Center Coast Brookfield MLP & Energy Infrastructure Fund (CEN)

Exchange: NYSE

$13.69 ($-0.41) -2.91%

Data as of Dec. 3, 2021

Dec. 3, 2021
Center Coast Brookfield MLP & Energy Infrastructure Fund - Daily Information
Click for more stock information on Center Coast Brookfield MLP & Energy Infrastructure Fund.
Daily Information Data
Date Dec. 3, 2021
Open $14.26
Previous Close $13.69
High $14.47
Low $13.69
Adjusted Open $14.26
Previous Adjusted Close $13.69
Adjusted High $14.47
Adjusted Low $13.69

About Center Coast Brookfield MLP & Energy Infrastructure Fund (CEN)

Center Coast Mlp & Infrastructure Fund

Historical Stock Data for Center Coast Brookfield MLP & Energy Infrastructure Fund (CEN)
Date Open High Low Close Adj.Close Volume
2021-12-03 $14.26 $14.47 $13.69 $13.69 $13.69 15,888
2021-12-02 $13.96 $14.33 $13.61 $14.10 $14.10 10,007
2021-12-01 $14.50 $14.55 $13.79 $13.92 $13.92 21,594
2021-11-30 $14.42 $14.76 $14.09 $14.36 $14.36 22,120
2021-11-29 $14.72 $14.72 $14.45 $14.52 $14.52 17,731
2021-11-26 $14.64 $14.81 $14.48 $14.61 $14.61 16,178
2021-11-24 $14.82 $15.00 $14.74 $14.96 $14.96 11,463
2021-11-23 $14.85 $14.98 $14.79 $14.80 $14.80 14,830
2021-11-22 $14.69 $14.89 $14.61 $14.76 $14.76 12,299
2021-11-19 $14.80 $14.80 $14.59 $14.63 $14.63 11,775
2021-11-18 $15.05 $15.10 $14.90 $14.93 $14.93 18,481
2021-11-17 $15.16 $15.39 $14.94 $15.04 $15.04 31,904
2021-11-16 $15.69 $15.80 $15.13 $15.33 $15.33 36,582
2021-11-15 $15.69 $15.70 $15.59 $15.62 $15.62 10,247
2021-11-12 $15.76 $15.88 $15.49 $15.70 $15.70 9,986
2021-11-11 $15.46 $15.89 $15.46 $15.73 $15.73 25,536
2021-11-10 $15.50 $15.62 $15.25 $15.57 $15.57 31,434
2021-11-09 $15.47 $15.55 $15.27 $15.50 $15.50 24,192
2021-11-08 $15.28 $15.50 $15.25 $15.42 $15.42 11,128
2021-11-05 $15.25 $15.50 $15.16 $15.24 $15.24 16,907
2021-11-04 $15.35 $15.35 $15.08 $15.13 $15.13 25,999
2021-11-03 $15.26 $15.51 $15.12 $15.27 $15.27 31,527
2021-11-02 $15.28 $15.35 $15.15 $15.29 $15.29 26,063
2021-11-01 $15.03 $15.40 $15.03 $15.26 $15.26 20,700
2021-10-29 $15.06 $15.26 $15.00 $15.05 $15.05 7,573
2021-10-28 $15.04 $15.21 $15.03 $15.09 $15.09 23,134
2021-10-27 $15.16 $15.16 $15.00 $15.06 $15.06 10,150
2021-10-26 $15.56 $15.81 $15.20 $15.20 $15.20 14,146
2021-10-25 $15.50 $15.85 $15.40 $15.53 $15.53 45,871
2021-10-22 $15.55 $15.65 $15.31 $15.45 $15.45 15,630
2021-10-21 $15.85 $15.94 $15.29 $15.57 $15.57 24,448
2021-10-20 $15.95 $16.00 $15.77 $15.83 $15.83 39,552
2021-10-19 $15.70 $15.95 $15.68 $15.92 $15.92 30,293
2021-10-18 $15.75 $15.99 $15.61 $15.64 $15.64 25,370
2021-10-15 $15.92 $15.92 $15.44 $15.56 $15.56 25,416
2021-10-14 $15.52 $15.85 $15.07 $15.80 $15.80 57,263
2021-10-13 $15.24 $15.50 $15.18 $15.50 $15.50 36,603
2021-10-12 $15.12 $15.35 $14.57 $15.23 $15.23 40,017
2021-10-11 $15.08 $15.10 $14.83 $15.06 $15.06 21,331
2021-10-08 $14.82 $14.82 $14.50 $14.68 $14.68 24,420
2021-10-07 $14.30 $14.76 $14.30 $14.69 $14.69 35,826
2021-10-06 $14.30 $14.59 $14.08 $14.29 $14.29 50,566
2021-10-05 $14.40 $14.76 $14.20 $14.50 $14.50 50,952
2021-10-04 $14.20 $14.45 $14.20 $14.38 $14.38 27,962
2021-10-01 $13.91 $14.14 $13.91 $14.12 $14.12 26,477
2021-09-30 $13.92 $13.99 $13.81 $13.91 $13.91 29,934
2021-09-29 $13.82 $13.99 $13.81 $13.90 $13.90 13,798
2021-09-28 $14.05 $14.08 $13.75 $13.82 $13.82 12,708
2021-09-27 $13.68 $14.00 $13.60 $13.97 $13.97 52,263
2021-09-24 $13.58 $13.64 $13.44 $13.60 $13.60 52,542
2021-09-23 $13.38 $13.63 $13.20 $13.58 $13.58 38,449
2021-09-22 $12.95 $13.37 $12.95 $13.37 $13.37 66,703
2021-09-21 $12.61 $12.85 $12.61 $12.84 $12.84 42,502
2021-09-20 $12.88 $12.89 $12.36 $12.56 $12.56 52,728
2021-09-17 $13.20 $13.24 $13.06 $13.06 $13.06 22,389
2021-09-16 $13.07 $13.26 $12.95 $13.25 $13.25 31,959
2021-09-15 $12.94 $13.14 $12.94 $13.08 $13.08 23,230
2021-09-14 $12.92 $13.08 $12.79 $12.86 $12.86 13,646
2021-09-13 $12.99 $13.20 $12.99 $13.13 $12.90 21,642
2021-09-10 $13.02 $13.07 $12.90 $12.94 $12.72 41,399
2021-09-09 $12.72 $12.94 $12.53 $12.92 $12.70 43,311
2021-09-08 $12.82 $12.96 $12.82 $12.92 $12.70 13,769
2021-09-07 $12.98 $13.04 $12.82 $12.82 $12.60 13,299
2021-09-03 $12.96 $13.04 $12.94 $12.94 $12.72 14,727
2021-09-02 $12.92 $13.08 $12.92 $13.01 $12.79 13,601
2021-09-01 $12.89 $12.91 $12.79 $12.86 $12.64 33,103
2021-08-31 $12.93 $12.93 $12.86 $12.89 $12.67 11,180
2021-08-30 $13.05 $13.10 $12.93 $12.93 $12.71 25,666
2021-08-27 $12.83 $13.07 $12.83 $12.97 $12.75 31,846
2021-08-26 $13.00 $13.01 $12.77 $12.77 $12.55 28,862
2021-08-25 $12.87 $13.15 $12.78 $13.00 $12.78 33,676
2021-08-24 $12.68 $12.83 $12.65 $12.83 $12.61 23,878
2021-08-23 $12.56 $12.72 $12.56 $12.65 $12.43 19,228
2021-08-20 $12.34 $12.52 $12.34 $12.45 $12.24 22,156
2021-08-19 $12.59 $12.59 $12.31 $12.37 $12.16 33,175
2021-08-18 $12.77 $12.78 $12.68 $12.68 $12.46 24,556
2021-08-17 $12.93 $12.98 $12.79 $12.81 $12.59 26,929
2021-08-16 $12.95 $13.00 $12.89 $12.95 $12.73 14,438
2021-08-13 $13.07 $13.11 $13.02 $13.02 $12.80 33,676
2021-08-12 $13.01 $13.05 $12.92 $13.05 $12.83 10,805
2021-08-11 $12.81 $13.03 $12.80 $12.97 $12.75 31,451
2021-08-10 $12.52 $12.84 $12.52 $12.84 $12.62 13,478
2021-08-09 $12.52 $12.55 $12.45 $12.55 $12.33 15,813
2021-08-06 $12.51 $12.60 $12.50 $12.58 $12.36 23,942
2021-08-05 $12.49 $12.64 $12.47 $12.51 $12.29 21,056
2021-08-04 $12.65 $12.66 $12.48 $12.49 $12.28 10,788
2021-08-03 $12.56 $12.69 $12.50 $12.66 $12.44 8,246
2021-08-02 $12.50 $12.87 $12.50 $12.63 $12.41 48,009
2021-07-30 $12.50 $12.51 $12.34 $12.39 $12.18 1,498
2021-07-29 $12.53 $12.55 $12.30 $12.50 $12.29 12,806
2021-07-28 $12.33 $12.67 $12.22 $12.47 $12.26 15,454
2021-07-27 $12.53 $12.53 $12.29 $12.34 $12.13 9,352
2021-07-26 $12.35 $12.70 $12.35 $12.55 $12.33 8,803
2021-07-23 $12.55 $12.55 $12.34 $12.34 $12.13 11,446
2021-07-22 $12.53 $12.53 $12.34 $12.39 $12.18 9,200
2021-07-21 $12.49 $12.61 $12.44 $12.46 $12.25 17,000
2021-07-20 $11.81 $12.40 $11.81 $12.39 $12.18 31,157
2021-07-19 $11.98 $12.06 $11.71 $11.79 $11.59 19,030
2021-07-16 $12.35 $12.44 $12.25 $12.27 $12.06 5,678
2021-07-15 $12.45 $12.50 $12.29 $12.30 $12.09 22,542
2021-07-14 $12.71 $12.78 $12.52 $12.53 $12.31 17,956
2021-07-13 $12.84 $12.84 $12.71 $12.73 $12.51 41,050
2021-07-12 $12.94 $12.94 $12.82 $12.85 $12.63 41,992
2021-07-09 $12.89 $13.00 $12.88 $12.96 $12.74 35,824
2021-07-08 $12.80 $12.84 $12.60 $12.75 $12.53 21,105
2021-07-07 $12.94 $13.04 $12.66 $12.88 $12.66 28,050
2021-07-06 $13.14 $13.16 $12.95 $13.00 $12.78 22,496
2021-07-02 $13.23 $13.23 $13.08 $13.18 $12.95 29,857
2021-07-01 $13.41 $13.41 $13.11 $13.23 $13.00 37,148
2021-06-30 $13.26 $13.36 $13.26 $13.35 $13.12 13,882
2021-06-29 $13.09 $13.23 $13.09 $13.14 $12.91 16,979
2021-06-28 $13.31 $13.31 $13.00 $13.12 $12.89 11,750
2021-06-25 $13.43 $13.43 $13.25 $13.31 $13.08 17,801
2021-06-24 $13.44 $13.47 $13.26 $13.37 $13.14 14,841
2021-06-23 $13.39 $13.47 $13.30 $13.34 $13.11 44,199
2021-06-22 $13.40 $13.40 $13.08 $13.27 $13.04 32,404
2021-06-21 $13.02 $13.36 $13.02 $13.36 $13.13 29,522
2021-06-18 $13.24 $13.32 $12.97 $13.07 $12.85 17,445
2021-06-17 $13.88 $13.92 $13.37 $13.37 $13.14 38,821
2021-06-16 $13.88 $14.09 $13.88 $13.97 $13.73 13,099
2021-06-15 $13.87 $14.00 $13.85 $13.95 $13.71 16,127
2021-06-14 $13.92 $14.15 $13.92 $14.12 $13.66 24,398
2021-06-11 $14.00 $14.07 $13.92 $13.99 $13.53 26,429
2021-06-10 $13.86 $13.91 $13.79 $13.90 $13.44 12,052
2021-06-09 $13.79 $13.88 $13.62 $13.74 $13.29 24,794
2021-06-08 $13.56 $13.72 $13.44 $13.69 $13.24 21,216
2021-06-07 $13.47 $13.63 $13.44 $13.60 $13.15 16,270
2021-06-04 $13.59 $13.62 $12.87 $13.41 $12.97 79,321
2021-06-03 $13.45 $13.51 $13.36 $13.48 $13.04 19,645
2021-06-02 $13.37 $13.49 $13.30 $13.45 $13.01 13,711
2021-06-01 $13.19 $13.41 $13.19 $13.33 $12.89 33,649
2021-05-28 $13.12 $13.26 $13.08 $13.08 $12.65 21,998
2021-05-27 $13.24 $13.27 $13.06 $13.12 $12.69 15,747
2021-05-26 $13.08 $13.17 $13.07 $13.17 $12.74 30,044
2021-05-25 $13.42 $13.49 $13.06 $13.08 $12.65 32,880
2021-05-24 $13.26 $13.38 $13.22 $13.37 $12.93 17,904
2021-05-21 $13.29 $13.29 $13.17 $13.20 $12.77 10,267
2021-05-20 $12.99 $13.22 $12.99 $13.21 $12.78 10,678
2021-05-19 $13.06 $13.21 $12.99 $12.99 $12.56 21,881
2021-05-18 $13.20 $13.55 $13.18 $13.18 $12.75 11,793
2021-05-17 $12.92 $13.47 $12.92 $13.11 $12.68 10,877
2021-05-14 $12.94 $13.11 $12.80 $13.01 $12.58 10,964
2021-05-13 $12.70 $12.97 $12.69 $12.91 $12.49 10,537
2021-05-12 $12.79 $13.11 $12.70 $12.80 $12.38 20,903
2021-05-11 $12.70 $12.92 $12.65 $12.75 $12.33 20,813
2021-05-10 $12.75 $12.99 $12.75 $12.87 $12.45 19,971
2021-05-07 $12.53 $12.81 $12.50 $12.70 $12.28 12,980
2021-05-06 $12.54 $12.78 $12.47 $12.56 $12.15 16,383
2021-05-05 $12.45 $12.64 $12.32 $12.52 $12.11 32,400
2021-05-04 $12.30 $12.46 $12.25 $12.40 $11.99 30,085
2021-05-03 $12.18 $12.45 $12.18 $12.31 $11.91 7,485
2021-04-30 $12.24 $12.48 $12.11 $12.11 $11.71 36,146
2021-04-29 $12.35 $12.45 $12.27 $12.27 $11.87 19,956
2021-04-28 $11.79 $12.21 $11.79 $12.19 $11.79 33,146
2021-04-27 $11.92 $11.92 $11.76 $11.78 $11.39 8,802
2021-04-26 $11.82 $11.95 $11.82 $11.89 $11.50 21,743
2021-04-23 $11.65 $11.92 $11.65 $11.82 $11.43 21,992
2021-04-22 $11.74 $11.76 $11.67 $11.67 $11.29 13,255
2021-04-21 $11.48 $11.77 $11.48 $11.70 $11.32 11,826
2021-04-20 $11.70 $11.72 $11.55 $11.55 $11.17 35,237
2021-04-19 $11.67 $11.87 $11.67 $11.70 $11.32 19,554
2021-04-16 $11.82 $11.88 $11.72 $11.72 $11.34 17,648
2021-04-15 $11.71 $11.88 $11.71 $11.82 $11.43 21,348
2021-04-14 $11.70 $11.92 $11.70 $11.72 $11.34 27,813
2021-04-13 $11.53 $11.72 $11.51 $11.71 $11.33 43,810
2021-04-12 $11.45 $11.50 $11.45 $11.45 $11.07 4,903
2021-04-09 $11.37 $11.54 $11.37 $11.49 $11.11 21,432
2021-04-08 $11.46 $11.46 $11.35 $11.40 $11.03 9,817
2021-04-07 $11.42 $11.50 $11.41 $11.46 $11.08 4,234
2021-04-06 $11.42 $11.50 $11.39 $11.40 $11.03 7,647
2021-04-05 $11.55 $11.55 $11.31 $11.34 $10.97 21,302
2021-04-01 $11.09 $11.46 $11.09 $11.46 $11.08 32,018
2021-03-31 $10.80 $10.95 $10.80 $10.95 $10.59 49,532
2021-03-30 $10.95 $10.97 $10.90 $10.90 $10.54 14,269
2021-03-29 $11.03 $11.06 $11.00 $11.02 $10.66 21,733
2021-03-26 $10.94 $11.15 $10.90 $11.08 $10.72 9,667
2021-03-25 $10.82 $10.91 $10.59 $10.89 $10.53 26,221
2021-03-24 $10.76 $10.89 $10.76 $10.82 $10.47 11,591
2021-03-23 $10.72 $10.88 $10.71 $10.71 $10.36 7,235
2021-03-22 $10.94 $11.01 $10.87 $10.88 $10.52 14,368
2021-03-19 $10.85 $11.01 $10.81 $10.94 $10.58 16,921
2021-03-18 $10.99 $11.06 $10.86 $10.90 $10.54 22,312
2021-03-17 $11.12 $11.18 $10.63 $11.11 $10.75 20,883
2021-03-16 $11.40 $11.42 $11.16 $11.16 $10.79 17,900
2021-03-15 $11.62 $11.62 $11.49 $11.62 $11.02 29,494
2021-03-12 $11.57 $11.64 $11.54 $11.55 $10.95 27,772
2021-03-11 $11.48 $11.60 $11.47 $11.56 $10.96 25,235
2021-03-10 $11.18 $11.48 $11.18 $11.47 $10.87 11,864
2021-03-09 $11.25 $11.31 $11.21 $11.21 $10.63 23,013
2021-03-08 $11.34 $11.37 $11.16 $11.22 $10.64 18,645
2021-03-05 $11.33 $11.36 $10.97 $11.21 $10.63 40,916
2021-03-04 $11.25 $11.36 $11.10 $11.13 $10.55 28,247
2021-03-03 $11.10 $11.24 $11.00 $11.15 $10.57 39,093
2021-03-02 $10.98 $11.08 $10.86 $11.00 $10.43 48,140
2021-03-01 $10.63 $10.99 $10.63 $10.96 $10.39 44,058
2021-02-26 $10.65 $10.75 $10.50 $10.55 $10.00 33,184
2021-02-25 $10.77 $10.99 $10.65 $10.77 $10.21 52,743
2021-02-24 $10.59 $10.91 $10.58 $10.87 $10.31 21,227
2021-02-23 $10.47 $10.57 $10.21 $10.57 $10.02 30,670
2021-02-22 $10.41 $10.52 $10.28 $10.44 $9.90 20,650
2021-02-19 $10.18 $10.33 $10.18 $10.27 $9.74 17,771
