BlackRock Income Trust Inc (BKT)

Exchange: NYSE

$5.88 ($0.12) 2.08%

Data as of Dec. 2, 2021

Dec. 2, 2021
BlackRock Income Trust Inc - Daily Information
Click for more stock information on BlackRock Income Trust Inc.
Daily Information Data
Date Dec. 2, 2021
Open $5.78
Previous Close $5.88
High $5.93
Low $5.75
Adjusted Open $5.78
Previous Adjusted Close $5.88
Adjusted High $5.93
Adjusted Low $5.75

About BlackRock Income Trust Inc (BKT)

BlackRock Income Trust, Inc. (the Trust) is a closed-end management investment company. The Trust investment objective is to manage a portfolio of securities to achieve both preservation of capital and high monthly income. The Trust seeks to achieve its investment objective by investing at least 65% of its assets in mortgage-backed securities. The Trust invests at least 80% of its assets in securities that are issued or guaranteed by the United States government or one of its agencies or instrumentalities or rated at the time of investment either AAA by S&P or Aaa by Moody's. Securities issued or guaranteed by the United States government or its agencies or instrumentalities are generally considered to be of the same or higher credit or quality as privately issued securities rated AAA or Aaa. The Trust may invest directly in such securities or synthetically through the use of derivatives.BlackRock Advisors, LLC is the Trust's investment advisor.

