Global X MSCI China Energy ETF (CHIE) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.39 ($0.00) 0.00%
Global X MSCI China Energy ETF - Daily Information
Click for more stock information on Global X MSCI China Energy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $16.39 |
Previous Close | $16.39 |
High | $16.39 |
Low | $16.39 |
Adjusted Open | $16.39 |
Previous Adjusted Close | $16.39 |
Adjusted High | $16.39 |
Adjusted Low | $16.39 |
About Global X MSCI China Energy ETF (CHIE)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of energy companies that are economically tied to China. For purposes of this policy, energy companies include those companies that are classified in the energy sector under the Global Industry Classification System ("GICS"). The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Underlying Index tracks the performance of companies in the MSCI China Investable Market Index (the "Parent Index") that are classified in the energy sector, as defined by MSCI, Inc. ("MSCI") the provider of the Underlying Index ("Index Provider"). The Parent Index is a free float-adjusted market capitalization-weighted index designed to measure the performance of securities that are classified as operating in China according to the MSCI Global Investable Markets Index Methodology, and that satisfy minimum market capitalization and liquidity thresholds. The securities eligible for inclusion in the Underlying Index include H-Shares (securities of companies incorporated in China that are denominated in Hong Kong Dollars and listed on the Hong Kong Stock Exchange (the "HKSE")), B-Shares (securities of companies denominated in U.S. dollars or Hong Kong dollars and listed on Shanghai Stock Exchange (the "SSE") or Shenzen Stock Exchange (the "SZSE")), Red Chips (securities of companies with a majority of their business operations in mainland China and that are controlled by the national government or local governments of China, traded on the HKSE in Hong Kong dollars), P-Chips (securities of companies with the majority of their business operations in mainland China and controlled by individuals in China, but that are incorporated outside of China), A-Shares (securities of companies incorporated in mainland China that trade on Chinese exchanges in renminbi) that are accessible through the Shanghai-Hong Kong Stock Connect program ("Shanghai Connect") or the Shenzhen-Hong Kong Stock Connect program ("Shenzhen Connect", and together with Shanghai Connect, "Stock Connect Programs"), and foreign listings such as American Depository Receipts ("ADRs"). The Stock Connect Programs are securities trading and clearing programs that aim to achieve mutual stock market access between China and Hong Kong. Under Stock Connect, the Fund's trading of eligible A-shares listed on the SSE or the SZSE, as applicable, would be effectuated through its Hong Kong brokers. Trading through the Stock Connect Programs is subject to a daily quota, which limits the maximum net purchases under Stock Connect Programs each day, and as such, buy orders for A-shares would be rejected once the daily quota is exceeded (although the Fund will be permitted to sell A-shares regardless of the daily quota balance). The daily quota is not specific to the Fund. From time to time, other stock exchanges in China may participate in Stock Connect, and A-shares listed and traded on such other stock exchanges and accessible through Stock Connect may be added to the Underlying Index, as determined by MSCI.The Underlying Index then follows a rules-based methodology that is designed to select all constituents of the Parent Index that are classified in the energy sector under the GICS. The Underlying Index is weighted according to each component's free-float adjusted market capitalization, but is modified so that, as of the rebalance date, no issuer constitutes more than 10% of the Underlying Index and so that, in the aggregate, the issuers that would represent more than 5% of the Underlying Index represent no more than 50% of the Underlying Index ("10/50 Cap"). The Underlying Index is reconstituted and re-weighted quarterly. The Underlying Index may include large-, mid- and small-capitalization companies. As of December 31, 2019, the Underlying Index had 29 constituents. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the oil, gas and consumable fuels industry and had significant exposure to the energy sector.
Invest in Global X MSCI China Energy ETF (CHIE)
Historical Stock Data for Global X MSCI China Energy ETF (CHIE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-23 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
2024-02-22 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
2024-02-21 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
2024-02-20 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
2024-02-16 | $16.43 | $16.43 | $16.23 | $16.39 | $16.39 | 2,905 |
2024-02-15 | $16.47 | $16.47 | $16.28 | $16.42 | $16.42 | 2,328 |
2024-02-14 | $16.47 | $16.47 | $16.26 | $16.33 | $16.33 | 3,207 |
2024-02-13 | $16.35 | $16.42 | $16.35 | $16.40 | $16.40 | 2,862 |
2024-02-12 | $16.39 | $16.39 | $16.25 | $16.28 | $16.28 | 2,396 |
2024-02-09 | $16.36 | $16.42 | $16.36 | $16.40 | $16.40 | 1,355 |
2024-02-08 | $16.27 | $16.37 | $16.25 | $16.36 | $16.36 | 3,439 |
2024-02-07 | $16.36 | $16.46 | $16.34 | $16.35 | $16.35 | 6,248 |
2024-02-06 | $16.47 | $16.47 | $16.39 | $16.40 | $16.40 | 2,949 |
2024-02-05 | $16.48 | $16.49 | $16.34 | $16.34 | $16.34 | 4,904 |
2024-02-02 | $16.23 | $16.43 | $16.20 | $16.36 | $16.36 | 11,385 |
2024-02-01 | $16.44 | $16.45 | $16.40 | $16.40 | $16.40 | 560 |
2024-01-31 | $16.42 | $16.44 | $16.21 | $16.35 | $16.35 | 2,847 |
2024-01-30 | $16.32 | $16.46 | $16.31 | $16.39 | $16.39 | 4,581 |
2024-01-29 | $16.59 | $16.59 | $16.40 | $16.53 | $16.53 | 6,082 |
2024-01-26 | $16.48 | $16.60 | $16.48 | $16.55 | $16.55 | 7,712 |
2024-01-25 | $16.23 | $16.46 | $16.22 | $16.41 | $16.41 | 10,359 |
2024-01-24 | $15.71 | $16.12 | $15.71 | $15.98 | $15.98 | 22,584 |
2024-01-23 | $15.23 | $15.37 | $15.19 | $15.28 | $15.28 | 14,852 |
