 | $14.09 | $14.09 | $14.00 | $14.00 | $10.45 | 46,811 |
2018-03-16 | $14.01 | $14.13 | $14.00 | $14.12 | $10.54 | 76,849 |
2018-03-15 | $13.85 | $14.06 | $13.85 | $14.02 | $10.46 | 100,020 |
2018-03-14 | $13.83 | $13.91 | $13.83 | $13.86 | $10.34 | 22,169 |
2018-03-13 | $13.90 | $13.94 | $13.89 | $13.89 | $10.32 | 46,181 |
2018-03-12 | $13.93 | $13.96 | $13.91 | $13.94 | $10.36 | 34,884 |
2018-03-09 | $13.93 | $13.99 | $13.93 | $13.94 | $10.36 | 40,685 |
2018-03-08 | $13.91 | $13.96 | $13.90 | $13.94 | $10.36 | 18,153 |
2018-03-07 | $13.81 | $13.92 | $13.79 | $13.92 | $10.34 | 38,269 |
2018-03-06 | $13.82 | $13.88 | $13.81 | $13.86 | $10.30 | 35,506 |
2018-03-05 | $13.83 | $13.89 | $13.76 | $13.84 | $10.28 | 50,705 |
2018-03-02 | $13.81 | $13.89 | $13.76 | $13.87 | $10.31 | 84,529 |
2018-03-01 | $13.79 | $13.90 | $13.79 | $13.85 | $10.29 | 81,196 |
2018-02-28 | $13.78 | $13.87 | $13.78 | $13.83 | $10.28 | 45,118 |
2018-02-27 | $13.80 | $13.84 | $13.75 | $13.79 | $10.25 | 55,346 |
2018-02-26 | $13.79 | $13.84 | $13.72 | $13.79 | $10.25 | 35,522 |
2018-02-23 | $13.82 | $13.84 | $13.78 | $13.78 | $10.24 | 35,779 |
2018-02-22 | $13.79 | $13.85 | $13.78 | $13.78 | $10.24 | 46,708 |
2018-02-21 | $13.71 | $13.91 | $13.71 | $13.81 | $10.26 | 136,729 |
2018-02-20 | $13.74 | $13.74 | $13.63 | $13.71 | $10.19 | 100,191 |
2018-02-16 | $13.69 | $13.75 | $13.68 | $13.70 | $10.18 | 72,323 |
2018-02-15 | $13.71 | $13.75 | $13.65 | $13.70 | $10.18 | 89,026 |
2018-02-14 | $13.60 | $13.68 | $13.56 | $13.68 | $10.17 | 133,312 |
2018-02-13 | $13.59 | $13.67 | $13.58 | $13.67 | $10.12 | 94,618 |
2018-02-12 | $13.58 | $13.67 | $13.57 | $13.66 | $10.11 | 141,933 |
2018-02-09 | $13.62 | $13.70 | $13.50 | $13.57 | $10.04 | 88,572 |
2018-02-08 | $13.68 | $13.72 | $13.59 | $13.60 | $10.06 | 51,872 |
2018-02-07 | $13.63 | $13.76 | $13.63 | $13.69 | $10.13 | 65,811 |
2018-02-06 | $13.68 | $13.80 | $13.60 | $13.64 | $10.09 | 155,204 |
2018-02-05 | $13.87 | $13.92 | $13.76 | $13.79 | $10.20 | 97,867 |
2018-02-02 | $13.82 | $13.95 | $13.81 | $13.93 | $10.31 | 60,728 |
2018-02-01 | $13.72 | $13.92 | $13.72 | $13.92 | $10.30 | 58,133 |
2018-01-31 | $13.76 | $13.90 | $13.75 | $13.80 | $10.21 | 65,414 |
2018-01-30 | $13.77 | $13.80 | $13.69 | $13.80 | $10.21 | 60,834 |
2018-01-29 | $13.82 | $13.86 | $13.73 | $13.80 | $10.21 | 62,832 |
2018-01-26 | $13.92 | $13.92 | $13.82 | $13.84 | $10.24 | 78,829 |
2018-01-25 | $13.87 | $13.92 | $13.86 | $13.90 | $10.29 | 35,125 |
2018-01-24 | $13.89 | $13.96 | $13.87 | $13.87 | $10.26 | 74,483 |
2018-01-23 | $13.80 | $13.88 | $13.80 | $13.87 | $10.26 | 28,100 |
2018-01-22 | $13.71 | $13.83 | $13.71 | $13.81 | $10.22 | 44,262 |
2018-01-19 | $13.63 | $13.73 | $13.62 | $13.71 | $10.14 | 97,094 |
2018-01-18 | $13.84 | $13.87 | $13.66 | $13.66 | $10.11 | 109,448 |