Historical Stock Data for BlackRock Income Trust Inc (BKT)
Date Open High Low Close Adj.Close Volume
2021-11-30 $5.78 $5.93 $5.75 $5.88 $5.88 436,893
2021-11-29 $5.73 $5.77 $5.72 $5.76 $5.76 323,328
2021-11-26 $5.74 $5.74 $5.70 $5.74 $5.74 135,649
2021-11-24 $5.71 $5.76 $5.70 $5.74 $5.74 280,865
2021-11-23 $5.75 $5.77 $5.70 $5.73 $5.73 307,692
2021-11-22 $5.85 $5.86 $5.75 $5.76 $5.76 304,384
2021-11-19 $5.85 $5.88 $5.84 $5.85 $5.85 239,773
2021-11-18 $5.79 $5.84 $5.79 $5.84 $5.84 295,911
2021-11-17 $5.75 $5.80 $5.75 $5.79 $5.79 391,627
2021-11-16 $5.95 $5.95 $5.73 $5.75 $5.75 1,264,249
2021-11-15 $6.00 $6.01 $5.93 $5.95 $5.95 306,750
2021-11-12 $6.02 $6.02 $5.99 $6.00 $6.00 187,118
2021-11-11 $6.05 $6.07 $6.03 $6.04 $6.01 134,994
2021-11-10 $6.05 $6.05 $6.03 $6.04 $6.01 185,153
2021-11-09 $6.05 $6.06 $6.04 $6.05 $6.02 272,297
2021-11-08 $6.05 $6.06 $6.03 $6.04 $6.01 238,259
2021-11-05 $6.13 $6.13 $6.02 $6.05 $6.02 699,514
2021-11-04 $6.10 $6.10 $6.08 $6.10 $6.07 176,878
2021-11-03 $6.10 $6.10 $6.07 $6.07 $6.04 122,946
2021-11-02 $6.08 $6.09 $6.07 $6.07 $6.04 172,244
2021-11-01 $6.08 $6.10 $6.06 $6.08 $6.05 308,268
2021-10-29 $6.12 $6.12 $6.08 $6.10 $6.07 248,057
2021-10-28 $6.10 $6.12 $6.09 $6.10 $6.07 265,693
2021-10-27 $6.10 $6.12 $6.09 $6.09 $6.06 126,060
2021-10-26 $6.09 $6.10 $6.09 $6.10 $6.07 171,240
2021-10-25 $6.11 $6.12 $6.09 $6.09 $6.06 175,337
2021-10-22 $6.13 $6.13 $6.11 $6.12 $6.09 152,419
2021-10-21 $6.12 $6.14 $6.11 $6.13 $6.09 152,531
2021-10-20 $6.13 $6.14 $6.11 $6.13 $6.10 266,494
2021-10-19 $6.14 $6.15 $6.13 $6.14 $6.10 191,837
2021-10-18 $6.15 $6.15 $6.12 $6.14 $6.10 173,734
2021-10-15 $6.18 $6.22 $6.15 $6.15 $6.11 115,545
2021-10-14 $6.20 $6.22 $6.18 $6.18 $6.14 129,920
2021-10-13 $6.21 $6.25 $6.20 $6.23 $6.16 176,818
2021-10-12 $6.27 $6.27 $6.20 $6.23 $6.16 149,516
2021-10-11 $6.28 $6.30 $6.25 $6.27 $6.20 53,260
2021-10-08 $6.23 $6.30 $6.21 $6.30 $6.23 135,581
2021-10-07 $6.18 $6.24 $6.17 $6.23 $6.16 118,415
2021-10-06 $6.26 $6.27 $6.15 $6.17 $6.10 211,981
2021-10-05 $6.17 $6.28 $6.17 $6.28 $6.21 133,713
2021-10-04 $6.15 $6.18 $6.15 $6.15 $6.08 125,774
2021-10-01 $6.10 $6.20 $6.08 $6.19 $6.12 184,097
2021-09-30 $6.15 $6.18 $6.10 $6.10 $6.03 462,917
2021-09-29 $6.23 $6.28 $6.10 $6.10 $6.03 325,059
2021-09-28 $6.37 $6.37 $6.19 $6.19 $6.12 372,310
2021-09-27 $6.40 $6.42 $6.36 $6.39 $6.32 250,921
2021-09-24 $6.35 $6.42 $6.34 $6.40 $6.33 404,416
2021-09-23 $6.32 $6.35 $6.29 $6.34 $6.27 136,370
2021-09-22 $6.33 $6.36 $6.31 $6.32 $6.25 155,685
2021-09-21 $6.35 $6.42 $6.32 $6.32 $6.25 216,155
2021-09-20 $6.40 $6.42 $6.32 $6.35 $6.28 278,665
2021-09-17 $6.43 $6.44 $6.39 $6.42 $6.35 171,609
2021-09-16 $6.48 $6.48 $6.45 $6.46 $6.39 836,733
2021-09-15 $6.45 $6.49 $6.41 $6.49 $6.42 320,593
2021-09-14 $6.46 $6.51 $6.42 $6.43 $6.36 432,084
2021-09-13 $6.46 $6.51 $6.46 $6.50 $6.39 651,340
2021-09-10 $6.39 $6.46 $6.38 $6.46 $6.35 481,434
2021-09-09 $6.37 $6.39 $6.37 $6.37 $6.27 168,712
2021-09-08 $6.39 $6.39 $6.36 $6.38 $6.27 111,292
2021-09-07 $6.36 $6.40 $6.36 $6.38 $6.27 132,576
2021-09-03 $6.37 $6.39 $6.36 $6.36 $6.26 178,959
2021-09-02 $6.39 $6.40 $6.38 $6.38 $6.27 121,879
2021-09-01 $6.38 $6.39 $6.37 $6.38 $6.27 86,962
2021-08-31 $6.38 $6.39 $6.36 $6.37 $6.27 202,760
2021-08-30 $6.35 $6.37 $6.32 $6.36 $6.26 254,194
2021-08-27 $6.34 $6.35 $6.31 $6.33 $6.23 155,064
2021-08-26 $6.33 $6.35 $6.30 $6.32 $6.22 90,395
2021-08-25 $6.32 $6.35 $6.29 $6.35 $6.25 160,744
2021-08-24 $6.37 $6.39 $6.29 $6.29 $6.19 337,338
2021-08-23 $6.38 $6.39 $6.36 $6.36 $6.26 287,655
2021-08-20 $6.39 $6.40 $6.35 $6.38 $6.27 230,248
2021-08-19 $6.39 $6.40 $6.35 $6.39 $6.28 219,596
2021-08-18 $6.37 $6.39 $6.36 $6.38 $6.27 108,628
2021-08-17 $6.40 $6.41 $6.38 $6.39 $6.28 148,559
2021-08-16 $6.41 $6.42 $6.37 $6.40 $6.29 150,133
2021-08-13 $6.37 $6.40 $6.36 $6.39 $6.28 105,057
2021-08-12 $6.40 $6.42 $6.37 $6.39 $6.25 146,660
2021-08-11 $6.39 $6.40 $6.38 $6.40 $6.26 164,642
2021-08-10 $6.45 $6.46 $6.38 $6.39 $6.25 316,067
2021-08-09 $6.49 $6.51 $6.46 $6.46 $6.32 199,216
2021-08-06 $6.50 $6.50 $6.45 $6.49 $6.35 152,463
2021-08-05 $6.50 $6.50 $6.47 $6.50 $6.36 124,812
2021-08-04 $6.47 $6.49 $6.46 $6.49 $6.35 162,937
2021-08-03 $6.46 $6.48 $6.45 $6.48 $6.34 113,915
2021-08-02 $6.41 $6.46 $6.40 $6.46 $6.32 151,525
2021-07-30 $6.40 $6.41 $6.38 $6.40 $6.26 131,126
2021-07-29 $6.40 $6.40 $6.37 $6.39 $6.25 136,734
2021-07-28 $6.39 $6.42 $6.37 $6.40 $6.26 134,377
2021-07-27 $6.40 $6.41 $6.37 $6.37 $6.23 171,931
2021-07-26 $6.39 $6.40 $6.36 $6.40 $6.26 81,682
2021-07-23 $6.38 $6.40 $6.36 $6.39 $6.25 168,144
2021-07-22 $6.36 $6.38 $6.33 $6.38 $6.24 127,393
2021-07-21 $6.34 $6.38 $6.32 $6.34 $6.20 65,643
2021-07-20 $6.32 $6.34 $6.31 $6.33 $6.19 80,222
2021-07-19 $6.31 $6.34 $6.30 $6.33 $6.19 244,911
2021-07-16 $6.31 $6.34 $6.30 $6.33 $6.19 136,002
2021-07-15 $6.32 $6.32 $6.29 $6.31 $6.17 128,830
2021-07-14 $6.35 $6.39 $6.29 $6.29 $6.15 220,027
2021-07-13 $6.38 $6.41 $6.35 $6.39 $6.22 191,404
2021-07-12 $6.32 $6.38 $6.31 $6.37 $6.20 158,999
2021-07-09 $6.30 $6.31 $6.29 $6.30 $6.13 150,815
2021-07-08 $6.32 $6.33 $6.29 $6.29 $6.12 108,480
2021-07-07 $6.32 $6.35 $6.25 $6.35 $6.18 140,461
2021-07-06 $6.26 $6.32 $6.23 $6.32 $6.15 204,358
2021-07-02 $6.29 $6.30 $6.22 $6.26 $6.09 206,321
2021-07-01 $6.35 $6.37 $6.27 $6.27 $6.10 240,582
2021-06-30 $6.40 $6.42 $6.33 $6.34 $6.17 252,956
2021-06-29 $6.32 $6.43 $6.31 $6.38 $6.21 498,230
2021-06-28 $6.29 $6.30 $6.28 $6.30 $6.13 216,466
2021-06-25 $6.28 $6.28 $6.25 $6.25 $6.08 147,703
2021-06-24 $6.30 $6.31 $6.26 $6.27 $6.10 150,174
2021-06-23 $6.30 $6.31 $6.28 $6.30 $6.13 226,068
2021-06-22 $6.28 $6.30 $6.26 $6.28 $6.11 234,381
2021-06-21 $6.30 $6.30 $6.26 $6.26 $6.09 207,758
2021-06-18 $6.30 $6.30 $6.26 $6.29 $6.12 141,992
2021-06-17 $6.28 $6.30 $6.26 $6.30 $6.13 129,451
2021-06-16 $6.27 $6.30 $6.24 $6.27 $6.10 253,495
2021-06-15 $6.29 $6.34 $6.25 $6.30 $6.13 260,030
2021-06-14 $6.29 $6.32 $6.25 $6.29 $6.12 122,116
2021-06-11 $6.28 $6.31 $6.26 $6.29 $6.09 271,025
2021-06-10 $6.25 $6.28 $6.25 $6.27 $6.07 89,748
2021-06-09 $6.29 $6.29 $6.18 $6.23 $6.03 276,504
2021-06-08 $6.28 $6.28 $6.24 $6.27 $6.07 105,696
2021-06-07 $6.23 $6.28 $6.23 $6.27 $6.07 185,914
2021-06-04 $6.30 $6.30 $6.23 $6.24 $6.04 182,740
2021-06-03 $6.33 $6.36 $6.28 $6.30 $6.10 113,389
2021-06-02 $6.37 $6.39 $6.27 $6.33 $6.13 403,551
2021-06-01 $6.40 $6.48 $6.36 $6.36 $6.15 408,188
2021-05-28 $6.34 $6.42 $6.31 $6.41 $6.20 495,114
2021-05-27 $6.27 $6.37 $6.23 $6.35 $6.14 424,524
2021-05-26 $6.28 $6.30 $6.24 $6.26 $6.06 169,775
2021-05-25 $6.28 $6.28 $6.24 $6.26 $6.06 200,349
2021-05-24 $6.21 $6.29 $6.21 $6.27 $6.07 320,313
2021-05-21 $6.21 $6.22 $6.18 $6.21 $6.01 130,141
2021-05-20 $6.21 $6.22 $6.19 $6.20 $6.00 193,059
2021-05-19 $6.16 $6.22 $6.16 $6.19 $5.99 165,981
2021-05-18 $6.17 $6.18 $6.16 $6.16 $5.96 148,923
2021-05-17 $6.18 $6.20 $6.17 $6.17 $5.97 180,961
2021-05-14 $6.25 $6.28 $6.19 $6.19 $5.99 310,057
2021-05-13 $6.15 $6.31 $6.14 $6.28 $6.08 881,206
2021-05-12 $6.15 $6.18 $6.14 $6.17 $5.94 215,283
2021-05-11 $6.16 $6.17 $6.14 $6.16 $5.92 225,086
2021-05-10 $6.16 $6.17 $6.12 $6.16 $5.93 500,342
2021-05-07 $6.17 $6.17 $6.15 $6.16 $5.93 225,825
2021-05-06 $6.16 $6.21 $6.13 $6.17 $5.94 393,641
2021-05-05 $6.16 $6.19 $6.15 $6.16 $5.93 295,480
2021-05-04 $6.17 $6.18 $6.15 $6.18 $5.95 364,245
2021-05-03 $6.15 $6.17 $6.14 $6.17 $5.94 487,245
2021-04-30 $6.13 $6.15 $6.12 $6.15 $5.92 186,328
2021-04-29 $6.16 $6.16 $6.10 $6.12 $5.89 197,482
2021-04-28 $6.16 $6.17 $6.13 $6.15 $5.92 346,952
2021-04-27 $6.13 $6.15 $6.12 $6.15 $5.92 134,043
2021-04-26 $6.11 $6.14 $6.11 $6.13 $5.90 235,473
2021-04-23 $6.12 $6.14 $6.10 $6.10 $5.87 165,052
2021-04-22 $6.14 $6.15 $6.12 $6.14 $5.91 131,191
2021-04-21 $6.10 $6.15 $6.09 $6.13 $5.90 322,221
2021-04-20 $6.10 $6.12 $6.08 $6.09 $5.86 240,838
2021-04-19 $6.10 $6.14 $6.09 $6.09 $5.86 338,543
2021-04-16 $6.13 $6.13 $6.09 $6.10 $5.87 118,948
2021-04-15 $6.12 $6.13 $6.11 $6.13 $5.90 212,431
2021-04-14 $6.12 $6.13 $6.08 $6.10 $5.87 221,826
2021-04-13 $6.11 $6.16 $6.11 $6.13 $5.87 286,034
2021-04-12 $6.11 $6.14 $6.09 $6.14 $5.88 159,430
2021-04-09 $6.09 $6.11 $6.09 $6.11 $5.85 156,630
2021-04-08 $6.12 $6.12 $6.08 $6.09 $5.83 235,531
2021-04-07 $6.10 $6.12 $6.09 $6.12 $5.86 267,332
2021-04-06 $6.08 $6.10 $6.08 $6.09 $5.83 170,794
2021-04-05 $6.09 $6.10 $6.06 $6.09 $5.83 291,858
2021-04-01 $6.08 $6.12 $6.07 $6.10 $5.84 406,395
2021-03-31 $6.10 $6.11 $6.09 $6.11 $5.85 202,027
2021-03-30 $6.09 $6.09 $6.07 $6.09 $5.83 170,899
2021-03-29 $6.07 $6.10 $6.06 $6.09 $5.83 154,204
2021-03-26 $6.10 $6.10 $6.07 $6.07 $5.81 103,073
2021-03-25 $6.09 $6.10 $6.05 $6.10 $5.84 191,427
2021-03-24 $6.06 $6.10 $6.06 $6.10 $5.84 170,916
2021-03-23 $6.05 $6.08 $6.05 $6.08 $5.82 94,316
2021-03-22 $6.05 $6.06 $6.04 $6.05 $5.79 156,964
2021-03-19 $6.05 $6.07 $6.05 $6.05 $5.79 92,296
2021-03-18 $6.08 $6.08 $6.04 $6.04 $5.78 209,573
2021-03-17 $6.06 $6.09 $6.04 $6.09 $5.83 124,686
2021-03-16 $6.06 $6.07 $6.03 $6.05 $5.79 179,730
2021-03-15 $6.05 $6.06 $6.04 $6.04 $5.78 338,473
2021-03-12 $6.08 $6.09 $6.04 $6.05 $5.79 289,011
2021-03-11 $6.11 $6.11 $6.07 $6.11 $5.81 265,476
2021-03-10 $6.10 $6.11 $6.07 $6.11 $5.81 237,073
2021-03-09 $6.08 $6.10 $6.04 $6.09 $5.80 372,873
2021-03-08 $6.07 $6.09 $6.05 $6.07 $5.78 280,884
2021-03-05 $6.08 $6.11 $6.05 $6.08 $5.79 240,339
2021-03-04 $6.07 $6.11 $6.06 $6.07 $5.78 284,609
2021-03-03 $6.12 $6.13 $6.07 $6.08 $5.79 215,364
2021-03-02 $6.07 $6.17 $6.05 $6.15 $5.85 461,572
2021-03-01 $6.07 $6.11 $6.06 $6.07 $5.78 408,459
2021-02-26 $6.09 $6.11 $6.05 $6.07 $5.78 248,553
2021-02-25 $6.13 $6.13 $6.07 $6.09 $5.80 250,050
2021-02-24 $6.13 $6.13 $6.08 $6.12 $5.82 230,801
2021-02-23 $6.12 $6.12 $6.08 $6.11 $5.81 183,894
2021-02-22 $6.14 $6.16 $6.10 $6.12 $5.82 185,567
2021-02-19 $6.15 $6.17 $6.13 $6.13 $5.83 213,550
2021-02-18 $6.16 $6.17 $6.13 $6.14 $5.84 128,837
2021-02-17 $6.11 $6.17 $6.09 $6.17 $5.87 219,854
2021-02-16 $6.09 $6.12 $6.08 $6.09 $5.80 238,679
2021-02-12 $6.12 $6.17 $6.12 $6.13 $5.83 178,733
2021-02-11 $6.16 $6.18 $6.14 $6.17 $5.84 187,044
2021-02-10 $6.15 $6.17 $6.07 $6.16 $5.83 569,749
2021-02-09 $6.16 $6.17 $6.11 $6.17 $5.84 156,517
2021-02-08 $6.18 $6.18 $6.13 $6.15 $5.82 157,658
2021-02-05 $6.17 $6.18 $6.15 $6.16 $5.83 147,764
2021-02-04 $6.16 $6.17 $6.13 $6.16 $5.83 165,019
2021-02-03 $6.13 $6.16 $6.11 $6.16 $5.83 184,891
2021-02-02 $6.11 $6.13 $6.09 $6.10 $5.77 124,133
2021-02-01 $6.17 $6.17 $6.09 $6.12 $5.79 242,883
2021-01-29 $6.13 $6.17 $6.10 $6.17 $5.84 119,619
2021-01-28 $6.13 $6.14 $6.10 $6.13 $5.80 216,159
2021-01-27 $6.12 $6.13 $6.10 $6.13 $5.80 138,829
2021-01-26 $6.13 $6.13 $6.09 $6.12 $5.79 217,410
2021-01-25 $6.11 $6.13 $6.10 $6.13 $5.80 230,754
2021-01-22 $6.11 $6.12 $6.09 $6.10 $5.77 157,175
2021-01-21 $6.13 $6.14 $6.07 $6.08 $5.75 182,816
2021-01-20 $6.11 $6.17 $6.06 $6.12 $5.79 432,076
2021-01-19 $6.05 $6.11 $6.00 $6.11 $5.78 439,606
2021-01-15 $6.03 $6.03 $6.00 $6.00 $5.68 395,518
2021-01-14 $6.04 $6.05 $6.02 $6.02 $5.70 216,255
2021-01-13 $6.04 $6.05 $6.02 $6.04 $5.72 293,534
2021-01-12 $6.08 $6.08 $6.01 $6.03 $5.71 513,769
2021-01-11 $6.07 $6.09 $6.06 $6.09 $5.76 318,473
2021-01-08 $6.06 $6.07 $6.04 $6.06 $5.73 160,723
2021-01-07 $6.05 $6.06 $6.04 $6.06 $5.73 239,290
2021-01-06 $6.08 $6.08 $6.04 $6.05 $5.72 406,232
2021-01-05 $6.07 $6.08 $6.07 $6.08 $5.75 116,861
2021-01-04 $6.08 $6.09 $6.06 $6.08 $5.75 310,738
2020-12-31 $6.07 $6.07 $6.06 $6.07 $5.74 400,510
2020-12-30 $6.07 $6.07 $6.06 $6.07 $5.74 652,261
2020-12-29 $6.10 $6.10 $6.08 $6.10 $5.74 588,978
2020-12-28 $6.10 $6.10 $6.08 $6.09 $5.73 273,914
2020-12-24 $6.10 $6.10 $6.09 $6.09 $5.73 101,166
2020-12-23 $6.10 $6.10 $6.08 $6.10 $5.74 458,036
2020-12-22 $6.09 $6.12 $6.08 $6.10 $5.74 337,981
2020-12-21 $6.09 $6.10 $6.07 $6.10 $5.74 375,557
2020-12-18 $6.08 $6.10 $6.07 $6.07 $5.71 330,305
2020-12-17 $6.09 $6.10 $6.07 $6.07 $5.71 473,626
2020-12-16 $6.10 $6.10 $6.07 $6.08 $5.72 201,073
2020-12-15 $6.07 $6.10 $6.07 $6.10 $5.74 157,391
2020-12-14 $6.09 $6.09 $6.07 $6.07 $5.71 198,071
2020-12-11 $6.10 $6.11 $6.09 $6.10 $5.71 343,580
2020-12-10 $6.10 $6.10 $6.08 $6.09 $5.70 143,180
2020-12-09 $6.09 $6.11 $6.09 $6.11 $5.72 240,119
2020-12-08 $6.07 $6.12 $6.07 $6.11 $5.72 110,701
2020-12-07 $6.07 $6.10 $6.07 $6.08 $5.69 432,101
2020-12-04 $6.09 $6.10 $6.07 $6.08 $5.69 246,572
2020-12-03 $6.09 $6.11 $6.07 $6.08 $5.69 365,036
2020-12-02 $6.11 $6.14 $6.06 $6.09 $5.70 894,601
2020-12-01 $6.13 $6.14 $6.12 $6.13 $5.74 237,479