2021-02-18 $10.34 $10.37 $10.18 $10.18 $9.65 15,391
2021-02-17 $10.55 $10.55 $10.22 $10.37 $9.83 27,072
2021-02-16 $10.49 $10.63 $10.41 $10.46 $9.92 40,478
2021-02-12 $10.29 $10.45 $10.29 $10.36 $9.82 15,285
2021-02-11 $10.33 $10.38 $10.29 $10.30 $9.77 27,607
2021-02-10 $10.31 $10.43 $10.26 $10.35 $9.81 24,747
2021-02-09 $10.33 $10.34 $10.25 $10.34 $9.80 20,235
2021-02-08 $10.22 $10.38 $10.22 $10.38 $9.84 10,637
2021-02-05 $10.07 $10.19 $10.01 $10.17 $9.64 53,252
2021-02-04 $10.00 $10.00 $9.93 $9.99 $9.47 31,026
2021-02-03 $9.92 $9.97 $9.85 $9.95 $9.43 21,567
2021-02-02 $9.82 $9.90 $9.82 $9.87 $9.36 13,013
2021-02-01 $9.67 $9.70 $9.60 $9.69 $9.19 26,999
2021-01-29 $9.56 $9.74 $9.56 $9.58 $9.08 37,586
2021-01-28 $9.57 $9.72 $9.57 $9.70 $9.20 35,055
2021-01-27 $9.81 $9.94 $9.36 $9.50 $9.01 84,122
2021-01-26 $9.91 $10.05 $9.91 $9.94 $9.42 26,526
2021-01-25 $9.90 $10.03 $9.76 $9.86 $9.35 32,281
2021-01-22 $9.98 $10.04 $9.88 $10.00 $9.48 27,114
2021-01-21 $10.32 $10.36 $10.12 $10.13 $9.60 37,687
2021-01-20 $10.53 $10.53 $10.37 $10.39 $9.85 40,414
2021-01-19 $10.56 $10.62 $10.48 $10.48 $9.94 41,204
2021-01-15 $10.78 $10.80 $10.49 $10.54 $9.99 37,733
2021-01-14 $10.66 $10.89 $10.63 $10.85 $10.29 25,841
2021-01-13 $10.62 $10.73 $10.55 $10.67 $10.12 34,823
2021-01-12 $10.34 $10.62 $10.34 $10.62 $10.07 52,575
2021-01-11 $10.05 $10.27 $10.05 $10.26 $9.73 22,521
2021-01-08 $10.50 $10.50 $10.12 $10.20 $9.67 34,626
2021-01-07 $10.30 $10.47 $10.20 $10.43 $9.89 46,011
2021-01-06 $9.93 $10.21 $9.81 $10.21 $9.68 44,112
2021-01-05 $9.47 $9.99 $9.47 $9.86 $9.35 49,524
2021-01-04 $9.58 $9.63 $9.37 $9.46 $8.97 31,798
2020-12-31 $9.43 $9.53 $9.40 $9.48 $8.99 51,405
2020-12-30 $9.44 $9.62 $9.40 $9.48 $8.99 30,284
2020-12-29 $9.51 $9.55 $9.41 $9.49 $9.00 44,551
2020-12-28 $9.67 $9.75 $9.50 $9.51 $9.01 51,275
2020-12-24 $9.66 $9.67 $9.45 $9.62 $9.12 35,624
2020-12-23 $9.62 $9.83 $9.59 $9.59 $9.09 50,036
2020-12-22 $9.70 $9.84 $9.35 $9.65 $9.15 76,547
2020-12-21 $9.95 $10.01 $9.78 $9.83 $9.32 43,660
2020-12-18 $10.16 $10.17 $10.02 $10.05 $9.53 49,219
2020-12-17 $10.28 $10.31 $10.07 $10.15 $9.62 30,831
2020-12-16 $10.40 $10.40 $10.17 $10.22 $9.69 19,921
2020-12-15 $10.26 $10.40 $10.22 $10.38 $9.84 26,605
2020-12-14 $10.56 $10.60 $10.19 $10.24 $9.71 25,516
2020-12-11 $10.70 $10.70 $10.52 $10.63 $9.86 33,302
2020-12-10 $10.25 $10.77 $10.25 $10.68 $9.91 58,970
2020-12-09 $10.46 $10.56 $10.25 $10.30 $9.56 26,272
2020-12-08 $10.12 $10.46 $10.12 $10.35 $9.60 28,298
2020-12-07 $10.60 $10.60 $10.25 $10.27 $9.53 40,501
2020-12-04 $10.31 $10.77 $10.20 $10.61 $9.84 88,735
2020-12-03 $9.86 $10.21 $9.78 $10.19 $9.45 40,826
2020-12-02 $9.44 $9.84 $9.44 $9.84 $9.13 45,471
2020-12-01 $9.41 $9.66 $9.31 $9.48 $8.79 63,928
2020-11-30 $9.36 $9.38 $9.20 $9.23 $8.56 31,856
2020-11-27 $9.77 $9.77 $9.41 $9.41 $8.73 12,570
2020-11-25 $9.85 $9.85 $9.67 $9.75 $9.05 25,795
2020-11-24 $9.71 $9.88 $9.71 $9.85 $9.14 72,266
2020-11-23 $9.19 $9.54 $9.19 $9.52 $8.83 87,934
2020-11-20 $9.15 $9.25 $9.05 $9.12 $8.46 42,827
2020-11-19 $8.80 $9.21 $8.80 $9.14 $8.48 28,295
2020-11-18 $8.82 $9.06 $8.74 $8.86 $8.22 43,561
2020-11-17 $8.50 $8.79 $8.50 $8.76 $8.13 26,790
2020-11-16 $8.53 $8.81 $8.50 $8.67 $8.04 40,683
2020-11-13 $8.29 $8.46 $8.29 $8.42 $7.81 13,371
2020-11-12 $8.30 $8.37 $8.23 $8.25 $7.65 15,429
2020-11-11 $8.40 $8.42 $8.30 $8.31 $7.71 21,726
2020-11-10 $8.28 $8.38 $8.16 $8.36 $7.76 49,815
2020-11-09 $8.04 $8.30 $8.00 $8.22 $7.63 46,753
2020-11-06 $7.80 $7.82 $7.62 $7.62 $7.07 15,310
2020-11-05 $7.69 $7.87 $7.69 $7.82 $7.25 22,994
2020-11-04 $7.71 $7.75 $7.53 $7.69 $7.13 12,177
2020-11-03 $7.59 $7.72 $7.56 $7.68 $7.12 28,726
2020-11-02 $7.46 $7.58 $7.39 $7.51 $6.97 48,065
2020-10-30 $7.46 $7.52 $7.41 $7.45 $6.91 25,231
2020-10-29 $7.36 $7.58 $7.36 $7.55 $7.00 27,738
2020-10-28 $7.50 $7.50 $7.27 $7.36 $6.83 55,600
2020-10-27 $7.79 $7.87 $7.54 $7.54 $6.99 19,955
2020-10-26 $8.01 $8.03 $7.78 $7.81 $7.25 22,654
2020-10-23 $8.20 $8.20 $8.03 $8.05 $7.47 13,926
2020-10-22 $7.97 $8.25 $7.95 $8.21 $7.62 26,759
2020-10-21 $8.12 $8.12 $7.97 $7.97 $7.39 8,384
2020-10-20 $8.04 $8.13 $8.04 $8.10 $7.51 17,031
2020-10-19 $8.03 $8.05 $7.98 $8.03 $7.45 36,610
2020-10-16 $8.13 $8.13 $7.99 $8.01 $7.43 32,775
2020-10-15 $8.13 $8.16 $8.02 $8.16 $7.57 13,296
2020-10-14 $8.14 $8.26 $8.08 $8.18 $7.59 20,369
2020-10-13 $8.06 $8.13 $7.99 $8.10 $7.51 30,679
2020-10-12 $8.18 $8.18 $8.03 $8.10 $7.51 17,333
2020-10-09 $8.26 $8.26 $8.14 $8.18 $7.59 16,888
2020-10-08 $7.84 $8.23 $7.84 $8.22 $7.63 24,897
2020-10-07 $7.76 $7.87 $7.75 $7.80 $7.24 34,224
2020-10-06 $7.87 $7.93 $7.69 $7.73 $7.17 72,549
2020-10-05 $7.53 $7.81 $7.53 $7.79 $7.23 63,575
2020-10-02 $7.27 $7.48 $7.27 $7.48 $6.94 25,664
2020-10-01 $7.48 $7.49 $7.34 $7.45 $6.91 44,393
2020-09-30 $7.66 $7.77 $7.39 $7.45 $6.91 36,511
2020-09-29 $7.45 $7.79 $7.41 $7.71 $7.15 35,997
2020-09-28 $7.50 $7.54 $7.33 $7.50 $6.96 46,398
2020-09-25 $7.42 $7.47 $7.34 $7.40 $6.87 24,799
2020-09-24 $7.48 $7.48 $7.27 $7.42 $6.88 51,531
2020-09-23 $7.76 $7.76 $7.45 $7.55 $7.00 42,708
2020-09-22 $7.83 $7.87 $7.74 $7.74 $7.18 15,896
2020-09-21 $7.78 $7.95 $7.71 $7.79 $7.23 58,642
2020-09-18 $8.03 $8.03 $7.97 $8.00 $7.42 26,152
2020-09-17 $8.11 $8.13 $7.99 $8.03 $7.45 34,435
2020-09-16 $8.03 $8.21 $7.99 $8.15 $7.56 56,732
2020-09-15 $8.07 $8.22 $7.98 $7.99 $7.41 74,007
2020-09-14 $8.05 $8.30 $8.05 $8.27 $7.46 99,297
2020-09-11 $8.05 $8.14 $8.05 $8.06 $7.27 14,378
2020-09-10 $8.32 $8.32 $8.03 $8.03 $7.25 34,200
2020-09-09 $8.10 $8.27 $8.07 $8.25 $7.44 69,681
2020-09-08 $8.04 $8.12 $8.00 $8.10 $7.30 51,875
2020-09-04 $8.23 $8.23 $8.00 $8.15 $7.35 25,068
2020-09-03 $8.28 $8.28 $8.10 $8.16 $7.36 43,763
2020-09-02 $8.38 $8.38 $8.20 $8.27 $7.46 75,688
2020-09-01 $8.25 $8.40 $8.20 $8.37 $7.55 50,578
2020-08-31 $8.49 $8.49 $8.25 $8.27 $7.46 22,672
2020-08-28 $8.15 $8.47 $8.15 $8.46 $7.63 40,661
2020-08-27 $8.06 $8.14 $8.00 $8.10 $7.31 49,933
2020-08-26 $8.30 $8.36 $8.03 $8.03 $7.25 37,845
2020-08-25 $8.40 $8.42 $8.23 $8.30 $7.49 34,993
2020-08-24 $8.40 $8.48 $8.38 $8.39 $7.57 22,999
2020-08-21 $8.40 $8.42 $8.21 $8.40 $7.58 55,065
2020-08-20 $8.56 $8.59 $8.41 $8.49 $7.66 46,801
2020-08-19 $8.69 $8.73 $8.60 $8.60 $7.76 39,664
2020-08-18 $8.70 $8.81 $8.63 $8.69 $7.84 15,669
2020-08-17 $8.74 $8.81 $8.72 $8.77 $7.91 22,613
2020-08-14 $8.69 $8.80 $8.69 $8.79 $7.93 26,362
2020-08-13 $8.80 $8.83 $8.72 $8.76 $7.90 22,107
2020-08-12 $8.85 $8.88 $8.76 $8.81 $7.95 56,528
2020-08-11 $8.96 $9.07 $8.79 $8.79 $7.93 61,666
2020-08-10 $8.67 $8.92 $8.67 $8.88 $8.01 29,040
2020-08-07 $8.59 $8.70 $8.59 $8.69 $7.84 42,833
2020-08-06 $8.76 $8.79 $8.66 $8.72 $7.87 43,178
2020-08-05 $8.50 $8.74 $8.50 $8.70 $7.85 58,902
2020-08-04 $8.33 $8.47 $8.25 $8.37 $7.55 33,535
2020-08-03 $8.16 $8.42 $8.15 $8.34 $7.52 55,080
2020-07-31 $8.38 $8.40 $8.15 $8.16 $7.36 53,854
2020-07-30 $8.49 $8.49 $8.31 $8.39 $7.57 20,531
2020-07-29 $8.29 $8.57 $8.27 $8.56 $7.72 53,834
2020-07-28 $8.34 $8.44 $8.28 $8.32 $7.51 21,314
2020-07-27 $8.55 $8.58 $8.37 $8.37 $7.55 24,599
2020-07-24 $8.72 $8.72 $8.43 $8.53 $7.70 39,311
2020-07-23 $8.79 $8.82 $8.60 $8.65 $7.80 25,724
2020-07-22 $9.01 $9.01 $8.76 $8.81 $7.95 28,238
2020-07-21 $8.74 $9.09 $8.62 $9.06 $8.17 71,425
2020-07-20 $8.73 $8.85 $8.70 $8.70 $7.85 16,255
2020-07-17 $8.68 $8.87 $8.60 $8.84 $7.98 49,751
2020-07-16 $8.70 $8.84 $8.52 $8.75 $7.90 85,541
2020-07-15 $8.23 $8.78 $8.18 $8.72 $7.87 109,471
2020-07-14 $8.08 $8.15 $7.99 $8.13 $7.34 84,068
2020-07-13 $8.47 $8.54 $8.12 $8.15 $7.35 51,404
2020-07-10 $8.21 $8.40 $8.10 $8.39 $7.57 75,008
2020-07-09 $8.55 $8.57 $8.15 $8.29 $7.48 89,421
2020-07-08 $8.46 $8.73 $8.44 $8.56 $7.72 59,929
2020-07-07 $8.43 $8.65 $8.26 $8.47 $7.64 117,983
2020-07-06 $8.82 $9.12 $8.33 $8.46 $7.63 154,130
2020-07-02 $0.92 $0.93 $0.87 $0.88 $7.94 55,744
2020-07-01 $0.93 $0.94 $0.90 $0.91 $8.20 42,197
2020-06-30 $0.91 $0.94 $0.90 $0.93 $8.39 80,637
2020-06-29 $0.96 $0.97 $0.92 $0.94 $8.46 61,048
2020-06-26 $1.01 $1.01 $0.96 $0.97 $8.75 29,014
2020-06-25 $0.99 $1.03 $0.96 $1.00 $9.02 75,532
2020-06-24 $0.99 $1.01 $0.95 $0.98 $8.84 54,395
2020-06-23 $1.05 $1.05 $0.99 $1.01 $9.11 64,929
2020-06-22 $1.05 $1.06 $1.03 $1.04 $9.38 34,132
2020-06-19 $1.08 $1.10 $1.03 $1.05 $9.47 53,113
2020-06-18 $1.04 $1.08 $1.03 $1.07 $9.65 23,697
2020-06-17 $1.04 $1.07 $1.04 $1.05 $9.47 33,723
2020-06-16 $1.15 $1.15 $1.05 $1.07 $9.65 62,507
2020-06-15 $1.02 $1.13 $1.00 $1.12 $9.90 153,760
2020-06-12 $1.08 $1.10 $1.03 $1.05 $9.28 67,819
2020-06-11 $1.08 $1.09 $0.94 $0.99 $8.75 99,496
2020-06-10 $1.21 $1.21 $1.10 $1.16 $10.25 131,587
2020-06-09 $1.25 $1.26 $1.18 $1.19 $10.52 127,722
2020-06-08 $1.29 $1.34 $1.15 $1.24 $10.96 309,074
2020-06-05 $1.35 $1.45 $1.35 $1.40 $12.37 88,702
2020-06-04 $1.21 $1.35 $1.20 $1.32 $11.67 100,940
2020-06-03 $1.18 $1.22 $1.18 $1.21 $10.69 31,907
2020-06-02 $1.19 $1.20 $1.18 $1.18 $10.43 28,403
2020-06-01 $1.17 $1.19 $1.17 $1.17 $10.34 27,582
2020-05-29 $1.18 $1.19 $1.16 $1.18 $10.43 30,727
2020-05-28 $1.21 $1.21 $1.18 $1.19 $10.52 35,916
2020-05-27 $1.19 $1.21 $1.19 $1.19 $10.52 28,720
2020-05-26 $1.20 $1.21 $1.16 $1.20 $10.60 50,152
2020-05-22 $1.18 $1.18 $1.12 $1.15 $10.16 48,982
2020-05-21 $1.20 $1.20 $1.17 $1.18 $10.43 19,090
2020-05-20 $1.16 $1.21 $1.15 $1.16 $10.25 49,919
2020-05-19 $1.23 $1.24 $1.16 $1.16 $10.25 44,316
2020-05-18 $1.25 $1.29 $1.22 $1.22 $10.78 65,835
2020-05-15 $1.25 $1.25 $1.23 $1.23 $10.87 14,525
2020-05-14 $1.18 $1.26 $1.16 $1.25 $11.05 28,907
2020-05-13 $1.29 $1.34 $1.19 $1.22 $10.78 45,008
2020-05-12 $1.33 $1.35 $1.25 $1.25 $11.05 38,913
2020-05-11 $1.37 $1.37 $1.32 $1.33 $11.75 37,299
2020-05-08 $1.36 $1.38 $1.33 $1.35 $11.93 26,451
2020-05-07 $1.32 $1.38 $1.32 $1.33 $11.75 44,846
2020-05-06 $1.39 $1.39 $1.27 $1.29 $11.40 55,627
2020-05-05 $1.36 $1.40 $1.34 $1.37 $12.11 39,168
2020-05-04 $1.27 $1.31 $1.25 $1.31 $11.58 42,977
2020-05-01 $1.33 $1.35 $1.27 $1.30 $11.49 59,949
2020-04-30 $1.39 $1.42 $1.28 $1.34 $11.84 91,088
2020-04-29 $1.17 $1.33 $1.16 $1.28 $11.31 105,584
2020-04-28 $1.15 $1.17 $1.13 $1.15 $10.16 35,790
2020-04-27 $1.17 $1.19 $1.12 $1.13 $9.99 38,122
2020-04-24 $1.16 $1.17 $1.13 $1.14 $10.07 57,979
2020-04-23 $1.12 $1.17 $1.10 $1.15 $10.16 70,357
2020-04-22 $1.10 $1.11 $1.05 $1.07 $9.46 70,916
2020-04-21 $1.05 $1.07 $1.00 $1.05 $9.28 64,095
2020-04-20 $1.06 $1.14 $1.02 $1.04 $9.19 88,142
2020-04-17 $1.18 $1.18 $1.08 $1.13 $9.99 56,931
2020-04-16 $1.13 $1.15 $1.10 $1.14 $10.07 39,622
2020-04-15 $1.18 $1.19 $1.09 $1.13 $9.99 77,372
2020-04-14 $1.25 $1.29 $1.17 $1.21 $10.69 128,937
2020-04-13 $1.23 $1.28 $1.11 $1.20 $10.35 198,107
2020-04-09 $1.17 $1.18 $1.03 $1.07 $9.23 148,544
2020-04-08 $1.05 $1.05 $1.01 $1.02 $8.80 122,228
2020-04-07 $1.00 $1.06 $0.99 $1.00 $8.62 72,407
2020-04-06 $0.99 $0.99 $0.91 $0.96 $8.28 83,600
2020-04-03 $1.07 $1.07 $0.93 $0.93 $8.02 73,365
2020-04-02 $0.97 $1.10 $0.92 $0.99 $8.54 94,485
2020-04-01 $0.90 $0.95 $0.84 $0.91 $7.85 50,825
2020-03-31 $0.94 $1.03 $0.93 $0.93 $8.02 111,269
2020-03-30 $1.02 $1.07 $0.85 $0.90 $7.76 175,437
2020-03-27 $1.30 $1.34 $1.14 $1.17 $10.09 102,076
2020-03-26 $1.42 $1.64 $1.32 $1.35 $11.64 124,191
2020-03-25 $1.03 $1.36 $1.02 $1.27 $10.95 130,580
2020-03-24 $0.94 $1.15 $0.94 $1.05 $9.05 80,450
2020-03-23 $1.07 $1.07 $0.71 $0.79 $6.81 183,691
2020-03-20 $1.25 $1.36 $1.08 $1.13 $9.74 119,968
2020-03-19 $0.71 $1.25 $0.68 $1.18 $10.18 140,290