2018-01-17 | $13.88 | $13.89 | $13.82 | $13.83 | $10.23 | 60,863 |
2018-01-16 | $13.94 | $13.97 | $13.83 | $13.88 | $10.27 | 45,100 |
2018-01-12 | $13.86 | $14.00 | $13.82 | $13.95 | $10.32 | 68,070 |
2018-01-11 | $13.85 | $13.88 | $13.85 | $13.87 | $10.26 | 68,130 |
2018-01-10 | $13.90 | $13.94 | $13.86 | $13.86 | $10.26 | 71,217 |
2018-01-09 | $13.88 | $13.97 | $13.88 | $13.92 | $10.30 | 74,382 |
2018-01-08 | $14.02 | $14.05 | $13.90 | $13.91 | $10.29 | 62,429 |
2018-01-05 | $14.05 | $14.06 | $14.02 | $14.04 | $10.39 | 83,272 |
2018-01-04 | $14.17 | $14.17 | $14.03 | $14.04 | $10.39 | 62,626 |
2018-01-03 | $14.10 | $14.19 | $14.05 | $14.13 | $10.46 | 77,447 |
2018-01-02 | $13.89 | $14.22 | $13.88 | $14.22 | $10.52 | 110,416 |
2017-12-29 | $13.84 | $13.92 | $13.73 | $13.92 | $10.30 | 161,823 |
2017-12-28 | $13.71 | $13.83 | $13.62 | $13.83 | $10.23 | 206,213 |
2017-12-27 | $13.91 | $13.95 | $13.77 | $13.77 | $10.15 | 92,228 |
2017-12-26 | $13.84 | $13.97 | $13.84 | $13.92 | $10.26 | 52,791 |
2017-12-22 | $13.76 | $13.93 | $13.76 | $13.83 | $10.19 | 50,625 |
2017-12-21 | $13.83 | $13.90 | $13.76 | $13.77 | $10.15 | 55,027 |
2017-12-20 | $13.75 | $13.86 | $13.75 | $13.81 | $10.18 | 101,854 |
2017-12-19 | $13.73 | $13.80 | $13.71 | $13.77 | $10.15 | 81,660 |
2017-12-18 | $13.75 | $13.81 | $13.71 | $13.71 | $10.10 | 56,013 |
2017-12-15 | $13.81 | $13.82 | $13.75 | $13.75 | $10.13 | 63,178 |
2017-12-14 | $13.81 | $13.85 | $13.80 | $13.83 | $10.19 | 46,291 |
2017-12-13 | $13.86 | $13.91 | $13.79 | $13.83 | $10.19 | 56,668 |
2017-12-12 | $13.79 | $13.88 | $13.76 | $13.88 | $10.23 | 47,560 |
2017-12-11 | $13.77 | $13.85 | $13.77 | $13.80 | $10.17 | 46,337 |
2017-12-08 | $13.83 | $13.89 | $13.83 | $13.86 | $10.17 | 43,282 |
2017-12-07 | $13.87 | $13.92 | $13.79 | $13.85 | $10.16 | 28,831 |
2017-12-06 | $13.78 | $13.91 | $13.77 | $13.91 | $10.21 | 38,617 |
2017-12-05 | $13.76 | $13.84 | $13.75 | $13.78 | $10.11 | 26,918 |
2017-12-04 | $13.78 | $13.92 | $13.75 | $13.78 | $10.11 | 38,396 |
2017-12-01 | $13.77 | $13.80 | $13.74 | $13.74 | $10.08 | 46,014 |
2017-11-30 | $13.74 | $13.82 | $13.72 | $13.77 | $10.10 | 53,351 |
2017-11-29 | $13.75 | $13.78 | $13.73 | $13.74 | $10.08 | 63,492 |
2017-11-28 | $13.73 | $13.79 | $13.72 | $13.78 | $10.11 | 62,588 |
2017-11-27 | $13.79 | $13.79 | $13.66 | $13.74 | $10.08 | 46,154 |
2017-11-24 | $13.70 | $13.81 | $13.66 | $13.81 | $10.13 | 17,842 |
2017-11-22 | $13.68 | $13.82 | $13.62 | $13.66 | $10.02 | 131,148 |
2017-11-21 | $13.75 | $13.80 | $13.70 | $13.71 | $10.06 | 54,828 |
2017-11-20 | $13.81 | $13.84 | $13.74 | $13.74 | $10.08 | 63,219 |
2017-11-17 | $13.84 | $13.92 | $13.80 | $13.80 | $10.13 | 94,895 |
2017-11-16 | $13.76 | $13.90 | $13.76 | $13.83 | $10.15 | 61,449 |
2017-11-15 | $13.78 | $13.81 | $13.70 | $13.71 | $10.06 | 80,240 |