2020-11-30 $6.12 $6.12 $6.10 $6.12 $5.73 198,406
2020-11-27 $6.10 $6.12 $6.10 $6.11 $5.71 45,997
2020-11-25 $6.11 $6.11 $6.09 $6.09 $5.70 185,229
2020-11-24 $6.09 $6.11 $6.09 $6.11 $5.72 227,478
2020-11-23 $6.10 $6.12 $6.09 $6.10 $5.71 221,603
2020-11-20 $6.12 $6.13 $6.10 $6.11 $5.72 125,507
2020-11-19 $6.08 $6.12 $6.08 $6.11 $5.72 154,282
2020-11-18 $6.11 $6.12 $6.08 $6.11 $5.72 331,016
2020-11-17 $6.10 $6.12 $6.09 $6.11 $5.72 157,261
2020-11-16 $6.10 $6.11 $6.08 $6.09 $5.70 553,838
2020-11-13 $6.06 $6.10 $6.06 $6.08 $5.69 267,982
2020-11-12 $6.08 $6.11 $6.08 $6.10 $5.68 107,674
2020-11-11 $6.08 $6.08 $6.04 $6.08 $5.66 335,725
2020-11-10 $6.07 $6.09 $6.07 $6.08 $5.66 424,186
2020-11-09 $6.10 $6.10 $6.06 $6.08 $5.66 349,134
2020-11-06 $6.12 $6.13 $6.07 $6.09 $5.67 205,606
2020-11-05 $6.10 $6.13 $6.10 $6.10 $5.68 232,322
2020-11-04 $6.10 $6.12 $6.08 $6.09 $5.67 148,543
2020-11-03 $6.09 $6.10 $6.05 $6.09 $5.67 205,940
2020-11-02 $6.13 $6.14 $6.08 $6.08 $5.66 207,985
2020-10-30 $6.14 $6.14 $6.11 $6.13 $5.70 208,431
2020-10-29 $6.13 $6.14 $6.11 $6.13 $5.70 116,820
2020-10-28 $6.10 $6.15 $6.08 $6.14 $5.71 182,582
2020-10-27 $6.13 $6.13 $6.08 $6.09 $5.67 129,374
2020-10-26 $6.11 $6.13 $6.11 $6.12 $5.69 134,868
2020-10-23 $6.12 $6.12 $6.11 $6.11 $5.68 172,948
2020-10-22 $6.13 $6.13 $6.11 $6.13 $5.70 97,297
2020-10-21 $6.11 $6.13 $6.11 $6.12 $5.69 141,733
2020-10-20 $6.12 $6.13 $6.11 $6.11 $5.68 95,755
2020-10-19 $6.13 $6.13 $6.10 $6.12 $5.69 131,872
2020-10-16 $6.11 $6.14 $6.11 $6.11 $5.68 217,187
2020-10-15 $6.09 $6.15 $6.09 $6.11 $5.68 103,183
2020-10-14 $6.14 $6.15 $6.10 $6.12 $5.69 260,845
2020-10-13 $6.14 $6.17 $6.14 $6.16 $5.70 169,004
2020-10-12 $6.12 $6.17 $6.10 $6.17 $5.71 304,471
2020-10-09 $6.12 $6.13 $6.10 $6.11 $5.65 160,857
2020-10-08 $6.14 $6.16 $6.11 $6.13 $5.67 166,583
2020-10-07 $6.14 $6.14 $6.11 $6.13 $5.67 262,482
2020-10-06 $6.10 $6.19 $6.06 $6.18 $5.72 261,177
2020-10-05 $6.01 $6.11 $6.01 $6.11 $5.65 294,894
2020-10-02 $6.04 $6.08 $6.01 $6.01 $5.56 310,110
2020-10-01 $6.09 $6.12 $6.05 $6.05 $5.60 356,882
2020-09-30 $6.09 $6.14 $6.07 $6.10 $5.64 370,484
2020-09-29 $6.06 $6.09 $6.05 $6.07 $5.62 358,910
2020-09-28 $6.07 $6.09 $6.05 $6.07 $5.62 313,486
2020-09-25 $6.11 $6.11 $6.04 $6.04 $5.59 508,677
2020-09-24 $6.11 $6.13 $6.08 $6.09 $5.63 193,474
2020-09-23 $6.14 $6.15 $6.10 $6.11 $5.65 220,691
2020-09-22 $6.15 $6.15 $6.12 $6.14 $5.68 129,909
2020-09-21 $6.15 $6.15 $6.12 $6.14 $5.68 258,946
2020-09-18 $6.17 $6.18 $6.13 $6.14 $5.68 219,383
2020-09-17 $6.16 $6.17 $6.12 $6.17 $5.71 349,155
2020-09-16 $6.17 $6.18 $6.13 $6.14 $5.68 433,810
2020-09-15 $6.17 $6.18 $6.16 $6.18 $5.72 150,546
2020-09-14 $6.17 $6.19 $6.15 $6.17 $5.71 205,155
2020-09-11 $6.20 $6.21 $6.19 $6.20 $5.70 347,462
2020-09-10 $6.20 $6.21 $6.19 $6.20 $5.70 171,097
2020-09-09 $6.21 $6.22 $6.18 $6.19 $5.70 483,656
2020-09-08 $6.20 $6.22 $6.19 $6.21 $5.71 231,217
2020-09-04 $6.21 $6.23 $6.19 $6.20 $5.70 193,594
2020-09-03 $6.21 $6.21 $6.19 $6.21 $5.71 193,677
2020-09-02 $6.19 $6.21 $6.18 $6.20 $5.70 133,102
2020-09-01 $6.19 $6.21 $6.17 $6.20 $5.70 152,404
2020-08-31 $6.20 $6.20 $6.17 $6.19 $5.70 162,482
2020-08-28 $6.17 $6.21 $6.17 $6.19 $5.70 297,491
2020-08-27 $6.17 $6.19 $6.15 $6.18 $5.69 138,753
2020-08-26 $6.21 $6.22 $6.15 $6.16 $5.67 242,055
2020-08-25 $6.21 $6.22 $6.20 $6.22 $5.72 368,134
2020-08-24 $6.22 $6.23 $6.21 $6.22 $5.72 163,909
2020-08-21 $6.22 $6.22 $6.21 $6.22 $5.72 224,360
2020-08-20 $6.21 $6.22 $6.20 $6.22 $5.72 266,434
2020-08-19 $6.20 $6.22 $6.19 $6.21 $5.71 302,262
2020-08-18 $6.19 $6.20 $6.18 $6.20 $5.70 147,485
2020-08-17 $6.18 $6.20 $6.18 $6.19 $5.70 278,045
2020-08-14 $6.19 $6.20 $6.16 $6.19 $5.70 415,882
2020-08-13 $6.18 $6.20 $6.17 $6.20 $5.70 167,193
2020-08-12 $6.19 $6.20 $6.17 $6.19 $5.66 291,005
2020-08-11 $6.18 $6.19 $6.17 $6.18 $5.65 276,909
2020-08-10 $6.16 $6.17 $6.13 $6.17 $5.65 224,387
2020-08-07 $6.13 $6.15 $6.13 $6.14 $5.62 172,480
2020-08-06 $6.15 $6.16 $6.11 $6.12 $5.60 366,973
2020-08-05 $6.16 $6.17 $6.15 $6.15 $5.63 182,818
2020-08-04 $6.13 $6.16 $6.13 $6.16 $5.64 194,510
2020-08-03 $6.15 $6.16 $6.12 $6.13 $5.61 306,118
2020-07-31 $6.15 $6.15 $6.14 $6.15 $5.63 173,727
2020-07-30 $6.13 $6.15 $6.13 $6.15 $5.63 130,413
2020-07-29 $6.13 $6.13 $6.12 $6.13 $5.61 179,729
2020-07-28 $6.13 $6.14 $6.10 $6.11 $5.59 193,767
2020-07-27 $6.14 $6.14 $6.13 $6.14 $5.62 252,418
2020-07-24 $6.11 $6.13 $6.11 $6.13 $5.61 232,860
2020-07-23 $6.14 $6.15 $6.11 $6.11 $5.59 441,692
2020-07-22 $6.13 $6.15 $6.12 $6.14 $5.62 142,899
2020-07-21 $6.14 $6.15 $6.13 $6.14 $5.62 192,219
2020-07-20 $6.15 $6.16 $6.13 $6.14 $5.62 148,133
2020-07-17 $6.15 $6.15 $6.13 $6.14 $5.62 162,618
2020-07-16 $6.14 $6.15 $6.11 $6.14 $5.62 227,185
2020-07-15 $6.16 $6.16 $6.06 $6.13 $5.61 471,095
2020-07-14 $6.19 $6.19 $6.14 $6.15 $5.63 287,243
2020-07-13 $6.20 $6.20 $6.18 $6.20 $5.64 196,180
2020-07-10 $6.21 $6.21 $6.18 $6.19 $5.63 205,889
2020-07-09 $6.21 $6.21 $6.19 $6.20 $5.64 147,206
2020-07-08 $6.21 $6.21 $6.20 $6.21 $5.65 157,857
2020-07-07 $6.21 $6.22 $6.18 $6.21 $5.65 155,991
2020-07-06 $6.23 $6.23 $6.18 $6.22 $5.66 333,980
2020-07-02 $6.21 $6.23 $6.20 $6.23 $5.67 159,042
2020-07-01 $6.24 $6.24 $6.20 $6.23 $5.67 230,516
2020-06-30 $6.22 $6.23 $6.17 $6.17 $5.61 273,813
2020-06-29 $6.22 $6.22 $6.20 $6.22 $5.66 171,901
2020-06-26 $6.21 $6.22 $6.17 $6.22 $5.66 203,271
2020-06-25 $6.20 $6.22 $6.17 $6.21 $5.65 130,169
2020-06-24 $6.21 $6.22 $6.18 $6.19 $5.63 148,321
2020-06-23 $6.22 $6.22 $6.20 $6.21 $5.65 162,083
2020-06-22 $6.21 $6.25 $6.20 $6.22 $5.66 226,105
2020-06-19 $6.20 $6.21 $6.19 $6.19 $5.63 136,965
2020-06-18 $6.21 $6.21 $6.20 $6.21 $5.65 127,681
2020-06-17 $6.21 $6.22 $6.17 $6.21 $5.65 119,388
2020-06-16 $6.21 $6.22 $6.19 $6.19 $5.63 165,538
2020-06-15 $6.16 $6.21 $6.14 $6.21 $5.65 189,628
2020-06-12 $6.17 $6.24 $6.16 $6.21 $5.65 202,447
2020-06-11 $6.18 $6.22 $6.16 $6.17 $5.58 287,254
2020-06-10 $6.20 $6.22 $6.18 $6.22 $5.63 154,032
2020-06-09 $6.20 $6.21 $6.17 $6.20 $5.61 157,366
2020-06-08 $6.22 $6.22 $6.16 $6.19 $5.60 317,248
2020-06-05 $6.22 $6.24 $6.20 $6.21 $5.62 159,225
2020-06-04 $6.22 $6.25 $6.19 $6.20 $5.61 116,927
2020-06-03 $6.23 $6.25 $6.18 $6.21 $5.62 402,365
2020-06-02 $6.17 $6.23 $6.17 $6.22 $5.63 158,191
2020-06-01 $6.12 $6.20 $6.10 $6.19 $5.60 286,501
2020-05-29 $6.17 $6.20 $6.08 $6.15 $5.56 257,218
2020-05-28 $6.18 $6.18 $6.14 $6.14 $5.56 182,740
2020-05-27 $6.20 $6.20 $6.15 $6.18 $5.59 168,466
2020-05-26 $6.15 $6.22 $6.13 $6.19 $5.60 332,850
2020-05-22 $6.10 $6.15 $6.09 $6.13 $5.55 90,462
2020-05-21 $6.09 $6.11 $6.07 $6.09 $5.51 148,135
2020-05-20 $6.15 $6.17 $6.08 $6.08 $5.50 230,310
2020-05-19 $6.08 $6.14 $6.07 $6.14 $5.56 176,682
2020-05-18 $6.07 $6.10 $6.05 $6.09 $5.51 191,690
2020-05-15 $6.07 $6.09 $6.01 $6.03 $5.46 272,790
2020-05-14 $6.10 $6.13 $6.01 $6.05 $5.47 302,046
2020-05-13 $6.20 $6.21 $6.16 $6.18 $5.56 187,632
2020-05-12 $6.13 $6.22 $6.11 $6.21 $5.59 480,459
2020-05-11 $6.12 $6.14 $6.10 $6.11 $5.50 221,836
2020-05-08 $6.10 $6.14 $6.07 $6.09 $5.48 236,176
2020-05-07 $6.04 $6.10 $6.03 $6.10 $5.49 322,145
2020-05-06 $6.04 $6.05 $6.03 $6.04 $5.43 125,715
2020-05-05 $6.03 $6.06 $6.01 $6.01 $5.41 291,079
2020-05-04 $6.04 $6.09 $6.03 $6.04 $5.43 302,478
2020-05-01 $6.02 $6.05 $6.02 $6.04 $5.43 177,283
2020-04-30 $6.06 $6.07 $6.01 $6.03 $5.43 338,234
2020-04-29 $6.06 $6.06 $6.04 $6.05 $5.44 178,895
2020-04-28 $6.02 $6.05 $6.02 $6.04 $5.43 128,058
2020-04-27 $6.03 $6.06 $5.97 $6.01 $5.41 187,775
2020-04-24 $6.02 $6.04 $6.02 $6.03 $5.43 135,054
2020-04-23 $6.02 $6.03 $5.99 $6.01 $5.41 367,672
2020-04-22 $5.98 $6.03 $5.97 $6.02 $5.42 420,554
2020-04-21 $5.97 $6.00 $5.95 $5.97 $5.37 339,977
2020-04-20 $5.96 $6.01 $5.94 $5.97 $5.37 293,478
2020-04-17 $5.95 $5.99 $5.93 $5.96 $5.36 258,563
2020-04-16 $5.92 $5.94 $5.91 $5.92 $5.33 236,700
2020-04-15 $5.92 $5.96 $5.90 $5.92 $5.33 351,331
2020-04-14 $5.90 $5.98 $5.90 $5.93 $5.34 209,058
2020-04-13 $5.96 $6.01 $5.89 $5.92 $5.30 296,976
2020-04-09 $5.91 $6.04 $5.87 $5.89 $5.27 709,120
2020-04-08 $5.91 $5.93 $5.87 $5.92 $5.30 247,135
2020-04-07 $5.89 $6.00 $5.89 $5.92 $5.30 252,505
2020-04-06 $5.88 $5.98 $5.85 $5.92 $5.30 255,778
2020-04-03 $5.96 $6.03 $5.81 $5.91 $5.29 378,005
2020-04-02 $5.76 $6.06 $5.76 $5.99 $5.36 773,020
2020-04-01 $5.73 $5.83 $5.73 $5.81 $5.20 322,574
2020-03-31 $5.75 $5.84 $5.68 $5.76 $5.15 731,860
2020-03-30 $5.78 $5.81 $5.68 $5.70 $5.10 361,673
2020-03-27 $5.80 $5.89 $5.68 $5.83 $5.22 681,590
2020-03-26 $5.77 $5.87 $5.76 $5.84 $5.22 1,274,389
2020-03-25 $5.60 $5.81 $5.60 $5.74 $5.13 660,720
2020-03-24 $5.51 $5.80 $5.50 $5.64 $5.05 1,018,198
2020-03-23 $5.61 $5.69 $5.41 $5.54 $4.96 493,553
2020-03-20 $5.65 $5.79 $5.60 $5.61 $5.02 431,806
2020-03-19 $5.45 $5.80 $5.36 $5.70 $5.10 666,302
2020-03-18 $5.73 $5.74 $5.44 $5.52 $4.94 937,498
2020-03-17 $5.65 $5.95 $5.63 $5.82 $5.21 626,907
2020-03-16 $5.60 $5.83 $5.60 $5.70 $5.10 464,811
2020-03-13 $5.95 $5.98 $5.86 $5.88 $5.26 675,258
2020-03-12 $5.90 $5.93 $5.62 $5.90 $5.25 1,409,918
2020-03-11 $6.07 $6.07 $5.99 $6.01 $5.34 520,865
2020-03-10 $6.10 $6.16 $6.04 $6.07 $5.40 363,278
2020-03-09 $6.10 $6.12 $6.02 $6.07 $5.40 700,149
2020-03-06 $6.15 $6.19 $6.14 $6.18 $5.50 369,908
2020-03-05 $6.15 $6.19 $6.14 $6.16 $5.48 234,093
2020-03-04 $6.09 $6.17 $6.09 $6.16 $5.48 275,453
2020-03-03 $6.09 $6.12 $6.07 $6.08 $5.41 452,284
2020-03-02 $6.02 $6.12 $6.02 $6.08 $5.41 307,020
2020-02-28 $6.09 $6.10 $5.97 $6.01 $5.34 1,466,243
2020-02-27 $6.14 $6.15 $6.12 $6.14 $5.46 364,547
2020-02-26 $6.16 $6.18 $6.14 $6.17 $5.49 240,877
2020-02-25 $6.20 $6.20 $6.14 $6.16 $5.48 277,441
2020-02-24 $6.14 $6.20 $6.11 $6.20 $5.51 540,532
2020-02-21 $6.14 $6.15 $6.13 $6.13 $5.45 389,563
2020-02-20 $6.12 $6.13 $6.12 $6.12 $5.44 240,131
2020-02-19 $6.12 $6.14 $6.12 $6.12 $5.44 274,216
2020-02-18 $6.12 $6.15 $6.11 $6.14 $5.46 437,167
2020-02-14 $6.11 $6.12 $6.10 $6.11 $5.43 244,602
2020-02-13 $6.13 $6.13 $6.10 $6.11 $5.43 157,702
2020-02-12 $6.15 $6.15 $6.14 $6.15 $5.44 125,243
2020-02-11 $6.15 $6.18 $6.14 $6.14 $5.43 353,368
2020-02-10 $6.15 $6.17 $6.14 $6.16 $5.45 343,008
2020-02-07 $6.13 $6.15 $6.13 $6.15 $5.44 203,048
2020-02-06 $6.10 $6.13 $6.09 $6.13 $5.42 187,676
2020-02-05 $6.09 $6.10 $6.09 $6.09 $5.39 142,337
2020-02-04 $6.08 $6.10 $6.07 $6.08 $5.38 276,724
2020-02-03 $6.09 $6.10 $6.08 $6.08 $5.38 126,816
2020-01-31 $6.12 $6.12 $6.08 $6.09 $5.39 156,000
2020-01-30 $6.09 $6.12 $6.08 $6.12 $5.41 474,076
2020-01-29 $6.09 $6.09 $6.07 $6.08 $5.38 145,100
2020-01-28 $6.08 $6.10 $6.07 $6.08 $5.38 291,732
2020-01-27 $6.08 $6.10 $6.07 $6.09 $5.39 65,048
2020-01-24 $6.09 $6.09 $6.08 $6.09 $5.39 200,966
2020-01-23 $6.07 $6.09 $6.06 $6.09 $5.39 260,901
2020-01-22 $6.06 $6.08 $6.06 $6.08 $5.38 122,405
2020-01-21 $6.06 $6.07 $6.05 $6.06 $5.36 108,461
2020-01-17 $6.06 $6.07 $6.04 $6.05 $5.35 559,163
2020-01-16 $6.07 $6.07 $6.06 $6.06 $5.36 293,158
2020-01-15 $6.08 $6.08 $6.06 $6.06 $5.36 203,512
2020-01-14 $6.06 $6.08 $6.04 $6.07 $5.37 480,295
2020-01-13 $6.07 $6.07 $6.05 $6.06 $5.36 72,800
2020-01-10 $6.04 $6.06 $6.04 $6.06 $5.36 105,286
2020-01-09 $6.04 $6.05 $6.03 $6.05 $5.35 173,022
2020-01-08 $6.03 $6.04 $6.02 $6.03 $5.33 381,533
2020-01-07 $6.03 $6.05 $6.03 $6.03 $5.33 317,073
2020-01-06 $6.05 $6.06 $6.03 $6.03 $5.33 256,024
2020-01-03 $6.03 $6.06 $6.03 $6.04 $5.34 182,791
2020-01-02 $6.02 $6.04 $6.01 $6.04 $5.34 124,336
2019-12-31 $6.01 $6.05 $6.00 $6.05 $5.35 211,927
2019-12-30 $6.02 $6.03 $6.01 $6.01 $5.32 260,344
2019-12-27 $6.06 $6.06 $6.03 $6.05 $5.32 149,641
2019-12-26 $6.06 $6.08 $6.04 $6.04 $5.31 191,804
2019-12-24 $6.05 $6.06 $6.04 $6.06 $5.33 260,896
2019-12-23 $6.05 $6.06 $6.03 $6.05 $5.32 417,821
2019-12-20 $6.05 $6.06 $6.03 $6.05 $5.32 160,494
2019-12-19 $6.06 $6.06 $6.03 $6.05 $5.32 115,704
2019-12-18 $6.05 $6.05 $6.04 $6.05 $5.32 170,918
2019-12-17 $6.05 $6.06 $6.03 $6.06 $5.33 388,805
2019-12-16 $6.04 $6.05 $6.01 $6.05 $5.32 529,342
2019-12-13 $6.04 $6.05 $6.02 $6.04 $5.31 385,221
2019-12-12 $6.05 $6.05 $6.04 $6.05 $5.29 172,030
2019-12-11 $6.05 $6.06 $6.04 $6.05 $5.29 172,472
2019-12-10 $6.03 $6.05 $6.03 $6.05 $5.29 169,535
2019-12-09 $6.03 $6.05 $6.01 $6.02 $5.26 110,839
2019-12-06 $6.02 $6.04 $6.01 $6.03 $5.27 124,474
2019-12-05 $6.00 $6.04 $6.00 $6.02 $5.26 857,049
2019-12-04 $6.02 $6.05 $6.00 $6.01 $5.25 252,217
2019-12-03 $6.01 $6.11 $6.00 $6.02 $5.26 503,055
2019-12-02 $6.01 $6.04 $6.01 $6.04 $5.28 174,680
2019-11-29 $6.01 $6.02 $6.00 $6.02 $5.26 147,092