2020-03-18 $1.12 $1.12 $0.55 $0.60 $5.17 241,383
2020-03-17 $1.55 $1.56 $1.19 $1.21 $10.43 126,098
2020-03-16 $1.78 $1.78 $1.46 $1.52 $12.07 225,808
2020-03-13 $2.00 $2.04 $1.70 $1.93 $15.32 119,400
2020-03-12 $2.01 $2.14 $1.69 $1.70 $13.50 154,467
2020-03-11 $2.46 $2.55 $2.33 $2.36 $18.74 105,771
2020-03-10 $3.27 $3.27 $2.20 $2.64 $20.96 363,017
2020-03-09 $3.45 $3.60 $2.71 $3.00 $23.82 153,453
2020-03-06 $4.60 $4.60 $4.28 $4.37 $34.70 109,452
2020-03-05 $4.89 $4.89 $4.69 $4.74 $37.63 64,535
2020-03-04 $4.95 $4.98 $4.86 $4.93 $39.14 65,198
2020-03-03 $4.98 $5.10 $4.79 $4.85 $38.51 79,726
2020-03-02 $4.74 $5.00 $4.67 $4.93 $39.14 130,183
2020-02-28 $4.55 $4.65 $4.27 $4.63 $36.76 116,569
2020-02-27 $4.90 $4.91 $4.50 $4.69 $37.24 170,923
2020-02-26 $5.25 $5.35 $5.08 $5.08 $40.33 105,724
2020-02-25 $5.60 $5.60 $5.22 $5.25 $41.68 109,346
2020-02-24 $5.58 $5.62 $5.42 $5.53 $43.91 106,491
2020-02-21 $5.86 $5.86 $5.66 $5.74 $45.57 109,506
2020-02-20 $5.90 $6.00 $5.87 $5.87 $46.61 117,323
2020-02-19 $5.91 $5.95 $5.91 $5.95 $47.24 38,532
2020-02-18 $5.92 $5.94 $5.85 $5.87 $46.61 65,783
2020-02-14 $5.96 $5.98 $5.92 $5.93 $47.08 78,960
2020-02-13 $5.98 $6.04 $5.94 $5.96 $47.32 47,260
2020-02-12 $5.96 $6.06 $5.94 $5.98 $47.48 102,955
2020-02-11 $6.08 $6.10 $5.92 $5.94 $47.16 195,795
2020-02-10 $6.20 $6.22 $6.12 $6.14 $47.91 101,443
2020-02-07 $6.26 $6.26 $6.17 $6.18 $48.22 68,118
2020-02-06 $6.37 $6.37 $6.28 $6.28 $49.00 48,785
2020-02-05 $6.33 $6.43 $6.33 $6.35 $49.55 53,027
2020-02-04 $6.21 $6.32 $6.21 $6.26 $48.85 70,782
2020-02-03 $6.18 $6.22 $6.12 $6.13 $47.83 64,227
2020-01-31 $6.20 $6.24 $6.07 $6.15 $47.99 102,429
2020-01-30 $6.28 $6.28 $6.19 $6.23 $48.61 78,692
2020-01-29 $6.35 $6.39 $6.29 $6.31 $49.24 48,710
2020-01-28 $6.31 $6.35 $6.28 $6.30 $49.16 46,585
2020-01-27 $6.25 $6.29 $6.22 $6.28 $49.00 57,188
2020-01-24 $6.45 $6.49 $6.32 $6.37 $49.70 58,025
2020-01-23 $6.36 $6.46 $6.28 $6.45 $50.33 64,995
2020-01-22 $6.53 $6.53 $6.38 $6.38 $49.78 67,321
2020-01-21 $6.70 $6.70 $6.52 $6.52 $50.87 83,450
2020-01-17 $6.81 $6.81 $6.70 $6.71 $52.36 51,517
2020-01-16 $6.79 $6.82 $6.75 $6.78 $52.90 68,056
2020-01-15 $6.80 $6.83 $6.75 $6.78 $52.90 47,182
2020-01-14 $6.76 $6.81 $6.70 $6.80 $53.06 55,874
2020-01-13 $6.81 $6.85 $6.75 $6.84 $52.57 90,585
2020-01-10 $6.78 $6.82 $6.71 $6.79 $52.18 80,930
2020-01-09 $6.79 $6.82 $6.63 $6.76 $51.95 74,266
2020-01-08 $6.86 $6.90 $6.57 $6.79 $52.18 137,155
2020-01-07 $6.75 $6.87 $6.70 $6.86 $52.72 123,721
2020-01-06 $6.62 $6.72 $6.61 $6.71 $51.57 147,391
2020-01-03 $6.55 $6.57 $6.41 $6.56 $50.41 67,042
2020-01-02 $6.40 $6.51 $6.39 $6.51 $50.03 60,013
2019-12-31 $6.26 $6.35 $6.23 $6.34 $48.72 80,429
2019-12-30 $6.32 $6.42 $6.26 $6.26 $48.11 84,475
2019-12-27 $6.53 $6.54 $6.36 $6.38 $49.03 70,616
2019-12-26 $6.48 $6.56 $6.46 $6.52 $50.11 80,203
2019-12-24 $6.50 $6.50 $6.42 $6.45 $49.57 57,104
2019-12-23 $6.36 $6.48 $6.35 $6.47 $49.72 61,619
2019-12-20 $6.37 $6.43 $6.36 $6.36 $48.88 61,046
2019-12-19 $6.40 $6.43 $6.32 $6.35 $48.80 103,631
2019-12-18 $6.31 $6.44 $6.31 $6.38 $49.03 71,337
2019-12-17 $6.31 $6.44 $6.30 $6.34 $48.72 120,247
2019-12-16 $6.38 $6.42 $6.37 $6.40 $48.39 82,119
2019-12-13 $6.33 $6.38 $6.27 $6.33 $47.86 45,649
2019-12-12 $6.28 $6.45 $6.28 $6.35 $48.01 54,954
2019-12-11 $6.27 $6.35 $6.21 $6.28 $47.48 55,793
2019-12-10 $6.15 $6.35 $6.13 $6.24 $47.18 89,126
2019-12-09 $6.01 $6.14 $5.96 $6.11 $46.20 97,830
2019-12-06 $5.98 $6.04 $5.96 $6.00 $45.36 65,087
2019-12-05 $6.02 $6.03 $5.94 $5.98 $45.21 32,641
2019-12-04 $5.95 $6.05 $5.90 $6.01 $45.44 47,423
2019-12-03 $5.86 $6.00 $5.85 $5.91 $44.68 46,528
2019-12-02 $6.03 $6.03 $5.90 $5.94 $44.91 43,276
2019-11-29 $5.99 $6.08 $5.99 $5.99 $45.29 27,028
2019-11-27 $5.97 $6.03 $5.92 $5.99 $45.29 54,246
2019-11-26 $6.09 $6.14 $5.96 $5.97 $45.14 52,443
2019-11-25 $6.05 $6.12 $6.01 $6.11 $46.20 45,542
2019-11-22 $6.10 $6.11 $6.01 $6.09 $46.04 42,805
2019-11-21 $5.89 $6.07 $5.87 $6.07 $45.89 126,837
2019-11-20 $5.71 $5.89 $5.70 $5.84 $44.15 66,451
2019-11-19 $5.95 $5.96 $5.73 $5.73 $43.32 69,122
2019-11-18 $6.10 $6.11 $5.89 $5.94 $44.91 67,829
2019-11-15 $6.06 $6.13 $6.01 $6.06 $45.82 76,058
2019-11-14 $6.17 $6.17 $6.02 $6.03 $45.59 49,623
2019-11-13 $6.24 $6.24 $6.11 $6.14 $46.42 66,730
2019-11-12 $6.31 $6.38 $6.24 $6.24 $47.18 73,452
2019-11-11 $6.49 $6.49 $6.40 $6.40 $47.59 58,284
2019-11-08 $6.55 $6.58 $6.46 $6.51 $48.41 55,731
2019-11-07 $6.72 $6.76 $6.56 $6.58 $48.93 65,695
2019-11-06 $6.70 $6.76 $6.65 $6.71 $49.90 86,568
2019-11-05 $6.74 $6.74 $6.65 $6.69 $49.75 38,299
2019-11-04 $6.65 $6.78 $6.65 $6.70 $49.82 69,333
2019-11-01 $6.62 $6.73 $6.55 $6.59 $49.01 68,791
2019-10-31 $6.60 $6.65 $6.57 $6.59 $49.01 40,010
2019-10-30 $6.61 $6.68 $6.59 $6.63 $49.30 38,854
2019-10-29 $6.60 $6.63 $6.52 $6.62 $49.23 35,380
2019-10-28 $6.71 $6.75 $6.51 $6.59 $49.01 74,409
2019-10-25 $6.72 $6.73 $6.66 $6.69 $49.75 37,168
2019-10-24 $6.74 $6.77 $6.64 $6.73 $50.05 41,451
2019-10-23 $6.68 $6.73 $6.65 $6.69 $49.75 18,794
2019-10-22 $6.66 $6.76 $6.62 $6.67 $49.60 67,464
2019-10-21 $6.63 $6.67 $6.58 $6.61 $49.16 25,177
2019-10-18 $6.52 $6.67 $6.50 $6.66 $49.53 57,412
2019-10-17 $6.55 $6.55 $6.45 $6.50 $48.34 76,361
2019-10-16 $6.74 $6.75 $6.52 $6.54 $48.63 60,079
2019-10-15 $6.75 $6.82 $6.67 $6.69 $49.75 49,435
2019-10-14 $6.86 $6.90 $6.83 $6.86 $50.23 47,023
2019-10-11 $6.91 $6.96 $6.85 $6.86 $50.23 80,033
2019-10-10 $6.85 $6.90 $6.81 $6.85 $50.16 59,683
2019-10-09 $6.95 $6.99 $6.83 $6.83 $50.01 76,131
2019-10-08 $7.02 $7.03 $6.92 $6.93 $50.74 51,056
2019-10-07 $7.05 $7.12 $6.98 $7.03 $51.48 61,125
2019-10-04 $7.02 $7.05 $6.94 $6.98 $51.11 41,532
2019-10-03 $6.92 $7.01 $6.82 $7.01 $51.33 61,066
2019-10-02 $7.02 $7.04 $6.87 $6.94 $50.82 53,310
2019-10-01 $7.13 $7.16 $7.02 $7.02 $51.40 30,473
2019-09-30 $7.08 $7.13 $7.04 $7.12 $52.14 34,240
2019-09-27 $7.10 $7.16 $7.06 $7.08 $51.84 38,177
2019-09-26 $7.11 $7.14 $7.06 $7.11 $52.06 36,197
2019-09-25 $7.14 $7.18 $7.10 $7.13 $52.21 36,463
2019-09-24 $7.34 $7.34 $7.19 $7.20 $52.72 26,681
2019-09-23 $7.32 $7.35 $7.25 $7.32 $53.60 27,363
2019-09-20 $7.24 $7.33 $7.24 $7.31 $53.53 49,169
2019-09-19 $7.31 $7.35 $7.21 $7.25 $53.09 34,361
2019-09-18 $7.30 $7.33 $7.27 $7.30 $53.45 19,601
2019-09-17 $7.34 $7.38 $7.28 $7.35 $53.82 51,328
2019-09-16 $7.49 $7.50 $7.41 $7.42 $53.57 96,250
2019-09-13 $7.23 $7.35 $7.23 $7.29 $52.63 66,344
2019-09-12 $7.25 $7.27 $7.20 $7.25 $52.35 19,190
2019-09-11 $7.23 $7.32 $7.21 $7.27 $52.49 24,156
2019-09-10 $7.17 $7.24 $7.13 $7.20 $51.98 26,228
2019-09-09 $7.03 $7.15 $7.03 $7.12 $51.41 44,108
2019-09-06 $7.02 $7.07 $6.96 $7.06 $50.97 34,801
2019-09-05 $7.07 $7.14 $7.03 $7.04 $50.83 28,668
2019-09-04 $6.94 $7.05 $6.94 $7.00 $50.54 35,288
2019-09-03 $6.94 $6.98 $6.87 $6.91 $49.89 30,178
2019-08-30 $6.98 $7.08 $6.98 $7.02 $50.69 22,950
2019-08-29 $6.87 $7.01 $6.87 $6.91 $49.89 44,972
2019-08-28 $6.74 $6.88 $6.73 $6.82 $49.24 84,375
2019-08-27 $6.84 $6.85 $6.66 $6.72 $48.52 61,945
2019-08-26 $6.99 $7.03 $6.82 $6.83 $49.31 51,569
2019-08-23 $7.05 $7.08 $6.90 $6.95 $50.18 58,283
2019-08-22 $7.24 $7.24 $7.06 $7.08 $51.12 37,251
2019-08-21 $7.22 $7.25 $7.15 $7.19 $51.91 40,073
2019-08-20 $7.16 $7.23 $7.12 $7.14 $51.55 28,378
2019-08-19 $7.07 $7.25 $7.02 $7.14 $51.55 46,459
2019-08-16 $6.89 $7.03 $6.88 $6.98 $50.40 42,618
2019-08-15 $6.85 $6.90 $6.76 $6.87 $49.60 59,287
2019-08-14 $7.05 $7.05 $6.76 $6.85 $49.46 75,900
2019-08-13 $7.12 $7.16 $6.97 $7.11 $51.34 77,659
2019-08-12 $7.40 $7.43 $7.18 $7.22 $51.38 69,200
2019-08-09 $7.63 $7.63 $7.37 $7.42 $52.80 51,075
2019-08-08 $7.40 $7.57 $7.32 $7.51 $53.44 61,370
2019-08-07 $7.46 $7.48 $7.14 $7.37 $52.44 89,712
2019-08-06 $7.70 $7.73 $7.47 $7.56 $53.80 84,735
2019-08-05 $7.78 $7.78 $7.55 $7.64 $54.37 99,551
2019-08-02 $7.82 $7.88 $7.70 $7.87 $56.00 52,378
2019-08-01 $7.82 $7.90 $7.80 $7.80 $55.50 47,373
2019-07-31 $7.85 $7.87 $7.80 $7.82 $55.65 50,068
2019-07-30 $7.92 $7.93 $7.81 $7.85 $55.86 68,167
2019-07-29 $8.04 $8.05 $7.92 $7.93 $56.43 45,268
2019-07-26 $8.11 $8.11 $8.01 $8.02 $57.07 44,053
2019-07-25 $8.14 $8.15 $8.08 $8.11 $57.71 36,544
2019-07-24 $8.11 $8.14 $8.06 $8.09 $57.57 21,283
2019-07-23 $8.08 $8.15 $8.08 $8.12 $57.78 34,205
2019-07-22 $8.07 $8.12 $8.02 $8.05 $57.28 69,114
2019-07-19 $8.15 $8.15 $8.02 $8.05 $57.28 34,122
2019-07-18 $8.09 $8.12 $8.05 $8.11 $57.71 23,078
2019-07-17 $8.25 $8.29 $8.11 $8.13 $57.85 38,424
2019-07-16 $8.28 $8.35 $8.24 $8.28 $58.92 27,514
2019-07-15 $8.42 $8.49 $8.39 $8.41 $59.10 78,642
2019-07-12 $8.33 $8.42 $8.33 $8.37 $58.82 37,773
2019-07-11 $8.29 $8.39 $8.28 $8.35 $58.68 30,058
2019-07-10 $8.27 $8.33 $8.23 $8.28 $58.19 34,723
2019-07-09 $8.24 $8.27 $8.19 $8.21 $57.69 40,022
2019-07-08 $8.14 $8.23 $8.11 $8.23 $57.84 62,905
2019-07-05 $8.04 $8.13 $8.02 $8.09 $56.85 29,812
2019-07-03 $8.04 $8.09 $8.00 $8.04 $56.50 16,659
2019-07-02 $8.00 $8.07 $7.95 $8.03 $56.43 22,427
2019-07-01 $7.96 $8.06 $7.96 $8.00 $56.22 28,957
2019-06-28 $7.87 $7.90 $7.83 $7.86 $55.24 39,946
2019-06-27 $7.85 $7.90 $7.82 $7.83 $55.02 26,684
2019-06-26 $7.87 $7.90 $7.80 $7.83 $55.02 35,849
2019-06-25 $7.90 $7.91 $7.83 $7.83 $55.02 20,596
2019-06-24 $7.89 $7.92 $7.87 $7.91 $55.59 22,466
2019-06-21 $7.86 $7.93 $7.85 $7.89 $55.45 18,466
2019-06-20 $7.91 $7.95 $7.82 $7.84 $55.09 25,023
2019-06-19 $7.80 $7.81 $7.75 $7.79 $54.74 20,567
2019-06-18 $7.80 $7.86 $7.76 $7.78 $54.67 44,723
2019-06-17 $7.86 $7.89 $7.77 $7.78 $54.67 30,939
2019-06-14 $7.98 $7.98 $7.87 $7.89 $55.45 31,213
2019-06-13 $8.00 $8.05 $7.94 $7.96 $55.94 31,777
2019-06-12 $8.05 $8.05 $7.96 $7.97 $56.01 33,624
2019-06-11 $8.03 $8.11 $7.99 $8.06 $56.64 39,590
2019-06-10 $8.08 $8.18 $8.05 $8.09 $56.13 41,444
2019-06-07 $8.10 $8.15 $8.02 $8.05 $55.85 40,021
2019-06-06 $8.10 $8.12 $8.04 $8.08 $56.06 24,602
2019-06-05 $8.06 $8.12 $7.97 $8.12 $56.33 20,414
2019-06-04 $7.97 $8.07 $7.95 $8.04 $55.78 19,962
2019-06-03 $7.91 $8.00 $7.90 $7.92 $54.95 31,720
2019-05-31 $7.96 $7.99 $7.90 $7.91 $54.88 47,768
2019-05-30 $8.07 $8.10 $7.98 $8.02 $55.64 38,409
2019-05-29 $8.07 $8.10 $7.96 $8.03 $55.71 53,944
2019-05-28 $8.12 $8.18 $8.10 $8.10 $56.20 23,772
2019-05-24 $8.24 $8.25 $8.10 $8.11 $56.26 23,919
2019-05-23 $8.21 $8.25 $8.05 $8.15 $56.54 32,655
2019-05-22 $8.30 $8.35 $8.29 $8.29 $57.51 21,341
2019-05-21 $8.29 $8.38 $8.29 $8.32 $57.72 32,792
2019-05-20 $8.31 $8.37 $8.25 $8.25 $57.24 21,835
2019-05-17 $8.33 $8.42 $8.31 $8.35 $57.93 31,996
2019-05-16 $8.32 $8.38 $8.29 $8.31 $57.65 38,488
2019-05-15 $8.30 $8.36 $8.24 $8.30 $57.58 24,161
2019-05-14 $8.33 $8.35 $8.23 $8.30 $57.58 44,018
2019-05-13 $8.31 $8.36 $8.28 $8.33 $57.07 26,663
2019-05-10 $8.21 $8.45 $8.21 $8.31 $56.94 70,180
2019-05-09 $8.20 $8.23 $8.11 $8.14 $55.77 34,304
2019-05-08 $8.20 $8.31 $8.15 $8.22 $56.32 29,023
2019-05-07 $8.19 $8.24 $8.15 $8.20 $56.18 43,539
2019-05-06 $8.20 $8.28 $8.17 $8.24 $56.46 50,516
2019-05-03 $8.29 $8.37 $8.27 $8.30 $56.87 33,606
2019-05-02 $8.33 $8.35 $8.12 $8.24 $56.46 68,704
2019-05-01 $8.39 $8.42 $8.33 $8.36 $57.28 30,773
2019-04-30 $8.49 $8.49 $8.35 $8.37 $57.35 26,562
2019-04-29 $8.33 $8.44 $8.33 $8.40 $57.55 31,072
2019-04-26 $8.50 $8.50 $8.30 $8.32 $57.01 56,964
2019-04-25 $8.54 $8.57 $8.46 $8.50 $58.24 27,888
2019-04-24 $8.60 $8.61 $8.50 $8.52 $58.38 29,724
2019-04-23 $8.60 $8.68 $8.57 $8.61 $58.99 27,310
2019-04-22 $8.44 $8.64 $8.44 $8.60 $58.92 22,488
2019-04-18 $8.64 $8.64 $8.34 $8.42 $57.69 59,282
2019-04-17 $8.70 $8.72 $8.63 $8.64 $59.20 26,960