2024-01-22 | $15.23 | $15.23 | $14.90 | $15.05 | $15.05 | 26,029 |
2024-01-19 | $15.52 | $15.52 | $15.25 | $15.44 | $15.44 | 65,379 |
2024-01-18 | $15.64 | $15.73 | $15.60 | $15.60 | $15.60 | 1,801 |
2024-01-17 | $15.82 | $15.84 | $15.69 | $15.69 | $15.69 | 2,725 |
2024-01-16 | $16.00 | $16.07 | $15.91 | $15.92 | $15.92 | 5,113 |
2024-01-12 | $15.94 | $15.97 | $15.90 | $15.91 | $15.91 | 3,078 |
2024-01-11 | $15.97 | $15.97 | $15.68 | $15.69 | $15.69 | 3,856 |
2024-01-10 | $16.11 | $16.11 | $15.77 | $15.77 | $15.77 | 3,023 |
2024-01-09 | $15.86 | $15.90 | $15.84 | $15.86 | $15.86 | 3,285 |
2024-01-08 | $15.90 | $15.90 | $15.73 | $15.80 | $15.80 | 12,355 |
2024-01-05 | $16.15 | $16.17 | $15.98 | $16.05 | $16.05 | 5,610 |
2024-01-04 | $15.87 | $15.92 | $15.78 | $15.91 | $15.91 | 69,926 |
2024-01-03 | $15.55 | $15.80 | $15.55 | $15.80 | $15.80 | 1,111 |
2024-01-02 | $15.62 | $15.62 | $15.46 | $15.54 | $15.54 | 3,042 |
2023-12-29 | $15.30 | $15.30 | $15.26 | $15.27 | $15.27 | 1,283 |
2023-12-28 | $15.41 | $15.41 | $15.09 | $15.10 | $15.10 | 7,220 |
2023-12-27 | $16.27 | $16.30 | $16.24 | $16.24 | $15.22 | 808 |
2023-12-26 | $16.16 | $16.16 | $16.08 | $16.10 | $15.09 | 2,109 |
2023-12-22 | $16.16 | $16.16 | $16.02 | $16.07 | $15.06 | 4,374 |
2023-12-21 | $15.92 | $15.92 | $15.81 | $15.84 | $14.84 | 4,217 |
2023-12-20 | $15.77 | $15.81 | $15.67 | $15.68 | $14.69 | 11,337 |
2023-12-19 | $15.81 | $15.91 | $15.81 | $15.87 | $14.87 | 2,827 |
2023-12-18 | $15.50 | $15.93 | $15.50 | $15.78 | $14.78 | 7,257 |
2023-12-15 | $15.72 | $15.72 | $15.58 | $15.58 | $14.60 | 814 |
2023-12-14 | $15.67 | $15.76 | $15.66 | $15.76 | $14.77 | 1,803 |
2023-12-13 | $15.54 | $15.67 | $15.45 | $15.67 | $14.68 | 6,856 |
2023-12-12 | $15.85 | $15.85 | $15.61 | $15.72 | $14.73 | 4,985 |
2023-12-11 | $15.56 | $15.73 | $15.56 | $15.73 | $14.74 | 5,142 |
2023-12-08 | $15.54 | $15.54 | $15.41 | $15.45 | $14.48 | 2,461 |
2023-12-07 | $15.65 | $15.65 | $15.44 | $15.63 | $14.64 | 1,923 |
2023-12-06 | $15.75 | $15.75 | $15.64 | $15.64 | $14.66 | 640 |
2023-12-05 | $15.84 | $15.84 | $15.84 | $15.84 | $14.84 | 245 |
2023-12-04 | $16.10 | $16.10 | $16.06 | $16.07 | $15.06 | 917 |
2023-12-01 | $15.98 | $16.05 | $15.98 | $16.05 | $15.04 | 407 |
2023-11-30 | $15.91 | $15.99 | $15.91 | $15.97 | $14.96 | 2,108 |
2023-11-29 | $15.97 | $16.02 | $15.92 | $15.96 | $14.95 | 1,534 |
2023-11-28 | $16.01 | $16.01 | $15.87 | $15.99 | $14.98 | 6,033 |
2023-11-27 | $15.98 | $16.06 | $15.98 | $16.03 | $15.01 | 2,681 |
2023-11-24 | $15.51 | $15.90 | $15.51 | $15.90 | $14.90 | 767 |
2023-11-22 | $15.86 | $15.86 | $15.61 | $15.61 | $14.62 | 362 |
2023-11-21 | $15.68 | $15.68 | $15.68 | $15.68 | $14.69 | 105 |
2023-11-20 | $15.84 | $15.84 | $15.74 | $15.81 | $14.81 | 3,135 |
2023-11-17 | $15.68 | $15.68 | $15.58 | $15.63 | $14.64 | 2,828 |
2023-11-16 | $15.55 | $15.55 | $15.39 | $15.47 | $14.49 | 673 |
2023-11-15 | $15.51 | $15.64 | $15.51 | $15.58 | $14.59 | 2,886 |
2023-11-14 | $15.51 | $15.51 | $15.47 | $15.49 | $14.51 | 1,200 |
2023-11-13 | $15.27 | $15.63 | $15.27 | $15.51 | $14.53 | 628 |
2023-11-10 | $15.32 | $15.47 | $15.29 | $15.47 | $15.47 | 1,945 |
2023-11-09 | $15.26 | $15.26 | $15.22 | $15.22 | $15.22 | 266 |
2023-11-08 | $15.14 | $15.14 | $15.09 | $15.09 | $15.09 | 1,098 |
2023-11-07 | $15.26 | $15.28 | $15.23 | $15.28 | $15.28 | 1,326 |
2023-11-06 | $15.55 | $15.55 | $15.28 | $15.28 | $15.28 | 3,834 |
2023-11-03 | $15.56 | $15.60 | $15.55 | $15.57 | $15.57 | 1,717 |
2023-11-02 | $15.49 | $15.49 | $15.36 | $15.44 | $15.44 | 2,646 |
2023-11-01 | $15.35 | $15.40 | $15.33 | $15.40 | $15.40 | 1,042 |
2023-10-31 | $15.21 | $15.33 | $15.21 | $15.33 | $15.33 | 10,941 |
2023-10-30 | $15.32 | $15.33 | $15.12 | $15.12 | $15.12 | 6,943 |
2023-10-27 | $15.41 | $15.42 | $15.39 | $15.42 | $15.42 | 2,811 |
2023-10-26 | $15.36 | $15.36 | $15.31 | $15.31 | $15.31 | 858 |
2023-10-25 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 221 |
2023-10-24 | $15.48 | $15.52 | $15.48 | $15.48 | $15.48 | 767 |
2023-10-23 | $15.33 | $15.33 | $15.11 | $15.11 | $15.11 | 1,238 |
2023-10-20 | $15.14 | $15.31 | $15.14 | $15.16 | $15.16 | 1,140 |
2023-10-19 | $15.53 | $15.53 | $15.43 | $15.50 | $15.50 | 3,669 |
2023-10-18 | $15.49 | $15.53 | $15.48 | $15.51 | $15.51 | 635 |
2023-10-17 | $15.61 | $15.65 | $15.61 | $15.65 | $15.65 | 463 |
2023-10-16 | $15.68 | $15.70 | $15.63 | $15.70 | $15.70 | 7,031 |
2023-10-13 | $15.35 | $15.43 | $15.35 | $15.41 | $15.41 | 1,058 |
2023-10-12 | $15.32 | $15.32 | $15.26 | $15.26 | $15.26 | 1,704 |
2023-10-11 | $15.58 | $15.58 | $15.44 | $15.44 | $15.44 | 2,658 |
2023-10-10 | $15.78 | $15.78 | $15.75 | $15.75 | $15.75 | 378 |
2023-10-09 | $15.70 | $15.78 | $15.70 | $15.75 | $15.75 | 11,688 |
2023-10-06 | $15.45 | $15.47 | $15.35 | $15.40 | $15.40 | 1,352 |
2023-10-05 | $15.23 | $15.24 | $15.16 | $15.22 | $15.22 | 2,915 |
2023-10-04 | $15.27 | $15.27 | $15.03 | $15.07 | $15.07 | 3,508 |
2023-10-03 | $15.48 | $15.48 | $15.32 | $15.34 | $15.34 | 3,461 |
2023-10-02 | $15.84 | $15.84 | $15.64 | $15.69 | $15.69 | 4,449 |
2023-09-29 | $15.93 | $15.93 | $15.81 | $15.86 | $15.86 | 4,603 |
2023-09-28 | $15.94 | $15.98 | $15.89 | $15.94 | $15.94 | 3,348 |
2023-09-27 | $15.90 | $15.90 | $15.88 | $15.88 | $15.88 | 1,417 |
2023-09-26 | $15.88 | $15.90 | $15.85 | $15.87 | $15.87 | 1,996 |
2023-09-25 | $15.85 | $15.89 | $15.85 | $15.88 | $15.88 | 4,927 |
2023-09-22 | $15.80 | $15.85 | $15.80 | $15.85 | $15.85 | 773 |
2023-09-21 | $15.90 | $15.90 | $15.69 | $15.69 | $15.69 | 1,490 |
2023-09-20 | $15.89 | $15.90 | $15.85 | $15.90 | $15.90 | 3,113 |
2023-09-19 | $15.85 | $15.90 | $15.81 | $15.85 | $15.85 | 1,961 |
2023-09-18 | $15.57 | $15.61 | $15.53 | $15.61 | $15.61 | 1,768 |
2023-09-15 | $15.70 | $15.70 | $15.46 | $15.46 | $15.46 | 3,042 |
2023-09-14 | $15.36 | $15.65 | $15.36 | $15.61 | $15.61 | 3,368 |
2023-09-13 | $15.06 | $15.06 | $15.00 | $15.04 | $15.04 | 1,837 |
2023-09-12 | $15.02 | $15.06 | $15.01 | $15.05 | $15.05 | 2,243 |
2023-09-11 | $15.17 | $15.20 | $15.17 | $15.20 | $15.20 | 1,166 |