2017-11-14 | $13.90 | $13.92 | $13.79 | $13.85 | $10.16 | 54,364 |
2017-11-13 | $14.06 | $14.07 | $13.93 | $13.96 | $10.20 | 100,986 |
2017-11-10 | $14.12 | $14.15 | $14.05 | $14.07 | $10.28 | 76,100 |
2017-11-09 | $13.96 | $14.20 | $13.88 | $14.17 | $10.35 | 157,786 |
2017-11-08 | $14.05 | $14.06 | $13.96 | $13.97 | $10.21 | 62,917 |
2017-11-07 | $14.06 | $14.14 | $14.04 | $14.04 | $10.26 | 67,638 |
2017-11-06 | $14.10 | $14.13 | $14.04 | $14.06 | $10.27 | 77,269 |
2017-11-03 | $14.21 | $14.22 | $14.10 | $14.12 | $10.32 | 71,683 |
2017-11-02 | $14.21 | $14.28 | $14.12 | $14.15 | $10.34 | 70,209 |
2017-11-01 | $14.31 | $14.33 | $14.26 | $14.26 | $10.42 | 100,462 |
2017-10-31 | $14.28 | $14.32 | $14.21 | $14.31 | $10.46 | 72,318 |
2017-10-30 | $14.23 | $14.32 | $14.23 | $14.31 | $10.46 | 61,596 |
2017-10-27 | $14.21 | $14.28 | $14.19 | $14.22 | $10.39 | 77,947 |
2017-10-26 | $14.13 | $14.23 | $14.13 | $14.21 | $10.38 | 67,580 |
2017-10-25 | $14.16 | $14.23 | $14.12 | $14.15 | $10.34 | 53,956 |
2017-10-24 | $14.22 | $14.24 | $14.19 | $14.21 | $10.38 | 115,908 |
2017-10-23 | $14.12 | $14.22 | $14.10 | $14.20 | $10.38 | 116,451 |
2017-10-20 | $14.08 | $14.10 | $13.97 | $14.09 | $10.30 | 150,742 |
2017-10-19 | $14.06 | $14.10 | $14.04 | $14.06 | $10.27 | 57,646 |
2017-10-18 | $13.99 | $14.10 | $13.96 | $14.10 | $10.30 | 73,691 |
2017-10-17 | $14.06 | $14.08 | $13.97 | $14.00 | $10.23 | 43,315 |
2017-10-16 | $14.11 | $14.11 | $14.04 | $14.08 | $10.29 | 45,931 |
2017-10-13 | $14.05 | $14.12 | $14.04 | $14.09 | $10.30 | 48,142 |
2017-10-12 | $14.06 | $14.12 | $14.06 | $14.10 | $10.26 | 27,756 |
2017-10-11 | $14.09 | $14.13 | $14.08 | $14.08 | $10.25 | 36,609 |
2017-10-10 | $14.13 | $14.13 | $14.08 | $14.13 | $10.28 | 26,657 |
2017-10-09 | $14.00 | $14.13 | $14.00 | $14.12 | $10.27 | 25,770 |
2017-10-06 | $14.03 | $14.09 | $14.00 | $14.00 | $10.19 | 16,432 |
2017-10-05 | $14.00 | $14.07 | $13.99 | $14.04 | $10.22 | 54,512 |
2017-10-04 | $13.97 | $14.07 | $13.97 | $13.99 | $10.18 | 67,797 |
2017-10-03 | $14.07 | $14.15 | $14.02 | $14.02 | $10.20 | 39,591 |
2017-10-02 | $14.08 | $14.12 | $14.07 | $14.09 | $10.25 | 36,474 |
2017-09-29 | $14.08 | $14.13 | $13.97 | $14.11 | $10.27 | 154,757 |
2017-09-28 | $13.92 | $14.08 | $13.88 | $14.08 | $10.25 | 94,835 |
2017-09-27 | $13.83 | $13.93 | $13.83 | $13.92 | $10.13 | 51,408 |
2017-09-26 | $13.81 | $13.84 | $13.77 | $13.82 | $10.06 | 61,762 |
2017-09-25 | $13.80 | $13.83 | $13.75 | $13.83 | $10.06 | 83,839 |
2017-09-22 | $13.53 | $13.78 | $13.53 | $13.78 | $10.03 | 110,196 |
2017-09-21 | $13.58 | $13.59 | $13.52 | $13.52 | $9.84 | 45,773 |
2017-09-20 | $13.59 | $13.63 | $13.57 | $13.59 | $9.89 | 46,432 |
2017-09-19 | $13.61 | $13.69 | $13.55 | $13.58 | $9.88 | 80,001 |
2017-09-18 | $13.69 | $13.69 | $13.56 | $13.64 | $9.93 | 54,110 |