2019-04-16 $8.75 $8.76 $8.64 $8.70 $59.61 38,849
2019-04-15 $8.99 $8.99 $8.84 $8.85 $59.92 79,586
2019-04-12 $8.85 $8.89 $8.76 $8.83 $59.78 88,380
2019-04-11 $8.62 $8.75 $8.55 $8.65 $58.57 112,270
2019-04-10 $8.63 $8.68 $8.51 $8.54 $57.82 37,590
2019-04-09 $8.65 $8.66 $8.55 $8.60 $58.23 31,857
2019-04-08 $8.57 $8.68 $8.56 $8.66 $58.63 42,134
2019-04-05 $8.45 $8.54 $8.41 $8.54 $57.82 21,718
2019-04-04 $8.46 $8.49 $8.32 $8.40 $56.87 23,657
2019-04-03 $8.60 $8.62 $8.43 $8.46 $57.28 23,442
2019-04-02 $8.49 $8.57 $8.45 $8.57 $58.02 21,626
2019-04-01 $8.37 $8.48 $8.34 $8.47 $57.35 34,971
2019-03-29 $8.30 $8.36 $8.29 $8.33 $56.40 21,631
2019-03-28 $8.16 $8.24 $8.14 $8.24 $55.79 8,777
2019-03-27 $8.21 $8.26 $8.12 $8.16 $55.25 11,874
2019-03-26 $8.27 $8.33 $8.17 $8.21 $55.59 12,974
2019-03-25 $8.29 $8.29 $8.09 $8.18 $55.38 19,501
2019-03-22 $8.39 $8.40 $8.24 $8.25 $55.86 25,278
2019-03-21 $8.33 $8.41 $8.30 $8.41 $56.94 21,773
2019-03-20 $8.22 $8.32 $8.21 $8.32 $56.33 25,614
2019-03-19 $8.17 $8.29 $8.15 $8.22 $55.65 46,528
2019-03-18 $8.10 $8.15 $8.08 $8.13 $55.04 48,083
2019-03-15 $8.10 $8.11 $8.03 $8.09 $54.77 11,781
2019-03-14 $8.04 $8.09 $8.04 $8.09 $54.77 13,366
2019-03-13 $8.05 $8.12 $8.02 $8.04 $54.44 31,087
2019-03-12 $8.23 $8.25 $7.99 $8.03 $54.37 73,726
2019-03-11 $8.27 $8.38 $8.24 $8.27 $55.28 43,329
2019-03-08 $8.11 $8.23 $8.03 $8.20 $54.81 21,709
2019-03-07 $8.06 $8.22 $8.04 $8.20 $54.81 36,058
2019-03-06 $8.09 $8.09 $8.02 $8.06 $53.87 12,724
2019-03-05 $8.08 $8.11 $8.01 $8.09 $54.07 15,885
2019-03-04 $8.14 $8.17 $8.02 $8.05 $53.81 39,229
2019-03-01 $8.17 $8.24 $8.04 $8.10 $54.14 44,591
2019-02-28 $8.26 $8.26 $8.10 $8.14 $54.41 37,817
2019-02-27 $8.15 $8.25 $8.08 $8.20 $54.81 29,678
2019-02-26 $8.30 $8.30 $8.14 $8.14 $54.41 20,314
2019-02-25 $8.37 $8.40 $8.24 $8.32 $55.61 30,091
2019-02-22 $8.28 $8.37 $8.28 $8.31 $55.54 22,202
2019-02-21 $8.44 $8.44 $8.14 $8.20 $54.81 32,930
2019-02-20 $8.43 $8.45 $8.27 $8.37 $55.94 25,150
2019-02-19 $8.22 $8.45 $8.22 $8.42 $56.28 34,271
2019-02-15 $8.15 $8.25 $8.14 $8.22 $54.94 26,202
2019-02-14 $8.01 $8.14 $7.96 $8.10 $54.14 26,711
2019-02-13 $7.89 $8.06 $7.89 $8.01 $53.54 32,339
2019-02-12 $7.96 $8.02 $7.84 $7.90 $52.80 57,560
2019-02-11 $8.08 $8.10 $7.90 $7.96 $52.51 48,102
2019-02-08 $8.21 $8.21 $8.00 $8.08 $53.30 23,976
2019-02-07 $8.26 $8.32 $8.11 $8.21 $54.16 29,851
2019-02-06 $8.38 $8.43 $8.26 $8.31 $54.82 16,254
2019-02-05 $8.36 $8.40 $8.35 $8.36 $55.15 15,828
2019-02-04 $8.30 $8.37 $8.26 $8.34 $55.02 19,158
2019-02-01 $8.15 $8.32 $8.13 $8.27 $54.56 32,493
2019-01-31 $8.24 $8.31 $8.13 $8.15 $53.76 17,034
2019-01-30 $8.08 $8.30 $8.07 $8.21 $54.16 43,604
2019-01-29 $8.13 $8.18 $8.05 $8.05 $53.10 33,065
2019-01-28 $8.04 $8.07 $7.94 $8.05 $53.10 36,597
2019-01-25 $8.02 $8.14 $8.02 $8.12 $53.57 13,375
2019-01-24 $8.02 $8.02 $7.92 $7.98 $52.64 18,237
2019-01-23 $8.00 $8.09 $7.92 $7.97 $52.58 14,665
2019-01-22 $8.17 $8.22 $7.94 $7.94 $52.38 26,211
2019-01-18 $8.16 $8.24 $8.09 $8.20 $54.09 25,538
2019-01-17 $8.08 $8.14 $8.02 $8.10 $53.43 8,626
2019-01-16 $8.04 $8.18 $8.04 $8.08 $53.30 25,747
2019-01-15 $7.99 $8.11 $7.95 $8.06 $53.17 20,866
2019-01-14 $8.07 $8.08 $7.95 $8.02 $52.23 20,955
2019-01-11 $8.11 $8.13 $8.03 $8.08 $52.62 23,554
2019-01-10 $8.16 $8.17 $8.02 $8.14 $53.01 23,028
2019-01-09 $8.10 $8.32 $8.05 $8.19 $53.34 42,401
2019-01-08 $7.87 $8.09 $7.82 $7.99 $52.04 47,458
2019-01-07 $7.61 $7.79 $7.57 $7.70 $50.15 45,711
2019-01-04 $7.10 $7.49 $7.10 $7.40 $48.19 40,937
2019-01-03 $6.84 $7.07 $6.81 $6.95 $45.26 35,240
2019-01-02 $6.73 $7.00 $6.66 $6.85 $44.61 61,790
2018-12-31 $6.80 $6.87 $6.77 $6.85 $44.61 90,024
2018-12-28 $6.71 $6.95 $6.59 $6.82 $44.42 84,125
2018-12-27 $6.68 $6.70 $6.33 $6.69 $43.57 57,966
2018-12-26 $6.39 $6.77 $6.22 $6.77 $44.09 47,666
2018-12-24 $6.47 $6.49 $6.31 $6.31 $41.09 36,168
2018-12-21 $6.39 $6.61 $6.37 $6.43 $41.88 88,330
2018-12-20 $6.71 $6.75 $6.24 $6.42 $41.81 88,896
2018-12-19 $6.99 $7.08 $6.72 $6.77 $44.09 46,619
2018-12-18 $7.27 $7.28 $6.89 $6.96 $45.33 50,933
2018-12-17 $7.65 $7.68 $7.31 $7.34 $47.10 36,560
2018-12-14 $7.75 $7.89 $7.67 $7.68 $49.28 18,856
2018-12-13 $7.68 $7.88 $7.68 $7.80 $50.05 28,965
2018-12-12 $7.72 $7.83 $7.64 $7.75 $49.73 27,514
2018-12-11 $7.73 $7.77 $7.56 $7.68 $49.28 32,951
2018-12-10 $7.90 $7.91 $7.59 $7.64 $49.02 25,143
2018-12-07 $8.05 $8.20 $7.87 $7.88 $50.56 34,236
2018-12-06 $7.98 $7.99 $7.71 $7.97 $51.14 26,532
2018-12-04 $8.30 $8.30 $8.04 $8.11 $52.04 23,303
2018-12-03 $8.30 $8.36 $8.20 $8.30 $53.26 24,957
2018-11-30 $8.01 $8.08 $7.86 $7.98 $51.20 15,283
2018-11-29 $7.94 $8.10 $7.94 $8.01 $51.40 16,423
2018-11-28 $7.82 $7.91 $7.71 $7.91 $50.76 20,140
2018-11-27 $7.86 $7.87 $7.74 $7.78 $49.92 19,445
2018-11-26 $7.91 $7.99 $7.81 $7.84 $50.31 18,959
2018-11-23 $7.92 $7.92 $7.73 $7.82 $50.18 21,888
2018-11-21 $8.03 $8.16 $7.98 $8.02 $51.46 53,284
2018-11-20 $8.20 $8.22 $7.80 $7.88 $50.56 53,419
2018-11-19 $8.29 $8.38 $8.22 $8.25 $52.94 15,974
2018-11-16 $8.21 $8.32 $8.15 $8.28 $53.13 22,754
2018-11-15 $8.13 $8.26 $8.13 $8.21 $52.68 17,297
2018-11-14 $8.32 $8.32 $8.02 $8.13 $52.17 36,429
2018-11-13 $8.46 $8.49 $8.16 $8.22 $52.74 27,315
2018-11-12 $8.77 $8.77 $8.55 $8.55 $54.18 18,538
2018-11-09 $8.82 $8.82 $8.51 $8.71 $55.19 14,724
2018-11-08 $8.75 $8.97 $8.75 $8.82 $55.89 24,757
2018-11-07 $8.75 $8.90 $8.73 $8.78 $55.63 37,797
2018-11-06 $8.53 $8.70 $8.53 $8.66 $54.87 23,589
2018-11-05 $8.44 $8.62 $8.42 $8.54 $54.11 15,263
2018-11-02 $8.46 $8.50 $8.35 $8.40 $53.22 12,008
2018-11-01 $8.36 $8.49 $8.35 $8.44 $53.48 20,147
2018-10-31 $8.30 $8.54 $8.30 $8.33 $52.78 25,563
2018-10-30 $8.31 $8.38 $8.15 $8.24 $52.21 24,332
2018-10-29 $8.52 $8.52 $8.17 $8.31 $52.65 26,766
2018-10-26 $8.63 $8.63 $8.31 $8.46 $53.60 30,177
2018-10-25 $8.73 $8.74 $8.59 $8.64 $54.75 44,886
2018-10-24 $9.03 $9.03 $8.57 $8.58 $54.37 34,079
2018-10-23 $9.01 $9.06 $8.76 $9.02 $57.15 24,001
2018-10-22 $9.28 $9.28 $9.08 $9.12 $57.79 13,358
2018-10-19 $9.28 $9.34 $9.21 $9.25 $58.61 12,134
2018-10-18 $9.20 $9.36 $9.13 $9.22 $58.42 10,819
2018-10-17 $9.33 $9.36 $9.12 $9.25 $58.61 13,079
2018-10-16 $9.23 $9.44 $9.23 $9.34 $59.18 16,119
2018-10-15 $9.24 $9.35 $9.19 $9.33 $58.47 21,159
2018-10-12 $9.28 $9.38 $9.05 $9.26 $58.03 23,982
2018-10-11 $9.36 $9.43 $9.18 $9.21 $57.71 21,776
2018-10-10 $9.69 $9.69 $9.45 $9.45 $59.22 14,685
2018-10-09 $9.51 $9.73 $9.50 $9.71 $60.85 15,271
2018-10-08 $9.47 $9.63 $9.46 $9.54 $59.78 11,902
2018-10-05 $9.60 $9.70 $9.50 $9.56 $59.91 11,357
2018-10-04 $9.78 $9.78 $9.60 $9.62 $60.28 12,816
2018-10-03 $9.65 $9.80 $9.65 $9.76 $61.16 10,271
2018-10-02 $9.72 $9.75 $9.63 $9.68 $60.66 14,323
2018-10-01 $9.51 $9.68 $9.50 $9.64 $60.41 29,259
2018-09-28 $9.33 $9.44 $9.28 $9.42 $59.03 15,780
2018-09-27 $9.16 $9.36 $9.16 $9.36 $58.65 12,115
2018-09-26 $9.31 $9.35 $9.15 $9.16 $57.40 25,617
2018-09-25 $9.48 $9.48 $9.27 $9.34 $58.53 26,642
2018-09-24 $9.63 $9.68 $9.48 $9.49 $59.47 17,284
2018-09-21 $9.68 $9.70 $9.60 $9.61 $60.22 18,196
2018-09-20 $9.72 $9.73 $9.65 $9.69 $60.72 8,614
2018-09-19 $9.73 $9.75 $9.67 $9.73 $60.97 16,216
2018-09-18 $9.74 $9.78 $9.69 $9.73 $60.97 8,171
2018-09-17 $9.89 $9.90 $9.83 $9.85 $61.07 14,891
2018-09-14 $9.91 $9.91 $9.74 $9.89 $61.32 13,881
2018-09-13 $9.92 $9.99 $9.88 $9.91 $61.44 12,370
2018-09-12 $10.00 $10.00 $9.88 $9.95 $61.69 18,738
2018-09-11 $9.81 $9.95 $9.78 $9.95 $61.69 16,754
2018-09-10 $9.73 $9.84 $9.73 $9.84 $61.01 10,124
2018-09-07 $9.80 $9.80 $9.66 $9.71 $60.20 16,162
2018-09-06 $9.84 $9.90 $9.76 $9.81 $60.82 15,566
2018-09-05 $9.82 $9.84 $9.71 $9.84 $61.01 10,388
2018-09-04 $9.71 $9.87 $9.70 $9.87 $61.19 21,776
2018-08-31 $9.80 $9.80 $9.67 $9.73 $60.33 12,994
2018-08-30 $9.88 $9.88 $9.75 $9.79 $60.70 17,577
2018-08-29 $9.97 $9.99 $9.88 $9.92 $61.50 13,296
2018-08-28 $10.07 $10.09 $9.93 $9.95 $61.69 14,741
2018-08-27 $10.10 $10.12 $9.98 $10.09 $62.56 22,311
2018-08-24 $10.18 $10.18 $10.05 $10.08 $62.50 22,371
2018-08-23 $10.10 $10.12 $10.01 $10.05 $62.31 19,402
2018-08-22 $9.98 $10.10 $9.97 $10.08 $62.50 17,171
2018-08-21 $10.24 $10.24 $9.96 $9.96 $61.75 36,179
2018-08-20 $9.95 $10.22 $9.95 $10.22 $63.36 30,845
2018-08-17 $9.79 $9.94 $9.78 $9.94 $61.63 16,643
2018-08-16 $9.72 $9.83 $9.69 $9.79 $60.70 10,625
2018-08-15 $9.84 $9.84 $9.60 $9.70 $60.14 23,403
2018-08-14 $9.86 $9.96 $9.80 $9.87 $61.19 13,060
2018-08-13 $10.15 $10.20 $9.78 $9.87 $60.55 47,600
2018-08-10 $10.09 $10.28 $10.04 $10.15 $62.27 26,247
2018-08-09 $9.99 $10.15 $9.99 $10.15 $62.27 24,278
2018-08-08 $9.88 $9.98 $9.68 $9.97 $61.17 34,704
2018-08-07 $10.00 $10.07 $9.87 $9.95 $61.05 44,330
2018-08-06 $9.80 $9.94 $9.78 $9.93 $60.92 18,933
2018-08-03 $9.65 $9.80 $9.64 $9.78 $60.00 27,732
2018-08-02 $9.33 $9.66 $9.33 $9.65 $59.20 42,109
2018-08-01 $9.16 $9.33 $9.16 $9.32 $57.18 19,277
2018-07-31 $9.32 $9.33 $9.13 $9.17 $56.26 64,032
2018-07-30 $9.23 $9.34 $9.23 $9.28 $56.93 38,358
2018-07-27 $9.51 $9.54 $9.13 $9.19 $56.38 58,752
2018-07-26 $9.40 $9.52 $9.38 $9.49 $58.22 19,580
2018-07-25 $9.37 $9.41 $9.27 $9.36 $57.43 24,250
2018-07-24 $9.35 $9.44 $9.29 $9.33 $57.24 9,590
2018-07-23 $9.25 $9.29 $9.19 $9.26 $56.81 12,220
2018-07-20 $9.38 $9.41 $9.20 $9.24 $56.69 23,693
2018-07-19 $9.32 $9.37 $9.14 $9.30 $57.06 79,944
2018-07-18 $8.96 $9.09 $8.93 $9.05 $55.52 22,406
2018-07-17 $8.97 $9.00 $8.90 $9.00 $55.22 23,778
2018-07-16 $9.12 $9.21 $9.02 $9.04 $54.83 43,115
2018-07-13 $9.04 $9.15 $9.04 $9.14 $55.43 14,730
2018-07-12 $9.04 $9.08 $9.02 $9.02 $54.71 21,562
2018-07-11 $9.05 $9.08 $8.97 $9.02 $54.71 17,784
2018-07-10 $9.07 $9.12 $9.04 $9.06 $54.95 15,230
2018-07-09 $8.99 $9.10 $8.96 $9.06 $54.95 22,273
2018-07-06 $8.92 $8.98 $8.90 $8.96 $54.34 9,546
2018-07-05 $8.96 $8.98 $8.92 $8.92 $54.10 8,342
2018-07-03 $8.88 $9.00 $8.88 $8.90 $53.98 11,894
2018-07-02 $8.87 $8.96 $8.79 $8.82 $53.49 14,372
2018-06-29 $8.83 $8.95 $8.80 $8.89 $53.92 22,342
2018-06-28 $8.84 $8.91 $8.71 $8.76 $53.13 26,673
2018-06-27 $8.96 $9.00 $8.81 $8.84 $53.61 19,768
2018-06-26 $8.82 $8.96 $8.82 $8.92 $54.10 21,914
2018-06-25 $9.00 $9.04 $8.77 $8.80 $53.37 37,011
2018-06-22 $9.10 $9.16 $9.00 $9.00 $54.58 32,818
2018-06-21 $9.06 $9.06 $8.92 $8.96 $54.34 20,134
2018-06-20 $9.04 $9.07 $8.95 $9.00 $54.58 16,772
2018-06-19 $8.93 $9.03 $8.93 $9.01 $54.65 9,194
2018-06-18 $8.98 $9.08 $8.93 $8.97 $54.40 29,175
2018-06-15 $9.16 $9.18 $8.94 $9.00 $54.58 37,836
2018-06-14 $9.26 $9.28 $9.18 $9.21 $55.86 12,403
2018-06-13 $9.33 $9.35 $9.22 $9.24 $56.04 13,092
2018-06-12 $9.41 $9.48 $9.35 $9.39 $56.95 13,856
2018-06-11 $9.51 $9.54 $9.45 $9.50 $56.98 36,960
2018-06-08 $9.46 $9.48 $9.39 $9.48 $56.86 15,256
2018-06-07 $9.40 $9.49 $9.38 $9.44 $56.63 23,850
2018-06-06 $9.50 $9.54 $9.36 $9.38 $56.27 17,052
2018-06-05 $9.58 $9.58 $9.48 $9.51 $57.04 18,027
2018-06-04 $9.53 $9.57 $9.47 $9.56 $57.34 20,859
2018-06-01 $9.39 $9.49 $9.34 $9.45 $56.69 36,459
2018-05-31 $9.22 $9.43 $9.22 $9.38 $56.27 14,083
2018-05-30 $9.17 $9.30 $9.10 $9.26 $55.55 28,065
2018-05-29 $9.14 $9.22 $9.07 $9.12 $54.71 22,008
2018-05-25 $9.15 $9.22 $8.99 $9.15 $54.89 29,969
2018-05-24 $9.40 $9.43 $9.23 $9.30 $55.79 27,691
2018-05-23 $9.62 $9.62 $9.36 $9.46 $56.75 35,863
2018-05-22 $9.63 $9.66 $9.59 $9.61 $57.64 18,628
2018-05-21 $9.64 $9.66 $9.55 $9.63 $57.76 18,126
2018-05-18 $9.67 $9.67 $9.52 $9.57 $57.40 13,915
2018-05-17 $9.64 $9.72 $9.57 $9.63 $57.76 26,647
2018-05-16 $9.50 $9.58 $9.50 $9.54 $57.22 15,915