2023-09-08 | $15.10 | $15.21 | $14.91 | $15.05 | $15.05 | 2,859 |
2023-09-07 | $15.07 | $15.09 | $15.04 | $15.04 | $15.04 | 1,856 |
2023-09-06 | $15.26 | $15.26 | $15.11 | $15.20 | $15.20 | 2,010 |
2023-09-05 | $15.02 | $15.22 | $15.02 | $15.18 | $15.18 | 4,007 |
2023-09-01 | $14.89 | $14.94 | $14.84 | $14.89 | $14.89 | 7,230 |
2023-08-31 | $14.42 | $14.53 | $14.42 | $14.49 | $14.49 | 1,553 |
2023-08-30 | $14.50 | $14.50 | $14.32 | $14.38 | $14.38 | 3,534 |
2023-08-29 | $14.41 | $14.50 | $14.38 | $14.50 | $14.50 | 89,788 |
2023-08-28 | $14.33 | $14.39 | $14.33 | $14.38 | $14.38 | 3,182 |
2023-08-25 | $14.20 | $14.20 | $14.16 | $14.16 | $14.16 | 743 |
2023-08-24 | $14.24 | $14.24 | $14.21 | $14.21 | $14.21 | 621 |
2023-08-23 | $14.27 | $14.34 | $14.27 | $14.33 | $14.33 | 1,281 |
2023-08-22 | $13.88 | $14.11 | $13.88 | $14.10 | $14.10 | 3,688 |
2023-08-21 | $13.98 | $13.98 | $13.86 | $13.86 | $13.86 | 82,671 |
2023-08-18 | $14.12 | $14.13 | $14.07 | $14.07 | $14.07 | 2,243 |
2023-08-17 | $14.16 | $14.23 | $14.14 | $14.16 | $14.16 | 3,976 |
2023-08-16 | $14.05 | $14.14 | $14.04 | $14.07 | $14.07 | 13,981 |
2023-08-15 | $14.32 | $14.32 | $14.18 | $14.22 | $14.22 | 3,664 |
2023-08-14 | $14.19 | $14.33 | $14.19 | $14.33 | $14.33 | 15,553 |
2023-08-11 | $14.68 | $14.68 | $14.33 | $14.44 | $14.44 | 6,040 |
2023-08-10 | $14.94 | $14.94 | $14.80 | $14.83 | $14.83 | 1,148 |
2023-08-09 | $14.58 | $14.58 | $14.45 | $14.52 | $14.52 | 1,983 |
2023-08-08 | $14.35 | $14.55 | $14.35 | $14.55 | $14.55 | 5,176 |
2023-08-07 | $14.56 | $14.56 | $14.47 | $14.47 | $14.47 | 579 |
2023-08-04 | $14.66 | $14.66 | $14.48 | $14.49 | $14.49 | 2,735 |
2023-08-03 | $14.70 | $14.70 | $14.62 | $14.66 | $14.66 | 2,033 |
2023-08-02 | $14.63 | $14.65 | $14.46 | $14.51 | $14.51 | 2,857 |
2023-08-01 | $15.00 | $15.00 | $14.78 | $14.85 | $14.85 | 3,575 |
2023-07-31 | $14.88 | $14.99 | $14.88 | $14.99 | $14.99 | 2,958 |
2023-07-28 | $14.89 | $14.92 | $14.85 | $14.87 | $14.87 | 2,722 |
2023-07-27 | $14.93 | $14.93 | $14.64 | $14.64 | $14.64 | 1,323 |
2023-07-26 | $14.94 | $14.96 | $14.89 | $14.92 | $14.92 | 4,324 |
2023-07-25 | $14.93 | $14.94 | $14.84 | $14.86 | $14.86 | 4,938 |
2023-07-24 | $14.58 | $14.81 | $14.58 | $14.80 | $14.80 | 2,534 |
2023-07-21 | $14.75 | $14.75 | $14.62 | $14.62 | $14.62 | 1,623 |
2023-07-20 | $14.72 | $14.82 | $14.70 | $14.75 | $14.75 | 1,459 |
2023-07-19 | $14.79 | $14.87 | $14.73 | $14.74 | $14.74 | 2,696 |
2023-07-18 | $14.62 | $14.71 | $14.59 | $14.63 | $14.63 | 7,615 |
2023-07-17 | $14.88 | $14.88 | $14.77 | $14.78 | $14.78 | 1,649 |
2023-07-14 | $14.99 | $14.99 | $14.88 | $14.88 | $14.88 | 3,170 |
2023-07-13 | $14.94 | $14.99 | $14.85 | $14.99 | $14.99 | 15,238 |
2023-07-12 | $14.85 | $14.85 | $14.75 | $14.81 | $14.81 | 2,376 |
2023-07-11 | $14.52 | $14.65 | $14.52 | $14.60 | $14.60 | 1,883 |
2023-07-10 | $14.58 | $14.64 | $14.56 | $14.60 | $14.60 | 1,836 |
2023-07-07 | $14.62 | $14.68 | $14.62 | $14.68 | $14.68 | 2,059 |
2023-07-06 | $14.57 | $14.57 | $14.41 | $14.46 | $14.46 | 3,384 |
2023-07-05 | $14.68 | $14.68 | $14.62 | $14.62 | $14.62 | 4,350 |
2023-07-03 | $14.84 | $14.95 | $14.73 | $14.73 | $14.73 | 3,187 |
2023-06-30 | $14.35 | $14.51 | $14.12 | $14.40 | $14.40 | 2,369 |
2023-06-29 | $14.08 | $14.16 | $14.07 | $14.09 | $14.09 | 17,660 |
2023-06-28 | $14.69 | $14.69 | $14.63 | $14.67 | $14.23 | 1,034 |
2023-06-27 | $14.60 | $14.60 | $14.49 | $14.49 | $14.06 | 3,676 |
2023-06-26 | $14.27 | $14.37 | $14.27 | $14.30 | $13.88 | 2,002 |
2023-06-23 | $14.40 | $14.40 | $14.34 | $14.34 | $13.92 | 1,692 |
2023-06-22 | $14.79 | $14.79 | $14.53 | $14.53 | $14.10 | 1,853 |
2023-06-21 | $14.69 | $14.70 | $14.64 | $14.66 | $14.22 | 1,409 |
2023-06-20 | $15.03 | $15.03 | $14.52 | $14.57 | $14.14 | 5,208 |
2023-06-16 | $15.13 | $15.16 | $14.99 | $15.10 | $15.10 | 1,920 |
2023-06-15 | $15.22 | $15.22 | $15.05 | $15.12 | $15.12 | 2,516 |
2023-06-14 | $15.01 | $15.14 | $14.90 | $14.92 | $14.92 | 4,170 |
2023-06-13 | $15.02 | $15.02 | $14.92 | $14.94 | $14.94 | 7,044 |
2023-06-12 | $14.94 | $15.01 | $14.90 | $14.90 | $14.90 | 3,017 |
2023-06-09 | $15.25 | $15.29 | $14.93 | $15.02 | $15.02 | 938 |
2023-06-08 | $14.74 | $14.96 | $14.74 | $14.91 | $14.91 | 3,930 |
2023-06-07 | $14.67 | $14.85 | $14.59 | $14.68 | $14.68 | 12,570 |
2023-06-06 | $14.66 | $14.90 | $14.66 | $14.81 | $14.81 | 2,805 |
2023-06-05 | $14.85 | $14.85 | $14.56 | $14.63 | $14.63 | 3,500 |
2023-06-02 | $14.70 | $14.81 | $14.60 | $14.66 | $14.66 | 9,321 |
2023-06-01 | $14.23 | $14.41 | $14.23 | $14.34 | $14.34 | 234,143 |
2023-05-31 | $14.49 | $14.49 | $14.22 | $14.25 | $14.25 | 14,429 |
2023-05-30 | $14.93 | $14.93 | $14.64 | $14.72 | $14.72 | 21,682 |
2023-05-26 | $15.01 | $15.13 | $14.86 | $15.03 | $15.03 | 6,793 |
2023-05-25 | $15.35 | $15.35 | $15.02 | $15.08 | $15.08 | 5,111 |
2023-05-24 | $15.47 | $15.50 | $15.34 | $15.35 | $15.35 | 20,316 |
2023-05-23 | $15.63 | $15.71 | $15.57 | $15.57 | $15.57 | 3,182 |
2023-05-22 | $15.89 | $15.89 | $15.77 | $15.77 | $15.77 | 34,892 |
2023-05-19 | $15.94 | $15.94 | $15.81 | $15.89 | $15.89 | 3,466 |
2023-05-18 | $16.00 | $16.00 | $15.85 | $15.98 | $15.98 | 4,416 |
2023-05-17 | $15.88 | $15.99 | $15.88 | $15.92 | $15.92 | 2,074 |
2023-05-16 | $16.20 | $16.20 | $16.01 | $16.04 | $16.04 | 4,423 |
2023-05-15 | $16.04 | $16.19 | $16.02 | $16.14 | $16.14 | 20,117 |
2023-05-12 | $15.93 | $15.93 | $15.72 | $15.72 | $15.72 | 10,912 |
2023-05-11 | $16.12 | $16.19 | $16.12 | $16.16 | $16.16 | 1,118 |
2023-05-10 | $16.34 | $16.38 | $16.10 | $16.17 | $16.17 | 15,015 |
2023-05-09 | $16.47 | $16.47 | $16.30 | $16.35 | $16.35 | 6,939 |
2023-05-08 | $16.28 | $16.58 | $16.16 | $16.26 | $16.26 | 10,873 |
2023-05-05 | $15.84 | $15.89 | $15.69 | $15.83 | $15.83 | 8,184 |
2023-05-04 | $15.55 | $15.80 | $15.55 | $15.64 | $15.64 | 6,832 |
2023-05-03 | $15.65 | $15.65 | $15.50 | $15.51 | $15.51 | 52,426 |
2023-05-02 | $15.70 | $16.06 | $15.64 | $15.68 | $15.68 | 10,208 |
2023-05-01 | $16.11 | $16.11 | $15.94 | $15.95 | $15.95 | 67,515 |
2023-04-28 | $15.94 | $16.12 | $15.94 | $16.12 | $16.12 | 7,063 |
2023-04-27 | $15.55 | $15.79 | $15.55 | $15.79 | $15.79 | 1,226 |