2017-09-15 | $13.69 | $13.74 | $13.66 | $13.69 | $9.96 | 40,504 |
2017-09-14 | $13.59 | $13.70 | $13.58 | $13.67 | $9.95 | 59,091 |
2017-09-13 | $13.64 | $13.69 | $13.62 | $13.66 | $9.90 | 56,034 |
2017-09-12 | $13.73 | $13.76 | $13.58 | $13.65 | $9.89 | 126,412 |
2017-09-11 | $13.71 | $13.80 | $13.67 | $13.69 | $9.92 | 110,238 |
2017-09-08 | $13.75 | $13.76 | $13.69 | $13.71 | $9.93 | 41,295 |
2017-09-07 | $13.70 | $13.79 | $13.70 | $13.79 | $9.99 | 58,243 |
2017-09-06 | $13.68 | $13.70 | $13.65 | $13.68 | $9.91 | 34,669 |
2017-09-05 | $13.73 | $13.77 | $13.64 | $13.71 | $9.93 | 40,539 |
2017-09-01 | $13.79 | $13.81 | $13.74 | $13.75 | $9.96 | 24,851 |
2017-08-31 | $13.72 | $13.81 | $13.71 | $13.78 | $9.98 | 78,682 |
2017-08-30 | $13.70 | $13.73 | $13.69 | $13.71 | $9.93 | 58,876 |
2017-08-29 | $13.69 | $13.75 | $13.68 | $13.72 | $9.94 | 94,993 |
2017-08-28 | $13.71 | $13.74 | $13.69 | $13.72 | $9.94 | 39,038 |
2017-08-25 | $13.73 | $13.75 | $13.69 | $13.71 | $9.93 | 44,604 |
2017-08-24 | $13.73 | $13.74 | $13.68 | $13.74 | $9.96 | 21,021 |
2017-08-23 | $13.73 | $13.76 | $13.68 | $13.74 | $9.96 | 38,548 |
2017-08-22 | $13.71 | $13.74 | $13.65 | $13.73 | $9.95 | 43,488 |
2017-08-21 | $13.70 | $13.74 | $13.63 | $13.69 | $9.92 | 50,132 |
2017-08-18 | $13.69 | $13.74 | $13.67 | $13.72 | $9.94 | 35,218 |
2017-08-17 | $13.73 | $13.77 | $13.65 | $13.71 | $9.93 | 37,284 |
2017-08-16 | $13.71 | $13.76 | $13.70 | $13.74 | $9.96 | 39,605 |
2017-08-15 | $13.78 | $13.79 | $13.70 | $13.73 | $9.95 | 58,774 |
2017-08-14 | $13.78 | $13.84 | $13.78 | $13.81 | $10.01 | 18,297 |
2017-08-11 | $13.47 | $13.80 | $13.40 | $13.74 | $9.96 | 151,089 |
2017-08-10 | $13.83 | $13.83 | $13.62 | $13.70 | $9.88 | 69,832 |
2017-08-09 | $13.89 | $13.92 | $13.75 | $13.83 | $9.98 | 81,178 |
2017-08-08 | $13.92 | $13.94 | $13.88 | $13.91 | $10.04 | 43,475 |
2017-08-07 | $13.94 | $13.95 | $13.89 | $13.89 | $10.02 | 50,900 |
2017-08-04 | $13.92 | $13.95 | $13.91 | $13.95 | $10.07 | 32,958 |
2017-08-03 | $13.91 | $13.95 | $13.89 | $13.92 | $10.04 | 50,537 |
2017-08-02 | $13.98 | $14.01 | $13.90 | $13.90 | $10.03 | 33,377 |
2017-08-01 | $13.97 | $14.02 | $13.95 | $13.95 | $10.07 | 54,834 |
2017-07-31 | $14.00 | $14.03 | $13.96 | $13.96 | $10.07 | 68,581 |
2017-07-28 | $13.94 | $14.00 | $13.93 | $14.00 | $10.10 | 42,427 |
2017-07-27 | $13.94 | $13.97 | $13.92 | $13.94 | $10.06 | 35,628 |
2017-07-26 | $13.91 | $13.95 | $13.91 | $13.94 | $10.06 | 38,911 |
2017-07-25 | $13.93 | $13.96 | $13.87 | $13.91 | $10.04 | 53,961 |
2017-07-24 | $13.97 | $13.97 | $13.91 | $13.93 | $10.05 | 28,593 |
2017-07-21 | $13.92 | $13.97 | $13.86 | $13.97 | $10.08 | 80,818 |
2017-07-20 | $13.90 | $13.94 | $13.86 | $13.91 | $10.04 | 28,432 |
2017-07-19 | $13.88 | $13.98 | $13.88 | $13.88 | $10.01 | 74,175 |