2018-05-15 $9.46 $9.55 $9.43 $9.50 $56.98 19,350
2018-05-14 $9.52 $9.69 $9.50 $9.59 $56.90 37,410
2018-05-11 $9.51 $9.57 $9.42 $9.46 $56.13 21,852
2018-05-10 $9.45 $9.56 $9.42 $9.49 $56.31 25,113
2018-05-09 $9.35 $9.47 $9.27 $9.42 $55.89 44,544
2018-05-08 $9.15 $9.32 $9.10 $9.30 $55.18 17,996
2018-05-07 $9.15 $9.33 $9.13 $9.17 $54.41 33,974
2018-05-04 $9.01 $9.12 $9.01 $9.10 $53.99 10,162
2018-05-03 $9.09 $9.20 $9.03 $9.06 $53.76 25,658
2018-05-02 $9.44 $9.52 $9.15 $9.19 $54.53 30,963
2018-05-01 $9.38 $9.55 $9.38 $9.49 $56.31 18,336
2018-04-30 $9.46 $9.51 $9.40 $9.43 $55.95 13,041
2018-04-27 $9.43 $9.50 $9.35 $9.42 $55.89 17,721
2018-04-26 $9.45 $9.48 $9.32 $9.44 $56.01 21,842
2018-04-25 $9.27 $9.34 $9.13 $9.31 $55.24 19,571
2018-04-24 $9.57 $9.57 $9.25 $9.27 $55.00 13,318
2018-04-23 $9.22 $9.52 $9.20 $9.47 $56.19 36,868
2018-04-20 $9.20 $9.24 $9.03 $9.22 $54.71 28,470
2018-04-19 $9.35 $9.45 $9.14 $9.21 $54.65 19,263
2018-04-18 $9.55 $9.55 $9.34 $9.35 $55.48 21,286
2018-04-17 $9.34 $9.56 $9.26 $9.44 $56.01 26,000
2018-04-16 $9.05 $9.45 $9.00 $9.39 $55.11 29,292
2018-04-13 $9.11 $9.11 $8.87 $8.99 $52.76 19,529
2018-04-12 $9.15 $9.20 $9.02 $9.11 $53.46 18,365
2018-04-11 $8.94 $9.04 $8.85 $9.00 $52.82 16,800
2018-04-10 $8.58 $8.89 $8.56 $8.87 $52.05 24,699
2018-04-09 $8.78 $8.84 $8.48 $8.51 $49.94 42,571
2018-04-06 $8.70 $8.87 $8.56 $8.80 $51.64 34,582
2018-04-05 $8.62 $8.85 $8.54 $8.79 $51.58 21,623
2018-04-04 $8.50 $8.57 $8.29 $8.56 $50.23 21,880
2018-04-03 $8.52 $8.60 $8.21 $8.58 $50.35 26,593
2018-04-02 $8.49 $8.63 $8.31 $8.47 $49.71 22,648
2018-03-29 $8.29 $8.51 $8.29 $8.47 $49.71 13,378
2018-03-28 $8.33 $8.40 $8.16 $8.29 $48.65 28,839
2018-03-27 $8.50 $8.51 $8.22 $8.27 $48.53 26,803
2018-03-26 $8.64 $8.64 $8.30 $8.48 $49.77 27,331
2018-03-23 $8.67 $8.67 $8.45 $8.47 $49.71 23,260
2018-03-22 $8.69 $8.76 $8.52 $8.58 $50.35 43,260
2018-03-21 $8.62 $8.81 $8.56 $8.74 $51.29 37,768
2018-03-20 $8.72 $8.78 $8.45 $8.54 $50.12 46,349
2018-03-19 $9.02 $9.02 $8.59 $8.68 $50.94 39,910
2018-03-16 $8.87 $9.09 $8.82 $9.02 $52.93 63,700
2018-03-15 $9.37 $9.38 $8.12 $8.77 $51.47 93,505
2018-03-14 $9.55 $9.58 $9.31 $9.31 $54.64 22,634
2018-03-13 $9.53 $9.60 $9.45 $9.52 $55.87 17,145
2018-03-12 $9.31 $9.50 $9.31 $9.45 $55.46 23,641
2018-03-09 $9.27 $9.35 $9.11 $9.29 $54.52 34,657
2018-03-08 $9.24 $9.27 $9.06 $9.16 $53.76 20,873
2018-03-07 $9.43 $9.52 $9.24 $9.28 $53.85 35,278
2018-03-06 $9.49 $9.50 $9.36 $9.43 $54.72 14,809
2018-03-05 $9.31 $9.48 $9.26 $9.41 $54.60 16,527
2018-03-02 $9.40 $9.44 $9.26 $9.33 $54.14 52,222
2018-03-01 $9.47 $9.52 $9.36 $9.45 $54.83 35,040
2018-02-28 $9.73 $9.84 $9.40 $9.40 $54.54 52,719
2018-02-27 $9.78 $9.81 $9.64 $9.73 $56.46 25,748
2018-02-26 $9.86 $9.88 $9.69 $9.72 $56.40 28,285
2018-02-23 $9.78 $9.87 $9.64 $9.80 $56.87 32,042
2018-02-22 $10.00 $10.08 $9.64 $9.68 $56.17 47,659
2018-02-21 $10.05 $10.10 $9.91 $9.93 $57.62 24,131
2018-02-20 $10.02 $10.15 $9.99 $10.04 $58.26 22,093
2018-02-16 $10.20 $10.21 $9.94 $9.98 $57.91 31,604
2018-02-15 $10.24 $10.27 $10.10 $10.19 $59.13 10,537
2018-02-14 $10.13 $10.29 $10.06 $10.20 $59.19 9,349
2018-02-13 $9.99 $10.33 $9.90 $10.14 $58.84 35,957
2018-02-12 $9.95 $10.13 $9.82 $9.94 $57.68 64,672
2018-02-09 $10.01 $10.06 $9.45 $9.81 $56.92 53,602
2018-02-08 $10.50 $10.50 $9.93 $9.93 $57.62 27,662
2018-02-07 $10.55 $10.82 $10.40 $10.49 $60.24 44,775
2018-02-06 $10.10 $10.57 $10.10 $10.53 $60.47 47,675
2018-02-05 $10.40 $10.68 $10.05 $10.24 $58.80 58,657
2018-02-02 $10.87 $10.87 $10.51 $10.55 $60.58 51,630
2018-02-01 $10.97 $11.02 $10.78 $10.93 $62.76 31,925
2018-01-31 $10.95 $11.00 $10.85 $10.88 $62.48 29,869
2018-01-30 $11.08 $11.09 $10.74 $10.83 $62.19 48,411
2018-01-29 $11.33 $11.37 $11.12 $11.14 $63.97 37,746
2018-01-26 $11.42 $11.42 $11.28 $11.33 $65.06 39,234
2018-01-25 $11.37 $11.43 $11.23 $11.30 $64.89 23,968
2018-01-24 $11.32 $11.48 $11.23 $11.32 $65.00 34,626
2018-01-23 $11.23 $11.32 $11.02 $11.27 $64.72 44,285
2018-01-22 $10.93 $11.27 $10.93 $11.09 $63.68 44,635
2018-01-19 $10.62 $10.86 $10.51 $10.84 $62.25 46,679
2018-01-18 $10.81 $10.87 $10.51 $10.53 $60.47 47,996
2018-01-17 $11.14 $11.14 $10.68 $10.77 $61.84 49,353
2018-01-16 $11.12 $11.28 $11.09 $11.11 $63.80 41,789
2018-01-12 $10.98 $11.11 $10.94 $11.04 $63.39 37,584
2018-01-11 $10.74 $10.97 $10.72 $10.88 $62.48 51,264
2018-01-10 $10.70 $10.83 $10.65 $10.78 $61.31 23,396
2018-01-09 $10.66 $10.70 $10.61 $10.66 $60.63 18,961
2018-01-08 $10.63 $10.70 $10.59 $10.62 $60.40 16,218
2018-01-05 $10.63 $10.69 $10.46 $10.63 $60.46 14,440
2018-01-04 $10.45 $10.62 $10.43 $10.59 $60.23 25,852
2018-01-03 $10.19 $10.45 $10.19 $10.38 $59.04 45,940
2018-01-02 $10.01 $10.26 $9.96 $10.14 $57.67 43,459
2017-12-29 $9.93 $10.01 $9.87 $9.96 $56.65 41,309
2017-12-28 $9.80 $9.90 $9.75 $9.83 $55.91 30,587
2017-12-27 $9.78 $9.88 $9.65 $9.79 $55.68 31,925
2017-12-26 $9.78 $9.92 $9.63 $9.72 $55.29 57,059
2017-12-22 $9.66 $9.80 $9.59 $9.68 $55.06 41,320
2017-12-21 $9.60 $9.81 $9.59 $9.67 $55.00 24,277
2017-12-20 $9.80 $9.84 $9.46 $9.60 $54.60 29,716
2017-12-19 $9.86 $9.99 $9.72 $9.80 $55.74 22,133
2017-12-18 $9.98 $10.13 $9.85 $9.89 $56.25 24,571
2017-12-15 $10.00 $10.03 $9.84 $9.98 $56.76 23,014
2017-12-14 $9.87 $10.04 $9.84 $9.90 $56.31 24,286
2017-12-13 $9.82 $9.90 $9.74 $9.88 $56.20 28,561
2017-12-12 $9.68 $9.90 $9.62 $9.79 $55.68 29,660
2017-12-11 $9.52 $9.67 $9.50 $9.63 $54.77 29,046
2017-12-08 $9.40 $9.50 $9.34 $9.46 $53.81 10,875
2017-12-07 $9.13 $9.35 $9.13 $9.29 $52.84 41,870
2017-12-06 $9.40 $9.45 $9.15 $9.17 $52.16 21,730
2017-12-05 $9.54 $9.59 $9.43 $9.47 $53.86 21,375
2017-12-04 $9.50 $9.65 $9.46 $9.50 $54.03 26,756
2017-12-01 $9.25 $9.59 $9.25 $9.50 $54.03 42,525
2017-11-30 $8.90 $9.22 $8.90 $9.20 $52.33 34,265
2017-11-29 $8.90 $8.96 $8.80 $8.88 $50.51 25,913
2017-11-28 $9.03 $9.04 $8.82 $8.90 $50.62 45,563
2017-11-27 $9.20 $9.25 $9.02 $9.04 $51.39 24,907
2017-11-24 $9.35 $9.36 $9.25 $9.25 $52.61 10,360
2017-11-22 $9.43 $9.43 $9.23 $9.27 $52.73 31,542
2017-11-21 $9.32 $9.46 $9.20 $9.40 $53.47 33,743
2017-11-20 $9.35 $9.42 $9.26 $9.39 $52.82 23,238
2017-11-17 $9.29 $9.39 $9.28 $9.38 $52.77 18,910
2017-11-16 $9.28 $9.36 $9.19 $9.26 $52.09 22,751
2017-11-15 $9.22 $9.31 $9.04 $9.25 $52.04 31,590
2017-11-14 $9.36 $9.37 $9.14 $9.25 $52.04 26,193
2017-11-13 $9.70 $9.70 $9.37 $9.43 $53.05 33,348
2017-11-10 $9.80 $9.88 $9.60 $9.66 $54.34 25,439
2017-11-09 $9.79 $9.92 $9.74 $9.75 $54.85 12,604
2017-11-08 $10.07 $10.07 $9.85 $9.95 $55.38 18,742
2017-11-07 $9.98 $10.11 $9.92 $10.07 $56.05 23,914
2017-11-06 $9.87 $9.95 $9.80 $9.94 $55.33 27,750
2017-11-03 $9.70 $9.80 $9.63 $9.77 $54.38 17,581
2017-11-02 $9.85 $9.91 $9.59 $9.65 $53.71 14,438
2017-11-01 $9.79 $9.94 $9.70 $9.90 $55.10 32,036
2017-10-31 $9.82 $9.83 $9.60 $9.72 $54.10 22,933
2017-10-30 $9.75 $9.91 $9.72 $9.76 $54.32 20,238
2017-10-27 $9.54 $9.75 $9.53 $9.69 $53.93 34,745
2017-10-26 $9.36 $9.50 $9.22 $9.49 $52.82 36,614
2017-10-25 $9.70 $9.72 $9.28 $9.33 $51.90 26,161
2017-10-24 $9.86 $9.87 $9.65 $9.74 $54.21 18,263
2017-10-23 $10.01 $10.04 $9.71 $9.80 $54.55 24,285
2017-10-20 $10.06 $10.07 $9.93 $9.95 $55.38 21,684
2017-10-19 $9.99 $10.06 $9.95 $10.00 $55.66 26,409
2017-10-18 $10.20 $10.20 $9.98 $10.04 $55.88 24,408
2017-10-17 $10.34 $10.39 $10.17 $10.19 $56.72 10,754
2017-10-16 $10.49 $10.53 $10.31 $10.33 $57.50 7,472
2017-10-13 $10.71 $10.72 $10.38 $10.38 $57.77 22,617
2017-10-12 $10.69 $10.73 $10.59 $10.59 $58.94 8,749
2017-10-11 $10.82 $10.91 $10.72 $10.79 $60.06 14,144
2017-10-10 $10.86 $10.92 $10.81 $10.81 $59.59 18,944
2017-10-09 $10.85 $10.86 $10.80 $10.82 $59.65 9,356
2017-10-06 $10.75 $10.81 $10.69 $10.79 $59.48 12,440
2017-10-05 $10.73 $10.84 $10.73 $10.79 $59.48 13,650
2017-10-04 $10.74 $10.75 $10.66 $10.70 $58.99 8,397
2017-10-03 $10.72 $10.74 $10.65 $10.69 $58.93 7,021
2017-10-02 $10.53 $10.68 $10.52 $10.63 $58.60 13,727
2017-09-29 $10.53 $10.72 $10.53 $10.56 $58.21 11,435
2017-09-28 $10.63 $10.66 $10.50 $10.53 $58.05 9,025
2017-09-27 $10.71 $10.74 $10.48 $10.60 $58.44 21,305
2017-09-26 $10.42 $10.59 $10.41 $10.57 $58.27 11,641
2017-09-25 $10.32 $10.53 $10.28 $10.49 $57.83 15,802
2017-09-22 $10.37 $10.37 $10.25 $10.28 $56.67 13,772
2017-09-21 $10.47 $10.47 $10.29 $10.34 $57.00 14,683
2017-09-20 $10.51 $10.53 $10.40 $10.48 $57.77 10,818
2017-09-19 $10.44 $10.51 $10.41 $10.43 $57.50 9,645
2017-09-18 $10.44 $10.51 $10.38 $10.45 $57.61 14,554
2017-09-15 $10.50 $10.50 $10.40 $10.44 $57.55 11,877
2017-09-14 $10.46 $10.60 $10.46 $10.52 $57.99 11,841
2017-09-13 $10.60 $10.62 $10.54 $10.56 $58.21 12,157
2017-09-12 $10.57 $10.62 $10.54 $10.56 $57.65 8,513
2017-09-11 $10.50 $10.55 $10.46 $10.48 $57.21 8,788
2017-09-08 $10.58 $10.60 $10.40 $10.45 $57.05 7,671
2017-09-07 $10.52 $10.58 $10.51 $10.54 $57.54 9,711
2017-09-06 $10.57 $10.62 $10.51 $10.54 $57.54 8,182
2017-09-05 $10.59 $10.63 $10.47 $10.51 $57.37 7,135
2017-09-01 $10.51 $10.71 $10.50 $10.57 $57.70 15,747
2017-08-31 $10.24 $10.51 $10.23 $10.44 $56.99 25,241
2017-08-30 $10.09 $10.19 $10.07 $10.19 $55.63 7,108
2017-08-29 $10.06 $10.15 $10.02 $10.10 $55.13 15,525
2017-08-28 $10.12 $10.25 $10.07 $10.10 $55.13 12,003
2017-08-25 $10.22 $10.27 $10.18 $10.19 $55.63 13,766
2017-08-24 $10.18 $10.18 $10.10 $10.16 $55.46 9,402
2017-08-23 $9.96 $10.20 $9.95 $10.13 $55.30 22,456
2017-08-22 $9.82 $10.00 $9.82 $9.98 $54.48 19,370
2017-08-21 $9.96 $10.03 $9.80 $9.81 $53.55 20,091
2017-08-18 $9.92 $9.99 $9.84 $9.91 $54.10 17,542
2017-08-17 $9.92 $10.03 $9.90 $9.94 $54.26 15,150
2017-08-16 $10.16 $10.17 $9.89 $9.98 $54.48 25,640
2017-08-15 $10.25 $10.25 $10.02 $10.08 $55.03 14,174
2017-08-14 $10.35 $10.43 $10.30 $10.30 $56.23 11,866
2017-08-11 $10.01 $10.34 $10.01 $10.29 $56.17 22,036
2017-08-10 $10.60 $10.61 $10.30 $10.30 $56.23 11,498
2017-08-09 $10.47 $10.61 $10.39 $10.61 $57.92 14,350
2017-08-08 $10.76 $10.85 $10.51 $10.51 $56.81 28,403
2017-08-07 $11.03 $11.06 $10.92 $10.97 $59.30 8,282
2017-08-04 $11.21 $11.30 $11.01 $11.08 $59.90 11,455
2017-08-03 $11.42 $11.43 $11.18 $11.18 $60.44 9,935
2017-08-02 $11.33 $11.46 $11.28 $11.46 $61.95 5,756
2017-08-01 $11.29 $11.36 $11.20 $11.31 $61.14 12,012
2017-07-31 $11.32 $11.39 $11.25 $11.30 $61.09 7,701
2017-07-28 $11.38 $11.50 $11.34 $11.38 $61.52 6,735
2017-07-27 $11.38 $11.50 $11.31 $11.31 $61.14 12,578
2017-07-26 $11.50 $11.50 $11.37 $11.37 $61.46 7,572
2017-07-25 $11.46 $11.52 $11.38 $11.40 $61.63 11,326
2017-07-24 $11.33 $11.41 $11.28 $11.37 $61.46 6,151
2017-07-21 $11.35 $11.35 $11.21 $11.35 $61.36 5,899
2017-07-20 $11.41 $11.43 $11.21 $11.30 $61.09 6,092
2017-07-19 $11.48 $11.62 $11.33 $11.33 $61.25 12,137
2017-07-18 $11.45 $11.49 $11.36 $11.45 $61.90 9,281
2017-07-17 $11.18 $11.39 $11.15 $11.33 $61.25 16,589
2017-07-14 $10.99 $11.20 $10.99 $11.17 $60.38 7,892
2017-07-13 $10.99 $10.99 $10.88 $10.99 $59.41 6,983
2017-07-12 $11.00 $11.08 $10.93 $10.99 $59.41 15,046
2017-07-11 $11.00 $11.06 $10.93 $10.96 $58.69 11,714
2017-07-10 $10.98 $11.09 $10.94 $11.04 $59.12 16,148
2017-07-07 $10.95 $10.98 $10.80 $10.97 $58.74 25,137
2017-07-06 $11.02 $11.13 $10.90 $11.03 $59.07 13,600
2017-07-05 $11.10 $11.11 $10.89 $11.02 $59.01 17,236
2017-07-03 $10.98 $11.14 $10.98 $11.13 $59.60 15,665
2017-06-30 $10.84 $11.00 $10.79 $10.95 $58.64 24,811
2017-06-29 $10.70 $10.82 $10.66 $10.81 $57.89 21,851
2017-06-28 $10.63 $10.70 $10.55 $10.68 $57.19 27,253
2017-06-27 $10.46 $10.72 $10.46 $10.57 $56.60 24,089