2019-11-27 $6.01 $6.02 $5.99 $6.00 $5.25 406,240
2019-11-26 $6.03 $6.04 $5.99 $6.02 $5.26 368,208
2019-11-25 $6.04 $6.05 $6.02 $6.02 $5.26 275,607
2019-11-22 $6.07 $6.08 $6.03 $6.04 $5.28 196,002
2019-11-21 $6.06 $6.08 $6.06 $6.06 $5.30 129,090
2019-11-20 $6.07 $6.07 $6.05 $6.07 $5.31 96,471
2019-11-19 $6.06 $6.07 $6.04 $6.05 $5.29 143,599
2019-11-18 $6.05 $6.06 $6.04 $6.05 $5.29 116,726
2019-11-15 $6.05 $6.07 $6.04 $6.05 $5.29 100,311
2019-11-14 $6.08 $6.08 $6.04 $6.04 $5.28 281,108
2019-11-13 $6.09 $6.12 $6.08 $6.09 $5.29 277,624
2019-11-12 $6.11 $6.12 $6.08 $6.09 $5.29 181,409
2019-11-11 $6.10 $6.12 $6.10 $6.11 $5.31 214,674
2019-11-08 $6.10 $6.11 $6.09 $6.10 $5.30 103,421
2019-11-07 $6.09 $6.11 $6.08 $6.10 $5.30 102,501
2019-11-06 $6.07 $6.11 $6.07 $6.10 $5.30 143,081
2019-11-05 $6.06 $6.10 $6.05 $6.08 $5.29 275,181
2019-11-04 $6.09 $6.09 $6.08 $6.08 $5.29 77,389
2019-11-01 $6.06 $6.09 $6.05 $6.08 $5.29 51,047
2019-10-31 $6.07 $6.08 $6.05 $6.06 $5.27 174,280
2019-10-30 $6.05 $6.07 $6.04 $6.06 $5.27 81,521
2019-10-29 $6.05 $6.06 $6.05 $6.06 $5.27 138,310
2019-10-28 $6.05 $6.06 $6.04 $6.04 $5.25 107,260
2019-10-25 $6.06 $6.06 $6.04 $6.04 $5.25 66,412
2019-10-24 $6.07 $6.07 $6.04 $6.06 $5.27 108,724
2019-10-23 $6.04 $6.05 $6.02 $6.04 $5.25 121,291
2019-10-22 $6.10 $6.10 $6.03 $6.05 $5.26 286,074
2019-10-21 $6.08 $6.09 $6.08 $6.09 $5.29 131,517
2019-10-18 $6.09 $6.10 $6.08 $6.08 $5.29 92,541
2019-10-17 $6.09 $6.10 $6.08 $6.09 $5.29 138,348
2019-10-16 $6.10 $6.12 $6.09 $6.09 $5.29 109,009
2019-10-15 $6.10 $6.10 $6.07 $6.09 $5.29 164,048
2019-10-14 $6.09 $6.11 $6.06 $6.11 $5.31 235,967
2019-10-11 $6.11 $6.13 $6.07 $6.10 $5.30 164,228
2019-10-10 $6.13 $6.14 $6.12 $6.13 $5.30 197,627
2019-10-09 $6.15 $6.16 $6.11 $6.14 $5.31 175,270
2019-10-08 $6.15 $6.17 $6.12 $6.15 $5.32 372,649
2019-10-07 $6.14 $6.15 $6.13 $6.14 $5.31 124,543
2019-10-04 $6.11 $6.14 $6.11 $6.14 $5.31 128,704
2019-10-03 $6.11 $6.13 $6.10 $6.11 $5.28 124,286
2019-10-02 $6.09 $6.11 $6.07 $6.11 $5.28 121,032
2019-10-01 $6.06 $6.07 $6.05 $6.07 $5.25 101,677
2019-09-30 $6.06 $6.09 $6.05 $6.08 $5.26 248,822
2019-09-27 $6.05 $6.07 $6.02 $6.05 $5.23 316,500
2019-09-26 $6.05 $6.05 $6.04 $6.05 $5.23 83,313
2019-09-25 $6.02 $6.05 $6.02 $6.03 $5.21 97,224
2019-09-24 $6.02 $6.04 $6.02 $6.03 $5.21 107,468
2019-09-23 $6.01 $6.05 $6.01 $6.03 $5.21 123,439
2019-09-20 $6.01 $6.03 $6.00 $6.01 $5.20 150,659
2019-09-19 $6.00 $6.02 $5.98 $6.01 $5.20 94,825
2019-09-18 $5.99 $6.01 $5.96 $6.01 $5.20 236,454
2019-09-17 $5.98 $6.00 $5.96 $5.97 $5.16 97,143
2019-09-16 $6.01 $6.01 $5.98 $5.98 $5.17 99,029
2019-09-13 $6.00 $6.00 $5.98 $5.98 $5.17 109,989
2019-09-12 $6.03 $6.05 $6.02 $6.02 $5.17 122,066
2019-09-11 $6.04 $6.05 $6.02 $6.03 $5.18 91,607
2019-09-10 $6.03 $6.05 $6.00 $6.02 $5.17 254,970
2019-09-09 $6.04 $6.07 $6.03 $6.04 $5.19 193,453
2019-09-06 $6.05 $6.09 $6.00 $6.05 $5.20 283,950
2019-09-05 $6.05 $6.09 $6.04 $6.04 $5.19 158,303
2019-09-04 $6.05 $6.07 $6.04 $6.06 $5.21 66,447
2019-09-03 $6.03 $6.05 $6.02 $6.05 $5.20 118,582
2019-08-30 $6.00 $6.02 $6.00 $6.02 $5.17 124,157
2019-08-29 $6.00 $6.01 $5.98 $6.00 $5.16 109,374
2019-08-28 $5.97 $6.00 $5.97 $5.99 $5.15 133,403
2019-08-27 $6.01 $6.02 $5.95 $5.97 $5.13 644,602
2019-08-26 $6.04 $6.04 $6.00 $6.01 $5.17 170,454
2019-08-23 $6.05 $6.06 $6.02 $6.03 $5.18 177,200
2019-08-22 $6.10 $6.10 $6.04 $6.04 $5.19 219,723
2019-08-21 $6.11 $6.12 $6.04 $6.08 $5.23 294,492
2019-08-20 $6.11 $6.13 $6.11 $6.12 $5.26 238,380
2019-08-19 $6.11 $6.13 $6.10 $6.12 $5.26 188,190
2019-08-16 $6.12 $6.13 $6.10 $6.11 $5.25 86,196
2019-08-15 $6.11 $6.14 $6.09 $6.11 $5.25 181,501
2019-08-14 $6.11 $6.15 $6.10 $6.12 $5.26 263,951
2019-08-13 $6.14 $6.15 $6.11 $6.14 $5.25 137,002
2019-08-12 $6.12 $6.14 $6.12 $6.14 $5.25 98,804
2019-08-09 $6.13 $6.16 $6.12 $6.13 $5.24 130,196
2019-08-08 $6.10 $6.14 $6.08 $6.14 $5.25 150,891
2019-08-07 $6.09 $6.13 $6.09 $6.10 $5.21 146,217
2019-08-06 $6.09 $6.11 $6.07 $6.08 $5.20 99,307
2019-08-05 $6.07 $6.10 $6.05 $6.09 $5.21 233,283
2019-08-02 $6.04 $6.08 $6.03 $6.07 $5.19 82,947
2019-08-01 $6.02 $6.05 $6.01 $6.03 $5.15 70,886
2019-07-31 $6.03 $6.03 $6.01 $6.01 $5.14 125,555
2019-07-30 $6.01 $6.05 $5.99 $6.01 $5.14 160,788
2019-07-29 $6.02 $6.02 $5.99 $6.02 $5.15 111,658
2019-07-26 $6.02 $6.02 $6.00 $6.01 $5.14 75,777
2019-07-25 $6.02 $6.03 $5.99 $6.01 $5.14 141,961
2019-07-24 $6.02 $6.05 $6.02 $6.03 $5.15 40,466
2019-07-23 $6.05 $6.05 $6.00 $6.01 $5.14 126,939
2019-07-22 $6.05 $6.05 $6.02 $6.04 $5.16 143,348
2019-07-19 $6.04 $6.05 $6.04 $6.05 $5.17 94,142
2019-07-18 $6.04 $6.06 $6.04 $6.05 $5.17 96,989
2019-07-17 $6.05 $6.06 $6.04 $6.05 $5.17 106,424
2019-07-16 $5.99 $6.06 $5.98 $6.06 $5.18 288,137
2019-07-15 $6.00 $6.00 $5.95 $5.99 $5.12 135,634
2019-07-12 $6.00 $6.02 $5.98 $5.99 $5.12 148,684
2019-07-11 $6.04 $6.05 $6.00 $6.00 $5.10 244,989
2019-07-10 $6.04 $6.08 $6.04 $6.04 $5.13 215,152
2019-07-09 $6.03 $6.05 $6.03 $6.03 $5.12 117,151
2019-07-08 $6.03 $6.05 $6.02 $6.02 $5.12 88,213
2019-07-05 $6.04 $6.05 $6.03 $6.03 $5.12 114,544
2019-07-03 $6.05 $6.07 $6.04 $6.05 $5.14 114,241
2019-07-02 $6.05 $6.06 $6.03 $6.03 $5.12 83,190
2019-07-01 $6.07 $6.07 $6.04 $6.05 $5.14 178,733
2019-06-28 $6.07 $6.07 $6.04 $6.05 $5.14 249,691
2019-06-27 $6.08 $6.08 $6.03 $6.06 $5.15 338,678
2019-06-26 $6.07 $6.09 $6.04 $6.08 $5.17 161,887
2019-06-25 $6.07 $6.07 $6.04 $6.05 $5.14 51,967
2019-06-24 $6.06 $6.06 $6.04 $6.06 $5.15 144,963
2019-06-21 $6.08 $6.08 $6.04 $6.06 $5.15 116,857
2019-06-20 $6.06 $6.09 $6.05 $6.08 $5.17 202,452
2019-06-19 $6.06 $6.06 $6.04 $6.05 $5.14 292,083
2019-06-18 $6.04 $6.06 $6.04 $6.05 $5.14 159,032
2019-06-17 $6.04 $6.05 $6.03 $6.04 $5.13 126,922
2019-06-14 $6.06 $6.06 $6.03 $6.04 $5.13 148,117
2019-06-13 $6.02 $6.06 $6.02 $6.06 $5.15 153,876
2019-06-12 $6.04 $6.06 $6.03 $6.06 $5.12 116,888
2019-06-11 $6.02 $6.05 $6.02 $6.04 $5.10 137,056
2019-06-10 $6.04 $6.04 $6.02 $6.02 $5.09 99,147
2019-06-07 $6.03 $6.05 $6.02 $6.05 $5.11 97,696
2019-06-06 $6.04 $6.05 $6.01 $6.02 $5.09 102,055
2019-06-05 $6.03 $6.05 $6.00 $6.05 $5.11 253,205
2019-06-04 $6.01 $6.02 $5.99 $6.02 $5.09 171,143
2019-06-03 $5.98 $6.00 $5.96 $6.00 $5.07 280,654
2019-05-31 $5.95 $5.98 $5.94 $5.97 $5.05 209,874
2019-05-30 $5.95 $5.96 $5.94 $5.95 $5.03 149,821
2019-05-29 $5.94 $5.95 $5.93 $5.95 $5.03 185,043
2019-05-28 $5.95 $5.95 $5.93 $5.94 $5.02 106,093
2019-05-24 $5.95 $5.95 $5.93 $5.94 $5.02 73,653
2019-05-23 $5.93 $5.95 $5.93 $5.95 $5.03 84,503
2019-05-22 $5.94 $5.95 $5.92 $5.93 $5.01 162,214
2019-05-21 $5.94 $5.95 $5.93 $5.95 $5.03 149,162
2019-05-20 $5.93 $5.94 $5.92 $5.93 $5.01 48,013
2019-05-17 $5.95 $5.95 $5.93 $5.93 $5.01 81,297
2019-05-16 $5.94 $5.94 $5.92 $5.94 $5.02 88,038
2019-05-15 $5.95 $5.95 $5.92 $5.94 $5.02 44,674
2019-05-14 $5.92 $5.95 $5.92 $5.95 $5.03 100,207
2019-05-13 $5.95 $5.97 $5.94 $5.95 $5.00 76,806
2019-05-10 $5.94 $5.97 $5.94 $5.97 $5.02 58,053
2019-05-09 $5.92 $5.94 $5.92 $5.93 $4.98 81,031
2019-05-08 $5.92 $5.94 $5.91 $5.94 $4.99 54,178
2019-05-07 $5.93 $5.93 $5.91 $5.92 $4.97 125,512
2019-05-06 $5.92 $5.93 $5.91 $5.92 $4.97 51,529
2019-05-03 $5.94 $5.94 $5.92 $5.92 $4.97 109,865
2019-05-02 $5.94 $5.94 $5.92 $5.93 $4.98 77,216
2019-05-01 $5.93 $5.95 $5.92 $5.94 $4.99 115,199
2019-04-30 $5.94 $5.95 $5.92 $5.94 $4.99 84,087
2019-04-29 $5.94 $5.94 $5.92 $5.92 $4.97 41,801
2019-04-26 $5.93 $5.96 $5.93 $5.94 $4.99 138,833
2019-04-25 $5.93 $5.94 $5.92 $5.93 $4.98 133,143
2019-04-24 $5.91 $5.93 $5.90 $5.93 $4.98 209,569
2019-04-23 $5.90 $5.91 $5.86 $5.91 $4.97 206,865
2019-04-22 $5.91 $5.92 $5.88 $5.89 $4.95 126,013
2019-04-18 $5.92 $5.92 $5.90 $5.91 $4.97 90,946
2019-04-17 $5.91 $5.95 $5.90 $5.92 $4.97 244,757
2019-04-16 $5.90 $5.91 $5.89 $5.91 $4.97 160,974
2019-04-15 $5.90 $5.92 $5.90 $5.90 $4.96 113,909
2019-04-12 $5.93 $5.93 $5.91 $5.92 $4.97 169,612
2019-04-11 $5.95 $5.96 $5.93 $5.95 $4.97 205,879
2019-04-10 $5.93 $5.96 $5.91 $5.96 $4.98 146,385
2019-04-09 $5.92 $5.93 $5.91 $5.92 $4.95 69,099
2019-04-08 $5.93 $5.93 $5.90 $5.90 $4.93 37,353
2019-04-05 $5.92 $5.92 $5.90 $5.91 $4.94 84,475
2019-04-04 $5.93 $5.93 $5.91 $5.92 $4.95 33,101
2019-04-03 $5.94 $5.95 $5.92 $5.93 $4.95 83,516
2019-04-02 $5.93 $5.94 $5.91 $5.93 $4.95 126,692
2019-04-01 $5.94 $5.94 $5.91 $5.92 $4.95 112,504
2019-03-29 $5.94 $5.95 $5.93 $5.95 $4.97 357,948
2019-03-28 $5.92 $5.97 $5.92 $5.95 $4.97 131,256
2019-03-27 $5.94 $5.95 $5.91 $5.93 $4.95 606,721
2019-03-26 $5.90 $5.91 $5.88 $5.91 $4.94 50,798
2019-03-25 $5.90 $5.94 $5.88 $5.88 $4.91 122,671
2019-03-22 $5.88 $5.90 $5.86 $5.90 $4.93 147,589
2019-03-21 $5.85 $5.89 $5.82 $5.89 $4.92 98,809
2019-03-20 $5.85 $5.85 $5.82 $5.83 $4.87 91,099
2019-03-19 $5.86 $5.86 $5.84 $5.85 $4.89 109,593
2019-03-18 $5.86 $5.87 $5.85 $5.85 $4.89 128,892
2019-03-15 $5.86 $5.87 $5.82 $5.83 $4.87 110,550
2019-03-14 $5.87 $5.87 $5.83 $5.85 $4.89 86,337
2019-03-13 $5.91 $5.91 $5.87 $5.89 $4.89 104,972
2019-03-12 $5.91 $5.91 $5.89 $5.90 $4.90 77,251
2019-03-11 $5.91 $5.91 $5.89 $5.89 $4.89 60,370
2019-03-08 $5.88 $5.91 $5.88 $5.91 $4.91 88,240
2019-03-07 $5.87 $5.90 $5.87 $5.89 $4.89 74,210
2019-03-06 $5.88 $5.89 $5.86 $5.89 $4.89 201,162
2019-03-05 $5.85 $5.89 $5.85 $5.88 $4.88 179,391
2019-03-04 $5.90 $5.90 $5.81 $5.84 $4.85 304,338
2019-03-01 $5.88 $5.90 $5.87 $5.89 $4.89 162,398
2019-02-28 $5.88 $5.88 $5.85 $5.86 $4.87 110,637
2019-02-27 $5.88 $5.89 $5.84 $5.89 $4.89 410,203
2019-02-26 $5.88 $5.88 $5.86 $5.86 $4.87 60,918
2019-02-25 $5.85 $5.88 $5.85 $5.88 $4.88 1,147,402
2019-02-22 $5.88 $5.88 $5.86 $5.86 $4.87 159,412
2019-02-21 $5.87 $5.88 $5.86 $5.87 $4.88 98,698
2019-02-20 $5.87 $5.89 $5.86 $5.87 $4.88 167,244
2019-02-19 $5.84 $5.88 $5.84 $5.86 $4.87 140,877
2019-02-15 $5.89 $5.89 $5.84 $5.85 $4.86 121,512
2019-02-14 $5.89 $5.90 $5.86 $5.88 $4.88 102,946
2019-02-13 $5.93 $5.93 $5.90 $5.91 $4.88 52,758
2019-02-12 $5.93 $5.93 $5.91 $5.93 $4.90 69,145
2019-02-11 $5.93 $5.93 $5.90 $5.91 $4.88 97,769
2019-02-08 $5.92 $5.94 $5.91 $5.92 $4.89 149,424
2019-02-07 $5.90 $5.93 $5.88 $5.92 $4.89 171,191
2019-02-06 $5.88 $5.90 $5.87 $5.90 $4.87 158,104
2019-02-05 $5.81 $5.88 $5.81 $5.87 $4.85 119,476
2019-02-04 $5.87 $5.90 $5.80 $5.82 $4.81 338,303
2019-02-01 $5.85 $5.87 $5.84 $5.87 $4.85 147,120
2019-01-31 $5.82 $5.84 $5.81 $5.83 $4.81 87,616
2019-01-30 $5.81 $5.82 $5.80 $5.80 $4.79 144,971
2019-01-29 $5.86 $5.86 $5.81 $5.83 $4.81 221,109
2019-01-28 $5.79 $5.83 $5.78 $5.83 $4.81 113,207
2019-01-25 $5.80 $5.83 $5.78 $5.83 $4.81 128,620
2019-01-24 $5.81 $5.81 $5.77 $5.79 $4.78 43,338
2019-01-23 $5.84 $5.84 $5.78 $5.78 $4.77 56,800
2019-01-22 $5.80 $5.83 $5.79 $5.82 $4.81 71,803
2019-01-18 $5.82 $5.82 $5.78 $5.79 $4.78 69,008
2019-01-17 $5.81 $5.83 $5.79 $5.82 $4.81 243,527
2019-01-16 $5.80 $5.81 $5.76 $5.79 $4.78 123,142
2019-01-15 $5.82 $5.82 $5.77 $5.80 $4.79 93,143
2019-01-14 $5.83 $5.84 $5.78 $5.80 $4.79 91,361
2019-01-11 $5.79 $5.81 $5.78 $5.81 $4.80 55,367
2019-01-10 $5.81 $5.81 $5.76 $5.77 $4.76 105,099
2019-01-09 $5.85 $5.86 $5.78 $5.79 $4.78 107,448
2019-01-08 $5.87 $5.87 $5.77 $5.84 $4.82 297,334
2019-01-07 $5.80 $5.83 $5.77 $5.81 $4.80 188,524
2019-01-04 $5.74 $5.78 $5.73 $5.78 $4.77 148,088
2019-01-03 $5.69 $5.76 $5.68 $5.74 $4.74 124,988
2019-01-02 $5.66 $5.71 $5.66 $5.66 $4.67 98,712
2018-12-31 $5.70 $5.73 $5.64 $5.64 $4.66 316,650
2018-12-28 $5.71 $5.73 $5.68 $5.69 $4.70 345,479
2018-12-27 $5.68 $5.77 $5.68 $5.74 $4.71 283,842
2018-12-26 $5.68 $5.72 $5.68 $5.68 $4.66 168,565
2018-12-24 $5.64 $5.71 $5.62 $5.68 $4.66 155,188
2018-12-21 $5.63 $5.70 $5.63 $5.65 $4.64 213,207
2018-12-20 $5.72 $5.73 $5.63 $5.65 $4.64 198,127
2018-12-19 $5.75 $5.76 $5.71 $5.71 $4.69 117,824
2018-12-18 $5.74 $5.75 $5.72 $5.73 $4.70 85,604
2018-12-17 $5.74 $5.80 $5.72 $5.76 $4.73 90,927
2018-12-14 $5.73 $5.75 $5.72 $5.75 $4.72 73,928
2018-12-13 $5.69 $5.74 $5.69 $5.72 $4.69 92,619
2018-12-12 $5.76 $5.76 $5.68 $5.68 $4.66 139,600
2018-12-11 $5.77 $5.80 $5.76 $5.78 $4.72 316,258
2018-12-10 $5.74 $5.77 $5.72 $5.77 $4.71 242,809
2018-12-07 $5.74 $5.75 $5.72 $5.72 $4.67 108,345
2018-12-06 $5.66 $5.77 $5.66 $5.77 $4.71 258,555
2018-12-04 $5.71 $5.74 $5.69 $5.73 $4.67 220,026
2018-12-03 $5.74 $5.74 $5.70 $5.74 $4.68 126,140
2018-11-30 $5.69 $5.70 $5.66 $5.68 $4.63 76,684
2018-11-29 $5.68 $5.70 $5.64 $5.68 $4.63 201,606
2018-11-28 $5.62 $5.70 $5.61 $5.69 $4.64 151,654
2018-11-27 $5.62 $5.66 $5.58 $5.65 $4.61 184,753
2018-11-26 $5.62 $5.63 $5.60 $5.62 $4.58 145,553
2018-11-23 $5.59 $5.62 $5.59 $5.62 $4.58 66,378