2017-07-18 | $13.87 | $13.94 | $13.86 | $13.87 | $10.01 | 44,952 |
2017-07-17 | $13.87 | $13.94 | $13.83 | $13.93 | $10.05 | 56,190 |
2017-07-14 | $13.85 | $13.90 | $13.85 | $13.90 | $10.03 | 30,291 |
2017-07-13 | $13.88 | $13.91 | $13.85 | $13.85 | $9.99 | 41,999 |
2017-07-12 | $13.85 | $13.93 | $13.85 | $13.87 | $10.01 | 41,275 |
2017-07-11 | $13.90 | $13.96 | $13.88 | $13.89 | $9.98 | 39,600 |
2017-07-10 | $13.90 | $13.96 | $13.90 | $13.91 | $9.99 | 45,924 |
2017-07-07 | $13.86 | $13.95 | $13.82 | $13.94 | $10.02 | 54,887 |
2017-07-06 | $13.80 | $13.89 | $13.79 | $13.86 | $9.96 | 110,205 |
2017-07-05 | $13.96 | $13.99 | $13.82 | $13.82 | $9.93 | 68,639 |
2017-07-03 | $13.98 | $14.01 | $13.90 | $13.96 | $10.03 | 31,963 |
2017-06-30 | $13.93 | $14.00 | $13.85 | $13.97 | $10.04 | 108,719 |
2017-06-29 | $13.90 | $13.93 | $13.83 | $13.90 | $9.99 | 66,061 |
2017-06-28 | $13.78 | $13.94 | $13.78 | $13.90 | $9.99 | 86,011 |
2017-06-27 | $13.80 | $13.87 | $13.75 | $13.78 | $9.90 | 107,862 |
2017-06-26 | $13.95 | $13.98 | $13.81 | $13.86 | $9.96 | 156,767 |
2017-06-23 | $14.00 | $14.02 | $13.93 | $13.94 | $10.02 | 100,775 |
2017-06-22 | $14.20 | $14.22 | $13.98 | $13.99 | $10.05 | 107,954 |
2017-06-21 | $14.20 | $14.23 | $14.10 | $14.19 | $10.20 | 73,947 |
2017-06-20 | $14.17 | $14.25 | $14.14 | $14.22 | $10.22 | 51,031 |
2017-06-19 | $14.16 | $14.25 | $14.09 | $14.20 | $10.20 | 91,365 |
2017-06-16 | $14.17 | $14.20 | $14.10 | $14.15 | $10.17 | 58,006 |
2017-06-15 | $14.19 | $14.21 | $14.11 | $14.13 | $10.15 | 70,645 |
2017-06-14 | $14.24 | $14.26 | $14.18 | $14.23 | $10.22 | 33,075 |
2017-06-13 | $14.21 | $14.28 | $14.21 | $14.25 | $10.24 | 37,049 |
2017-06-12 | $14.32 | $14.33 | $14.22 | $14.25 | $10.20 | 50,582 |
2017-06-09 | $14.32 | $14.35 | $14.26 | $14.31 | $10.24 | 27,628 |
2017-06-08 | $14.32 | $14.35 | $14.22 | $14.30 | $10.23 | 46,146 |
2017-06-07 | $14.36 | $14.36 | $14.30 | $14.32 | $10.25 | 42,777 |
2017-06-06 | $14.31 | $14.41 | $14.25 | $14.38 | $10.29 | 108,239 |
2017-06-05 | $14.37 | $14.40 | $14.32 | $14.35 | $10.27 | 95,473 |
2017-06-02 | $14.45 | $14.49 | $14.40 | $14.41 | $10.31 | 57,994 |
2017-06-01 | $14.58 | $14.63 | $14.45 | $14.45 | $10.34 | 92,120 |
2017-05-31 | $14.54 | $14.61 | $14.53 | $14.58 | $10.43 | 46,294 |
2017-05-30 | $14.47 | $14.54 | $14.42 | $14.54 | $10.40 | 60,942 |
2017-05-26 | $14.55 | $14.55 | $14.47 | $14.48 | $10.36 | 42,815 |
2017-05-25 | $14.52 | $14.59 | $14.48 | $14.59 | $10.44 | 49,135 |
2017-05-24 | $14.54 | $14.54 | $14.44 | $14.47 | $10.35 | 79,375 |
2017-05-23 | $14.50 | $14.61 | $14.48 | $14.56 | $10.42 | 62,724 |
2017-05-22 | $14.38 | $14.50 | $14.32 | $14.50 | $10.38 | 60,641 |
2017-05-19 | $14.47 | $14.47 | $14.30 | $14.36 | $10.28 | 87,461 |
2017-05-18 | $14.41 | $14.47 | $14.34 | $14.47 | $10.35 | 59,785 |