2017-06-26 $10.28 $10.49 $10.28 $10.43 $55.85 27,247
2017-06-23 $10.09 $10.28 $10.06 $10.24 $54.84 34,765
2017-06-22 $10.09 $10.27 $10.07 $10.08 $53.98 15,866
2017-06-21 $10.23 $10.28 $10.00 $10.06 $53.87 17,277
2017-06-20 $10.37 $10.39 $10.05 $10.20 $54.62 19,234
2017-06-19 $10.58 $10.58 $10.44 $10.44 $55.91 11,870
2017-06-16 $10.50 $10.54 $10.39 $10.52 $56.33 10,599
2017-06-15 $10.70 $10.70 $10.43 $10.44 $55.91 19,307
2017-06-14 $10.91 $10.95 $10.73 $10.76 $57.62 12,139
2017-06-13 $11.02 $11.10 $10.97 $11.04 $58.55 8,698
2017-06-12 $11.06 $11.15 $10.98 $11.06 $58.66 6,916
2017-06-09 $10.94 $11.08 $10.92 $11.00 $58.34 9,256
2017-06-08 $11.06 $11.12 $10.92 $10.93 $57.97 15,102
2017-06-07 $11.36 $11.47 $11.06 $11.10 $58.87 17,553
2017-06-06 $11.32 $11.41 $11.29 $11.40 $60.46 12,545
2017-06-05 $11.32 $11.38 $11.29 $11.33 $60.09 10,754
2017-06-02 $11.43 $11.53 $11.39 $11.40 $60.46 7,431
2017-06-01 $11.45 $11.56 $11.43 $11.45 $60.73 15,359
2017-05-31 $11.54 $11.60 $11.39 $11.43 $60.62 11,514
2017-05-30 $11.74 $11.75 $11.52 $11.62 $61.63 5,991
2017-05-26 $11.84 $11.85 $11.70 $11.79 $62.53 9,947
2017-05-25 $11.92 $11.98 $11.74 $11.78 $62.48 14,667
2017-05-24 $11.93 $12.02 $11.89 $11.89 $63.08 9,500
2017-05-23 $11.89 $11.99 $11.83 $11.92 $63.22 12,544
2017-05-22 $11.87 $11.94 $11.72 $11.84 $62.80 9,235
2017-05-19 $11.76 $11.83 $11.70 $11.73 $62.21 14,338
2017-05-18 $11.69 $11.72 $11.56 $11.67 $61.89 7,793
2017-05-17 $11.89 $11.91 $11.70 $11.72 $62.16 8,135
2017-05-16 $11.98 $12.02 $11.88 $11.89 $63.06 6,876
2017-05-15 $11.98 $12.10 $11.95 $11.95 $63.38 8,247
2017-05-12 $11.89 $11.90 $11.82 $11.86 $62.90 6,612
2017-05-11 $11.89 $11.91 $11.76 $11.83 $62.74 6,388
2017-05-10 $11.78 $11.88 $11.75 $11.84 $62.80 10,928
2017-05-09 $11.85 $11.89 $11.70 $11.87 $62.41 7,495
2017-05-08 $11.87 $11.99 $11.79 $11.90 $62.56 8,935
2017-05-05 $11.80 $11.91 $11.64 $11.91 $62.62 32,857
2017-05-04 $12.15 $12.18 $11.82 $11.87 $62.41 16,826
2017-05-03 $12.29 $12.29 $12.22 $12.23 $64.30 5,266
2017-05-02 $12.43 $12.43 $12.28 $12.28 $64.56 6,519
2017-05-01 $12.37 $12.40 $12.34 $12.35 $64.93 7,018
2017-04-28 $12.42 $12.58 $12.28 $12.37 $65.03 9,045
2017-04-27 $12.54 $12.55 $12.34 $12.34 $64.88 13,159
2017-04-26 $12.50 $12.67 $12.49 $12.54 $65.93 9,050
2017-04-25 $12.36 $12.63 $12.34 $12.50 $65.72 16,231
2017-04-24 $12.29 $12.36 $12.22 $12.35 $64.93 11,612
2017-04-21 $12.22 $12.29 $12.16 $12.19 $64.09 8,862
2017-04-20 $12.27 $12.29 $12.20 $12.24 $64.35 6,605
2017-04-19 $12.31 $12.35 $12.15 $12.28 $64.56 10,185
2017-04-18 $12.25 $12.30 $12.22 $12.27 $64.51 6,671
2017-04-17 $12.34 $12.36 $12.21 $12.31 $64.72 9,966
2017-04-13 $12.64 $12.64 $12.36 $12.37 $65.03 9,058
2017-04-12 $12.68 $12.68 $12.52 $12.63 $66.40 6,238
2017-04-11 $12.65 $12.77 $12.60 $12.76 $66.54 7,211
2017-04-10 $12.83 $12.84 $12.65 $12.70 $66.22 6,846
2017-04-07 $12.85 $12.85 $12.72 $12.79 $66.69 5,509
2017-04-06 $12.68 $12.84 $12.67 $12.84 $66.95 5,929
2017-04-05 $12.73 $12.93 $12.62 $12.65 $65.96 7,844
2017-04-04 $12.57 $12.68 $12.49 $12.68 $66.12 3,058
2017-04-03 $12.56 $12.62 $12.41 $12.55 $65.44 6,513
2017-03-31 $12.42 $12.53 $12.39 $12.51 $65.23 16,549
2017-03-30 $12.37 $12.49 $12.30 $12.36 $64.45 6,310
2017-03-29 $12.27 $12.40 $12.20 $12.37 $64.50 10,281
2017-03-28 $12.20 $12.28 $12.10 $12.20 $63.62 12,016
2017-03-27 $12.15 $12.17 $12.04 $12.12 $63.20 6,109
2017-03-24 $12.21 $12.38 $12.10 $12.18 $63.51 5,796
2017-03-23 $11.98 $12.27 $11.98 $12.13 $63.25 10,105
2017-03-22 $11.90 $12.16 $11.89 $11.94 $62.26 8,687
2017-03-21 $12.17 $12.21 $11.99 $12.01 $62.62 9,523
2017-03-20 $12.21 $12.29 $12.16 $12.16 $63.41 5,938
2017-03-17 $12.24 $12.39 $12.19 $12.26 $63.93 6,041
2017-03-16 $12.24 $12.29 $12.08 $12.26 $63.93 5,440
2017-03-15 $12.15 $12.27 $12.01 $12.24 $63.82 9,442
2017-03-14 $12.19 $12.22 $12.03 $12.11 $63.15 9,710
2017-03-13 $12.38 $12.47 $12.21 $12.32 $64.22 9,871
2017-03-10 $12.43 $12.49 $12.25 $12.38 $64.55 7,641
2017-03-09 $12.60 $12.60 $11.98 $12.42 $64.76 29,828
2017-03-08 $13.02 $13.04 $12.64 $12.65 $65.96 10,188
2017-03-07 $13.18 $13.20 $13.08 $13.08 $67.65 7,170
2017-03-06 $13.16 $13.22 $13.10 $13.20 $68.27 6,250
2017-03-03 $13.14 $13.26 $13.04 $13.15 $68.01 7,446
2017-03-02 $13.13 $13.20 $13.09 $13.12 $67.85 7,976
2017-03-01 $13.20 $13.24 $13.07 $13.10 $67.75 9,862
2017-02-28 $12.97 $13.07 $12.94 $13.03 $67.39 9,134
2017-02-27 $12.90 $12.97 $12.82 $12.97 $67.08 6,394
2017-02-24 $12.93 $12.99 $12.71 $12.87 $66.56 13,190
2017-02-23 $13.15 $13.24 $12.91 $12.96 $67.03 18,698
2017-02-22 $13.27 $13.33 $13.03 $13.06 $67.54 13,621
2017-02-21 $13.14 $13.32 $13.10 $13.21 $68.32 16,555
2017-02-17 $13.20 $13.20 $12.94 $13.01 $67.28 11,248
2017-02-16 $13.45 $13.45 $13.13 $13.18 $68.16 8,604
2017-02-15 $13.38 $13.44 $13.32 $13.35 $69.04 11,037
2017-02-14 $13.32 $13.37 $13.14 $13.37 $69.15 8,648
2017-02-13 $13.41 $13.41 $13.21 $13.26 $68.58 16,171
2017-02-10 $13.42 $13.45 $13.33 $13.35 $69.04 8,537
2017-02-09 $13.22 $13.33 $13.21 $13.28 $68.68 10,840
2017-02-08 $13.16 $13.18 $12.79 $13.15 $68.01 21,858
2017-02-07 $13.60 $13.60 $13.27 $13.32 $68.35 18,910
2017-02-06 $13.44 $13.72 $13.39 $13.57 $69.63 13,480
2017-02-03 $13.35 $13.43 $13.33 $13.38 $68.65 7,737
2017-02-02 $13.21 $13.24 $13.16 $13.23 $67.88 6,397
2017-02-01 $13.10 $13.30 $13.00 $13.19 $67.68 19,684
2017-01-31 $12.95 $12.95 $12.84 $12.89 $66.14 10,980
2017-01-30 $13.07 $13.07 $12.82 $12.98 $66.60 15,556
2017-01-27 $12.90 $13.04 $12.85 $13.02 $66.81 20,309
2017-01-26 $12.79 $13.01 $12.67 $12.99 $66.65 20,782
2017-01-25 $12.44 $12.88 $12.35 $12.68 $65.06 26,806
2017-01-24 $12.05 $12.33 $12.05 $12.32 $63.22 12,294
2017-01-23 $12.23 $12.23 $12.01 $12.08 $61.98 12,116
2017-01-20 $12.35 $12.35 $12.15 $12.15 $62.34 8,155
2017-01-19 $12.23 $12.26 $12.09 $12.26 $62.91 9,159
2017-01-18 $12.08 $12.19 $11.96 $12.18 $62.50 18,266
2017-01-17 $12.10 $12.36 $11.98 $12.08 $61.98 15,606
2017-01-13 $11.98 $12.07 $11.93 $12.03 $61.73 8,180
2017-01-12 $12.14 $12.16 $11.93 $12.00 $61.57 14,216
2017-01-11 $12.16 $12.19 $11.93 $12.07 $61.93 18,262
2017-01-10 $12.45 $12.50 $12.11 $12.15 $61.83 14,696
2017-01-09 $12.70 $12.76 $12.41 $12.42 $63.20 7,705
2017-01-06 $12.67 $12.77 $12.55 $12.73 $64.78 13,240
2017-01-05 $12.33 $12.53 $12.33 $12.52 $63.71 5,115
2017-01-04 $12.25 $12.37 $12.16 $12.35 $62.85 5,661
2017-01-03 $12.08 $12.21 $12.06 $12.16 $61.88 5,565
2016-12-30 $11.87 $12.06 $11.86 $11.96 $60.85 6,812
2016-12-29 $12.01 $12.10 $11.85 $11.85 $60.30 10,799
2016-12-28 $12.17 $12.24 $11.90 $11.91 $60.61 7,781
2016-12-27 $12.08 $12.27 $12.04 $12.13 $61.73 11,728
2016-12-23 $11.84 $12.06 $11.83 $12.03 $61.22 10,843
2016-12-22 $11.56 $11.85 $11.55 $11.83 $60.20 12,100
2016-12-21 $11.48 $11.54 $11.38 $11.53 $58.68 13,699
2016-12-20 $11.37 $11.46 $11.33 $11.39 $57.96 12,822
2016-12-19 $11.40 $11.40 $11.26 $11.31 $57.56 8,621
2016-12-16 $11.30 $11.37 $11.20 $11.30 $57.51 12,898
2016-12-15 $11.33 $11.37 $11.21 $11.27 $57.35 14,417
2016-12-14 $11.48 $11.48 $11.25 $11.36 $57.81 13,993
2016-12-13 $11.54 $11.57 $11.42 $11.49 $58.47 11,717
2016-12-12 $11.63 $11.68 $11.48 $11.54 $58.73 6,364
2016-12-09 $11.51 $11.52 $11.38 $11.45 $58.27 5,381
2016-12-08 $11.45 $11.52 $11.38 $11.43 $58.17 7,034
2016-12-07 $11.33 $11.46 $11.27 $11.45 $58.27 5,419
2016-12-06 $11.28 $11.50 $11.26 $11.43 $58.17 10,425
2016-12-05 $11.47 $11.47 $11.30 $11.31 $57.56 11,420
2016-12-02 $11.51 $11.63 $11.38 $11.41 $58.06 6,940
2016-12-01 $11.80 $11.93 $11.46 $11.52 $58.62 14,224
2016-11-30 $11.48 $11.65 $11.48 $11.58 $58.93 16,160
2016-11-29 $11.43 $11.52 $11.15 $11.27 $57.35 17,757
2016-11-28 $11.74 $11.77 $11.51 $11.56 $58.83 7,599
2016-11-25 $11.59 $11.72 $11.46 $11.61 $59.08 6,810
2016-11-23 $11.49 $11.58 $11.36 $11.47 $58.37 9,090
2016-11-22 $11.59 $11.69 $11.40 $11.46 $58.32 11,274
2016-11-21 $11.41 $11.54 $11.28 $11.45 $58.27 6,954
2016-11-18 $11.49 $11.49 $11.26 $11.35 $57.24 12,721
2016-11-17 $11.43 $11.49 $11.30 $11.41 $57.54 6,214
2016-11-16 $11.45 $11.55 $11.25 $11.38 $57.39 6,995
2016-11-15 $11.32 $11.55 $11.26 $11.41 $57.54 16,877
2016-11-14 $11.01 $11.49 $11.00 $11.16 $56.28 21,068
2016-11-11 $11.00 $11.15 $10.85 $11.01 $55.52 20,696
2016-11-10 $10.90 $11.38 $10.90 $10.98 $55.38 29,959
2016-11-09 $10.25 $11.24 $10.25 $10.89 $54.92 33,062
2016-11-08 $10.13 $10.27 $10.12 $10.27 $51.79 11,998
2016-11-07 $10.23 $10.35 $10.16 $10.26 $51.22 7,511
2016-11-04 $10.13 $10.23 $9.96 $10.12 $50.52 19,572
2016-11-03 $10.61 $10.63 $10.12 $10.13 $50.57 22,390
2016-11-02 $11.01 $11.10 $10.55 $10.58 $52.82 29,755
2016-11-01 $10.86 $11.20 $10.78 $11.17 $55.77 20,383
2016-10-31 $11.00 $11.00 $10.81 $10.84 $54.12 13,160
2016-10-28 $11.01 $11.03 $10.89 $10.98 $54.82 7,262
2016-10-27 $10.95 $11.08 $10.87 $10.99 $54.87 13,471
2016-10-26 $11.00 $11.09 $10.94 $10.99 $54.87 9,385
2016-10-25 $11.25 $11.28 $11.06 $11.07 $55.27 7,713
2016-10-24 $11.36 $11.36 $11.16 $11.20 $55.91 4,549
2016-10-21 $11.29 $11.32 $11.15 $11.20 $55.91 4,859
2016-10-20 $11.18 $11.22 $11.08 $11.19 $55.86 6,184
2016-10-19 $11.14 $11.18 $11.04 $11.12 $55.52 10,122
2016-10-18 $10.89 $11.12 $10.80 $10.95 $54.67 15,463
2016-10-17 $11.32 $11.45 $10.70 $10.75 $53.67 26,156
2016-10-14 $11.40 $11.44 $11.24 $11.25 $56.16 5,946
2016-10-13 $11.38 $11.43 $11.25 $11.38 $56.81 3,696
2016-10-12 $11.36 $11.50 $11.30 $11.45 $57.16 3,312
2016-10-11 $11.82 $11.82 $11.52 $11.60 $57.39 6,289
2016-10-10 $11.66 $11.74 $11.54 $11.72 $57.98 4,771
2016-10-07 $11.47 $11.47 $11.37 $11.46 $56.70 1,362
2016-10-06 $11.47 $11.57 $11.32 $11.38 $56.30 2,231
2016-10-05 $11.46 $11.50 $11.35 $11.47 $56.75 6,860
2016-10-04 $11.62 $11.62 $11.15 $11.29 $55.86 22,434
2016-10-03 $11.88 $11.88 $11.61 $11.70 $57.88 4,129
2016-09-30 $11.87 $11.87 $11.73 $11.77 $58.23 7,702
2016-09-29 $11.69 $11.92 $11.64 $11.71 $57.93 11,090
2016-09-28 $11.53 $11.68 $11.39 $11.63 $57.54 11,997
2016-09-27 $11.41 $11.47 $11.39 $11.43 $56.55 5,407
2016-09-26 $11.56 $11.68 $11.51 $11.53 $57.04 5,969
2016-09-23 $11.70 $11.70 $11.48 $11.54 $57.09 5,478
2016-09-22 $11.48 $11.78 $11.42 $11.55 $57.14 14,730
2016-09-21 $11.29 $11.35 $11.15 $11.29 $55.86 15,538
2016-09-20 $11.03 $11.15 $11.02 $11.08 $54.82 3,173
2016-09-19 $11.00 $11.15 $10.95 $11.05 $54.67 17,281
2016-09-16 $10.99 $11.05 $10.87 $10.98 $54.32 4,575
2016-09-15 $11.04 $11.18 $10.96 $10.97 $54.27 8,208
2016-09-14 $11.04 $11.44 $10.79 $11.01 $54.47 22,301
2016-09-13 $11.57 $11.65 $11.00 $11.08 $54.30 31,362
2016-09-12 $11.78 $11.79 $11.63 $11.68 $57.24 5,141
2016-09-09 $11.83 $11.84 $11.70 $11.70 $57.34 7,830
2016-09-08 $11.87 $11.90 $11.76 $11.89 $58.27 14,225
2016-09-07 $11.72 $11.81 $11.69 $11.76 $57.64 14,120
2016-09-06 $11.56 $11.70 $11.56 $11.66 $57.15 10,202
2016-09-02 $11.52 $11.53 $11.41 $11.50 $56.36 7,845
2016-09-01 $11.38 $11.41 $11.30 $11.38 $55.77 5,932
2016-08-31 $11.46 $11.49 $11.37 $11.40 $55.87 12,187
2016-08-30 $11.48 $11.55 $11.44 $11.54 $56.56 8,819
2016-08-29 $11.48 $11.52 $11.35 $11.40 $55.87 7,539
2016-08-26 $11.58 $11.62 $11.36 $11.38 $55.77 15,263
2016-08-25 $11.42 $11.55 $11.37 $11.46 $56.17 9,096
2016-08-24 $11.63 $11.72 $11.38 $11.45 $56.12 11,370
2016-08-23 $11.44 $11.79 $11.39 $11.65 $57.10 16,930
2016-08-22 $11.46 $11.51 $11.34 $11.36 $55.68 5,862
2016-08-19 $11.65 $11.72 $11.47 $11.54 $56.56 13,604
2016-08-18 $11.72 $11.79 $11.64 $11.74 $57.54 11,282
2016-08-17 $11.68 $11.82 $11.61 $11.64 $57.05 9,275
2016-08-16 $11.44 $11.69 $11.44 $11.60 $56.85 7,653