2018-11-21 $5.59 $5.60 $5.58 $5.59 $4.56 130,666
2018-11-20 $5.62 $5.62 $5.58 $5.58 $4.55 126,839
2018-11-19 $5.60 $5.64 $5.59 $5.63 $4.59 127,924
2018-11-16 $5.59 $5.63 $5.56 $5.61 $4.58 164,848
2018-11-15 $5.57 $5.61 $5.56 $5.60 $4.57 163,954
2018-11-14 $5.57 $5.59 $5.55 $5.56 $4.54 78,552
2018-11-13 $5.61 $5.61 $5.58 $5.59 $4.53 117,213
2018-11-12 $5.57 $5.63 $5.57 $5.60 $4.54 192,875
2018-11-09 $5.57 $5.59 $5.57 $5.58 $4.52 67,461
2018-11-08 $5.57 $5.60 $5.57 $5.57 $4.52 122,858
2018-11-07 $5.62 $5.63 $5.56 $5.58 $4.52 122,973
2018-11-06 $5.63 $5.64 $5.59 $5.59 $4.53 68,301
2018-11-05 $5.63 $5.64 $5.62 $5.64 $4.57 56,331
2018-11-02 $5.64 $5.65 $5.61 $5.63 $4.56 71,521
2018-11-01 $5.63 $5.66 $5.62 $5.64 $4.57 80,238
2018-10-31 $5.62 $5.64 $5.60 $5.63 $4.56 236,739
2018-10-30 $5.62 $5.64 $5.59 $5.60 $4.54 157,417
2018-10-29 $5.64 $5.64 $5.62 $5.63 $4.56 50,634
2018-10-26 $5.64 $5.64 $5.62 $5.63 $4.56 37,234
2018-10-25 $5.62 $5.65 $5.62 $5.63 $4.56 37,677
2018-10-24 $5.64 $5.65 $5.63 $5.64 $4.57 47,347
2018-10-23 $5.62 $5.64 $5.62 $5.62 $4.56 54,786
2018-10-22 $5.64 $5.66 $5.63 $5.63 $4.56 49,293
2018-10-19 $5.62 $5.65 $5.61 $5.65 $4.58 61,946
2018-10-18 $5.61 $5.64 $5.61 $5.62 $4.56 60,356
2018-10-17 $5.63 $5.63 $5.59 $5.63 $4.56 87,690
2018-10-16 $5.64 $5.64 $5.60 $5.63 $4.56 83,917
2018-10-15 $5.65 $5.66 $5.62 $5.63 $4.56 83,268
2018-10-12 $5.64 $5.69 $5.59 $5.65 $4.58 44,794
2018-10-11 $5.66 $5.68 $5.64 $5.65 $4.55 201,873
2018-10-10 $5.66 $5.69 $5.65 $5.67 $4.57 128,620
2018-10-09 $5.72 $5.72 $5.66 $5.67 $4.57 65,499
2018-10-08 $5.75 $5.75 $5.68 $5.72 $4.61 107,847
2018-10-05 $5.69 $5.71 $5.68 $5.69 $4.59 117,054
2018-10-04 $5.71 $5.74 $5.68 $5.68 $4.58 81,425
2018-10-03 $5.73 $5.76 $5.70 $5.74 $4.63 110,618
2018-10-02 $5.73 $5.76 $5.73 $5.74 $4.63 66,501
2018-10-01 $5.72 $5.75 $5.72 $5.72 $4.61 75,394
2018-09-28 $5.73 $5.74 $5.70 $5.72 $4.61 78,133
2018-09-27 $5.73 $5.73 $5.71 $5.73 $4.62 41,815
2018-09-26 $5.71 $5.72 $5.69 $5.72 $4.61 59,842
2018-09-25 $5.69 $5.71 $5.69 $5.70 $4.59 77,331
2018-09-24 $5.71 $5.72 $5.69 $5.69 $4.59 110,529
2018-09-21 $5.69 $5.73 $5.68 $5.72 $4.61 133,953
2018-09-20 $5.72 $5.74 $5.69 $5.70 $4.59 119,745
2018-09-19 $5.73 $5.74 $5.71 $5.73 $4.62 79,557
2018-09-18 $5.74 $5.75 $5.71 $5.73 $4.62 121,449
2018-09-17 $5.76 $5.76 $5.71 $5.75 $4.63 103,828
2018-09-14 $5.75 $5.75 $5.74 $5.74 $4.63 71,397
2018-09-13 $5.75 $5.76 $5.74 $5.74 $4.63 94,497
2018-09-12 $5.79 $5.80 $5.78 $5.79 $4.64 108,743
2018-09-11 $5.78 $5.79 $5.76 $5.78 $4.63 109,401
2018-09-10 $5.76 $5.78 $5.75 $5.78 $4.63 103,452
2018-09-07 $5.78 $5.78 $5.75 $5.77 $4.62 95,597
2018-09-06 $5.76 $5.79 $5.76 $5.78 $4.63 132,517
2018-09-05 $5.79 $5.79 $5.77 $5.78 $4.63 77,611
2018-09-04 $5.78 $5.79 $5.76 $5.78 $4.63 38,884
2018-08-31 $5.77 $5.80 $5.76 $5.77 $4.62 139,227
2018-08-30 $5.76 $5.78 $5.76 $5.77 $4.62 80,074
2018-08-29 $5.77 $5.77 $5.76 $5.77 $4.62 39,135
2018-08-28 $5.78 $5.79 $5.75 $5.76 $4.61 96,212
2018-08-27 $5.78 $5.78 $5.76 $5.77 $4.62 77,360
2018-08-24 $5.77 $5.79 $5.76 $5.76 $4.61 130,595
2018-08-23 $5.79 $5.80 $5.78 $5.78 $4.63 26,143
2018-08-22 $5.80 $5.80 $5.78 $5.79 $4.64 101,009
2018-08-21 $5.79 $5.80 $5.78 $5.79 $4.64 53,489
2018-08-20 $5.79 $5.81 $5.78 $5.78 $4.63 95,411
2018-08-17 $5.78 $5.80 $5.78 $5.78 $4.63 53,570
2018-08-16 $5.77 $5.79 $5.76 $5.78 $4.63 44,919
2018-08-15 $5.78 $5.80 $5.78 $5.79 $4.64 61,931
2018-08-14 $5.76 $5.79 $5.76 $5.79 $4.64 30,869
2018-08-13 $5.78 $5.82 $5.77 $5.80 $4.62 73,217
2018-08-10 $5.76 $5.78 $5.75 $5.78 $4.60 101,524
2018-08-09 $5.77 $5.80 $5.74 $5.76 $4.59 106,193
2018-08-08 $5.78 $5.79 $5.77 $5.77 $4.59 35,153
2018-08-07 $5.80 $5.80 $5.78 $5.79 $4.61 64,538
2018-08-06 $5.76 $5.80 $5.76 $5.79 $4.61 56,744
2018-08-03 $5.77 $5.83 $5.76 $5.76 $4.59 147,510
2018-08-02 $5.78 $5.83 $5.76 $5.78 $4.60 121,194
2018-08-01 $5.73 $5.76 $5.71 $5.76 $4.59 181,381
2018-07-31 $5.78 $5.80 $5.72 $5.73 $4.56 284,698
2018-07-30 $5.76 $5.77 $5.76 $5.77 $4.59 141,189
2018-07-27 $5.75 $5.76 $5.75 $5.76 $4.59 69,423
2018-07-26 $5.75 $5.75 $5.73 $5.74 $4.57 141,814
2018-07-25 $5.75 $5.76 $5.74 $5.76 $4.59 162,316
2018-07-24 $5.72 $5.74 $5.72 $5.73 $4.56 180,696
2018-07-23 $5.73 $5.74 $5.72 $5.72 $4.55 97,500
2018-07-20 $5.73 $5.75 $5.72 $5.74 $4.57 107,395
2018-07-19 $5.76 $5.76 $5.72 $5.72 $4.55 108,659
2018-07-18 $5.76 $5.78 $5.76 $5.76 $4.59 72,380
2018-07-17 $5.81 $5.81 $5.75 $5.77 $4.59 216,769
2018-07-16 $5.80 $5.82 $5.80 $5.80 $4.62 47,032
2018-07-13 $5.81 $5.82 $5.81 $5.82 $4.63 24,488
2018-07-12 $5.83 $5.83 $5.82 $5.82 $4.61 38,899
2018-07-11 $5.83 $5.84 $5.82 $5.82 $4.61 55,422
2018-07-10 $5.82 $5.83 $5.80 $5.82 $4.61 79,233
2018-07-09 $5.82 $5.85 $5.82 $5.82 $4.61 138,410
2018-07-06 $5.83 $5.85 $5.81 $5.83 $4.62 68,500
2018-07-05 $5.82 $5.85 $5.81 $5.84 $4.63 60,572
2018-07-03 $5.81 $5.84 $5.81 $5.82 $4.61 24,723
2018-07-02 $5.80 $5.84 $5.80 $5.82 $4.61 117,948
2018-06-29 $5.81 $5.83 $5.79 $5.83 $4.62 149,601
2018-06-28 $5.79 $5.82 $5.78 $5.82 $4.61 83,909
2018-06-27 $5.78 $5.79 $5.75 $5.79 $4.59 145,501
2018-06-26 $5.77 $5.78 $5.75 $5.76 $4.57 63,870
2018-06-25 $5.75 $5.78 $5.75 $5.78 $4.58 65,595
2018-06-22 $5.77 $5.78 $5.75 $5.75 $4.56 20,775
2018-06-21 $5.76 $5.78 $5.75 $5.78 $4.58 39,041
2018-06-20 $5.75 $5.77 $5.75 $5.75 $4.56 50,631
2018-06-19 $5.74 $5.76 $5.74 $5.75 $4.56 377,112
2018-06-18 $5.75 $5.76 $5.74 $5.74 $4.55 117,800
2018-06-15 $5.73 $5.76 $5.72 $5.74 $4.55 83,162
2018-06-14 $5.70 $5.73 $5.70 $5.72 $4.53 82,901
2018-06-13 $5.74 $5.74 $5.72 $5.73 $4.52 96,300
2018-06-12 $5.76 $5.76 $5.71 $5.74 $4.53 85,582
2018-06-11 $5.78 $5.78 $5.74 $5.75 $4.54 103,087
2018-06-08 $5.77 $5.78 $5.76 $5.77 $4.55 23,299
2018-06-07 $5.74 $5.78 $5.74 $5.76 $4.54 82,410
2018-06-06 $5.77 $5.80 $5.74 $5.76 $4.54 89,513
2018-06-05 $5.78 $5.81 $5.77 $5.77 $4.55 110,775
2018-06-04 $5.79 $5.81 $5.78 $5.80 $4.58 104,237
2018-06-01 $5.79 $5.82 $5.78 $5.79 $4.57 143,847
2018-05-31 $5.80 $5.83 $5.77 $5.82 $4.59 195,772
2018-05-30 $5.79 $5.80 $5.77 $5.78 $4.56 96,603
2018-05-29 $5.76 $5.82 $5.76 $5.81 $4.58 83,969
2018-05-25 $5.75 $5.79 $5.74 $5.76 $4.54 149,758
2018-05-24 $5.73 $5.80 $5.73 $5.74 $4.53 110,728
2018-05-23 $5.73 $5.77 $5.72 $5.76 $4.54 159,005
2018-05-22 $5.70 $5.73 $5.70 $5.73 $4.52 62,513
2018-05-21 $5.71 $5.73 $5.70 $5.71 $4.51 84,245
2018-05-18 $5.73 $5.74 $5.72 $5.72 $4.51 52,266
2018-05-17 $5.70 $5.74 $5.70 $5.72 $4.51 53,507
2018-05-16 $5.74 $5.74 $5.70 $5.71 $4.51 149,799
2018-05-15 $5.76 $5.76 $5.70 $5.71 $4.51 138,404
2018-05-14 $5.76 $5.77 $5.76 $5.76 $4.54 57,132
2018-05-11 $5.77 $5.79 $5.76 $5.79 $4.55 72,055
2018-05-10 $5.73 $5.77 $5.73 $5.76 $4.52 46,751
2018-05-09 $5.73 $5.76 $5.71 $5.75 $4.52 115,068
2018-05-08 $5.76 $5.77 $5.72 $5.73 $4.50 89,319
2018-05-07 $5.75 $5.78 $5.75 $5.77 $4.53 39,663
2018-05-04 $5.73 $5.76 $5.73 $5.76 $4.52 84,582
2018-05-03 $5.75 $5.77 $5.73 $5.73 $4.50 92,900
2018-05-02 $5.75 $5.78 $5.73 $5.74 $4.51 59,120
2018-05-01 $5.75 $5.77 $5.74 $5.75 $4.52 81,125
2018-04-30 $5.77 $5.77 $5.74 $5.76 $4.52 86,644
2018-04-27 $5.74 $5.77 $5.74 $5.76 $4.52 66,380
2018-04-26 $5.72 $5.74 $5.72 $5.72 $4.49 131,299
2018-04-25 $5.71 $5.74 $5.71 $5.73 $4.50 61,602
2018-04-24 $5.73 $5.73 $5.71 $5.73 $4.50 177,418
2018-04-23 $5.78 $5.78 $5.73 $5.74 $4.51 69,067
2018-04-20 $5.75 $5.78 $5.75 $5.77 $4.53 38,720
2018-04-19 $5.77 $5.77 $5.74 $5.76 $4.52 99,337
2018-04-18 $5.80 $5.82 $5.78 $5.79 $4.55 85,622
2018-04-17 $5.80 $5.81 $5.80 $5.80 $4.56 112,307
2018-04-16 $5.82 $5.83 $5.80 $5.80 $4.56 95,057
2018-04-13 $5.82 $5.84 $5.82 $5.82 $4.57 30,761
2018-04-12 $5.85 $5.85 $5.83 $5.85 $4.57 52,968
2018-04-11 $5.86 $5.87 $5.83 $5.84 $4.57 70,005
2018-04-10 $5.84 $5.87 $5.83 $5.87 $4.59 49,466
2018-04-09 $5.87 $5.87 $5.84 $5.84 $4.57 49,884
2018-04-06 $5.85 $5.88 $5.85 $5.87 $4.59 83,075
2018-04-05 $5.88 $5.89 $5.85 $5.85 $4.57 202,530
2018-04-04 $5.89 $5.89 $5.86 $5.88 $4.60 113,557
2018-04-03 $5.87 $5.89 $5.87 $5.87 $4.59 403,389
2018-04-02 $5.88 $5.88 $5.87 $5.88 $4.60 52,148
2018-03-29 $5.88 $5.90 $5.86 $5.87 $4.59 100,181
2018-03-28 $5.85 $5.87 $5.85 $5.87 $4.59 43,931
2018-03-27 $5.85 $5.86 $5.83 $5.84 $4.57 126,803
2018-03-26 $5.85 $5.85 $5.83 $5.85 $4.57 66,316
2018-03-23 $5.85 $5.86 $5.83 $5.86 $4.58 33,512
2018-03-22 $5.87 $5.87 $5.83 $5.84 $4.57 93,066
2018-03-21 $5.86 $5.88 $5.84 $5.86 $4.58 71,521
2018-03-20 $5.87 $5.88 $5.86 $5.86 $4.58 61,944
2018-03-19 $5.89 $5.90 $5.88 $5.89 $4.61 46,419
2018-03-16 $5.86 $5.90 $5.86 $5.88 $4.60 63,033
2018-03-15 $5.87 $5.88 $5.86 $5.87 $4.59 47,098
2018-03-14 $5.88 $5.89 $5.86 $5.88 $4.60 42,393
2018-03-13 $5.89 $5.90 $5.88 $5.88 $4.58 54,312
2018-03-12 $5.90 $5.90 $5.88 $5.90 $4.59 67,430
2018-03-09 $5.92 $5.92 $5.88 $5.90 $4.59 46,675
2018-03-08 $5.92 $5.92 $5.89 $5.90 $4.59 56,781
2018-03-07 $5.90 $5.92 $5.89 $5.89 $4.58 47,386
2018-03-06 $5.93 $5.93 $5.90 $5.93 $4.62 45,386
2018-03-05 $5.87 $5.94 $5.87 $5.93 $4.62 118,439
2018-03-02 $5.90 $5.93 $5.86 $5.86 $4.56 69,149
2018-03-01 $5.92 $5.95 $5.91 $5.92 $4.61 109,508
2018-02-28 $5.88 $5.94 $5.87 $5.91 $4.60 132,067
2018-02-27 $5.91 $5.92 $5.87 $5.88 $4.58 208,674
2018-02-26 $5.88 $5.92 $5.88 $5.90 $4.59 142,914
2018-02-23 $5.81 $5.90 $5.81 $5.89 $4.58 245,350
2018-02-22 $5.82 $5.84 $5.80 $5.81 $4.52 147,649
2018-02-21 $5.79 $5.83 $5.79 $5.80 $4.51 121,897
2018-02-20 $5.79 $5.85 $5.79 $5.81 $4.52 128,118
2018-02-16 $5.80 $5.81 $5.76 $5.77 $4.49 145,345
2018-02-15 $5.80 $5.81 $5.76 $5.78 $4.50 140,088
2018-02-14 $5.81 $5.83 $5.78 $5.80 $4.51 116,166
2018-02-13 $5.82 $5.84 $5.81 $5.83 $4.52 102,346
2018-02-12 $5.86 $5.86 $5.81 $5.84 $4.53 204,655
2018-02-09 $5.83 $5.86 $5.81 $5.85 $4.53 143,341
2018-02-08 $5.82 $5.86 $5.82 $5.84 $4.53 95,176
2018-02-07 $5.86 $5.87 $5.83 $5.85 $4.53 176,944
2018-02-06 $5.83 $5.88 $5.82 $5.83 $4.52 167,172
2018-02-05 $5.84 $5.88 $5.82 $5.88 $4.56 166,847
2018-02-02 $5.87 $5.89 $5.85 $5.87 $4.55 160,978
2018-02-01 $5.93 $5.93 $5.88 $5.91 $4.58 92,326
2018-01-31 $5.90 $5.93 $5.90 $5.93 $4.59 76,794
2018-01-30 $5.95 $5.95 $5.88 $5.90 $4.57 253,549
2018-01-29 $5.88 $5.96 $5.88 $5.95 $4.61 352,948
2018-01-26 $6.03 $6.03 $5.95 $5.97 $4.63 124,162
2018-01-25 $6.00 $6.03 $5.99 $6.02 $4.66 107,978
2018-01-24 $5.98 $6.00 $5.98 $6.00 $4.65 103,029
2018-01-23 $6.01 $6.02 $5.97 $5.98 $4.63 265,379
2018-01-22 $6.03 $6.03 $6.00 $6.02 $4.66 123,813
2018-01-19 $6.05 $6.06 $6.02 $6.02 $4.66 129,723
2018-01-18 $6.04 $6.05 $6.03 $6.05 $4.69 79,903
2018-01-17 $6.05 $6.06 $6.04 $6.05 $4.69 86,599
2018-01-16 $6.08 $6.09 $6.04 $6.06 $4.70 130,783
2018-01-12 $6.05 $6.08 $6.03 $6.07 $4.70 110,164
2018-01-11 $6.06 $6.08 $6.04 $6.05 $4.69 130,919
2018-01-10 $6.11 $6.14 $6.06 $6.07 $4.70 159,856
2018-01-09 $6.12 $6.16 $6.12 $6.13 $4.75 130,737
2018-01-08 $6.11 $6.15 $6.07 $6.15 $4.77 146,524
2018-01-05 $6.13 $6.16 $6.10 $6.11 $4.73 178,158
2018-01-04 $6.17 $6.17 $6.13 $6.14 $4.76 84,041
2018-01-03 $6.19 $6.19 $6.15 $6.17 $4.78 37,218
2018-01-02 $6.17 $6.19 $6.16 $6.19 $4.80 85,144
2017-12-29 $6.15 $6.17 $6.14 $6.17 $4.78 168,914
2017-12-28 $6.14 $6.18 $6.14 $6.16 $4.77 152,171
2017-12-27 $6.10 $6.17 $6.10 $6.16 $4.75 214,678
2017-12-26 $6.11 $6.12 $6.10 $6.12 $4.72 65,241
2017-12-22 $6.11 $6.12 $6.08 $6.11 $4.71 97,810
2017-12-21 $6.08 $6.11 $6.08 $6.11 $4.71 78,739
2017-12-20 $6.10 $6.12 $6.07 $6.07 $4.68 177,457
2017-12-19 $6.12 $6.12 $6.10 $6.11 $4.71 118,900
2017-12-18 $6.10 $6.12 $6.09 $6.12 $4.72 129,600
2017-12-15 $6.11 $6.12 $6.10 $6.12 $4.72 176,297
2017-12-14 $6.12 $6.14 $6.10 $6.11 $4.71 180,323
2017-12-13 $6.14 $6.16 $6.12 $6.15 $4.74 240,692
2017-12-12 $6.14 $6.16 $6.13 $6.15 $4.74 145,564
2017-12-11 $6.14 $6.16 $6.13 $6.16 $4.75 92,130
2017-12-08 $6.14 $6.17 $6.14 $6.17 $4.74 91,389
2017-12-07 $6.14 $6.15 $6.12 $6.14 $4.72 160,718
2017-12-06 $6.11 $6.16 $6.11 $6.16 $4.73 150,262
2017-12-05 $6.13 $6.14 $6.11 $6.11 $4.69 140,454
2017-12-04 $6.13 $6.16 $6.12 $6.13 $4.71 146,198
2017-12-01 $6.15 $6.16 $6.11 $6.14 $4.72 205,544
2017-11-30 $6.12 $6.15 $6.09 $6.15 $4.72 329,960
2017-11-29 $6.15 $6.16 $6.11 $6.11 $4.69 165,411
2017-11-28 $6.17 $6.18 $6.14 $6.16 $4.73 61,729
2017-11-27 $6.13 $6.17 $6.12 $6.17 $4.74 90,008
2017-11-24 $6.12 $6.15 $6.12 $6.14 $4.72 24,464
2017-11-22 $6.15 $6.15 $6.12 $6.13 $4.71 92,158
2017-11-21 $6.15 $6.16 $6.14 $6.14 $4.72 125,422
2017-11-20 $6.16 $6.18 $6.14 $6.15 $4.72 75,592
2017-11-17 $6.18 $6.18 $6.14 $6.17 $4.74 45,306
2017-11-16 $6.16 $6.19 $6.15 $6.17 $4.74 265,285
2017-11-15 $6.17 $6.18 $6.14 $6.17 $4.74 91,064