2017-05-17 | $14.50 | $14.51 | $14.41 | $14.42 | $10.32 | 43,866 |
2017-05-16 | $14.55 | $14.57 | $14.46 | $14.56 | $10.42 | 41,192 |
2017-05-15 | $14.50 | $14.56 | $14.46 | $14.55 | $10.41 | 70,379 |
2017-05-12 | $14.44 | $14.54 | $14.44 | $14.53 | $10.40 | 47,283 |
2017-05-11 | $14.42 | $14.47 | $14.40 | $14.43 | $10.33 | 31,157 |
2017-05-10 | $14.36 | $14.45 | $14.36 | $14.45 | $10.30 | 48,055 |
2017-05-09 | $14.31 | $14.37 | $14.26 | $14.37 | $10.24 | 59,353 |
2017-05-08 | $14.38 | $14.43 | $14.25 | $14.27 | $10.17 | 129,233 |
2017-05-05 | $14.42 | $14.47 | $14.35 | $14.36 | $10.23 | 42,971 |
2017-05-04 | $14.56 | $14.57 | $14.38 | $14.41 | $10.27 | 71,602 |
2017-05-03 | $14.63 | $14.69 | $14.46 | $14.55 | $10.37 | 132,848 |
2017-05-02 | $14.64 | $14.67 | $14.45 | $14.64 | $10.43 | 56,914 |
2017-05-01 | $14.68 | $14.74 | $14.63 | $14.65 | $10.44 | 97,082 |
2017-04-28 | $14.60 | $14.70 | $14.55 | $14.68 | $10.46 | 64,316 |
2017-04-27 | $14.68 | $14.72 | $14.61 | $14.61 | $10.41 | 65,110 |
2017-04-26 | $14.74 | $14.79 | $14.65 | $14.65 | $10.44 | 80,366 |
2017-04-25 | $14.65 | $14.76 | $14.63 | $14.75 | $10.51 | 118,535 |
2017-04-24 | $14.65 | $14.67 | $14.59 | $14.66 | $10.45 | 73,502 |
2017-04-21 | $14.65 | $14.65 | $14.56 | $14.60 | $10.41 | 69,119 |
2017-04-20 | $14.58 | $14.63 | $14.51 | $14.63 | $10.43 | 62,089 |
2017-04-19 | $14.49 | $14.60 | $14.49 | $14.58 | $10.39 | 66,540 |
2017-04-18 | $14.43 | $14.50 | $14.40 | $14.47 | $10.31 | 43,450 |
2017-04-17 | $14.43 | $14.46 | $14.36 | $14.38 | $10.25 | 53,519 |
2017-04-13 | $14.46 | $14.50 | $14.44 | $14.46 | $10.31 | 34,716 |
2017-04-12 | $14.48 | $14.56 | $14.47 | $14.47 | $10.31 | 43,745 |
2017-04-11 | $14.51 | $14.54 | $14.45 | $14.54 | $10.36 | 40,645 |
2017-04-10 | $14.38 | $14.63 | $14.38 | $14.63 | $10.39 | 117,325 |
2017-04-07 | $14.40 | $14.42 | $14.35 | $14.38 | $10.21 | 87,590 |
2017-04-06 | $14.42 | $14.44 | $14.33 | $14.42 | $10.24 | 69,256 |
2017-04-05 | $14.42 | $14.44 | $14.39 | $14.39 | $10.21 | 56,654 |
2017-04-04 | $14.36 | $14.42 | $14.29 | $14.42 | $10.24 | 60,768 |
2017-04-03 | $14.37 | $14.39 | $14.28 | $14.33 | $10.17 | 61,923 |
2017-03-31 | $14.45 | $14.46 | $14.29 | $14.29 | $10.14 | 88,686 |
2017-03-30 | $14.47 | $14.50 | $14.41 | $14.41 | $10.23 | 47,530 |
2017-03-29 | $14.47 | $14.56 | $14.47 | $14.49 | $10.29 | 56,456 |
2017-03-28 | $14.37 | $14.50 | $14.37 | $14.49 | $10.29 | 57,620 |
2017-03-27 | $14.39 | $14.44 | $14.30 | $14.30 | $10.15 | 45,742 |
2017-03-24 | $14.45 | $14.56 | $14.42 | $14.43 | $10.24 | 72,826 |
2017-03-23 | $14.46 | $14.53 | $14.41 | $14.43 | $10.24 | 63,435 |
2017-03-22 | $14.45 | $14.50 | $14.43 | $14.46 | $10.26 | 67,369 |
2017-03-21 | $14.58 | $14.62 | $14.45 | $14.45 | $10.26 | 89,911 |
2017-03-20 | $14.54 | $14.60 | $14.54 | $14.58 | $10.35 | 43,500 |