2016-08-15 $11.47 $11.66 $11.47 $11.50 $56.36 11,105
2016-08-12 $11.38 $11.49 $11.26 $11.46 $56.17 12,236
2016-08-11 $11.24 $11.27 $11.14 $11.20 $54.89 6,118
2016-08-10 $11.23 $11.23 $11.10 $11.23 $55.04 9,284
2016-08-09 $11.40 $11.49 $11.18 $11.34 $55.07 10,155
2016-08-08 $11.16 $11.35 $11.16 $11.29 $54.82 10,876
2016-08-05 $10.94 $11.15 $10.90 $11.10 $53.90 10,019
2016-08-04 $10.90 $11.16 $10.86 $10.95 $53.17 14,125
2016-08-03 $10.83 $11.08 $10.83 $10.91 $52.98 12,775
2016-08-02 $10.87 $11.08 $10.61 $10.81 $52.49 6,689
2016-08-01 $11.27 $11.27 $10.86 $10.89 $52.88 15,143
2016-07-29 $11.20 $11.36 $11.17 $11.28 $54.77 8,867
2016-07-28 $11.29 $11.50 $11.25 $11.30 $54.87 6,579
2016-07-27 $11.48 $11.58 $11.35 $11.39 $55.31 10,628
2016-07-26 $11.48 $11.56 $11.26 $11.37 $55.21 10,763
2016-07-25 $11.66 $11.67 $11.45 $11.50 $55.84 4,672
2016-07-22 $11.50 $11.73 $11.50 $11.70 $56.81 6,260
2016-07-21 $11.52 $11.69 $11.41 $11.43 $55.50 7,322
2016-07-20 $11.31 $11.53 $11.28 $11.50 $55.84 8,171
2016-07-19 $11.29 $11.43 $11.17 $11.38 $55.26 15,603
2016-07-18 $11.05 $11.33 $11.00 $11.27 $54.73 10,918
2016-07-15 $11.25 $11.28 $11.06 $11.14 $54.10 8,142
2016-07-14 $11.31 $11.38 $11.12 $11.23 $54.53 18,439
2016-07-13 $11.57 $11.57 $11.21 $11.27 $54.73 18,214
2016-07-12 $11.49 $11.74 $11.49 $11.57 $55.67 21,054
2016-07-11 $11.51 $11.62 $11.31 $11.36 $54.66 15,965
2016-07-08 $11.43 $11.61 $11.27 $11.46 $55.14 13,290
2016-07-07 $11.55 $11.65 $11.15 $11.24 $54.08 15,754
2016-07-06 $11.12 $11.38 $11.07 $11.36 $54.66 20,115
2016-07-05 $11.62 $11.68 $11.01 $11.27 $54.23 33,128
2016-07-01 $11.77 $12.01 $11.77 $11.81 $56.82 6,493
2016-06-30 $11.78 $11.93 $11.65 $11.74 $56.49 7,465
2016-06-29 $11.79 $12.01 $11.60 $11.73 $56.44 10,489
2016-06-28 $11.62 $11.79 $11.48 $11.63 $55.96 7,609
2016-06-27 $11.72 $11.79 $11.17 $11.38 $54.75 10,206
2016-06-24 $11.53 $12.05 $11.23 $11.96 $57.54 12,774
2016-06-23 $11.78 $12.03 $11.72 $11.95 $57.50 11,452
2016-06-22 $11.54 $11.75 $11.54 $11.62 $55.91 5,023
2016-06-21 $11.22 $11.65 $11.15 $11.55 $55.57 10,507
2016-06-20 $11.49 $11.59 $11.21 $11.22 $53.98 8,675
2016-06-17 $11.18 $11.53 $11.18 $11.21 $53.94 11,908
2016-06-16 $11.30 $11.30 $10.94 $11.16 $53.70 4,754
2016-06-15 $11.22 $11.42 $11.10 $11.25 $54.13 5,696
2016-06-14 $11.23 $11.38 $11.10 $11.25 $54.13 6,270
2016-06-13 $11.45 $11.58 $11.24 $11.34 $54.56 8,792
2016-06-10 $11.90 $12.00 $11.50 $11.53 $55.48 8,130
2016-06-09 $12.48 $12.48 $11.99 $12.06 $58.04 14,878
2016-06-08 $12.60 $13.00 $12.30 $12.70 $61.11 13,120
2016-06-07 $12.33 $12.67 $12.08 $12.59 $60.08 15,095
2016-06-06 $11.87 $12.23 $11.75 $12.06 $57.55 18,604
2016-06-03 $11.66 $11.90 $11.60 $11.90 $56.79 6,398
2016-06-02 $11.57 $11.85 $11.57 $11.74 $56.03 6,963
2016-06-01 $11.13 $11.81 $11.04 $11.81 $56.36 10,854
2016-05-31 $11.45 $11.68 $11.21 $11.29 $53.88 11,188
2016-05-27 $11.54 $11.84 $11.33 $11.35 $54.17 17,491
2016-05-26 $11.60 $11.76 $11.48 $11.55 $55.12 9,104
2016-05-25 $11.52 $11.80 $11.41 $11.54 $55.07 17,961
2016-05-24 $11.43 $11.56 $11.27 $11.45 $54.64 7,858
2016-05-23 $11.37 $11.55 $11.30 $11.38 $54.31 5,603
2016-05-20 $11.00 $11.44 $10.94 $11.44 $54.60 9,488
2016-05-19 $10.91 $11.01 $10.67 $10.97 $52.35 8,436
2016-05-18 $11.41 $11.42 $10.99 $11.01 $52.54 8,482
2016-05-17 $11.21 $11.42 $11.17 $11.39 $54.36 7,352
2016-05-16 $11.03 $11.40 $10.98 $11.22 $53.55 9,613
2016-05-13 $10.75 $10.95 $10.64 $10.87 $51.87 4,976
2016-05-12 $10.71 $10.77 $10.63 $10.75 $51.30 5,874
2016-05-11 $10.47 $10.61 $10.20 $10.60 $50.59 5,117
2016-05-10 $10.44 $10.66 $10.44 $10.50 $49.62 6,477
2016-05-09 $10.47 $10.60 $10.14 $10.40 $49.15 3,973
2016-05-06 $10.47 $10.83 $10.47 $10.50 $49.62 6,000
2016-05-05 $10.73 $11.03 $10.62 $10.66 $50.38 11,847
2016-05-04 $10.45 $10.57 $10.28 $10.52 $49.72 12,678
2016-05-03 $10.44 $10.44 $10.10 $10.43 $49.29 7,698
2016-05-02 $10.80 $10.80 $10.47 $10.65 $50.33 6,954
2016-04-29 $10.80 $10.89 $10.54 $10.77 $50.90 5,569
2016-04-28 $10.91 $11.05 $10.76 $10.77 $50.90 10,608
2016-04-27 $10.78 $11.10 $10.60 $10.89 $51.46 12,390
2016-04-26 $10.61 $10.75 $10.53 $10.71 $50.61 9,185
2016-04-25 $10.75 $10.76 $10.52 $10.59 $50.05 4,126
2016-04-22 $10.62 $10.80 $10.62 $10.74 $50.76 5,192
2016-04-21 $10.51 $10.82 $10.32 $10.63 $50.24 9,668
2016-04-20 $9.94 $10.50 $9.94 $10.32 $48.77 9,038
2016-04-19 $9.47 $10.01 $9.47 $9.99 $47.21 9,974
2016-04-18 $9.10 $9.48 $8.93 $9.43 $44.56 13,056
2016-04-15 $9.25 $9.41 $9.22 $9.25 $43.71 7,765
2016-04-14 $9.50 $9.76 $9.34 $9.40 $44.42 9,339
2016-04-13 $9.52 $9.56 $9.43 $9.51 $44.94 14,047
2016-04-12 $9.50 $9.75 $9.50 $9.60 $44.88 38,098
2016-04-11 $9.44 $9.62 $9.38 $9.48 $44.32 1,882
2016-04-08 $9.59 $9.75 $9.28 $9.29 $43.43 3,675
2016-04-07 $9.52 $9.62 $9.41 $9.42 $44.03 4,273
2016-04-06 $9.44 $9.62 $9.40 $9.52 $44.50 5,401
2016-04-05 $9.64 $9.64 $9.29 $9.37 $43.80 5,540
2016-04-04 $10.12 $10.12 $9.61 $9.63 $44.99 2,441
2016-04-01 $10.15 $10.35 $9.95 $9.99 $46.70 2,029
2016-03-31 $10.17 $10.45 $10.17 $10.28 $48.06 6,751
2016-03-30 $10.27 $10.54 $10.24 $10.25 $47.91 3,203
2016-03-29 $9.96 $10.11 $9.95 $10.00 $46.75 5,554
2016-03-28 $10.35 $10.35 $10.10 $10.19 $47.63 4,153
2016-03-24 $10.13 $10.31 $10.02 $10.28 $48.06 2,383
2016-03-23 $10.42 $10.62 $10.37 $10.37 $48.48 5,341
2016-03-22 $10.29 $10.51 $10.28 $10.50 $49.08 4,192
2016-03-21 $10.59 $10.62 $10.25 $10.29 $48.10 2,862
2016-03-18 $10.92 $10.94 $10.46 $10.56 $49.36 7,815
2016-03-17 $10.81 $11.08 $10.70 $10.81 $50.53 5,894
2016-03-16 $10.10 $10.68 $10.10 $10.60 $49.55 6,266
2016-03-15 $10.14 $10.25 $9.86 $9.95 $46.51 6,042
2016-03-14 $10.18 $10.37 $10.13 $10.34 $48.31 3,737
2016-03-11 $10.48 $10.55 $10.28 $10.33 $48.29 6,611
2016-03-10 $10.89 $10.89 $10.27 $10.40 $48.62 5,662
2016-03-09 $10.79 $10.79 $10.31 $10.74 $50.21 8,184
2016-03-08 $10.57 $10.83 $10.25 $10.80 $50.00 8,138
2016-03-07 $10.65 $10.80 $10.42 $10.75 $49.77 4,822
2016-03-04 $10.37 $10.58 $10.15 $10.54 $48.80 6,004
2016-03-03 $9.82 $10.18 $9.63 $10.14 $46.95 7,307
2016-03-02 $9.50 $9.89 $9.28 $9.76 $45.19 6,999
2016-03-01 $9.50 $9.56 $9.35 $9.36 $43.33 5,156
2016-02-29 $9.65 $9.65 $9.39 $9.44 $43.70 2,891
2016-02-26 $9.59 $9.78 $9.13 $9.18 $42.50 6,260
2016-02-25 $9.09 $9.27 $9.00 $9.12 $42.22 6,991
2016-02-24 $8.72 $9.37 $8.37 $9.17 $42.45 7,808
2016-02-23 $9.54 $9.54 $8.74 $8.84 $40.93 6,951
2016-02-22 $9.00 $9.10 $8.85 $8.90 $41.20 7,714
2016-02-19 $8.57 $8.57 $8.25 $8.54 $39.54 6,622
2016-02-18 $8.73 $8.73 $8.38 $8.61 $39.86 8,054
2016-02-17 $8.35 $8.87 $8.20 $8.47 $39.21 12,372
2016-02-16 $7.79 $7.94 $7.57 $7.86 $36.39 8,140
2016-02-12 $7.06 $7.49 $6.88 $7.44 $34.44 11,188
2016-02-11 $7.22 $7.39 $6.77 $6.84 $31.67 10,224
2016-02-10 $7.38 $7.69 $7.27 $7.32 $33.89 5,049
2016-02-09 $7.75 $7.87 $7.25 $7.47 $34.10 8,487
2016-02-08 $8.99 $8.99 $7.90 $8.05 $36.75 23,530
2016-02-05 $9.36 $9.42 $9.06 $9.17 $41.86 6,195
2016-02-04 $9.16 $9.55 $8.97 $9.37 $42.77 10,175
2016-02-03 $9.03 $9.20 $8.70 $9.11 $41.58 8,369
2016-02-02 $8.88 $9.02 $8.65 $8.78 $40.08 10,006
2016-02-01 $9.23 $9.23 $8.93 $9.02 $41.17 9,231
2016-01-29 $9.21 $9.53 $9.04 $9.26 $42.27 22,089
2016-01-28 $8.92 $9.09 $8.65 $8.79 $40.12 11,324
2016-01-27 $8.59 $8.71 $8.08 $8.26 $37.70 14,126
2016-01-26 $7.87 $8.64 $7.64 $8.64 $39.44 10,743
2016-01-25 $7.75 $8.28 $7.64 $7.76 $35.42 6,475
2016-01-22 $7.57 $7.98 $7.44 $7.92 $36.15 21,092
2016-01-21 $6.61 $7.21 $6.52 $7.12 $32.50 23,313
2016-01-20 $7.00 $7.00 $6.21 $6.51 $29.72 22,627
2016-01-19 $7.98 $7.98 $7.05 $7.28 $33.23 15,138
2016-01-15 $7.70 $7.99 $7.55 $7.84 $35.79 12,461
2016-01-14 $7.75 $8.15 $7.53 $8.06 $36.79 14,480
2016-01-13 $8.55 $8.69 $7.56 $7.75 $35.38 14,923
2016-01-12 $8.96 $9.22 $8.07 $8.45 $38.06 17,606
2016-01-11 $9.07 $9.12 $8.50 $8.78 $39.55 15,850
2016-01-08 $9.20 $9.25 $8.96 $8.99 $40.49 11,625
2016-01-07 $9.45 $9.63 $8.95 $9.08 $40.90 9,290
2016-01-06 $10.10 $10.15 $9.38 $9.62 $43.33 19,848
2016-01-05 $10.30 $10.47 $10.06 $10.36 $46.66 7,612
2016-01-04 $9.94 $10.36 $9.90 $10.27 $46.26 8,091
2015-12-31 $9.52 $10.14 $9.44 $10.12 $45.58 43,598
2015-12-30 $9.66 $9.95 $9.51 $9.57 $43.10 18,796
2015-12-29 $10.04 $10.30 $9.55 $9.83 $44.28 24,182
2015-12-28 $10.52 $10.52 $9.89 $9.91 $44.64 29,058
2015-12-24 $11.07 $11.15 $10.63 $10.63 $47.88 11,790
2015-12-23 $10.05 $11.18 $10.05 $11.11 $50.04 24,906
2015-12-22 $9.09 $10.10 $9.06 $9.84 $44.32 20,495
2015-12-21 $8.60 $9.07 $8.47 $9.02 $40.63 22,140
2015-12-18 $8.49 $8.65 $8.33 $8.61 $38.78 17,381
2015-12-17 $8.79 $8.79 $8.33 $8.42 $37.93 23,061
2015-12-16 $8.47 $8.78 $8.35 $8.65 $38.96 17,031
2015-12-15 $8.29 $8.52 $8.17 $8.49 $38.24 17,743
2015-12-14 $8.74 $8.74 $8.13 $8.19 $36.89 19,181
2015-12-11 $8.91 $8.91 $8.46 $8.61 $38.78 26,430
2015-12-10 $9.07 $9.51 $9.00 $9.00 $40.54 19,893
2015-12-09 $9.00 $9.53 $9.00 $9.06 $40.81 26,892
2015-12-08 $8.50 $9.27 $8.41 $8.86 $39.91 23,530
2015-12-07 $9.10 $9.10 $8.26 $8.85 $39.86 33,439
2015-12-04 $9.69 $9.77 $9.30 $9.34 $42.07 35,402
2015-12-03 $10.30 $10.30 $9.74 $9.76 $43.96 17,981
2015-12-02 $10.80 $10.83 $10.18 $10.22 $46.03 25,593
2015-12-01 $11.00 $11.10 $10.55 $10.92 $49.19 17,537
2015-11-30 $11.22 $11.31 $11.06 $11.09 $49.95 20,672
2015-11-27 $11.08 $11.40 $10.97 $11.27 $50.76 6,196
2015-11-25 $11.11 $11.22 $10.98 $11.18 $50.36 9,635
2015-11-24 $10.92 $11.26 $10.92 $11.22 $50.54 8,073
2015-11-23 $11.10 $11.16 $10.75 $10.92 $49.17 15,131
2015-11-20 $11.44 $11.57 $11.06 $11.21 $50.01 10,292
2015-11-19 $11.58 $11.76 $11.23 $11.36 $50.68 7,748
2015-11-18 $11.55 $11.77 $11.39 $11.50 $51.31 10,316
2015-11-17 $11.86 $11.98 $11.44 $11.62 $51.84 8,467
2015-11-16 $11.58 $12.01 $11.48 $11.96 $53.36 7,909
2015-11-13 $11.17 $11.62 $10.91 $11.50 $51.31 20,799
2015-11-12 $11.51 $11.63 $11.14 $11.18 $49.90 20,121
2015-11-11 $12.06 $12.06 $11.52 $11.59 $51.71 9,454
2015-11-10 $12.26 $12.26 $11.89 $11.98 $52.99 7,029
2015-11-09 $12.47 $12.54 $12.26 $12.38 $54.29 4,118
2015-11-06 $12.62 $12.62 $12.12 $12.47 $54.68 13,991
2015-11-05 $13.04 $13.13 $12.41 $12.60 $55.25 16,119
2015-11-04 $13.69 $13.77 $13.01 $13.12 $57.53 9,932
2015-11-03 $13.79 $13.80 $13.41 $13.56 $59.46 14,885
2015-11-02 $13.07 $13.49 $13.07 $13.49 $59.16 5,206
2015-10-30 $12.95 $13.22 $12.61 $13.17 $57.75 11,203
2015-10-29 $12.22 $12.82 $12.11 $12.76 $55.96 21,309
2015-10-28 $11.81 $12.30 $11.64 $12.13 $53.19 19,401
2015-10-27 $11.80 $11.81 $11.45 $11.60 $50.87 13,016
2015-10-26 $12.18 $12.21 $11.84 $11.86 $52.01 8,088
2015-10-23 $12.59 $12.59 $12.13 $12.15 $53.28 10,501
2015-10-22 $12.94 $12.98 $12.53 $12.53 $54.95 15,976
2015-10-21 $13.18 $13.23 $12.82 $12.88 $56.48 8,868
2015-10-20 $13.09 $13.25 $13.03 $13.17 $57.75 6,587
2015-10-19 $13.19 $13.23 $12.97 $13.09 $57.40 5,469
2015-10-16 $12.99 $13.51 $12.88 $13.27 $58.19 9,872
2015-10-15 $12.87 $12.91 $12.63 $12.87 $56.44 8,998
2015-10-14 $13.20 $13.25 $12.89 $12.93 $56.70 7,859
2015-10-13 $13.35 $13.52 $13.26 $13.30 $57.86 6,557
2015-10-12 $13.77 $13.77 $13.35 $13.41 $58.34 6,289
2015-10-09 $13.68 $13.74 $13.51 $13.71 $59.64 5,051
2015-10-08 $13.36 $13.55 $13.19 $13.48 $58.64 11,824
2015-10-07 $13.35 $13.50 $13.12 $13.23 $57.55 7,078
2015-10-06 $12.91 $13.41 $12.81 $13.23 $57.55 7,103
2015-10-05 $12.77 $13.06 $12.63 $12.84 $55.86 8,712
2015-10-02 $12.15 $12.59 $12.04 $12.56 $54.64 5,085
2015-10-01 $11.96 $12.42 $11.86 $12.33 $53.64 11,417
2015-09-30 $11.68 $11.95 $11.49 $11.67 $50.77 23,905
2015-09-29 $12.22 $12.27 $11.68 $11.70 $50.90 20,157