2023-04-26 | $15.60 | $15.73 | $15.60 | $15.70 | $15.70 | 9,848 |
2023-04-25 | $15.75 | $15.75 | $15.46 | $15.46 | $15.46 | 5,245 |
2023-04-24 | $15.85 | $15.85 | $15.64 | $15.70 | $15.70 | 3,240 |
2023-04-21 | $15.84 | $15.84 | $15.72 | $15.78 | $15.78 | 5,741 |
2023-04-20 | $15.90 | $16.08 | $15.71 | $15.87 | $15.87 | 4,961 |
2023-04-19 | $16.11 | $16.53 | $16.00 | $16.00 | $16.00 | 2,291 |
2023-04-18 | $15.99 | $16.16 | $15.99 | $16.07 | $16.07 | 8,204 |
2023-04-17 | $15.76 | $16.01 | $15.76 | $15.93 | $15.93 | 63,865 |
2023-04-14 | $15.55 | $15.55 | $15.42 | $15.49 | $15.49 | 2,041 |
2023-04-13 | $15.35 | $15.61 | $15.35 | $15.48 | $15.48 | 22,340 |
2023-04-12 | $15.40 | $15.40 | $15.26 | $15.26 | $15.26 | 2,308 |
2023-04-11 | $15.22 | $15.24 | $15.15 | $15.15 | $15.15 | 2,474 |
2023-04-10 | $15.18 | $15.20 | $15.02 | $15.06 | $15.06 | 77,613 |
2023-04-06 | $15.43 | $15.43 | $15.25 | $15.26 | $15.26 | 4,597 |
2023-04-05 | $15.65 | $15.65 | $15.44 | $15.46 | $15.46 | 631 |
2023-04-04 | $15.51 | $15.52 | $15.46 | $15.46 | $15.46 | 17,137 |
2023-04-03 | $15.47 | $15.47 | $15.41 | $15.41 | $15.41 | 97,531 |
2023-03-31 | $15.50 | $15.50 | $15.40 | $15.41 | $15.41 | 2,545 |
2023-03-30 | $15.25 | $15.49 | $15.24 | $15.43 | $15.43 | 10,101 |
2023-03-29 | $14.96 | $14.99 | $14.88 | $14.88 | $14.88 | 17,478 |
2023-03-28 | $15.05 | $15.05 | $14.95 | $14.98 | $14.98 | 1,252 |
2023-03-27 | $14.82 | $14.96 | $14.76 | $14.90 | $14.90 | 50,678 |
2023-03-24 | $15.24 | $15.24 | $14.78 | $14.85 | $14.85 | 14,586 |
2023-03-23 | $15.10 | $15.14 | $15.07 | $15.13 | $15.13 | 2,095 |
2023-03-22 | $15.09 | $15.16 | $15.04 | $15.05 | $15.05 | 887 |
2023-03-21 | $15.08 | $15.08 | $14.93 | $15.07 | $15.07 | 1,300 |
2023-03-20 | $14.80 | $14.98 | $14.79 | $14.98 | $14.98 | 23,793 |
2023-03-17 | $14.85 | $14.98 | $14.81 | $14.83 | $14.83 | 8,505 |
2023-03-16 | $14.65 | $14.81 | $14.50 | $14.81 | $14.81 | 110,699 |
2023-03-15 | $15.29 | $15.29 | $15.08 | $15.12 | $15.12 | 20,878 |
2023-03-14 | $15.35 | $15.37 | $15.29 | $15.31 | $15.31 | 3,363 |
2023-03-13 | $15.61 | $15.64 | $15.57 | $15.60 | $15.60 | 2,626 |
2023-03-10 | $15.29 | $15.33 | $15.14 | $15.22 | $15.22 | 4,773 |
2023-03-09 | $15.35 | $15.41 | $15.32 | $15.34 | $15.34 | 2,708 |
2023-03-08 | $15.51 | $15.51 | $15.41 | $15.42 | $15.42 | 11,909 |
2023-03-07 | $15.55 | $15.63 | $15.51 | $15.51 | $15.51 | 9,903 |
2023-03-06 | $15.69 | $15.69 | $15.38 | $15.43 | $15.43 | 14,150 |
2023-03-03 | $15.70 | $15.70 | $15.55 | $15.69 | $15.69 | 10,350 |
2023-03-02 | $15.42 | $15.51 | $15.40 | $15.51 | $15.51 | 4,234 |
2023-03-01 | $15.60 | $15.60 | $15.31 | $15.42 | $15.42 | 12,853 |
2023-02-28 | $15.20 | $15.28 | $15.10 | $15.14 | $15.14 | 18,845 |
2023-02-27 | $15.26 | $15.36 | $15.26 | $15.36 | $15.36 | 13,439 |
2023-02-24 | $15.11 | $15.36 | $15.04 | $15.14 | $15.14 | 12,082 |
2023-02-23 | $15.48 | $15.57 | $15.48 | $15.52 | $15.52 | 405 |
2023-02-22 | $15.54 | $15.54 | $15.23 | $15.42 | $15.42 | 13,120 |
2023-02-21 | $15.50 | $15.56 | $15.44 | $15.50 | $15.50 | 43,816 |
2023-02-17 | $14.94 | $14.99 | $14.61 | $14.95 | $14.95 | 3,953 |
2023-02-16 | $14.75 | $14.93 | $14.58 | $14.87 | $14.87 | 6,379 |
2023-02-15 | $15.07 | $15.07 | $14.96 | $14.97 | $14.97 | 5,088 |
2023-02-14 | $15.27 | $15.28 | $15.15 | $15.20 | $15.20 | 6,957 |
2023-02-13 | $15.05 | $15.22 | $15.05 | $15.21 | $15.21 | 6,054 |
2023-02-10 | $15.07 | $15.26 | $15.00 | $15.24 | $15.24 | 5,408 |
2023-02-09 | $15.51 | $15.51 | $15.33 | $15.39 | $15.39 | 4,346 |
2023-02-08 | $15.44 | $15.44 | $15.26 | $15.38 | $15.38 | 3,374 |
2023-02-07 | $15.34 | $15.49 | $15.34 | $15.49 | $15.49 | 2,879 |
2023-02-06 | $15.32 | $15.33 | $15.21 | $15.29 | $15.29 | 6,515 |
2023-02-03 | $15.44 | $15.53 | $15.23 | $15.24 | $15.24 | 9,491 |
2023-02-02 | $15.78 | $15.78 | $15.61 | $15.62 | $15.62 | 3,543 |
2023-02-01 | $15.75 | $15.76 | $15.53 | $15.63 | $15.63 | 8,081 |
2023-01-31 | $15.47 | $15.86 | $15.47 | $15.67 | $15.67 | 5,355 |
2023-01-30 | $15.74 | $15.74 | $15.44 | $15.44 | $15.44 | 9,550 |
2023-01-27 | $15.96 | $16.07 | $15.93 | $15.93 | $15.93 | 7,475 |
2023-01-26 | $15.89 | $15.94 | $15.89 | $15.94 | $15.94 | 4,854 |
2023-01-25 | $15.81 | $15.87 | $15.81 | $15.82 | $15.82 | 6,007 |
2023-01-24 | $15.59 | $15.88 | $15.38 | $15.77 | $15.77 | 4,675 |
2023-01-23 | $15.84 | $15.87 | $15.76 | $15.76 | $15.76 | 5,602 |
2023-01-20 | $15.64 | $15.83 | $15.64 | $15.73 | $15.73 | 100,527 |
2023-01-19 | $15.34 | $15.40 | $15.31 | $15.40 | $15.40 | 8,084 |
2023-01-18 | $15.42 | $15.45 | $15.26 | $15.26 | $15.26 | 7,215 |
2023-01-17 | $15.40 | $15.40 | $15.34 | $15.36 | $15.36 | 6,354 |
2023-01-13 | $15.31 | $15.41 | $15.31 | $15.38 | $15.38 | 8,112 |
2023-01-12 | $15.42 | $15.42 | $15.22 | $15.36 | $15.36 | 8,535 |
2023-01-11 | $14.88 | $15.25 | $14.88 | $15.22 | $15.22 | 27,649 |
2023-01-10 | $14.57 | $14.57 | $14.51 | $14.55 | $14.55 | 6,383 |
2023-01-09 | $14.64 | $14.64 | $14.57 | $14.57 | $14.57 | 7,280 |
2023-01-06 | $14.39 | $14.50 | $14.39 | $14.49 | $14.49 | 4,656 |
2023-01-05 | $14.25 | $14.26 | $14.22 | $14.25 | $14.25 | 24,275 |
2023-01-04 | $14.34 | $14.34 | $14.20 | $14.29 | $14.29 | 3,833 |
2023-01-03 | $14.43 | $14.70 | $14.27 | $14.27 | $14.27 | 2,647 |
2022-12-30 | $14.41 | $14.41 | $14.22 | $14.23 | $14.23 | 1,921 |
2022-12-29 | $14.24 | $14.26 | $14.20 | $14.22 | $14.22 | 8,881 |
2022-12-28 | $15.12 | $15.12 | $14.71 | $14.78 | $14.31 | 15,550 |
2022-12-27 | $15.03 | $15.07 | $14.92 | $15.00 | $14.52 | 15,860 |
2022-12-23 | $14.64 | $14.64 | $14.55 | $14.57 | $14.10 | 2,563 |
2022-12-22 | $14.70 | $14.70 | $14.52 | $14.52 | $14.05 | 4,657 |
2022-12-21 | $14.96 | $14.99 | $14.94 | $14.94 | $14.46 | 2,086 |
2022-12-20 | $14.89 | $14.89 | $14.83 | $14.86 | $14.39 | 1,164 |
2022-12-19 | $15.08 | $15.08 | $14.87 | $14.91 | $14.44 | 4,044 |
2022-12-16 | $15.12 | $15.30 | $15.12 | $15.16 | $14.68 | 3,418 |
2022-12-15 | $15.35 | $15.36 | $15.15 | $15.16 | $14.68 | 4,003 |
2022-12-14 | $15.30 | $15.44 | $15.30 | $15.44 | $14.95 | 2,374 |
2022-12-13 | $15.25 | $15.36 | $15.16 | $15.22 | $14.74 | 14,353 |