2017-03-17 | $14.39 | $14.58 | $14.39 | $14.53 | $10.31 | 112,922 |
2017-03-16 | $14.43 | $14.44 | $14.37 | $14.40 | $10.22 | 74,802 |
2017-03-15 | $14.41 | $14.44 | $14.33 | $14.42 | $10.24 | 107,743 |
2017-03-14 | $14.35 | $14.44 | $14.30 | $14.44 | $10.25 | 76,044 |
2017-03-13 | $14.30 | $14.37 | $14.30 | $14.35 | $10.19 | 63,911 |
2017-03-10 | $14.29 | $14.39 | $14.25 | $14.39 | $10.17 | 82,911 |
2017-03-09 | $14.37 | $14.38 | $14.20 | $14.22 | $10.05 | 134,098 |
2017-03-08 | $14.44 | $14.44 | $14.37 | $14.38 | $10.17 | 81,675 |
2017-03-07 | $14.37 | $14.48 | $14.36 | $14.46 | $10.22 | 103,399 |
2017-03-06 | $14.49 | $14.49 | $14.35 | $14.43 | $10.20 | 73,196 |
2017-03-03 | $14.45 | $14.50 | $14.40 | $14.50 | $10.25 | 66,958 |
2017-03-02 | $14.49 | $14.50 | $14.43 | $14.45 | $10.22 | 45,660 |
2017-03-01 | $14.49 | $14.50 | $14.43 | $14.50 | $10.25 | 87,664 |
2017-02-28 | $14.50 | $14.54 | $14.41 | $14.44 | $10.21 | 121,323 |
2017-02-27 | $14.53 | $14.53 | $14.48 | $14.50 | $10.25 | 100,047 |
2017-02-24 | $14.50 | $14.58 | $14.49 | $14.50 | $10.25 | 86,949 |
2017-02-23 | $14.54 | $14.54 | $14.49 | $14.50 | $10.25 | 104,664 |
2017-02-22 | $14.48 | $14.51 | $14.45 | $14.51 | $10.26 | 135,976 |
2017-02-21 | $14.50 | $14.50 | $14.43 | $14.43 | $10.20 | 78,403 |
2017-02-17 | $14.46 | $14.50 | $14.44 | $14.49 | $10.24 | 61,215 |
2017-02-16 | $14.49 | $14.49 | $14.40 | $14.46 | $10.22 | 81,772 |
2017-02-15 | $14.40 | $14.50 | $14.40 | $14.49 | $10.24 | 214,271 |
2017-02-14 | $14.40 | $14.43 | $14.36 | $14.37 | $10.16 | 85,956 |
2017-02-13 | $14.39 | $14.41 | $14.37 | $14.40 | $10.18 | 71,987 |
2017-02-10 | $14.43 | $14.46 | $14.36 | $14.40 | $10.14 | 108,764 |
2017-02-09 | $14.46 | $14.47 | $14.38 | $14.38 | $10.13 | 78,759 |
2017-02-08 | $14.49 | $14.52 | $14.39 | $14.41 | $10.15 | 97,731 |
2017-02-07 | $14.49 | $14.51 | $14.44 | $14.46 | $10.18 | 64,851 |
2017-02-06 | $14.50 | $14.54 | $14.41 | $14.45 | $10.17 | 56,477 |
2017-02-03 | $14.57 | $14.60 | $14.42 | $14.45 | $10.17 | 133,904 |
2017-02-02 | $14.53 | $14.57 | $14.51 | $14.57 | $10.26 | 127,565 |
2017-02-01 | $14.58 | $14.60 | $14.53 | $14.54 | $10.24 | 66,803 |
2017-01-31 | $14.58 | $14.60 | $14.50 | $14.54 | $10.24 | 89,823 |
2017-01-30 | $14.57 | $14.59 | $14.53 | $14.58 | $10.27 | 98,376 |
2017-01-27 | $14.54 | $14.57 | $14.53 | $14.56 | $10.25 | 83,770 |
2017-01-26 | $14.59 | $14.63 | $14.52 | $14.56 | $10.25 | 94,834 |
2017-01-25 | $14.52 | $14.59 | $14.52 | $14.54 | $10.24 | 75,638 |
2017-01-24 | $14.45 | $14.55 | $14.43 | $14.52 | $10.22 | 94,622 |
2017-01-23 | $14.34 | $14.42 | $14.34 | $14.42 | $10.15 | 114,714 |
2017-01-20 | $14.36 | $14.44 | $14.28 | $14.30 | $10.07 | 104,907 |
2017-01-19 | $14.39 | $14.46 | $14.30 | $14.34 | $10.10 | 90,402 |
2017-01-18 | $14.45 | $14.47 | $14.39 | $14.40 | $10.14 | 107,044 |