2017-11-14 $6.20 $6.21 $6.13 $6.15 $4.72 214,503
2017-11-13 $6.22 $6.23 $6.20 $6.22 $4.76 124,478
2017-11-10 $6.26 $6.28 $6.20 $6.22 $4.76 87,507
2017-11-09 $6.26 $6.27 $6.25 $6.25 $4.78 48,278
2017-11-08 $6.28 $6.29 $6.26 $6.26 $4.79 40,276
2017-11-07 $6.28 $6.30 $6.26 $6.29 $4.81 33,623
2017-11-06 $6.26 $6.28 $6.25 $6.26 $4.79 29,056
2017-11-03 $6.25 $6.29 $6.23 $6.28 $4.80 49,795
2017-11-02 $6.21 $6.29 $6.18 $6.27 $4.80 213,747
2017-11-01 $6.22 $6.24 $6.20 $6.21 $4.75 91,247
2017-10-31 $6.24 $6.24 $6.20 $6.20 $4.74 116,370
2017-10-30 $6.24 $6.24 $6.21 $6.21 $4.75 42,718
2017-10-27 $6.25 $6.25 $6.20 $6.25 $4.78 138,252
2017-10-26 $6.24 $6.25 $6.21 $6.23 $4.77 89,704
2017-10-25 $6.26 $6.26 $6.25 $6.25 $4.78 61,400
2017-10-24 $6.25 $6.27 $6.25 $6.26 $4.79 63,791
2017-10-23 $6.27 $6.28 $6.24 $6.28 $4.80 74,394
2017-10-20 $6.26 $6.29 $6.23 $6.24 $4.77 75,838
2017-10-19 $6.25 $6.29 $6.24 $6.29 $4.81 91,971
2017-10-18 $6.27 $6.27 $6.23 $6.25 $4.78 149,573
2017-10-17 $6.23 $6.26 $6.23 $6.25 $4.78 113,615
2017-10-16 $6.25 $6.27 $6.23 $6.25 $4.78 46,655
2017-10-13 $6.23 $6.25 $6.22 $6.25 $4.78 93,905
2017-10-12 $6.26 $6.27 $6.23 $6.23 $4.75 602,821
2017-10-11 $6.24 $6.27 $6.24 $6.27 $4.78 22,867
2017-10-10 $6.26 $6.27 $6.24 $6.24 $4.75 100,319
2017-10-09 $6.26 $6.28 $6.23 $6.28 $4.78 146,613
2017-10-06 $6.26 $6.30 $6.22 $6.26 $4.77 155,778
2017-10-05 $6.30 $6.30 $6.25 $6.25 $4.76 72,092
2017-10-04 $6.26 $6.30 $6.26 $6.27 $4.78 53,356
2017-10-03 $6.29 $6.30 $6.24 $6.29 $4.79 88,003
2017-10-02 $6.30 $6.32 $6.26 $6.32 $4.81 61,194
2017-09-29 $6.29 $6.31 $6.26 $6.28 $4.78 120,439
2017-09-28 $6.29 $6.30 $6.25 $6.27 $4.78 110,188
2017-09-27 $6.33 $6.33 $6.28 $6.28 $4.78 53,451
2017-09-26 $6.33 $6.34 $6.31 $6.32 $4.81 47,374
2017-09-25 $6.33 $6.34 $6.31 $6.34 $4.83 40,773
2017-09-22 $6.34 $6.34 $6.30 $6.33 $4.82 140,028
2017-09-21 $6.34 $6.34 $6.30 $6.32 $4.81 110,645
2017-09-20 $6.33 $6.35 $6.31 $6.34 $4.83 200,038
2017-09-19 $6.33 $6.35 $6.32 $6.32 $4.81 103,812
2017-09-18 $6.39 $6.39 $6.32 $6.35 $4.84 110,018
2017-09-15 $6.34 $6.36 $6.32 $6.34 $4.83 41,926
2017-09-14 $6.35 $6.35 $6.33 $6.35 $4.84 50,550
2017-09-13 $6.35 $6.40 $6.34 $6.40 $4.85 44,669
2017-09-12 $6.35 $6.36 $6.33 $6.35 $4.82 72,870
2017-09-11 $6.35 $6.35 $6.32 $6.34 $4.81 44,136
2017-09-08 $6.33 $6.38 $6.31 $6.36 $4.82 56,090
2017-09-07 $6.34 $6.39 $6.33 $6.34 $4.81 148,519
2017-09-06 $6.35 $6.35 $6.32 $6.32 $4.79 29,801
2017-09-05 $6.34 $6.37 $6.32 $6.32 $4.79 40,867
2017-09-01 $6.30 $6.34 $6.29 $6.34 $4.81 63,663
2017-08-31 $6.33 $6.33 $6.29 $6.29 $4.77 260,307
2017-08-30 $6.31 $6.33 $6.30 $6.30 $4.78 35,424
2017-08-29 $6.30 $6.31 $6.28 $6.30 $4.78 40,962
2017-08-28 $6.30 $6.32 $6.30 $6.30 $4.78 46,766
2017-08-25 $6.34 $6.34 $6.28 $6.30 $4.78 93,686
2017-08-24 $6.32 $6.33 $6.31 $6.33 $4.80 57,935
2017-08-23 $6.31 $6.35 $6.31 $6.35 $4.82 67,501
2017-08-22 $6.31 $6.32 $6.29 $6.32 $4.79 38,121
2017-08-21 $6.30 $6.32 $6.29 $6.30 $4.78 65,811
2017-08-18 $6.27 $6.30 $6.26 $6.28 $4.76 40,427
2017-08-17 $6.27 $6.29 $6.25 $6.28 $4.76 102,262
2017-08-16 $6.26 $6.27 $6.24 $6.27 $4.76 80,677
2017-08-15 $6.29 $6.32 $6.25 $6.26 $4.75 91,843
2017-08-14 $6.25 $6.33 $6.25 $6.33 $4.80 53,832
2017-08-11 $6.23 $6.24 $6.19 $6.21 $4.71 118,495
2017-08-10 $6.34 $6.34 $6.24 $6.27 $4.74 139,132
2017-08-09 $6.33 $6.34 $6.32 $6.34 $4.79 70,213
2017-08-08 $6.33 $6.34 $6.30 $6.31 $4.77 65,458
2017-08-07 $6.36 $6.36 $6.33 $6.33 $4.78 127,392
2017-08-04 $6.34 $6.39 $6.33 $6.39 $4.83 33,079
2017-08-03 $6.35 $6.35 $6.31 $6.35 $4.80 101,156
2017-08-02 $6.33 $6.35 $6.32 $6.33 $4.78 73,879
2017-08-01 $6.33 $6.33 $6.32 $6.33 $4.78 61,130
2017-07-31 $6.33 $6.34 $6.30 $6.33 $4.78 165,088
2017-07-28 $6.31 $6.35 $6.31 $6.31 $4.77 72,943
2017-07-27 $6.33 $6.33 $6.31 $6.31 $4.77 19,341
2017-07-26 $6.33 $6.33 $6.31 $6.33 $4.78 107,103
2017-07-25 $6.30 $6.32 $6.29 $6.31 $4.77 204,790
2017-07-24 $6.30 $6.31 $6.29 $6.29 $4.75 55,096
2017-07-21 $6.31 $6.32 $6.30 $6.31 $4.77 33,591
2017-07-20 $6.30 $6.32 $6.30 $6.30 $4.76 71,085
2017-07-19 $6.33 $6.33 $6.30 $6.30 $4.76 67,736
2017-07-18 $6.32 $6.33 $6.30 $6.32 $4.77 33,401
2017-07-17 $6.33 $6.33 $6.31 $6.31 $4.77 32,165
2017-07-14 $6.28 $6.32 $6.28 $6.32 $4.77 72,539
2017-07-13 $6.30 $6.32 $6.27 $6.28 $4.74 104,603
2017-07-12 $6.29 $6.33 $6.29 $6.31 $4.77 93,475
2017-07-11 $6.30 $6.33 $6.30 $6.31 $4.75 22,402
2017-07-10 $6.32 $6.32 $6.28 $6.30 $4.74 47,299
2017-07-07 $6.30 $6.32 $6.30 $6.31 $4.75 58,993
2017-07-06 $6.30 $6.31 $6.28 $6.31 $4.75 50,980
2017-07-05 $6.31 $6.31 $6.27 $6.30 $4.74 85,142
2017-07-03 $6.36 $6.36 $6.28 $6.29 $4.73 136,216
2017-06-30 $6.31 $6.37 $6.29 $6.37 $4.79 391,689
2017-06-29 $6.29 $6.31 $6.26 $6.31 $4.75 59,114
2017-06-28 $6.28 $6.29 $6.25 $6.29 $4.73 72,983
2017-06-27 $6.29 $6.30 $6.26 $6.29 $4.73 61,300
2017-06-26 $6.29 $6.30 $6.27 $6.28 $4.72 50,100
2017-06-23 $6.31 $6.31 $6.28 $6.30 $4.74 37,171
2017-06-22 $6.33 $6.33 $6.29 $6.31 $4.75 36,984
2017-06-21 $6.34 $6.34 $6.31 $6.31 $4.75 54,620
2017-06-20 $6.34 $6.35 $6.32 $6.34 $4.77 72,871
2017-06-19 $6.31 $6.35 $6.30 $6.34 $4.77 48,764
2017-06-16 $6.29 $6.31 $6.29 $6.30 $4.74 50,750
2017-06-15 $6.31 $6.31 $6.29 $6.30 $4.74 47,375
2017-06-14 $6.30 $6.32 $6.30 $6.31 $4.75 46,136
2017-06-13 $6.29 $6.31 $6.26 $6.31 $4.75 81,236
2017-06-12 $6.30 $6.32 $6.29 $6.30 $4.72 36,725
2017-06-09 $6.30 $6.32 $6.30 $6.32 $4.73 54,978
2017-06-08 $6.32 $6.33 $6.28 $6.30 $4.72 91,189
2017-06-07 $6.33 $6.33 $6.30 $6.33 $4.74 44,286
2017-06-06 $6.32 $6.35 $6.32 $6.33 $4.74 51,505
2017-06-05 $6.31 $6.33 $6.30 $6.33 $4.74 82,643
2017-06-02 $6.31 $6.32 $6.30 $6.31 $4.73 45,047
2017-06-01 $6.29 $6.31 $6.29 $6.31 $4.73 70,222
2017-05-31 $6.29 $6.31 $6.29 $6.31 $4.73 76,357
2017-05-30 $6.25 $6.29 $6.25 $6.29 $4.71 69,139
2017-05-26 $6.27 $6.28 $6.25 $6.26 $4.69 152,370
2017-05-25 $6.27 $6.27 $6.26 $6.27 $4.70 55,954
2017-05-24 $6.23 $6.27 $6.23 $6.27 $4.70 91,680
2017-05-23 $6.26 $6.28 $6.22 $6.22 $4.66 71,788
2017-05-22 $6.28 $6.29 $6.24 $6.27 $4.70 71,284
2017-05-19 $6.26 $6.29 $6.24 $6.28 $4.70 61,567
2017-05-18 $6.24 $6.28 $6.24 $6.25 $4.68 74,535
2017-05-17 $6.22 $6.28 $6.22 $6.25 $4.68 59,964
2017-05-16 $6.24 $6.25 $6.22 $6.24 $4.67 62,297
2017-05-15 $6.22 $6.24 $6.21 $6.23 $4.67 90,923
2017-05-12 $6.19 $6.23 $6.17 $6.22 $4.66 93,233
2017-05-11 $6.18 $6.20 $6.17 $6.19 $4.63 78,570
2017-05-10 $6.22 $6.22 $6.16 $6.20 $4.62 180,720
2017-05-09 $6.22 $6.24 $6.20 $6.21 $4.63 64,310
2017-05-08 $6.23 $6.24 $6.22 $6.22 $4.64 60,602
2017-05-05 $6.25 $6.25 $6.22 $6.24 $4.65 62,723
2017-05-04 $6.25 $6.26 $6.24 $6.24 $4.65 96,983
2017-05-03 $6.25 $6.26 $6.25 $6.25 $4.66 63,955
2017-05-02 $6.26 $6.26 $6.25 $6.25 $4.66 77,325
2017-05-01 $6.24 $6.26 $6.24 $6.26 $4.67 34,529
2017-04-28 $6.26 $6.26 $6.24 $6.24 $4.65 64,508
2017-04-27 $6.23 $6.26 $6.23 $6.25 $4.66 86,062
2017-04-26 $6.25 $6.25 $6.23 $6.23 $4.65 30,118
2017-04-25 $6.25 $6.26 $6.23 $6.25 $4.66 104,049
2017-04-24 $6.24 $6.24 $6.23 $6.24 $4.65 84,823
2017-04-21 $6.25 $6.25 $6.24 $6.25 $4.66 33,409
2017-04-20 $6.25 $6.25 $6.23 $6.25 $4.66 139,205
2017-04-19 $6.23 $6.26 $6.22 $6.24 $4.65 130,220
2017-04-18 $6.23 $6.25 $6.22 $6.25 $4.66 61,686
2017-04-17 $6.25 $6.25 $6.21 $6.22 $4.64 74,387
2017-04-13 $6.24 $6.25 $6.23 $6.25 $4.66 37,627
2017-04-12 $6.22 $6.25 $6.22 $6.23 $4.65 190,701
2017-04-11 $6.21 $6.24 $6.20 $6.24 $4.65 73,605
2017-04-10 $6.22 $6.23 $6.21 $6.23 $4.63 52,830
2017-04-07 $6.22 $6.24 $6.22 $6.23 $4.63 56,656
2017-04-06 $6.20 $6.22 $6.20 $6.22 $4.62 90,071
2017-04-05 $6.22 $6.23 $6.20 $6.20 $4.60 57,242
2017-04-04 $6.19 $6.23 $6.19 $6.23 $4.63 98,983
2017-04-03 $6.18 $6.21 $6.18 $6.18 $4.59 125,230
2017-03-31 $6.22 $6.22 $6.18 $6.19 $4.60 91,633
2017-03-30 $6.20 $6.23 $6.19 $6.21 $4.61 222,360
2017-03-29 $6.18 $6.21 $6.17 $6.20 $4.60 57,159
2017-03-28 $6.17 $6.18 $6.15 $6.17 $4.58 67,643
2017-03-27 $6.17 $6.18 $6.15 $6.16 $4.57 65,900
2017-03-24 $6.16 $6.19 $6.15 $6.17 $4.58 102,639
2017-03-23 $6.15 $6.16 $6.13 $6.16 $4.57 87,272
2017-03-22 $6.14 $6.16 $6.13 $6.15 $4.57 110,597
2017-03-21 $6.14 $6.14 $6.12 $6.14 $4.56 86,933
2017-03-20 $6.13 $6.15 $6.10 $6.13 $4.55 229,426
2017-03-17 $6.14 $6.16 $6.12 $6.12 $4.54 84,115
2017-03-16 $6.18 $6.18 $6.15 $6.17 $4.58 52,483
2017-03-15 $6.12 $6.17 $6.10 $6.17 $4.58 89,838
2017-03-14 $6.12 $6.13 $6.06 $6.09 $4.52 143,504
2017-03-13 $6.15 $6.15 $6.12 $6.13 $4.55 56,819
2017-03-10 $6.15 $6.16 $6.15 $6.15 $4.55 44,361
2017-03-09 $6.16 $6.18 $6.14 $6.14 $4.54 179,802
2017-03-08 $6.22 $6.22 $6.15 $6.19 $4.58 193,996
2017-03-07 $6.25 $6.25 $6.22 $6.23 $4.61 72,993
2017-03-06 $6.24 $6.25 $6.21 $6.25 $4.62 153,587
2017-03-03 $6.23 $6.24 $6.21 $6.22 $4.60 70,590
2017-03-02 $6.22 $6.24 $6.22 $6.23 $4.61 127,904
2017-03-01 $6.24 $6.25 $6.22 $6.23 $4.61 144,772
2017-02-28 $6.26 $6.30 $6.26 $6.26 $4.63 70,163
2017-02-27 $6.27 $6.29 $6.25 $6.25 $4.62 121,399
2017-02-24 $6.26 $6.27 $6.25 $6.25 $4.62 43,014
2017-02-23 $6.26 $6.29 $6.24 $6.25 $4.62 129,608
2017-02-22 $6.24 $6.26 $6.23 $6.26 $4.63 67,712
2017-02-21 $6.24 $6.25 $6.22 $6.24 $4.61 140,843
2017-02-17 $6.25 $6.26 $6.24 $6.26 $4.63 52,126
2017-02-16 $6.25 $6.26 $6.23 $6.23 $4.61 58,482
2017-02-15 $6.25 $6.27 $6.23 $6.27 $4.64 117,388
2017-02-14 $6.23 $6.26 $6.22 $6.24 $4.61 104,132
2017-02-13 $6.25 $6.25 $6.22 $6.24 $4.61 73,646
2017-02-10 $6.27 $6.29 $6.22 $6.26 $4.61 109,994
2017-02-09 $6.22 $6.28 $6.22 $6.27 $4.62 358,224
2017-02-08 $6.24 $6.24 $6.22 $6.22 $4.58 161,698
2017-02-07 $6.22 $6.25 $6.22 $6.24 $4.59 164,139
2017-02-06 $6.23 $6.24 $6.22 $6.22 $4.58 82,056
2017-02-03 $6.21 $6.24 $6.21 $6.23 $4.59 99,214
2017-02-02 $6.20 $6.22 $6.20 $6.21 $4.57 139,230
2017-02-01 $6.24 $6.24 $6.19 $6.22 $4.58 89,625
2017-01-31 $6.22 $6.24 $6.22 $6.24 $4.59 82,427
2017-01-30 $6.23 $6.24 $6.20 $6.22 $4.58 120,505
2017-01-27 $6.18 $6.23 $6.18 $6.22 $4.58 83,912
2017-01-26 $6.21 $6.21 $6.17 $6.21 $4.57 141,017
2017-01-25 $6.23 $6.24 $6.16 $6.22 $4.58 401,902
2017-01-24 $6.26 $6.27 $6.24 $6.24 $4.59 145,414
2017-01-23 $6.25 $6.28 $6.24 $6.27 $4.62 50,026
2017-01-20 $6.24 $6.26 $6.23 $6.24 $4.59 79,391
2017-01-19 $6.26 $6.26 $6.22 $6.26 $4.61 73,572
2017-01-18 $6.27 $6.29 $6.25 $6.27 $4.62 93,434
2017-01-17 $6.27 $6.29 $6.26 $6.28 $4.62 75,613
2017-01-13 $6.29 $6.32 $6.25 $6.25 $4.60 88,516
2017-01-12 $6.27 $6.30 $6.27 $6.28 $4.62 118,096
2017-01-11 $6.27 $6.31 $6.25 $6.28 $4.62 193,564
2017-01-10 $6.26 $6.32 $6.26 $6.30 $4.64 68,253
2017-01-09 $6.27 $6.30 $6.26 $6.30 $4.64 52,708
2017-01-06 $6.23 $6.27 $6.23 $6.25 $4.60 63,094
2017-01-05 $6.29 $6.32 $6.24 $6.24 $4.59 78,807
2017-01-04 $6.28 $6.31 $6.28 $6.30 $4.64 62,127
2017-01-03 $6.32 $6.32 $6.27 $6.27 $4.62 99,577
2016-12-30 $6.33 $6.38 $6.32 $6.33 $4.66 269,822
2016-12-29 $6.29 $6.33 $6.29 $6.32 $4.65 136,734
2016-12-28 $6.27 $6.29 $6.25 $6.29 $4.63 99,992
2016-12-27 $6.25 $6.33 $6.23 $6.30 $4.62 125,708
2016-12-23 $6.22 $6.26 $6.22 $6.23 $4.57 114,909
2016-12-22 $6.23 $6.27 $6.21 $6.24 $4.58 100,462
2016-12-21 $6.20 $6.22 $6.20 $6.21 $4.55 149,310
2016-12-20 $6.22 $6.24 $6.20 $6.22 $4.56 116,832
2016-12-19 $6.26 $6.26 $6.22 $6.23 $4.57 108,827
2016-12-16 $6.23 $6.24 $6.22 $6.23 $4.57 107,155
2016-12-15 $6.25 $6.25 $6.21 $6.23 $4.57 147,625
2016-12-14 $6.26 $6.29 $6.24 $6.28 $4.60 114,910
2016-12-13 $6.25 $6.28 $6.25 $6.28 $4.60 50,067
2016-12-12 $6.26 $6.27 $6.23 $6.26 $4.59 140,720
2016-12-09 $6.29 $6.29 $6.25 $6.27 $4.60 104,990
2016-12-08 $6.27 $6.30 $6.26 $6.28 $4.60 179,535
2016-12-07 $6.29 $6.35 $6.25 $6.28 $4.59 103,848
2016-12-06 $6.23 $6.26 $6.23 $6.26 $4.57 59,342
2016-12-05 $6.24 $6.27 $6.23 $6.23 $4.55 69,262
2016-12-02 $6.22 $6.30 $6.21 $6.23 $4.55 85,530
2016-12-01 $6.21 $6.25 $6.21 $6.23 $4.55 118,301
2016-11-30 $6.28 $6.28 $6.24 $6.25 $4.56 50,678
2016-11-29 $6.30 $6.30 $6.24 $6.27 $4.58 141,188
2016-11-28 $6.24 $6.29 $6.23 $6.29 $4.59 47,077
2016-11-25 $6.21 $6.25 $6.21 $6.24 $4.56 38,807
2016-11-23 $6.20 $6.23 $6.20 $6.22 $4.54 80,147
2016-11-22 $6.20 $6.22 $6.20 $6.21 $4.53 79,657
2016-11-21 $6.23 $6.23 $6.20 $6.20 $4.53 104,463
2016-11-18 $6.23 $6.24 $6.23 $6.23 $4.55 80,183
2016-11-17 $6.22 $6.26 $6.22 $6.25 $4.56 136,920
2016-11-16 $6.21 $6.22 $6.17 $6.20 $4.53 172,736
2016-11-15 $6.16 $6.20 $6.16 $6.19 $4.52 84,867
2016-11-14 $6.22 $6.25 $6.16 $6.16 $4.50 340,993
2016-11-11 $6.27 $6.31 $6.23 $6.23 $4.55 118,489
2016-11-10 $6.29 $6.30 $6.26 $6.27 $4.58 171,331
2016-11-09 $6.35 $6.35 $6.27 $6.33 $4.60 132,653
2016-11-08 $6.39 $6.41 $6.35 $6.36 $4.62 94,391