2022-12-12 | $15.03 | $15.13 | $15.03 | $15.10 | $14.62 | 40,502 |
2022-12-09 | $15.10 | $15.21 | $15.02 | $15.02 | $15.02 | 16,149 |
2022-12-08 | $15.06 | $15.20 | $15.06 | $15.13 | $15.13 | 5,688 |
2022-12-07 | $15.43 | $15.43 | $15.10 | $15.11 | $15.11 | 4,635 |
2022-12-06 | $15.50 | $15.50 | $15.37 | $15.37 | $15.37 | 2,602 |
2022-12-05 | $15.49 | $15.49 | $15.20 | $15.20 | $15.20 | 7,314 |
2022-12-02 | $15.33 | $15.39 | $15.21 | $15.37 | $15.37 | 7,057 |
2022-12-01 | $15.71 | $15.71 | $15.46 | $15.50 | $15.50 | 6,656 |
2022-11-30 | $15.80 | $15.80 | $15.64 | $15.71 | $15.71 | 18,962 |
2022-11-29 | $15.32 | $15.36 | $15.27 | $15.36 | $15.36 | 3,666 |
2022-11-28 | $14.89 | $15.25 | $14.89 | $15.14 | $15.14 | 2,960 |
2022-11-25 | $15.03 | $15.26 | $15.03 | $15.18 | $15.18 | 2,497 |
2022-11-23 | $15.09 | $15.09 | $14.98 | $14.98 | $14.98 | 2,603 |
2022-11-22 | $14.91 | $14.95 | $14.91 | $14.95 | $14.95 | 3,052 |
2022-11-21 | $14.58 | $14.62 | $14.57 | $14.62 | $14.62 | 2,548 |
2022-11-18 | $14.46 | $14.61 | $14.46 | $14.58 | $14.58 | 5,231 |
2022-11-17 | $14.75 | $14.87 | $14.70 | $14.82 | $14.82 | 8,354 |
2022-11-16 | $15.25 | $15.25 | $15.09 | $15.09 | $15.09 | 3,192 |
2022-11-15 | $15.42 | $15.42 | $15.25 | $15.27 | $15.27 | 4,541 |
2022-11-14 | $15.17 | $15.17 | $14.92 | $14.92 | $14.92 | 34,421 |
2022-11-11 | $15.40 | $15.40 | $15.23 | $15.30 | $15.30 | 5,753 |
2022-11-10 | $15.12 | $15.34 | $15.09 | $15.19 | $15.19 | 7,428 |
2022-11-09 | $14.77 | $14.77 | $14.57 | $14.58 | $14.58 | 106,031 |
2022-11-08 | $14.97 | $15.05 | $14.90 | $14.94 | $14.94 | 10,710 |
2022-11-07 | $15.26 | $15.26 | $15.05 | $15.11 | $15.11 | 15,118 |
2022-11-04 | $14.86 | $15.07 | $14.86 | $15.07 | $15.07 | 4,344 |
2022-11-03 | $14.04 | $14.35 | $14.04 | $14.29 | $14.29 | 11,183 |
2022-11-02 | $13.95 | $14.22 | $13.95 | $14.11 | $14.11 | 4,208 |
2022-11-01 | $14.01 | $14.02 | $13.77 | $13.90 | $13.90 | 127,165 |
2022-10-31 | $13.83 | $13.83 | $13.65 | $13.70 | $13.70 | 11,635 |
2022-10-28 | $14.59 | $14.59 | $14.39 | $14.41 | $14.41 | 108,006 |
2022-10-27 | $14.64 | $14.67 | $14.63 | $14.65 | $14.65 | 4,953 |
2022-10-26 | $14.69 | $14.89 | $14.60 | $14.74 | $14.74 | 17,664 |
2022-10-25 | $14.57 | $14.82 | $14.57 | $14.75 | $14.75 | 3,380 |
2022-10-24 | $14.76 | $14.76 | $14.45 | $14.56 | $14.56 | 10,708 |
2022-10-21 | $14.97 | $15.27 | $14.97 | $15.27 | $15.27 | 1,938 |
2022-10-20 | $15.02 | $15.20 | $14.93 | $14.94 | $14.94 | 29,975 |
2022-10-19 | $14.95 | $15.12 | $14.95 | $15.12 | $15.12 | 9,291 |
2022-10-18 | $15.28 | $15.28 | $14.89 | $14.94 | $14.94 | 16,657 |
2022-10-17 | $15.02 | $15.23 | $15.02 | $15.13 | $15.13 | 3,550 |
2022-10-14 | $15.11 | $15.12 | $14.74 | $14.74 | $14.74 | 46,725 |
2022-10-13 | $14.84 | $15.01 | $14.56 | $15.01 | $15.01 | 23,711 |
2022-10-12 | $15.36 | $15.44 | $15.12 | $15.19 | $15.19 | 5,637 |
2022-10-11 | $15.24 | $15.46 | $15.24 | $15.34 | $15.34 | 4,344 |
2022-10-10 | $15.66 | $15.66 | $15.32 | $15.32 | $15.32 | 32,815 |
2022-10-07 | $15.75 | $15.80 | $15.73 | $15.80 | $15.80 | 20,083 |
2022-10-06 | $15.98 | $15.98 | $15.81 | $15.91 | $15.91 | 20,883 |
2022-10-05 | $15.85 | $15.96 | $15.84 | $15.96 | $15.96 | 21,158 |
2022-10-04 | $15.60 | $15.87 | $15.59 | $15.79 | $15.79 | 13,400 |
2022-10-03 | $15.22 | $15.55 | $15.22 | $15.38 | $15.38 | 119,674 |
2022-09-30 | $15.37 | $15.37 | $15.14 | $15.14 | $15.14 | 3,748 |
2022-09-29 | $15.11 | $15.28 | $15.09 | $15.28 | $15.28 | 2,521 |
2022-09-28 | $15.11 | $15.27 | $15.02 | $15.27 | $15.27 | 25,430 |
2022-09-27 | $15.22 | $15.35 | $15.10 | $15.31 | $15.31 | 19,645 |
2022-09-26 | $15.24 | $15.33 | $14.85 | $15.14 | $15.14 | 45,612 |
2022-09-23 | $15.89 | $15.89 | $15.61 | $15.62 | $15.62 | 54,517 |
2022-09-22 | $16.44 | $16.50 | $16.34 | $16.36 | $16.36 | 7,912 |
2022-09-21 | $16.16 | $16.25 | $16.01 | $16.01 | $16.01 | 17,229 |
2022-09-20 | $15.80 | $15.94 | $15.73 | $15.87 | $15.87 | 6,956 |
2022-09-19 | $15.87 | $15.92 | $15.69 | $15.89 | $15.89 | 103,914 |
2022-09-16 | $15.69 | $15.78 | $15.62 | $15.65 | $15.65 | 9,056 |
2022-09-15 | $16.39 | $16.39 | $15.64 | $16.20 | $16.20 | 14,872 |
2022-09-14 | $16.66 | $16.74 | $16.28 | $16.61 | $16.61 | 171,990 |
2022-09-13 | $16.88 | $16.88 | $16.46 | $16.52 | $16.52 | 10,678 |
2022-09-12 | $17.03 | $17.11 | $16.97 | $17.06 | $17.06 | 20,288 |
2022-09-09 | $17.05 | $17.05 | $16.83 | $16.97 | $16.97 | 26,447 |
2022-09-08 | $16.87 | $16.87 | $16.56 | $16.73 | $16.73 | 52,014 |
2022-09-07 | $17.09 | $17.09 | $16.78 | $16.92 | $16.92 | 37,921 |
2022-09-06 | $16.89 | $17.13 | $16.89 | $17.10 | $17.10 | 34,873 |
2022-09-02 | $16.21 | $16.26 | $16.05 | $16.09 | $16.09 | 36,795 |
2022-09-01 | $15.96 | $16.16 | $15.96 | $16.04 | $16.04 | 19,115 |
2022-08-31 | $16.03 | $16.08 | $15.70 | $15.91 | $15.91 | 66,588 |
2022-08-30 | $16.62 | $16.62 | $16.07 | $16.09 | $16.09 | 28,083 |
2022-08-29 | $16.92 | $17.14 | $16.92 | $17.12 | $17.12 | 70,343 |
2022-08-26 | $17.16 | $17.16 | $16.72 | $16.77 | $16.77 | 35,385 |
2022-08-25 | $16.97 | $17.24 | $16.97 | $17.20 | $17.20 | 103,216 |
2022-08-24 | $16.35 | $16.37 | $16.14 | $16.29 | $16.29 | 5,630 |
2022-08-23 | $16.47 | $16.48 | $16.33 | $16.43 | $16.43 | 51,444 |
2022-08-22 | $15.85 | $15.88 | $15.80 | $15.88 | $15.88 | 7,389 |
2022-08-19 | $15.44 | $15.63 | $15.44 | $15.63 | $15.63 | 28,629 |
2022-08-18 | $15.39 | $15.50 | $15.39 | $15.44 | $15.44 | 23,364 |
2022-08-17 | $15.27 | $15.45 | $15.27 | $15.38 | $15.38 | 12,890 |
2022-08-16 | $15.19 | $15.33 | $15.09 | $15.28 | $15.28 | 24,432 |
2022-08-15 | $15.13 | $15.31 | $15.10 | $15.18 | $15.18 | 11,008 |
2022-08-12 | $15.08 | $15.41 | $15.08 | $15.34 | $15.34 | 31,798 |
2022-08-11 | $15.01 | $15.13 | $14.95 | $15.02 | $15.02 | 29,712 |
2022-08-10 | $15.00 | $15.00 | $14.78 | $14.91 | $14.91 | 18,707 |
2022-08-09 | $14.78 | $15.00 | $14.78 | $15.00 | $15.00 | 10,019 |
2022-08-08 | $14.44 | $14.55 | $14.44 | $14.55 | $14.55 | 1,396 |
2022-08-05 | $14.01 | $14.26 | $14.00 | $14.22 | $14.22 | 19,673 |
2022-08-04 | $14.50 | $14.50 | $14.30 | $14.30 | $14.30 | 6,007 |