2015-09-28 $12.63 $12.64 $12.06 $12.24 $53.25 12,103
2015-09-25 $12.81 $12.89 $12.38 $12.68 $55.16 10,958
2015-09-24 $12.64 $12.77 $12.22 $12.77 $55.55 21,453
2015-09-23 $12.78 $12.89 $12.64 $12.66 $55.07 23,781
2015-09-22 $12.72 $12.83 $12.63 $12.70 $55.25 11,648
2015-09-21 $13.01 $13.04 $12.90 $12.91 $56.16 3,376
2015-09-18 $12.99 $12.99 $12.86 $12.95 $56.34 4,303
2015-09-17 $12.97 $13.17 $12.92 $13.07 $56.86 4,804
2015-09-16 $12.91 $12.96 $12.81 $12.92 $56.20 7,342
2015-09-15 $13.00 $13.00 $12.71 $12.74 $55.42 7,182
2015-09-14 $12.96 $13.03 $12.80 $12.87 $55.99 14,831
2015-09-11 $13.17 $13.18 $12.90 $12.94 $56.29 21,937
2015-09-10 $13.19 $13.35 $13.05 $13.22 $57.51 10,874
2015-09-09 $13.57 $13.57 $13.12 $13.18 $57.34 8,981
2015-09-08 $13.92 $13.92 $13.52 $13.59 $58.66 13,430
2015-09-04 $13.65 $13.81 $13.54 $13.69 $59.09 4,641
2015-09-03 $13.77 $13.89 $13.68 $13.81 $59.61 4,144
2015-09-02 $13.89 $13.92 $13.54 $13.70 $59.13 5,559
2015-09-01 $13.70 $13.84 $13.61 $13.68 $59.04 6,013
2015-08-31 $13.68 $14.00 $13.52 $13.85 $59.78 7,841
2015-08-28 $13.56 $13.91 $13.37 $13.74 $59.30 12,377
2015-08-27 $13.29 $13.70 $13.19 $13.34 $57.58 20,770
2015-08-26 $13.24 $13.27 $12.56 $12.96 $55.94 26,805
2015-08-25 $13.80 $13.80 $12.81 $13.06 $56.37 19,901
2015-08-24 $13.11 $13.80 $12.60 $13.30 $57.40 24,473
2015-08-21 $14.30 $14.43 $13.62 $14.06 $60.68 25,421
2015-08-20 $14.51 $14.57 $14.35 $14.40 $62.15 6,038
2015-08-19 $14.80 $14.92 $14.41 $14.57 $62.89 10,347
2015-08-18 $14.79 $14.93 $14.47 $14.83 $64.01 10,346
2015-08-17 $14.95 $14.95 $14.56 $14.74 $63.62 11,980
2015-08-14 $14.95 $15.07 $14.84 $14.89 $64.27 18,959
2015-08-13 $15.10 $15.10 $14.79 $14.89 $64.27 13,255
2015-08-12 $14.62 $15.12 $14.46 $15.10 $65.17 7,881
2015-08-11 $14.55 $14.75 $14.38 $14.69 $62.97 5,998
2015-08-10 $14.22 $14.83 $14.14 $14.77 $63.31 11,085
2015-08-07 $14.00 $14.31 $13.81 $14.24 $61.04 5,981
2015-08-06 $13.88 $14.10 $13.46 $14.10 $60.44 13,372
2015-08-05 $14.65 $14.74 $13.88 $13.97 $59.88 25,349
2015-08-04 $14.30 $14.58 $14.30 $14.40 $61.73 11,227
2015-08-03 $15.07 $15.10 $14.36 $14.36 $61.55 18,645
2015-07-31 $15.39 $15.49 $14.97 $15.15 $64.94 25,756
2015-07-30 $15.30 $15.45 $15.20 $15.39 $65.97 14,668
2015-07-29 $14.61 $15.40 $14.56 $15.34 $65.76 27,103
2015-07-28 $14.30 $14.68 $14.21 $14.62 $62.67 10,187
2015-07-27 $14.20 $14.39 $14.03 $14.28 $61.21 11,224
2015-07-24 $14.07 $14.28 $14.05 $14.28 $61.21 12,487
2015-07-23 $14.14 $14.28 $14.01 $14.07 $60.31 8,564
2015-07-22 $14.30 $14.40 $13.91 $14.01 $60.05 12,676
2015-07-21 $14.51 $14.64 $14.30 $14.38 $61.64 9,776
2015-07-20 $14.91 $14.91 $14.50 $14.51 $62.20 7,786
2015-07-17 $15.08 $15.10 $14.78 $14.92 $63.95 13,690
2015-07-16 $15.41 $15.41 $14.97 $15.01 $64.34 11,010
2015-07-15 $15.86 $15.87 $15.27 $15.30 $65.58 13,277
2015-07-14 $15.67 $15.79 $15.61 $15.71 $67.34 13,090
2015-07-13 $15.60 $15.72 $15.57 $15.66 $67.13 10,971
2015-07-10 $15.32 $15.48 $15.32 $15.47 $66.31 11,438
2015-07-09 $15.43 $15.54 $15.24 $15.24 $65.33 12,189
2015-07-08 $15.38 $15.51 $15.24 $15.36 $65.84 12,357
2015-07-07 $15.32 $15.70 $15.14 $15.66 $66.67 17,279
2015-07-06 $15.25 $15.36 $15.11 $15.31 $65.18 15,375
2015-07-02 $15.35 $15.36 $15.21 $15.27 $65.01 13,009
2015-07-01 $15.40 $15.40 $15.21 $15.23 $64.84 15,715
2015-06-30 $15.36 $15.40 $15.21 $15.27 $65.01 16,410
2015-06-29 $15.21 $15.34 $15.12 $15.28 $65.06 24,574
2015-06-26 $15.38 $15.38 $15.22 $15.22 $64.80 15,708
2015-06-25 $15.43 $15.44 $15.31 $15.31 $65.18 11,039
2015-06-24 $15.52 $15.54 $15.44 $15.51 $66.04 9,802
2015-06-23 $15.32 $15.68 $15.27 $15.54 $66.16 22,887
2015-06-22 $15.29 $15.34 $15.24 $15.29 $65.10 16,150
2015-06-19 $15.22 $15.27 $15.16 $15.23 $64.84 18,488
2015-06-18 $15.28 $15.28 $15.17 $15.21 $64.76 14,037
2015-06-17 $15.16 $15.27 $15.11 $15.19 $64.67 16,508
2015-06-16 $15.30 $15.30 $15.06 $15.13 $64.42 8,343
2015-06-15 $15.28 $15.40 $15.14 $15.26 $64.97 13,061
2015-06-12 $15.35 $15.35 $15.16 $15.20 $64.72 8,096
2015-06-11 $15.41 $15.51 $15.27 $15.39 $65.52 12,206
2015-06-10 $15.65 $15.72 $15.42 $15.45 $65.78 6,774
2015-06-09 $15.62 $15.75 $15.61 $15.68 $66.31 7,118
2015-06-08 $15.67 $15.71 $15.55 $15.58 $65.89 7,315
2015-06-05 $15.56 $15.72 $15.41 $15.65 $66.19 6,938
2015-06-04 $15.75 $15.75 $15.43 $15.58 $65.89 5,911
2015-06-03 $15.91 $15.91 $15.75 $15.75 $66.61 6,289
2015-06-02 $15.92 $15.92 $15.84 $15.91 $67.29 4,300
2015-06-01 $15.73 $15.94 $15.73 $15.90 $67.24 8,042
2015-05-29 $15.91 $15.97 $15.79 $15.86 $67.07 5,710
2015-05-28 $16.13 $16.13 $15.90 $15.93 $67.37 6,905
2015-05-27 $16.22 $16.22 $16.07 $16.10 $68.09 4,901
2015-05-26 $16.26 $16.30 $16.06 $16.10 $68.09 6,117
2015-05-22 $16.35 $16.35 $16.27 $16.34 $69.10 2,966
2015-05-21 $16.39 $16.41 $16.30 $16.31 $68.98 4,704
2015-05-20 $16.39 $16.39 $16.25 $16.27 $68.81 6,122
2015-05-19 $16.51 $16.51 $16.11 $16.35 $69.15 16,248
2015-05-18 $16.59 $16.60 $16.50 $16.51 $69.82 6,506
2015-05-15 $16.57 $16.62 $16.37 $16.56 $70.03 8,854
2015-05-14 $16.49 $16.56 $16.47 $16.50 $69.78 6,504
2015-05-13 $16.52 $16.64 $16.34 $16.40 $69.36 13,244
2015-05-12 $16.48 $16.48 $16.25 $16.38 $68.84 7,960
2015-05-11 $16.59 $16.59 $16.43 $16.44 $69.09 5,905
2015-05-08 $16.66 $16.66 $16.51 $16.58 $69.68 8,460
2015-05-07 $16.70 $16.70 $16.43 $16.48 $69.26 8,361
2015-05-06 $16.85 $16.86 $16.58 $16.62 $69.84 13,296
2015-05-05 $16.84 $16.89 $16.78 $16.84 $70.77 23,314
2015-05-04 $16.85 $16.90 $16.80 $16.83 $70.73 13,671
2015-05-01 $16.70 $16.81 $16.68 $16.77 $70.47 43,280
2015-04-30 $16.63 $16.77 $16.56 $16.70 $70.18 29,409
2015-04-29 $16.54 $16.72 $16.44 $16.62 $69.84 40,189
2015-04-28 $16.72 $16.72 $16.41 $16.60 $69.76 34,917
2015-04-27 $16.76 $16.82 $16.62 $16.70 $70.18 47,082
2015-04-24 $17.09 $17.17 $16.59 $16.71 $70.22 57,413
2015-04-23 $16.95 $17.14 $16.95 $17.10 $71.86 17,947
2015-04-22 $16.95 $17.00 $16.84 $16.93 $71.15 14,985
2015-04-21 $16.89 $16.93 $16.80 $16.86 $70.85 25,591
2015-04-20 $16.89 $17.06 $16.86 $16.87 $70.89 18,806
2015-04-17 $17.00 $17.00 $16.69 $16.84 $70.77 34,201
2015-04-16 $17.17 $17.19 $17.05 $17.08 $71.78 28,742
2015-04-15 $17.26 $17.32 $17.12 $17.12 $71.95 26,424
2015-04-14 $17.19 $17.36 $17.06 $17.18 $72.20 29,709
2015-04-13 $17.23 $17.27 $17.19 $17.22 $72.37 8,247
2015-04-10 $17.44 $17.44 $17.25 $17.27 $72.58 6,755
2015-04-09 $17.31 $17.33 $16.97 $17.32 $72.79 28,005
2015-04-08 $17.46 $17.46 $17.29 $17.34 $72.87 15,491
2015-04-07 $17.31 $17.56 $17.31 $17.46 $72.94 4,112
2015-04-06 $17.20 $17.49 $17.16 $17.34 $72.43 4,249
2015-04-02 $17.30 $17.46 $17.15 $17.27 $72.14 4,900
2015-04-01 $17.47 $17.50 $17.29 $17.32 $72.35 2,203
2015-03-31 $17.47 $17.60 $17.30 $17.43 $72.81 3,121
2015-03-30 $17.29 $17.50 $17.16 $17.50 $73.10 4,194
2015-03-27 $17.12 $17.45 $16.92 $17.11 $71.48 3,553
2015-03-26 $17.24 $17.25 $16.96 $17.12 $71.52 4,680
2015-03-25 $17.24 $17.28 $16.81 $16.98 $70.93 11,374
2015-03-24 $17.71 $17.75 $17.18 $17.28 $72.18 4,184
2015-03-23 $17.83 $17.83 $17.62 $17.69 $73.90 6,761
2015-03-20 $17.70 $17.78 $17.59 $17.60 $73.52 3,628
2015-03-19 $17.86 $17.86 $17.41 $17.65 $73.73 5,775
2015-03-18 $17.50 $17.88 $17.16 $17.86 $74.61 22,593
2015-03-17 $19.14 $20.00 $18.95 $18.96 $79.20 9,898
2015-03-16 $19.20 $19.38 $18.89 $19.32 $80.71 9,118
2015-03-13 $19.62 $19.81 $18.94 $19.09 $79.74 8,688
2015-03-12 $19.39 $19.49 $19.25 $19.27 $80.50 6,425
2015-03-11 $19.36 $19.44 $19.25 $19.33 $80.75 9,092
2015-03-10 $19.26 $19.46 $19.17 $19.38 $80.52 11,396
2015-03-09 $19.50 $19.54 $19.32 $19.40 $80.61 5,097
2015-03-06 $19.50 $19.57 $19.38 $19.55 $81.23 2,421
2015-03-05 $19.48 $19.78 $19.40 $19.51 $81.06 8,294
2015-03-04 $19.54 $19.55 $19.35 $19.44 $80.77 4,664
2015-03-03 $19.50 $19.71 $19.38 $19.58 $81.35 8,971
2015-03-02 $19.51 $19.52 $19.29 $19.52 $81.10 10,484
2015-02-27 $19.50 $19.59 $19.40 $19.51 $81.06 7,766
2015-02-26 $19.45 $19.53 $19.11 $19.53 $81.15 8,174
2015-02-25 $19.55 $19.68 $19.13 $19.40 $80.61 7,684
2015-02-24 $18.98 $19.51 $18.97 $19.11 $79.40 8,561
2015-02-23 $19.27 $19.35 $18.81 $18.81 $78.15 4,216
2015-02-20 $18.98 $19.30 $18.88 $19.19 $79.73 3,531
2015-02-19 $18.66 $18.90 $18.56 $18.90 $78.53 4,909
2015-02-18 $19.08 $19.08 $18.57 $18.71 $77.74 8,091
2015-02-17 $19.60 $19.60 $18.94 $18.94 $78.69 5,716
2015-02-13 $19.49 $19.78 $19.30 $19.32 $80.27 4,998
2015-02-12 $19.48 $19.57 $19.21 $19.39 $80.56 7,215
2015-02-11 $19.15 $19.25 $19.03 $19.20 $79.77 4,931
2015-02-10 $19.51 $19.74 $19.24 $19.27 $79.63 6,711
2015-02-09 $19.68 $19.91 $19.50 $19.68 $81.33 8,054
2015-02-06 $19.57 $19.62 $19.33 $19.62 $81.08 10,736
2015-02-05 $19.32 $19.67 $19.27 $19.41 $80.21 10,233
2015-02-04 $19.18 $19.20 $18.95 $19.10 $78.93 4,967
2015-02-03 $19.20 $19.42 $19.15 $19.18 $79.26 9,145
2015-02-02 $19.19 $19.19 $18.89 $19.02 $78.60 5,238
2015-01-30 $18.79 $19.02 $18.52 $18.97 $78.39 6,023
2015-01-29 $19.04 $19.05 $18.51 $18.79 $77.65 8,058
2015-01-28 $19.06 $19.06 $18.70 $18.88 $78.02 8,402
2015-01-27 $18.87 $19.09 $18.73 $18.99 $78.48 6,073
2015-01-26 $18.99 $19.00 $18.66 $18.90 $78.10 7,446
2015-01-23 $18.77 $18.86 $18.68 $18.76 $77.53 6,397
2015-01-22 $18.81 $18.84 $18.63 $18.78 $77.61 6,035
2015-01-21 $18.47 $18.60 $18.34 $18.59 $76.82 9,812
2015-01-20 $18.16 $18.31 $17.89 $18.23 $75.34 6,603
2015-01-16 $17.89 $18.13 $17.72 $18.00 $74.38 6,105
2015-01-15 $18.06 $18.07 $17.62 $17.78 $73.48 6,343
2015-01-14 $17.18 $17.78 $17.06 $17.63 $72.86 11,250
2015-01-13 $18.35 $18.50 $17.15 $17.36 $71.32 16,309
2015-01-12 $18.60 $18.60 $18.18 $18.36 $75.43 4,876
2015-01-09 $18.74 $18.84 $18.41 $18.73 $76.95 6,157
2015-01-08 $17.95 $18.77 $17.94 $18.77 $77.11 6,885
2015-01-07 $17.76 $17.84 $17.25 $17.84 $73.29 20,220
2015-01-06 $17.62 $17.79 $17.17 $17.51 $71.93 16,123
2015-01-05 $17.94 $17.94 $17.39 $17.63 $72.43 5,226
2015-01-02 $17.90 $18.07 $17.71 $18.05 $74.15 3,614
2014-12-31 $18.36 $18.36 $17.75 $17.75 $72.92 14,291
2014-12-30 $18.43 $18.52 $18.16 $18.34 $75.34 6,855
2014-12-29 $18.35 $18.56 $18.30 $18.52 $76.08 5,270
2014-12-26 $18.15 $18.28 $17.95 $18.20 $74.77 6,528
2014-12-24 $17.83 $18.29 $17.83 $17.98 $73.87 10,364
2014-12-23 $17.73 $18.05 $17.69 $17.90 $73.54 7,649
2014-12-22 $18.00 $18.01 $17.33 $17.73 $72.84 10,564
2014-12-19 $18.19 $18.19 $17.63 $18.07 $74.23 7,286
2014-12-18 $18.66 $18.86 $17.52 $17.76 $72.96 12,063
2014-12-17 $17.17 $18.22 $17.08 $17.88 $73.45 15,157
2014-12-16 $17.49 $18.11 $16.91 $17.10 $70.25 19,811
2014-12-15 $18.11 $18.90 $17.15 $17.68 $72.63 16,391
2014-12-12 $18.35 $18.80 $17.80 $18.03 $74.07 11,303
2014-12-11 $18.29 $19.00 $18.28 $18.48 $75.92 7,898
2014-12-10 $18.83 $18.99 $18.40 $18.45 $75.80 15,904
2014-12-09 $18.90 $19.09 $18.58 $18.93 $77.77 6,410
2014-12-08 $19.68 $19.68 $18.47 $19.15 $78.67 6,877
2014-12-05 $19.60 $19.88 $19.19 $19.75 $81.14 8,275
2014-12-04 $19.86 $19.88 $19.50 $19.61 $80.56 10,984
2014-12-03 $19.32 $19.65 $19.10 $19.46 $79.95 5,247

Center Coast Brookfield MLP & Energy Infrastructure Fund (CEN) News Headlines

Stock Market Photo
Exclusive: Italy and UniCredit to end talks over MPS sale - sources
reuters.com
Oct. 25, 2021

Italy's government and UniCredit are preparing to call off negotiations over the sale of ailing bank Monte dei Paschi (MPS) after efforts to reach an agreement over a costly recapitalisation plan failed, two sources told Reuters.

Recent Center Coast Brookfield MLP & Energy Infrastructure Fund (CEN) News
Time Published Title News Site