2016-11-07 $6.40 $6.42 $6.37 $6.42 $4.67 92,366
2016-11-04 $6.39 $6.46 $6.39 $6.40 $4.65 83,454
2016-11-03 $6.39 $6.42 $6.38 $6.41 $4.66 110,624
2016-11-02 $6.33 $6.42 $6.32 $6.41 $4.66 284,817
2016-11-01 $6.32 $6.32 $6.30 $6.32 $4.60 47,670
2016-10-31 $6.33 $6.33 $6.30 $6.32 $4.60 58,167
2016-10-28 $6.32 $6.34 $6.23 $6.30 $4.58 102,604
2016-10-27 $6.36 $6.36 $6.32 $6.32 $4.60 80,860
2016-10-26 $6.39 $6.40 $6.36 $6.36 $4.62 44,749
2016-10-25 $6.37 $6.40 $6.37 $6.40 $4.65 67,555
2016-10-24 $6.35 $6.39 $6.35 $6.39 $4.65 63,396
2016-10-21 $6.38 $6.38 $6.35 $6.36 $4.62 85,155
2016-10-20 $6.37 $6.39 $6.35 $6.37 $4.63 172,836
2016-10-19 $6.34 $6.38 $6.34 $6.37 $4.63 248,899
2016-10-18 $6.37 $6.38 $6.34 $6.34 $4.61 207,165
2016-10-17 $6.39 $6.39 $6.34 $6.39 $4.65 144,320
2016-10-14 $6.40 $6.42 $6.38 $6.41 $4.66 71,479
2016-10-13 $6.43 $6.45 $6.38 $6.41 $4.66 161,884
2016-10-12 $6.43 $6.44 $6.42 $6.42 $4.67 54,354
2016-10-11 $6.48 $6.49 $6.47 $6.47 $4.68 20,898
2016-10-10 $6.50 $6.50 $6.47 $6.48 $4.69 51,890
2016-10-07 $6.48 $6.51 $6.45 $6.48 $4.69 85,254
2016-10-06 $6.49 $6.51 $6.47 $6.49 $4.70 49,197
2016-10-05 $6.49 $6.52 $6.48 $6.49 $4.70 59,710
2016-10-04 $6.50 $6.51 $6.48 $6.48 $4.69 61,983
2016-10-03 $6.51 $6.53 $6.49 $6.50 $4.71 123,700
2016-09-30 $6.52 $6.55 $6.48 $6.48 $4.69 88,896
2016-09-29 $6.51 $6.53 $6.49 $6.50 $4.71 152,206
2016-09-28 $6.53 $6.54 $6.49 $6.51 $4.71 181,073
2016-09-27 $6.54 $6.55 $6.51 $6.52 $4.72 146,119
2016-09-26 $6.51 $6.54 $6.51 $6.54 $4.74 43,493
2016-09-23 $6.54 $6.55 $6.48 $6.52 $4.72 127,962
2016-09-22 $6.55 $6.56 $6.53 $6.53 $4.73 55,699
2016-09-21 $6.56 $6.57 $6.51 $6.53 $4.73 175,414
2016-09-20 $6.58 $6.59 $6.56 $6.56 $4.75 72,317
2016-09-19 $6.55 $6.59 $6.54 $6.59 $4.77 37,989
2016-09-16 $6.53 $6.56 $6.53 $6.56 $4.75 48,071
2016-09-15 $6.58 $6.58 $6.52 $6.55 $4.74 143,272
2016-09-14 $6.53 $6.59 $6.53 $6.57 $4.76 112,374
2016-09-13 $6.54 $6.56 $6.53 $6.55 $4.74 102,342
2016-09-12 $6.55 $6.58 $6.55 $6.57 $4.74 69,554
2016-09-09 $6.59 $6.59 $6.55 $6.55 $4.72 106,307
2016-09-08 $6.59 $6.61 $6.57 $6.58 $4.75 163,579
2016-09-07 $6.61 $6.61 $6.59 $6.61 $4.77 71,089
2016-09-06 $6.58 $6.61 $6.57 $6.61 $4.77 66,697
2016-09-02 $6.57 $6.59 $6.56 $6.59 $4.75 60,892
2016-09-01 $6.59 $6.59 $6.56 $6.58 $4.75 50,516
2016-08-31 $6.59 $6.60 $6.57 $6.58 $4.75 115,840
2016-08-30 $6.56 $6.60 $6.56 $6.58 $4.75 93,767
2016-08-29 $6.56 $6.59 $6.56 $6.58 $4.75 56,396
2016-08-26 $6.57 $6.58 $6.53 $6.54 $4.72 161,758
2016-08-25 $6.56 $6.57 $6.55 $6.56 $4.73 27,986
2016-08-24 $6.56 $6.58 $6.56 $6.57 $4.74 21,033
2016-08-23 $6.59 $6.60 $6.56 $6.57 $4.74 70,363
2016-08-22 $6.55 $6.60 $6.52 $6.58 $4.75 81,317
2016-08-19 $6.55 $6.57 $6.55 $6.57 $4.74 35,253
2016-08-18 $6.56 $6.56 $6.54 $6.55 $4.72 94,257
2016-08-17 $6.55 $6.56 $6.55 $6.56 $4.73 53,978
2016-08-16 $6.58 $6.58 $6.55 $6.55 $4.72 175,643
2016-08-15 $6.57 $6.58 $6.56 $6.56 $4.73 217,279
2016-08-12 $6.57 $6.58 $6.57 $6.57 $4.74 71,434
2016-08-11 $6.59 $6.59 $6.57 $6.57 $4.74 124,468
2016-08-10 $6.58 $6.61 $6.58 $6.61 $4.75 109,920
2016-08-09 $6.60 $6.60 $6.58 $6.60 $4.74 252,938
2016-08-08 $6.60 $6.60 $6.57 $6.57 $4.72 166,856
2016-08-05 $6.59 $6.61 $6.59 $6.60 $4.74 209,440
2016-08-04 $6.59 $6.62 $6.59 $6.60 $4.74 27,155
2016-08-03 $6.59 $6.61 $6.59 $6.59 $4.73 168,807
2016-08-02 $6.59 $6.60 $6.58 $6.59 $4.73 363,042
2016-08-01 $6.60 $6.62 $6.58 $6.59 $4.73 76,206
2016-07-29 $6.61 $6.64 $6.58 $6.61 $4.75 119,180
2016-07-28 $6.59 $6.61 $6.58 $6.61 $4.75 91,476
2016-07-27 $6.58 $6.61 $6.58 $6.59 $4.73 99,932
2016-07-26 $6.61 $6.61 $6.58 $6.59 $4.73 107,707
2016-07-25 $6.58 $6.60 $6.58 $6.60 $4.74 96,655
2016-07-22 $6.59 $6.60 $6.58 $6.58 $4.73 115,741
2016-07-21 $6.59 $6.62 $6.59 $6.62 $4.75 111,120
2016-07-20 $6.58 $6.60 $6.58 $6.60 $4.74 87,118
2016-07-19 $6.58 $6.59 $6.57 $6.59 $4.73 64,917
2016-07-18 $6.56 $6.58 $6.56 $6.57 $4.72 40,206
2016-07-15 $6.56 $6.59 $6.56 $6.57 $4.72 174,851
2016-07-14 $6.57 $6.57 $6.54 $6.56 $4.71 85,678
2016-07-13 $6.58 $6.59 $6.56 $6.57 $4.72 138,047
2016-07-12 $6.63 $6.65 $6.54 $6.59 $4.71 225,319
2016-07-11 $6.64 $6.65 $6.63 $6.64 $4.75 155,573
2016-07-08 $6.64 $6.66 $6.62 $6.66 $4.76 228,676
2016-07-07 $6.63 $6.66 $6.63 $6.66 $4.76 62,340
2016-07-06 $6.64 $6.65 $6.61 $6.62 $4.74 114,391
2016-07-05 $6.60 $6.65 $6.60 $6.63 $4.74 151,064
2016-07-01 $6.61 $6.65 $6.59 $6.61 $4.73 89,118
2016-06-30 $6.64 $6.65 $6.60 $6.63 $4.74 108,305
2016-06-29 $6.63 $6.64 $6.57 $6.63 $4.74 153,194
2016-06-28 $6.62 $6.62 $6.58 $6.60 $4.72 140,048
2016-06-27 $6.59 $6.67 $6.57 $6.61 $4.73 173,384
2016-06-24 $6.53 $6.59 $6.53 $6.59 $4.71 118,574
2016-06-23 $6.59 $6.59 $6.55 $6.56 $4.69 48,800
2016-06-22 $6.58 $6.58 $6.56 $6.58 $4.70 82,891
2016-06-21 $6.56 $6.59 $6.55 $6.57 $4.70 111,884
2016-06-20 $6.58 $6.59 $6.56 $6.57 $4.70 77,168
2016-06-17 $6.58 $6.60 $6.57 $6.59 $4.71 57,241
2016-06-16 $6.58 $6.61 $6.57 $6.60 $4.72 58,354
2016-06-15 $6.56 $6.60 $6.55 $6.59 $4.71 72,874
2016-06-14 $6.52 $6.56 $6.52 $6.56 $4.69 77,353
2016-06-13 $6.54 $6.56 $6.53 $6.53 $4.67 82,042
2016-06-10 $6.52 $6.55 $6.52 $6.55 $4.67 64,703
2016-06-09 $6.53 $6.54 $6.51 $6.54 $4.66 42,416
2016-06-08 $6.51 $6.53 $6.50 $6.52 $4.65 233,940
2016-06-07 $6.51 $6.54 $6.51 $6.52 $4.65 179,215
2016-06-06 $6.58 $6.58 $6.51 $6.51 $4.64 157,184
2016-06-03 $6.53 $6.58 $6.53 $6.58 $4.69 91,231
2016-06-02 $6.52 $6.55 $6.51 $6.52 $4.65 159,921
2016-06-01 $6.48 $6.53 $6.48 $6.53 $4.65 94,367
2016-05-31 $6.50 $6.53 $6.47 $6.50 $4.63 174,575
2016-05-27 $6.47 $6.49 $6.47 $6.49 $4.62 40,903
2016-05-26 $6.48 $6.50 $6.46 $6.50 $4.63 71,096
2016-05-25 $6.46 $6.50 $6.45 $6.49 $4.62 114,590
2016-05-24 $6.45 $6.46 $6.42 $6.44 $4.59 114,921
2016-05-23 $6.51 $6.51 $6.44 $6.46 $4.60 250,295
2016-05-20 $6.46 $6.52 $6.46 $6.51 $4.64 108,311
2016-05-19 $6.47 $6.48 $6.41 $6.48 $4.62 129,012
2016-05-18 $6.50 $6.50 $6.43 $6.48 $4.62 141,005
2016-05-17 $6.49 $6.52 $6.49 $6.52 $4.65 96,571
2016-05-16 $6.53 $6.53 $6.48 $6.52 $4.65 193,953
2016-05-13 $6.50 $6.53 $6.50 $6.52 $4.65 37,669
2016-05-12 $6.50 $6.52 $6.50 $6.51 $4.64 62,871
2016-05-11 $6.54 $6.55 $6.52 $6.52 $4.63 145,422
2016-05-10 $6.58 $6.58 $6.53 $6.53 $4.63 92,554
2016-05-09 $6.55 $6.58 $6.53 $6.57 $4.66 118,507
2016-05-06 $6.49 $6.59 $6.49 $6.55 $4.65 250,346
2016-05-05 $6.53 $6.53 $6.49 $6.49 $4.61 115,580
2016-05-04 $6.50 $6.57 $6.50 $6.52 $4.63 85,137
2016-05-03 $6.54 $6.56 $6.51 $6.52 $4.63 176,340
2016-05-02 $6.53 $6.55 $6.51 $6.55 $4.65 99,754
2016-04-29 $6.58 $6.61 $6.39 $6.54 $4.64 655,710
2016-04-28 $6.59 $6.60 $6.43 $6.56 $4.66 297,456
2016-04-27 $6.61 $6.61 $6.59 $6.59 $4.68 89,262
2016-04-26 $6.62 $6.62 $6.59 $6.59 $4.68 265,293
2016-04-25 $6.59 $6.62 $6.59 $6.61 $4.69 80,270
2016-04-22 $6.61 $6.62 $6.60 $6.62 $4.70 114,078
2016-04-21 $6.61 $6.61 $6.58 $6.61 $4.69 57,881
2016-04-20 $6.60 $6.61 $6.58 $6.61 $4.69 246,638
2016-04-19 $6.60 $6.61 $6.59 $6.61 $4.69 43,660
2016-04-18 $6.60 $6.62 $6.59 $6.61 $4.69 50,075
2016-04-15 $6.59 $6.62 $6.59 $6.62 $4.70 40,000
2016-04-14 $6.63 $6.63 $6.60 $6.62 $4.70 33,598
2016-04-13 $6.63 $6.65 $6.60 $6.62 $4.70 203,045
2016-04-12 $6.65 $6.66 $6.64 $6.65 $4.70 68,101
2016-04-11 $6.65 $6.67 $6.64 $6.66 $4.71 50,325
2016-04-08 $6.63 $6.67 $6.63 $6.65 $4.70 89,893
2016-04-07 $6.62 $6.65 $6.62 $6.65 $4.70 119,639
2016-04-06 $6.60 $6.65 $6.60 $6.64 $4.69 83,822
2016-04-05 $6.61 $6.62 $6.60 $6.62 $4.68 67,058
2016-04-04 $6.60 $6.61 $6.57 $6.61 $4.67 74,366
2016-04-01 $6.59 $6.62 $6.55 $6.60 $4.66 70,157
2016-03-31 $6.57 $6.65 $6.55 $6.63 $4.69 158,196
2016-03-30 $6.57 $6.58 $6.55 $6.56 $4.64 121,248
2016-03-29 $6.53 $6.58 $6.53 $6.56 $4.64 116,730
2016-03-28 $6.53 $6.55 $6.53 $6.55 $4.63 137,209
2016-03-24 $6.51 $6.53 $6.51 $6.53 $4.62 25,358
2016-03-23 $6.50 $6.53 $6.48 $6.53 $4.62 53,037
2016-03-22 $6.50 $6.52 $6.49 $6.50 $4.59 120,477
2016-03-21 $6.51 $6.53 $6.49 $6.53 $4.62 169,057
2016-03-18 $6.51 $6.55 $6.50 $6.50 $4.59 179,709
2016-03-17 $6.51 $6.54 $6.51 $6.52 $4.61 84,691
2016-03-16 $6.51 $6.52 $6.50 $6.52 $4.61 219,039
2016-03-15 $6.53 $6.54 $6.51 $6.52 $4.60 143,639
2016-03-14 $6.52 $6.56 $6.52 $6.54 $4.62 61,584
2016-03-11 $6.52 $6.55 $6.52 $6.54 $4.62 94,386
2016-03-10 $6.56 $6.57 $6.55 $6.55 $4.61 54,563
2016-03-09 $6.59 $6.60 $6.55 $6.55 $4.61 288,739
2016-03-08 $6.55 $6.59 $6.55 $6.59 $4.64 47,026
2016-03-07 $6.55 $6.56 $6.54 $6.54 $4.60 48,722
2016-03-04 $6.57 $6.61 $6.55 $6.55 $4.61 87,879
2016-03-03 $6.55 $6.59 $6.53 $6.59 $4.64 72,760
2016-03-02 $6.52 $6.56 $6.52 $6.54 $4.60 289,983
2016-03-01 $6.52 $6.55 $6.51 $6.52 $4.59 238,078
2016-02-29 $6.55 $6.56 $6.52 $6.54 $4.60 143,511
2016-02-26 $6.56 $6.57 $6.52 $6.52 $4.59 100,621
2016-02-25 $6.57 $6.60 $6.55 $6.57 $4.62 116,308
2016-02-24 $6.54 $6.60 $6.52 $6.60 $4.65 106,889
2016-02-23 $6.52 $6.55 $6.51 $6.54 $4.60 171,130
2016-02-22 $6.57 $6.57 $6.51 $6.54 $4.60 149,654
2016-02-19 $6.48 $6.59 $6.48 $6.58 $4.63 202,365
2016-02-18 $6.55 $6.55 $6.50 $6.54 $4.60 87,281
2016-02-17 $6.50 $6.57 $6.50 $6.57 $4.62 141,523
2016-02-16 $6.48 $6.52 $6.47 $6.50 $4.58 184,234
2016-02-12 $6.53 $6.56 $6.48 $6.50 $4.58 181,397
2016-02-11 $6.54 $6.58 $6.52 $6.53 $4.60 292,919
2016-02-10 $6.56 $6.58 $6.55 $6.56 $4.60 114,359
2016-02-09 $6.50 $6.57 $6.50 $6.57 $4.60 138,074
2016-02-08 $6.50 $6.52 $6.47 $6.49 $4.55 154,851
2016-02-05 $6.50 $6.53 $6.50 $6.50 $4.55 132,225
2016-02-04 $6.51 $6.53 $6.48 $6.52 $4.57 240,261
2016-02-03 $6.50 $6.51 $6.49 $6.49 $4.55 98,666
2016-02-02 $6.48 $6.50 $6.46 $6.50 $4.55 187,649
2016-02-01 $6.47 $6.50 $6.47 $6.49 $4.55 96,264
2016-01-29 $6.46 $6.51 $6.45 $6.47 $4.53 445,132
2016-01-28 $6.45 $6.48 $6.45 $6.48 $4.54 107,368
2016-01-27 $6.46 $6.47 $6.44 $6.45 $4.52 122,310
2016-01-26 $6.45 $6.48 $6.45 $6.46 $4.53 101,889
2016-01-25 $6.46 $6.47 $6.43 $6.47 $4.53 89,569
2016-01-22 $6.46 $6.48 $6.46 $6.48 $4.54 151,451
2016-01-21 $6.45 $6.47 $6.45 $6.45 $4.52 788,970
2016-01-20 $6.46 $6.48 $6.44 $6.48 $4.54 134,557
2016-01-19 $6.44 $6.46 $6.43 $6.46 $4.53 205,669
2016-01-15 $6.46 $6.47 $6.44 $6.44 $4.51 157,216
2016-01-14 $6.46 $6.48 $6.46 $6.46 $4.53 223,610
2016-01-13 $6.46 $6.47 $6.45 $6.47 $4.53 172,685
2016-01-12 $6.45 $6.48 $6.43 $6.48 $4.54 248,530
2016-01-11 $6.45 $6.46 $6.43 $6.45 $4.52 104,195
2016-01-08 $6.48 $6.48 $6.45 $6.45 $4.52 122,699
2016-01-07 $6.45 $6.47 $6.45 $6.47 $4.53 225,564
2016-01-06 $6.40 $6.46 $6.40 $6.46 $4.53 122,179
2016-01-05 $6.38 $6.44 $6.36 $6.41 $4.49 191,721
2016-01-04 $6.36 $6.38 $6.36 $6.37 $4.46 65,533
2015-12-31 $6.34 $6.39 $6.34 $6.38 $4.47 78,746
2015-12-30 $6.37 $6.38 $6.34 $6.35 $4.45 89,467
2015-12-29 $6.38 $6.39 $6.37 $6.37 $4.46 82,686
2015-12-28 $6.40 $6.42 $6.40 $6.42 $4.48 129,648
2015-12-24 $6.39 $6.41 $6.38 $6.41 $4.47 192,271
2015-12-23 $6.38 $6.41 $6.38 $6.39 $4.46 133,102
2015-12-22 $6.37 $6.39 $6.37 $6.38 $4.45 101,953
2015-12-21 $6.38 $6.41 $6.38 $6.38 $4.45 88,632
2015-12-18 $6.37 $6.39 $6.35 $6.38 $4.45 171,269
2015-12-17 $6.33 $6.37 $6.33 $6.37 $4.44 126,456
2015-12-16 $6.30 $6.34 $6.29 $6.34 $4.42 177,826
2015-12-15 $6.32 $6.33 $6.29 $6.29 $4.39 114,123
2015-12-14 $6.33 $6.35 $6.32 $6.33 $4.41 126,378
2015-12-11 $6.32 $6.34 $6.32 $6.34 $4.42 83,677
2015-12-10 $6.29 $6.34 $6.29 $6.33 $4.41 102,371
2015-12-09 $6.34 $6.35 $6.32 $6.32 $4.38 107,004
2015-12-08 $6.34 $6.36 $6.33 $6.34 $4.40 44,106
2015-12-07 $6.32 $6.37 $6.32 $6.36 $4.41 86,157
2015-12-04 $6.31 $6.34 $6.31 $6.32 $4.38 82,675
2015-12-03 $6.37 $6.37 $6.31 $6.31 $4.38 90,934
2015-12-02 $6.36 $6.39 $6.36 $6.37 $4.42 68,402
2015-12-01 $6.36 $6.40 $6.36 $6.37 $4.42 79,609
2015-11-30 $6.38 $6.40 $6.36 $6.36 $4.41 54,164
2015-11-27 $6.36 $6.39 $6.36 $6.36 $4.41 24,652
2015-11-25 $6.35 $6.38 $6.35 $6.37 $4.42 70,606
2015-11-24 $6.34 $6.37 $6.34 $6.36 $4.41 63,356
2015-11-23 $6.34 $6.36 $6.34 $6.34 $4.40 119,960
2015-11-20 $6.37 $6.38 $6.35 $6.35 $4.41 40,868
2015-11-19 $6.35 $6.40 $6.35 $6.37 $4.42 55,419
2015-11-18 $6.34 $6.37 $6.33 $6.36 $4.41 83,248
2015-11-17 $6.33 $6.36 $6.33 $6.36 $4.41 37,318
2015-11-16 $6.33 $6.35 $6.33 $6.33 $4.39 37,400
2015-11-13 $6.31 $6.35 $6.31 $6.33 $4.39 24,150
2015-11-12 $6.31 $6.34 $6.31 $6.31 $4.38 34,761
2015-11-11 $6.35 $6.36 $6.35 $6.35 $4.38 17,952
2015-11-10 $6.34 $6.38 $6.32 $6.34 $4.38 84,397
2015-11-09 $6.38 $6.39 $6.32 $6.36 $4.39 76,951
2015-11-06 $6.39 $6.40 $6.32 $6.37 $4.40 71,075
2015-11-05 $6.36 $6.42 $6.36 $6.42 $4.43 640,327
2015-11-04 $6.42 $6.42 $6.36 $6.37 $4.40 46,092
2015-11-03 $6.39 $6.43 $6.39 $6.42 $4.43 55,688