2022-08-03 | $14.52 | $14.52 | $14.40 | $14.40 | $14.40 | 9,048 |
2022-08-02 | $14.83 | $14.83 | $14.45 | $14.49 | $14.49 | 22,648 |
2022-08-01 | $14.75 | $14.84 | $14.75 | $14.76 | $14.76 | 7,729 |
2022-07-29 | $14.92 | $14.92 | $14.33 | $14.84 | $14.84 | 17,745 |
2022-07-28 | $14.98 | $15.02 | $14.96 | $14.99 | $14.99 | 5,489 |
2022-07-27 | $14.83 | $14.88 | $14.77 | $14.85 | $14.85 | 18,445 |
2022-07-26 | $14.55 | $14.76 | $14.55 | $14.70 | $14.70 | 8,414 |
2022-07-25 | $14.27 | $14.46 | $14.27 | $14.42 | $14.42 | 13,752 |
2022-07-22 | $14.36 | $14.36 | $14.25 | $14.25 | $14.25 | 976 |
2022-07-21 | $14.48 | $14.48 | $14.31 | $14.45 | $14.45 | 11,398 |
2022-07-20 | $14.72 | $14.85 | $14.72 | $14.73 | $14.73 | 3,233 |
2022-07-19 | $14.81 | $14.84 | $14.67 | $14.72 | $14.72 | 6,384 |
2022-07-18 | $14.73 | $14.73 | $14.61 | $14.61 | $14.61 | 2,497 |
2022-07-15 | $13.85 | $14.00 | $13.85 | $13.99 | $13.99 | 7,203 |
2022-07-14 | $13.95 | $13.99 | $13.88 | $13.91 | $13.91 | 8,112 |
2022-07-13 | $14.00 | $14.14 | $13.99 | $14.04 | $14.04 | 24,873 |
2022-07-12 | $14.45 | $14.45 | $14.02 | $14.14 | $14.14 | 15,407 |
2022-07-11 | $14.06 | $14.14 | $13.85 | $14.01 | $14.01 | 116,623 |
2022-07-08 | $14.35 | $14.35 | $14.22 | $14.26 | $14.26 | 7,143 |
2022-07-07 | $14.25 | $14.50 | $14.25 | $14.42 | $14.42 | 5,306 |
2022-07-06 | $14.33 | $14.33 | $13.91 | $14.08 | $14.08 | 10,266 |
2022-07-05 | $14.71 | $14.87 | $14.70 | $14.82 | $14.82 | 112,604 |
2022-07-01 | $14.62 | $14.68 | $14.62 | $14.67 | $14.67 | 5,164 |
2022-06-30 | $14.73 | $14.78 | $14.66 | $14.72 | $14.72 | 9,996 |
2022-06-29 | $15.06 | $15.06 | $14.63 | $14.76 | $14.76 | 28,296 |
2022-06-28 | $15.03 | $15.30 | $15.03 | $15.14 | $15.02 | 30,675 |
2022-06-27 | $14.67 | $14.81 | $14.61 | $14.75 | $14.63 | 64,016 |
2022-06-24 | $14.40 | $14.40 | $14.10 | $14.21 | $14.10 | 5,546 |
2022-06-23 | $14.30 | $14.46 | $14.26 | $14.34 | $14.22 | 129,601 |
2022-06-22 | $14.17 | $14.18 | $14.07 | $14.10 | $13.99 | 17,388 |
2022-06-21 | $14.61 | $14.61 | $14.28 | $14.47 | $14.36 | 77,862 |
2022-06-17 | $15.05 | $15.05 | $14.75 | $14.84 | $14.73 | 30,560 |
2022-06-16 | $15.25 | $15.25 | $14.72 | $14.97 | $14.85 | 36,702 |
2022-06-15 | $16.07 | $16.07 | $15.75 | $15.78 | $15.66 | 34,851 |
2022-06-14 | $15.68 | $16.03 | $15.68 | $15.95 | $15.83 | 5,870 |
2022-06-13 | $16.08 | $16.08 | $15.57 | $15.81 | $15.69 | 13,059 |
2022-06-10 | $16.15 | $16.20 | $15.98 | $16.13 | $16.00 | 55,107 |
2022-06-09 | $16.39 | $16.52 | $16.05 | $16.10 | $15.98 | 10,252 |
2022-06-08 | $15.98 | $16.40 | $15.98 | $16.24 | $16.11 | 21,354 |
2022-06-07 | $15.50 | $15.73 | $15.50 | $15.73 | $15.60 | 7,643 |
2022-06-06 | $15.49 | $15.50 | $15.45 | $15.48 | $15.36 | 16,540 |
2022-06-03 | $15.49 | $15.49 | $15.28 | $15.35 | $15.23 | 15,385 |
2022-06-02 | $15.46 | $15.46 | $15.27 | $15.39 | $15.27 | 11,196 |
2022-06-01 | $15.49 | $15.49 | $15.42 | $15.46 | $15.34 | 9,012 |
2022-05-31 | $15.47 | $15.49 | $15.42 | $15.42 | $15.30 | 6,698 |
2022-05-27 | $15.33 | $15.38 | $15.30 | $15.34 | $15.22 | 5,090 |
2022-05-26 | $15.12 | $15.25 | $14.91 | $15.10 | $14.98 | 8,754 |
2022-05-25 | $14.72 | $14.85 | $14.72 | $14.76 | $14.65 | 3,210 |
2022-05-24 | $14.27 | $14.42 | $14.27 | $14.39 | $14.28 | 1,982 |
2022-05-23 | $14.50 | $14.50 | $14.38 | $14.38 | $14.27 | 9,248 |
2022-05-20 | $14.25 | $14.37 | $14.09 | $14.34 | $14.23 | 30,144 |
2022-05-19 | $13.89 | $13.90 | $13.89 | $13.90 | $13.79 | 9,690 |
2022-05-18 | $13.77 | $13.83 | $13.66 | $13.66 | $13.55 | 6,011 |
2022-05-17 | $14.20 | $14.20 | $13.98 | $14.08 | $13.97 | 8,249 |
2022-05-16 | $13.78 | $13.89 | $13.78 | $13.89 | $13.78 | 1,278 |
2022-05-13 | $13.49 | $13.64 | $13.49 | $13.54 | $13.44 | 10,261 |
2022-05-12 | $13.10 | $13.22 | $13.03 | $13.05 | $12.94 | 19,482 |
2022-05-11 | $13.38 | $13.44 | $13.20 | $13.20 | $13.10 | 3,488 |
2022-05-10 | $13.35 | $13.35 | $13.13 | $13.13 | $13.03 | 950 |
2022-05-09 | $13.59 | $13.60 | $13.33 | $13.38 | $13.27 | 1,470 |
2022-05-06 | $13.82 | $13.84 | $13.58 | $13.72 | $13.61 | 10,026 |
2022-05-05 | $14.02 | $14.05 | $13.93 | $13.93 | $13.82 | 822 |
2022-05-04 | $14.04 | $14.15 | $13.95 | $14.15 | $14.04 | 4,822 |
2022-05-03 | $13.80 | $14.13 | $13.80 | $14.06 | $13.95 | 5,597 |
2022-05-02 | $13.66 | $13.85 | $13.63 | $13.80 | $13.69 | 13,253 |
2022-04-29 | $14.30 | $14.30 | $13.92 | $13.92 | $13.81 | 1,153 |
2022-04-28 | $13.72 | $14.08 | $13.60 | $14.08 | $13.97 | 6,607 |
2022-04-27 | $13.53 | $13.57 | $13.40 | $13.52 | $13.42 | 6,075 |
2022-04-26 | $12.95 | $13.11 | $12.92 | $12.92 | $12.82 | 131,899 |
2022-04-25 | $13.57 | $13.57 | $13.23 | $13.37 | $13.27 | 161,130 |
2022-04-22 | $14.13 | $14.36 | $14.00 | $14.18 | $14.07 | 2,323 |
2022-04-21 | $14.21 | $14.21 | $13.92 | $13.92 | $13.81 | 2,050 |
2022-04-20 | $14.70 | $14.70 | $14.39 | $14.39 | $14.28 | 3,236 |
2022-04-19 | $15.02 | $15.06 | $14.99 | $15.00 | $14.88 | 2,040 |
2022-04-18 | $15.25 | $15.32 | $14.96 | $14.97 | $14.85 | 4,596 |
2022-04-14 | $15.04 | $15.29 | $15.04 | $15.22 | $15.10 | 2,735 |
2022-04-13 | $14.62 | $14.92 | $14.62 | $14.92 | $14.80 | 10,050 |
2022-04-12 | $14.33 | $14.56 | $14.28 | $14.32 | $14.21 | 11,160 |
2022-04-11 | $14.19 | $14.29 | $14.14 | $14.14 | $14.03 | 35,371 |
2022-04-08 | $14.28 | $14.54 | $14.28 | $14.45 | $14.34 | 9,996 |
2022-04-07 | $14.17 | $14.22 | $14.06 | $14.16 | $14.05 | 5,921 |
2022-04-06 | $14.31 | $14.37 | $14.25 | $14.31 | $14.20 | 7,505 |
2022-04-05 | $14.43 | $14.43 | $14.31 | $14.31 | $14.20 | 1,517 |
2022-04-04 | $14.28 | $14.44 | $14.28 | $14.40 | $14.29 | 6,559 |
2022-04-01 | $14.61 | $14.73 | $14.34 | $14.44 | $14.33 | 21,206 |
2022-03-31 | $14.04 | $14.18 | $13.97 | $13.97 | $13.86 | 16,790 |
2022-03-30 | $14.29 | $14.29 | $14.10 | $14.16 | $14.05 | 4,378 |
2022-03-29 | $14.25 | $14.49 | $14.21 | $14.44 | $14.33 | 8,940 |
2022-03-28 | $13.96 | $14.28 | $13.96 | $14.19 | $14.08 | 158,154 |
2022-03-25 | $13.55 | $13.87 | $13.08 | $13.84 | $13.74 | 17,302 |
2022-03-24 | $13.78 | $13.94 | $13.78 | $13.88 | $13.77 | 4,857 |
2022-03-23 | $13.75 | $13.75 | $13.53 | $13.66 | $13.56 | 7,828 |