2017-01-17 | $14.36 | $14.47 | $14.31 | $14.45 | $10.17 | 101,971 |
2017-01-13 | $14.36 | $14.39 | $14.31 | $14.33 | $10.09 | 50,510 |
2017-01-12 | $14.32 | $14.34 | $14.28 | $14.31 | $10.08 | 54,624 |
2017-01-11 | $14.47 | $14.47 | $14.26 | $14.28 | $10.05 | 109,631 |
2017-01-10 | $14.30 | $14.39 | $14.26 | $14.39 | $10.13 | 106,242 |
2017-01-09 | $14.21 | $14.65 | $14.09 | $14.21 | $10.01 | 206,088 |
2017-01-06 | $14.17 | $14.21 | $14.16 | $14.21 | $10.01 | 138,116 |
2017-01-05 | $14.17 | $14.22 | $14.10 | $14.15 | $9.96 | 107,147 |
2017-01-04 | $14.12 | $14.18 | $14.12 | $14.18 | $9.98 | 130,085 |
2017-01-03 | $14.15 | $14.16 | $14.04 | $14.06 | $9.90 | 105,042 |
2016-12-30 | $14.18 | $14.20 | $14.06 | $14.08 | $9.91 | 138,076 |
2016-12-29 | $14.18 | $14.19 | $14.10 | $14.18 | $9.98 | 129,873 |
2016-12-28 | $14.18 | $14.20 | $13.99 | $14.13 | $9.95 | 78,118 |
2016-12-27 | $14.18 | $14.28 | $14.16 | $14.21 | $9.96 | 93,876 |
2016-12-23 | $14.20 | $14.30 | $14.08 | $14.10 | $9.88 | 113,723 |
2016-12-22 | $14.22 | $14.24 | $14.15 | $14.16 | $9.92 | 134,629 |
2016-12-21 | $14.19 | $14.22 | $14.16 | $14.21 | $9.96 | 135,463 |
2016-12-20 | $14.17 | $14.20 | $14.13 | $14.16 | $9.92 | 227,382 |
2016-12-19 | $14.06 | $14.15 | $14.06 | $14.13 | $9.90 | 234,919 |
2016-12-16 | $14.08 | $14.12 | $13.98 | $14.12 | $9.90 | 213,716 |
2016-12-15 | $14.02 | $14.04 | $13.94 | $14.01 | $9.82 | 109,296 |
2016-12-14 | $13.92 | $13.99 | $13.92 | $13.99 | $9.80 | 116,473 |
2016-12-13 | $13.86 | $13.94 | $13.84 | $13.92 | $9.76 | 110,003 |
2016-12-12 | $13.80 | $13.87 | $13.80 | $13.86 | $9.71 | 93,603 |
2016-12-09 | $13.73 | $13.82 | $13.70 | $13.82 | $9.69 | 90,297 |
2016-12-08 | $13.71 | $13.71 | $13.63 | $13.70 | $9.60 | 68,278 |
2016-12-07 | $13.65 | $13.78 | $13.65 | $13.78 | $9.62 | 84,759 |
2016-12-06 | $13.74 | $13.74 | $13.63 | $13.66 | $9.53 | 57,694 |
2016-12-05 | $13.73 | $13.76 | $13.66 | $13.69 | $9.55 | 102,055 |
2016-12-02 | $13.79 | $13.80 | $13.64 | $13.64 | $9.52 | 103,862 |
2016-12-01 | $13.62 | $13.77 | $13.62 | $13.77 | $9.61 | 70,898 |
2016-11-30 | $13.80 | $13.80 | $13.60 | $13.67 | $9.54 | 159,886 |
2016-11-29 | $13.83 | $13.83 | $13.73 | $13.74 | $9.59 | 70,745 |
2016-11-28 | $13.91 | $13.92 | $13.81 | $13.81 | $9.64 | 64,351 |
2016-11-25 | $13.84 | $13.92 | $13.84 | $13.87 | $9.68 | 20,009 |
2016-11-23 | $13.73 | $13.86 | $13.70 | $13.83 | $9.65 | 100,915 |
2016-11-22 | $13.78 | $13.78 | $13.71 | $13.75 | $9.60 | 75,818 |
2016-11-21 | $13.64 | $13.75 | $13.64 | $13.74 | $9.59 | 66,806 |
2016-11-18 | $13.66 | $13.74 | $13.60 | $13.60 | $9.49 | 81,547 |
2016-11-17 | $13.63 | $13.68 | $13.58 | $13.67 | $9.54 | 37,202 |
2016-11-16 | $13.60 | $13.73 | $13.57 | $13.61 | $9.50 | 75,238 |
2016-11-15 | $13.60 | $13.70 | $13.55 | $13.64 | $9.52 | 72,774 |
2016-11-14 | $13.54 |