2015-11-02 $6.38 $6.43 $6.38 $6.40 $4.42 58,448
2015-10-30 $6.32 $6.42 $6.32 $6.41 $4.43 121,640
2015-10-29 $6.37 $6.37 $6.33 $6.34 $4.38 78,099
2015-10-28 $6.39 $6.40 $6.37 $6.37 $4.40 75,844
2015-10-27 $6.40 $6.42 $6.37 $6.39 $4.41 69,083
2015-10-26 $6.37 $6.41 $6.37 $6.39 $4.41 45,679
2015-10-23 $6.38 $6.40 $6.36 $6.38 $4.40 48,860
2015-10-22 $6.38 $6.41 $6.38 $6.38 $4.40 41,839
2015-10-21 $6.39 $6.40 $6.38 $6.38 $4.40 34,398
2015-10-20 $6.38 $6.41 $6.34 $6.40 $4.42 44,124
2015-10-19 $6.39 $6.40 $6.38 $6.39 $4.41 40,056
2015-10-16 $6.38 $6.42 $6.38 $6.40 $4.42 49,556
2015-10-15 $6.39 $6.39 $6.37 $6.39 $4.41 73,280
2015-10-14 $6.41 $6.44 $6.40 $6.40 $4.42 35,684
2015-10-13 $6.39 $6.43 $6.39 $6.42 $4.43 25,932
2015-10-12 $6.42 $6.45 $6.41 $6.45 $4.43 33,154
2015-10-09 $6.38 $6.43 $6.37 $6.43 $4.42 71,021
2015-10-08 $6.38 $6.40 $6.36 $6.39 $4.39 39,045
2015-10-07 $6.41 $6.42 $6.33 $6.41 $4.40 95,580
2015-10-06 $6.37 $6.42 $6.37 $6.42 $4.41 29,861
2015-10-05 $6.37 $6.40 $6.35 $6.40 $4.40 39,529
2015-10-02 $6.34 $6.40 $6.32 $6.39 $4.39 78,183
2015-10-01 $6.30 $6.35 $6.30 $6.34 $4.36 76,628
2015-09-30 $6.33 $6.34 $6.28 $6.31 $4.34 169,603
2015-09-29 $6.30 $6.32 $6.26 $6.31 $4.34 78,419
2015-09-28 $6.31 $6.33 $6.29 $6.31 $4.34 104,393
2015-09-25 $6.34 $6.34 $6.31 $6.32 $4.34 53,515
2015-09-24 $6.31 $6.34 $6.30 $6.34 $4.36 447,605
2015-09-23 $6.31 $6.33 $6.30 $6.33 $4.35 65,143
2015-09-22 $6.33 $6.35 $6.31 $6.33 $4.35 56,327
2015-09-21 $6.33 $6.37 $6.33 $6.35 $4.36 69,510
2015-09-18 $6.33 $6.37 $6.31 $6.36 $4.37 38,322
2015-09-17 $6.30 $6.35 $6.29 $6.35 $4.36 88,087
2015-09-16 $6.33 $6.33 $6.29 $6.32 $4.34 146,607
2015-09-15 $6.32 $6.35 $6.30 $6.35 $4.36 78,442
2015-09-14 $6.32 $6.33 $6.31 $6.31 $4.34 29,845
2015-09-11 $6.28 $6.35 $6.28 $6.33 $4.35 72,333
2015-09-10 $6.33 $6.35 $6.31 $6.32 $4.32 61,570
2015-09-09 $6.33 $6.34 $6.31 $6.34 $4.33 53,905
2015-09-08 $6.32 $6.34 $6.32 $6.33 $4.33 70,410
2015-09-04 $6.29 $6.35 $6.29 $6.34 $4.33 99,104
2015-09-03 $6.32 $6.35 $6.29 $6.32 $4.32 72,985
2015-09-02 $6.27 $6.34 $6.26 $6.32 $4.32 98,860
2015-09-01 $6.30 $6.32 $6.28 $6.32 $4.32 53,586
2015-08-31 $6.30 $6.32 $6.25 $6.30 $4.31 115,675
2015-08-28 $6.31 $6.33 $6.29 $6.30 $4.31 56,697
2015-08-27 $6.29 $6.31 $6.28 $6.31 $4.31 202,332
2015-08-26 $6.30 $6.33 $6.27 $6.31 $4.31 96,902
2015-08-25 $6.28 $6.31 $6.26 $6.28 $4.29 103,016
2015-08-24 $6.28 $6.32 $6.02 $6.27 $4.29 147,888
2015-08-21 $6.34 $6.38 $6.27 $6.33 $4.33 140,934
2015-08-20 $6.37 $6.41 $6.33 $6.35 $4.34 110,642
2015-08-19 $6.34 $6.39 $6.33 $6.39 $4.37 102,551
2015-08-18 $6.36 $6.37 $6.33 $6.35 $4.34 92,823
2015-08-17 $6.36 $6.40 $6.36 $6.36 $4.35 77,350
2015-08-14 $6.38 $6.42 $6.36 $6.37 $4.36 28,604
2015-08-13 $6.36 $6.50 $6.36 $6.40 $4.38 205,175
2015-08-12 $6.34 $6.39 $6.33 $6.38 $4.36 189,638
2015-08-11 $6.36 $6.38 $6.36 $6.38 $4.34 60,613
2015-08-10 $6.36 $6.38 $6.35 $6.36 $4.33 75,707
2015-08-07 $6.37 $6.38 $6.36 $6.36 $4.33 33,161
2015-08-06 $6.36 $6.37 $6.36 $6.37 $4.33 94,685
2015-08-05 $6.36 $6.42 $6.35 $6.42 $4.37 99,327
2015-08-04 $6.34 $6.37 $6.34 $6.37 $4.33 59,735
2015-08-03 $6.35 $6.36 $6.34 $6.35 $4.32 52,094
2015-07-31 $6.35 $6.37 $6.33 $6.34 $4.31 141,698
2015-07-30 $6.33 $6.34 $6.33 $6.33 $4.31 61,630
2015-07-29 $6.33 $6.35 $6.33 $6.34 $4.31 62,710
2015-07-28 $6.34 $6.35 $6.33 $6.33 $4.31 45,193
2015-07-27 $6.33 $6.36 $6.33 $6.35 $4.32 68,125
2015-07-24 $6.37 $6.38 $6.33 $6.34 $4.31 78,076
2015-07-23 $6.38 $6.39 $6.35 $6.38 $4.34 59,758
2015-07-22 $6.36 $6.38 $6.34 $6.37 $4.33 248,944
2015-07-21 $6.38 $6.38 $6.36 $6.36 $4.33 63,219
2015-07-20 $6.40 $6.40 $6.37 $6.39 $4.35 68,556
2015-07-17 $6.36 $6.41 $6.36 $6.41 $4.36 51,481
2015-07-16 $6.35 $6.37 $6.35 $6.36 $4.33 119,210
2015-07-15 $6.36 $6.38 $6.35 $6.35 $4.32 129,284
2015-07-14 $6.35 $6.37 $6.35 $6.36 $4.33 86,802
2015-07-13 $6.35 $6.36 $6.34 $6.36 $4.33 137,495
2015-07-10 $6.40 $6.40 $6.33 $6.40 $4.33 76,390
2015-07-09 $6.41 $6.41 $6.39 $6.40 $4.33 46,166
2015-07-08 $6.37 $6.42 $6.37 $6.42 $4.35 111,421
2015-07-07 $6.36 $6.40 $6.36 $6.39 $4.33 54,747
2015-07-06 $6.35 $6.38 $6.34 $6.38 $4.32 91,943
2015-07-02 $6.34 $6.36 $6.33 $6.35 $4.30 33,714
2015-07-01 $6.31 $6.36 $6.31 $6.34 $4.29 67,787
2015-06-30 $6.36 $6.37 $6.32 $6.32 $4.28 112,898
2015-06-29 $6.38 $6.39 $6.33 $6.33 $4.29 145,456
2015-06-26 $6.40 $6.41 $6.38 $6.38 $4.32 44,621
2015-06-25 $6.41 $6.42 $6.39 $6.41 $4.34 113,904
2015-06-24 $6.40 $6.41 $6.39 $6.41 $4.34 81,015
2015-06-23 $6.39 $6.41 $6.39 $6.40 $4.33 34,881
2015-06-22 $6.41 $6.41 $6.39 $6.40 $4.33 33,683
2015-06-19 $6.39 $6.42 $6.38 $6.41 $4.34 105,515
2015-06-18 $6.40 $6.41 $6.39 $6.39 $4.33 36,931
2015-06-17 $6.39 $6.41 $6.38 $6.40 $4.33 85,976
2015-06-16 $6.38 $6.41 $6.38 $6.41 $4.34 82,883
2015-06-15 $6.39 $6.40 $6.37 $6.39 $4.33 122,996
2015-06-12 $6.39 $6.41 $6.37 $6.39 $4.33 182,842
2015-06-11 $6.38 $6.41 $6.37 $6.38 $4.32 88,703
2015-06-10 $6.40 $6.41 $6.38 $6.41 $4.32 131,833
2015-06-09 $6.41 $6.43 $6.39 $6.41 $4.32 152,324
2015-06-08 $6.41 $6.44 $6.41 $6.44 $4.34 173,345
2015-06-05 $6.43 $6.44 $6.39 $6.43 $4.33 149,678
2015-06-04 $6.41 $6.45 $6.41 $6.45 $4.35 164,309
2015-06-03 $6.43 $6.43 $6.39 $6.41 $4.32 96,869
2015-06-02 $6.46 $6.47 $6.42 $6.43 $4.33 100,100
2015-06-01 $6.48 $6.49 $6.46 $6.46 $4.35 31,125
2015-05-29 $6.47 $6.49 $6.45 $6.48 $4.37 119,874
2015-05-28 $6.45 $6.47 $6.45 $6.47 $4.36 44,568
2015-05-27 $6.43 $6.45 $6.42 $6.45 $4.35 176,592
2015-05-26 $6.43 $6.44 $6.41 $6.44 $4.34 169,767
2015-05-22 $6.43 $6.45 $6.43 $6.44 $4.34 101,846
2015-05-21 $6.43 $6.46 $6.43 $6.43 $4.33 193,439
2015-05-20 $6.43 $6.44 $6.42 $6.43 $4.33 114,933
2015-05-19 $6.43 $6.44 $6.42 $6.43 $4.33 69,459
2015-05-18 $6.44 $6.45 $6.43 $6.43 $4.33 107,115
2015-05-15 $6.44 $6.45 $6.42 $6.45 $4.35 142,116
2015-05-14 $6.42 $6.44 $6.40 $6.44 $4.34 210,262
2015-05-13 $6.41 $6.41 $6.39 $6.41 $4.32 108,386
2015-05-12 $6.41 $6.43 $6.40 $6.42 $4.31 78,986
2015-05-11 $6.44 $6.44 $6.42 $6.42 $4.31 116,537
2015-05-08 $6.44 $6.45 $6.42 $6.45 $4.33 68,963
2015-05-07 $6.42 $6.44 $6.41 $6.44 $4.32 65,911
2015-05-06 $6.42 $6.44 $6.41 $6.41 $4.30 177,645
2015-05-05 $6.43 $6.44 $6.41 $6.42 $4.31 139,775
2015-05-04 $6.43 $6.44 $6.43 $6.43 $4.31 68,796
2015-05-01 $6.44 $6.45 $6.43 $6.43 $4.31 88,708
2015-04-30 $6.44 $6.44 $6.42 $6.44 $4.32 115,472
2015-04-29 $6.42 $6.43 $6.42 $6.43 $4.31 46,470
2015-04-28 $6.42 $6.44 $6.42 $6.43 $4.31 56,331
2015-04-27 $6.43 $6.44 $6.41 $6.44 $4.32 170,132
2015-04-24 $6.41 $6.43 $6.40 $6.43 $4.31 76,595
2015-04-23 $6.42 $6.43 $6.40 $6.42 $4.31 134,532
2015-04-22 $6.42 $6.44 $6.36 $6.39 $4.29 378,245
2015-04-21 $6.43 $6.46 $6.42 $6.42 $4.31 131,396
2015-04-20 $6.41 $6.44 $6.41 $6.43 $4.31 199,842
2015-04-17 $6.43 $6.43 $6.40 $6.41 $4.30 89,025
2015-04-16 $6.42 $6.44 $6.41 $6.41 $4.30 108,101
2015-04-15 $6.42 $6.44 $6.41 $6.43 $4.31 86,224
2015-04-14 $6.39 $6.45 $6.39 $6.43 $4.31 106,127
2015-04-13 $6.40 $6.41 $6.38 $6.39 $4.29 84,756
2015-04-10 $6.42 $6.44 $6.42 $6.42 $4.28 57,075
2015-04-09 $6.44 $6.44 $6.42 $6.42 $4.28 182,925
2015-04-08 $6.46 $6.47 $6.43 $6.43 $4.29 77,626
2015-04-07 $6.44 $6.48 $6.44 $6.47 $4.32 125,468
2015-04-06 $6.44 $6.45 $6.43 $6.44 $4.30 183,540
2015-04-02 $6.44 $6.47 $6.44 $6.44 $4.30 124,647
2015-04-01 $6.43 $6.48 $6.43 $6.46 $4.31 101,150
2015-03-31 $6.45 $6.46 $6.42 $6.42 $4.28 214,517
2015-03-30 $6.45 $6.47 $6.44 $6.45 $4.30 52,406
2015-03-27 $6.46 $6.47 $6.44 $6.46 $4.31 65,939
2015-03-26 $6.46 $6.48 $6.43 $6.47 $4.32 187,361
2015-03-25 $6.44 $6.46 $6.43 $6.46 $4.31 85,085
2015-03-24 $6.42 $6.45 $6.41 $6.44 $4.30 135,114
2015-03-23 $6.42 $6.44 $6.41 $6.41 $4.28 99,111
2015-03-20 $6.41 $6.43 $6.40 $6.41 $4.28 162,901
2015-03-19 $6.40 $6.44 $6.39 $6.41 $4.28 178,318
2015-03-18 $6.38 $6.41 $6.38 $6.40 $4.27 58,621
2015-03-17 $6.39 $6.41 $6.38 $6.40 $4.27 115,390
2015-03-16 $6.40 $6.41 $6.39 $6.40 $4.27 109,028
2015-03-13 $6.38 $6.41 $6.36 $6.41 $4.28 189,008
2015-03-12 $6.39 $6.40 $6.37 $6.38 $4.26 52,185
2015-03-11 $6.38 $6.42 $6.36 $6.39 $4.26 143,369
2015-03-10 $6.40 $6.43 $6.39 $6.41 $4.26 196,965
2015-03-09 $6.39 $6.41 $6.39 $6.40 $4.25 216,207
2015-03-06 $6.40 $6.41 $6.39 $6.39 $4.24 520,193
2015-03-05 $6.39 $6.43 $6.37 $6.43 $4.27 407,750
2015-03-04 $6.40 $6.42 $6.39 $6.39 $4.24 148,474
2015-03-03 $6.40 $6.42 $6.37 $6.42 $4.26 122,957
2015-03-02 $6.41 $6.42 $6.40 $6.40 $4.25 47,073
2015-02-27 $6.41 $6.42 $6.40 $6.42 $4.26 55,226
2015-02-26 $6.40 $6.41 $6.40 $6.41 $4.26 127,330
2015-02-25 $6.40 $6.41 $6.40 $6.40 $4.25 49,443
2015-02-24 $6.41 $6.41 $6.39 $6.40 $4.25 72,729
2015-02-23 $6.40 $6.42 $6.39 $6.39 $4.24 51,970
2015-02-20 $6.40 $6.44 $6.37 $6.41 $4.26 137,759
2015-02-19 $6.41 $6.43 $6.39 $6.39 $4.24 44,928
2015-02-18 $6.40 $6.43 $6.37 $6.42 $4.26 91,516
2015-02-17 $6.39 $6.43 $6.39 $6.42 $4.26 90,202
2015-02-13 $6.42 $6.43 $6.39 $6.42 $4.26 62,956
2015-02-12 $6.42 $6.42 $6.39 $6.42 $4.26 106,098
2015-02-11 $6.35 $6.39 $6.35 $6.38 $4.24 50,825
2015-02-10 $6.41 $6.43 $6.33 $6.40 $4.23 147,832
2015-02-09 $6.42 $6.45 $6.41 $6.42 $4.24 104,780
2015-02-06 $6.45 $6.46 $6.42 $6.45 $4.26 224,679
2015-02-05 $6.48 $6.49 $6.45 $6.46 $4.27 125,599
2015-02-04 $6.47 $6.48 $6.42 $6.47 $4.27 125,406
2015-02-03 $6.47 $6.51 $6.47 $6.48 $4.28 75,520
2015-02-02 $6.49 $6.50 $6.46 $6.49 $4.29 108,136
2015-01-30 $6.45 $6.50 $6.45 $6.50 $4.29 207,905
2015-01-29 $6.46 $6.47 $6.42 $6.47 $4.27 206,761
2015-01-28 $6.49 $6.50 $6.45 $6.46 $4.27 135,418
2015-01-27 $6.49 $6.50 $6.47 $6.48 $4.28 116,347
2015-01-26 $6.50 $6.51 $6.49 $6.50 $4.29 80,881
2015-01-23 $6.50 $6.51 $6.49 $6.51 $4.30 79,371
2015-01-22 $6.51 $6.52 $6.50 $6.50 $4.29 101,610
2015-01-21 $6.48 $6.50 $6.48 $6.50 $4.29 167,383
2015-01-20 $6.50 $6.51 $6.48 $6.48 $4.28 84,065
2015-01-16 $6.51 $6.52 $6.50 $6.52 $4.31 76,274
2015-01-15 $6.50 $6.51 $6.49 $6.51 $4.30 121,745
2015-01-14 $6.45 $6.52 $6.45 $6.50 $4.29 155,792
2015-01-13 $6.48 $6.51 $6.46 $6.51 $4.30 106,424
2015-01-12 $6.40 $6.52 $6.40 $6.51 $4.30 141,816
2015-01-09 $6.43 $6.43 $6.40 $6.41 $4.23 229,769
2015-01-08 $6.39 $6.43 $6.39 $6.41 $4.23 70,406
2015-01-07 $6.41 $6.42 $6.39 $6.40 $4.23 197,410
2015-01-06 $6.40 $6.46 $6.40 $6.41 $4.23 85,584
2015-01-05 $6.41 $6.43 $6.39 $6.41 $4.23 134,189
2015-01-02 $6.40 $6.43 $6.40 $6.43 $4.25 37,592
2014-12-31 $6.39 $6.42 $6.39 $6.40 $4.23 147,692
2014-12-30 $6.39 $6.40 $6.37 $6.39 $4.22 160,380
2014-12-29 $6.40 $6.43 $6.36 $6.39 $4.22 263,346
2014-12-26 $6.40 $6.43 $6.40 $6.43 $4.22 68,557
2014-12-24 $6.41 $6.42 $6.40 $6.40 $4.20 54,044
2014-12-23 $6.40 $6.44 $6.39 $6.44 $4.23 168,113
2014-12-22 $6.37 $6.40 $6.37 $6.40 $4.20 162,697
2014-12-19 $6.39 $6.39 $6.35 $6.36 $4.18 93,735
2014-12-18 $6.36 $6.39 $6.35 $6.39 $4.20 245,069
2014-12-17 $6.38 $6.39 $6.33 $6.36 $4.18 330,736
2014-12-16 $6.43 $6.44 $6.35 $6.40 $4.20 188,608
2014-12-15 $6.39 $6.43 $6.38 $6.43 $4.22 226,003
2014-12-12 $6.36 $6.39 $6.36 $6.39 $4.20 192,612
2014-12-11 $6.36 $6.39 $6.35 $6.36 $4.18 112,355
2014-12-10 $6.34 $6.38 $6.34 $6.36 $4.18 212,835
2014-12-09 $6.37 $6.41 $6.36 $6.40 $4.18 182,174
2014-12-08 $6.44 $6.46 $6.37 $6.37 $4.16 189,519
2014-12-05 $6.44 $6.47 $6.42 $6.45 $4.21 122,168
2014-12-04 $6.42 $6.50 $6.41 $6.48 $4.23 172,427
2014-12-03 $6.42 $6.45 $6.42 $6.42 $4.19 119,183
2014-12-02 $6.42 $6.46 $6.42 $6.45 $4.21 120,397
2014-12-01 $6.41 $6.45 $6.41 $6.45 $4.21 160,809

BlackRock Income Trust Inc (BKT) News Headlines

Stock Market Photo
Europe's banks turn to fees to kick customers' branch habit
reuters.com
Nov. 15, 2021

At Spain's Caixabank most customers visiting a branch for a service they could access online will now have to pay two euros for the privilege.

Stock Market Photo
Spain set to extend voluntary debt write-offs for firms, sources say
reuters.com
Nov. 25, 2021

Spain's government plans to extend by six months voluntary write-offs of state-backed loans as part of a debt restructuring plan to help companies cope with the COVID-19 pandemic, three sources with knowledge of the matter told Reuters.

Stock Market Photo
Spain's bad bank sues banks over debt portfolio
reuters.com
Nov. 26, 2021

Spain's bad bank said on Friday it had sued Spanish lenders, such as Caixabank and Sabadell in a Madrid court, seeking to recoup negative interest payments on its 34.5 billion euros senior debt portfolio.

Recent BlackRock Income Trust Inc (BKT) News
Time Published Title News Site
2021-11-29 EUROPE RESEARCH ROUNDUP A.P. Moller-Maersk, Homeserve, Swiss Prime Site reuters.com