2022-03-22 | $13.58 | $13.88 | $13.58 | $13.83 | $13.72 | 23,919 |
2022-03-21 | $13.20 | $13.28 | $13.15 | $13.28 | $13.18 | 11,907 |
2022-03-18 | $12.92 | $13.39 | $12.92 | $13.38 | $13.28 | 6,368 |
2022-03-17 | $12.78 | $12.85 | $12.54 | $12.79 | $12.69 | 41,076 |
2022-03-16 | $12.04 | $12.64 | $12.04 | $12.64 | $12.54 | 5,961 |
2022-03-15 | $11.78 | $11.88 | $11.72 | $11.80 | $11.71 | 9,662 |
2022-03-14 | $12.95 | $12.95 | $12.39 | $12.39 | $12.29 | 49,768 |
2022-03-11 | $13.40 | $13.40 | $13.25 | $13.27 | $13.17 | 8,381 |
2022-03-10 | $13.66 | $13.66 | $13.18 | $13.33 | $13.22 | 33,043 |
2022-03-09 | $13.66 | $13.69 | $13.56 | $13.66 | $13.55 | 3,211 |
2022-03-08 | $13.81 | $13.81 | $13.31 | $13.49 | $13.38 | 33,380 |
2022-03-07 | $14.05 | $14.22 | $13.93 | $13.93 | $13.82 | 19,335 |
2022-03-04 | $14.25 | $14.25 | $13.98 | $14.16 | $14.05 | 25,180 |
2022-03-03 | $14.16 | $14.34 | $14.16 | $14.21 | $14.10 | 19,109 |
2022-03-02 | $13.74 | $13.98 | $13.67 | $13.89 | $13.78 | 10,392 |
2022-03-01 | $13.28 | $13.53 | $13.28 | $13.31 | $13.21 | 23,305 |
2022-02-28 | $13.17 | $13.49 | $13.17 | $13.41 | $13.30 | 6,358 |
2022-02-25 | $13.51 | $13.51 | $12.93 | $13.17 | $13.07 | 286,984 |
2022-02-24 | $13.46 | $13.80 | $13.46 | $13.66 | $13.55 | 16,393 |
2022-02-23 | $13.69 | $13.69 | $13.46 | $13.46 | $13.36 | 3,528 |
2022-02-22 | $13.54 | $14.14 | $13.54 | $13.69 | $13.58 | 23,598 |
2022-02-18 | $13.31 | $13.66 | $13.31 | $13.49 | $13.39 | 28,686 |
2022-02-17 | $13.27 | $13.27 | $13.13 | $13.19 | $13.09 | 5,948 |
2022-02-16 | $13.07 | $13.24 | $13.07 | $13.20 | $13.09 | 7,481 |
2022-02-15 | $13.15 | $13.15 | $13.03 | $13.07 | $12.97 | 225,212 |
2022-02-14 | $13.36 | $13.36 | $13.19 | $13.19 | $13.09 | 10,000 |
2022-02-11 | $13.40 | $13.41 | $13.35 | $13.35 | $13.25 | 7,253 |
2022-02-10 | $13.15 | $13.33 | $13.15 | $13.22 | $13.12 | 1,567 |
2022-02-09 | $13.14 | $13.14 | $13.05 | $13.07 | $12.97 | 2,005 |
2022-02-08 | $13.00 | $13.12 | $12.99 | $13.12 | $13.02 | 5,349 |
2022-02-07 | $12.59 | $12.67 | $12.56 | $12.60 | $12.51 | 1,544 |
2022-02-04 | $12.23 | $12.29 | $12.19 | $12.19 | $12.10 | 3,548 |
2022-02-03 | $12.15 | $12.17 | $12.08 | $12.08 | $11.99 | 2,130 |
2022-02-02 | $12.22 | $12.22 | $12.07 | $12.07 | $11.98 | 2,872 |
2022-02-01 | $12.11 | $12.17 | $11.96 | $12.06 | $11.96 | 297,588 |
2022-01-31 | $12.09 | $12.09 | $11.93 | $12.03 | $11.94 | 289,000 |
2022-01-28 | $12.02 | $12.07 | $11.99 | $12.06 | $11.97 | 5,720 |
2022-01-27 | $12.39 | $12.42 | $12.33 | $12.33 | $12.23 | 15,917 |
2022-01-26 | $12.57 | $12.57 | $12.37 | $12.37 | $12.28 | 3,623 |
2022-01-25 | $12.43 | $12.50 | $12.38 | $12.45 | $12.35 | 6,677 |
2022-01-24 | $12.56 | $12.63 | $12.40 | $12.54 | $12.44 | 8,448 |
2022-01-21 | $12.70 | $12.87 | $12.70 | $12.73 | $12.63 | 2,581 |
2022-01-20 | $12.91 | $12.91 | $12.78 | $12.78 | $12.68 | 8,204 |
2022-01-19 | $12.65 | $12.87 | $12.65 | $12.81 | $12.71 | 7,086 |
2022-01-18 | $12.58 | $12.58 | $12.46 | $12.56 | $12.46 | 59,813 |
2022-01-14 | $12.58 | $12.58 | $12.47 | $12.53 | $12.43 | 1,835 |
2022-01-13 | $12.61 | $12.66 | $12.55 | $12.55 | $12.45 | 2,606 |
2022-01-12 | $12.43 | $12.43 | $12.33 | $12.34 | $12.24 | 4,420 |
2022-01-11 | $12.24 | $12.30 | $12.13 | $12.30 | $12.20 | 4,497 |
2022-01-10 | $12.21 | $12.26 | $12.17 | $12.19 | $12.09 | 4,081 |
2022-01-07 | $12.15 | $12.21 | $12.15 | $12.18 | $12.09 | 1,603 |
2022-01-06 | $12.01 | $12.07 | $11.98 | $11.99 | $11.90 | 202,237 |
2022-01-05 | $12.12 | $12.21 | $12.04 | $12.04 | $11.94 | 5,043 |
2022-01-04 | $12.05 | $12.06 | $11.90 | $11.94 | $11.85 | 21,315 |
2022-01-03 | $11.98 | $12.04 | $11.98 | $12.04 | $11.95 | 878 |
2021-12-31 | $11.80 | $11.85 | $11.75 | $11.78 | $11.68 | 1,240 |
2021-12-30 | $11.83 | $11.86 | $11.77 | $11.77 | $11.68 | 1,870 |
2021-12-29 | $12.12 | $12.12 | $11.91 | $11.95 | $11.69 | 1,968 |
2021-12-28 | $12.23 | $12.23 | $11.99 | $11.99 | $11.73 | 1,485 |
2021-12-27 | $12.39 | $12.39 | $12.24 | $12.29 | $12.02 | 1,642 |
2021-12-23 | $12.32 | $12.43 | $12.32 | $12.40 | $12.13 | 10,349 |
2021-12-22 | $12.07 | $12.11 | $12.07 | $12.11 | $11.85 | 3,235 |
2021-12-21 | $12.04 | $12.04 | $12.00 | $12.04 | $11.78 | 1,982 |
2021-12-20 | $11.83 | $12.04 | $11.83 | $11.95 | $11.69 | 8,429 |
2021-12-17 | $12.37 | $12.37 | $12.13 | $12.24 | $11.98 | 15,102 |
2021-12-16 | $12.32 | $12.54 | $12.32 | $12.51 | $12.24 | 1,349 |
2021-12-15 | $11.80 | $11.84 | $11.80 | $11.84 | $11.58 | 6,269 |
2021-12-14 | $11.42 | $11.74 | $11.42 | $11.67 | $11.42 | 5,636 |
2021-12-13 | $11.91 | $11.98 | $11.85 | $11.87 | $11.62 | 12,248 |
2021-12-10 | $11.84 | $11.84 | $11.76 | $11.81 | $11.56 | 407,201 |
2021-12-09 | $11.98 | $12.00 | $11.93 | $11.93 | $11.67 | 7,523 |
2021-12-08 | $11.98 | $11.99 | $11.96 | $11.96 | $11.70 | 840 |
2021-12-07 | $11.86 | $11.86 | $11.75 | $11.82 | $11.57 | 1,478 |
2021-12-06 | $11.70 | $11.81 | $11.70 | $11.81 | $11.56 | 2,490 |
2021-12-03 | $11.61 | $11.85 | $11.61 | $11.74 | $11.49 | 3,680 |
2021-12-02 | $11.39 | $11.44 | $11.38 | $11.43 | $11.19 | 1,086 |
2021-12-01 | $11.39 | $11.39 | $11.32 | $11.32 | $11.07 | 2,180 |
2021-11-30 | $11.07 | $11.20 | $10.98 | $11.04 | $10.80 | 1,774 |
2021-11-29 | $11.13 | $11.13 | $10.88 | $10.94 | $10.71 | 16,010 |
2021-11-26 | $11.25 | $11.25 | $11.01 | $11.09 | $10.85 | 4,249 |
2021-11-24 | $11.62 | $11.69 | $11.57 | $11.62 | $11.37 | 2,742 |
2021-11-23 | $11.26 | $11.35 | $11.24 | $11.29 | $11.05 | 22,600 |
2021-11-22 | $11.27 | $11.29 | $11.27 | $11.29 | $11.05 | 728 |
2021-11-19 | $11.37 | $11.37 | $11.34 | $11.34 | $11.10 | 5,900 |
2021-11-18 | $11.26 | $11.28 | $11.26 | $11.28 | $11.03 | 285 |
2021-11-17 | $11.44 | $11.49 | $11.41 | $11.41 | $11.16 | 1,234 |
2021-11-16 | $11.36 | $11.36 | $11.27 | $11.28 | $11.03 | 3,030 |
2021-11-15 | $11.36 | $11.42 | $11.33 | $11.37 | $11.13 | 3,389 |
2021-11-12 | $11.49 | $11.49 | $11.47 | $11.47 | $11.22 | 742 |
2021-11-11 | $11.54 | $11.59 | $11.54 | $11.55 | $11.30 | 1,743 |
2021-11-10 | $11.47 | $11.48 | $11.37 | $11.39 | $11.14 | 5,406 |
2021-11-09 | $11.53 | $11.54 | $11.45 | $11.49 | $11.24 | 3,332 |
2021-11-08 | $11.69 | $11.70 | $11.62 | $11.66 | $11.41 | 4,335 |
2021-11-05 | $11.43 | $11.45 | $11.23 | $11.38 | $11.14 | 4,252 |
2021-11-04 | $11.75 | $11.75 | $11.68 | $11.68 | $11.43 | 2,773 |
2021-11-03 | $11.99 | $11.99 | $11.72 | $11.95 | $11.69 | 9,928 |
2021-11-02 | $11.73 | $11.73 | $11.57 | $11.69 | $11.44 | 1,845 |
2021-11-01 | $12.02 | $12.05 | $11.96 | $12.02 | $11.76 | 4,402 |
2021-10-29 | $11.90 | $11.97 | $11.80 | $11.97 | $11.72 | 21,149 |
2021-10-28 | $11.92 | $11.92 | $11.81 | $11.90 | $11.65 | 14,649 |
2021-10-27 | $12.60 | $12.60 | $11.84 | $12.25 | $11.98 | 12,628 |
2021-10-26 | $12.67 | $12.86 | $12.67 | $12.71 | $12.44 | 5,908 |
2021-10-25 | $12.74 | $12.92 | $12.74 | $12.90 | $12.62 | 3,864 |
2021-10-22 | $13.10 | $13.10 | $12.65 | $12.65 | $12.38 | 14,336 |
2021-10-21 | $13.09 | $13.13 | $13.04 | $13.11 | $12.83 | 2,838 |
2021-10-20 | $12.95 | $12.97 | $12.80 | $12.92 | $12.64 | 5,624 |
2021-10-19 | $13.52 | $13.54 | $13.46 | $13.48 | $13.19 | 2,622 |
2021-10-18 | $13.30 | $13.61 | $13.30 | $13.50 | $13.21 | 28,002 |
2021-10-15 | $12.95 | $12.97 | $12.93 | $12.93 | $12.66 | 1,107 |
2021-10-14 | $13.05 | $13.05 | $12.81 | $12.89 | $12.61 | 5,609 |
2021-10-13 | $12.88 | $12.88 | $12.76 | $12.84 | $12.56 | 5,929 |
2021-10-12 | $13.14 | $13.14 | $13.14 | $13.14 | $12.86 | 610 |
2021-10-11 | $13.39 | $13.39 | $13.26 | $13.26 | $12.98 | 4,643 |
2021-10-08 | $13.23 | $13.26 | $13.19 | $13.26 | $12.98 | 4,097 |
2021-10-07 | $13.50 | $13.51 | $13.28 | $13.33 | $13.04 | 26,115 |
2021-10-06 | $13.20 | $13.53 | $13.20 | $13.50 | $13.21 | 23,271 |
2021-10-05 | $13.28 | $13.50 | $13.17 | $13.28 | $13.00 | 33,401 |
2021-10-04 | $13.09 | $13.09 | $12.92 | $12.93 | $12.65 | 1,494 |
2021-10-01 | $12.83 | $13.00 | $12.83 | $12.93 | $12.65 | 13,156 |
2021-09-30 | $12.86 | $13.10 | $12.86 | $12.99 | $12.71 | 4,730 |
2021-09-29 | $12.98 | $12.98 | $12.75 | $12.82 | $12.55 | 16,295 |
2021-09-28 | $13.46 | $13.48 | $13.42 | $13.42 | $13.13 | 18,834 |
2021-09-27 | $12.47 | $12.76 | $12.47 | $12.76 | $12.49 | 12,268 |
2021-09-24 | $12.63 | $12.65 | $12.59 | $12.59 | $12.32 | 5,873 |
2021-09-23 | $13.15 | $13.20 | $13.10 | $13.14 | $12.86 | 6,092 |
2021-09-22 | $12.90 | $13.30 | $12.90 | $13.18 | $12.90 | 23,705 |
2021-09-21 | $12.50 | $12.69 | $12.49 | $12.60 | $12.33 | 4,869 |
2021-09-20 | $12.45 | $12.56 | $12.35 | $12.48 | $12.21 | 11,115 |
2021-09-17 | $13.00 | $13.00 | $12.77 | $12.89 | $12.61 | 15,253 |
2021-09-16 | $13.38 | $13.41 | $13.30 | $13.36 | $13.07 | 17,891 |
2021-09-15 | $13.34 | $13.45 | $13.33 | $13.42 | $13.13 | 6,851 |
2021-09-14 | $13.28 | $13.42 | $13.13 | $13.26 | $12.97 | 27,051 |
2021-09-13 | $13.66 | $13.69 | $13.48 | $13.69 | $13.40 | 14,487 |
2021-09-10 | $13.19 | $13.19 | $12.92 | $12.93 | $12.65 | 12,183 |
2021-09-09 | $12.98 | $13.29 | $12.96 | $13.20 | $12.92 | 24,684 |
2021-09-08 | $13.01 | $13.01 | $12.67 | $12.70 | $12.43 | 14,941 |
2021-09-07 | $12.50 | $12.77 | $12.50 | $12.70 | $12.43 | 15,806 |
2021-09-03 | $12.27 | $12.27 | $12.15 | $12.15 | $11.89 | 1,466 |
2021-09-02 | $11.78 | $12.16 | $11.78 | $12.10 | $11.84 | 4,409 |
2021-09-01 | $11.72 | $11.74 | $11.71 | $11.74 | $11.49 | 1,912 |
2021-08-31 | $11.60 | $11.84 | $11.56 | $11.79 | $11.54 | 13,668 |
2021-08-30 | $11.05 | $11.38 | $11.05 | $11.32 | $11.08 | 15,911 |
2021-08-27 | $10.88 | $10.99 | $10.86 | $10.99 | $10.76 | 3,063 |
2021-08-26 | $10.75 | $10.85 | $10.64 | $10.80 | $10.57 | 45,834 |
2021-08-25 | $10.56 | $10.74 | $10.56 | $10.66 | $10.43 | 2,898 |
2021-08-24 | $10.60 | $10.60 | $10.50 | $10.50 | $10.28 | 690 |
2021-08-23 | $10.33 | $10.45 | $10.33 | $10.41 | $10.19 | 9,732 |
2021-08-20 | $10.08 | $10.08 | $10.03 | $10.03 | $9.82 | 376 |
2021-08-19 | $9.93 | $10.10 | $9.93 | $10.06 | $9.84 | 6,840 |
2021-08-18 | $10.32 | $10.32 | $10.23 | $10.23 | $10.01 | 1,101 |
2021-08-17 | $10.33 | $10.33 | $10.21 | $10.27 | $10.05 | 1,507 |
2021-08-16 | $10.60 | $10.72 | $10.60 | $10.68 | $10.45 | 784 |
2021-08-13 | $10.64 | $10.66 | $10.62 | $10.62 | $10.39 | 2,723 |
2021-08-12 | $10.59 | $10.63 | $10.59 | $10.63 | $10.40 | 213 |
2021-08-11 | $10.36 | $10.56 | $10.36 | $10.56 | $10.33 | 1,436 |
2021-08-10 | $10.18 | $10.20 | $10.18 | $10.20 | $9.98 | 595 |
2021-08-09 | $10.20 | $10.21 | $10.20 | $10.21 | $9.99 | 3,270 |
2021-08-06 | $10.17 | $10.20 | $10.17 | $10.20 | $9.98 | 880 |
2021-08-05 | $10.05 | $10.06 | $10.05 | $10.06 | $9.84 | 450 |
2021-08-04 | $10.01 | $10.03 | $10.01 | $10.03 | $9.82 | 494 |
2021-08-03 | $10.00 | $10.00 | $9.80 | $9.87 | $9.65 | 1,780 |
2021-08-02 | $10.06 | $10.06 | $10.00 | $10.00 | $9.79 | 2,141 |
2021-07-30 | $10.01 | $10.01 | $9.99 | $9.99 | $9.78 | 428 |
2021-07-29 | $9.97 | $9.97 | $9.91 | $9.91 | $9.70 | 2,064 |
2021-07-28 | $9.93 | $10.01 | $9.89 | $9.93 | $9.72 | 3,726 |
2021-07-27 | $10.02 | $10.06 | $9.86 | $9.97 | $9.76 | 11,118 |
2021-07-26 | $9.83 | $10.00 | $9.83 | $9.95 | $9.74 | 3,099 |
2021-07-23 | $10.13 | $10.18 | $10.13 | $10.18 | $9.96 | 397 |
2021-07-22 | $10.22 | $10.26 | $10.19 | $10.23 | $10.01 | 3,924 |
2021-07-21 | $10.08 | $10.11 | $10.08 | $10.11 | $9.89 | 4,514 |
2021-07-20 | $10.16 | $10.16 | $10.16 | $10.16 | $9.94 | 73 |
2021-07-19 | $10.02 | $10.02 | $9.88 | $10.02 | $9.81 | 2,425 |
2021-07-16 | $10.16 | $10.18 | $10.14 | $10.17 | $9.95 | 1,620 |
2021-07-15 | $10.33 | $10.33 | $10.21 | $10.21 | $9.99 | 833 |
2021-07-14 | $10.25 | $10.25 | $10.20 | $10.20 | $9.98 | 1,466 |
2021-07-13 | $9.87 | $10.26 | $9.87 | $10.16 | $9.94 | 11,273 |
2021-07-12 | $9.75 | $9.84 | $9.75 | $9.81 | $9.60 | 2,012 |
2021-07-09 | $10.01 | $10.04 | $9.99 | $10.04 | $9.82 | 2,548 |
2021-07-08 | $10.02 | $10.02 | $9.65 | $9.76 | $9.55 | 6,128 |
2021-07-07 | $10.28 | $10.30 | $10.23 | $10.30 | $10.08 | 1,439 |
2021-07-06 | $10.35 | $10.37 | $10.29 | $10.29 | $10.07 | 2,292 |
2021-07-02 | $10.22 | $10.24 | $10.19 | $10.24 | $10.02 | 1,013 |
2021-07-01 | $10.23 | $10.30 | $10.21 | $10.26 | $10.04 | 1,730 |
2021-06-30 | $10.17 | $10.34 | $10.17 | $10.34 | $10.12 | 306 |
2021-06-29 | $10.18 | $10.34 | $10.18 | $10.18 | $9.96 | 1,832 |
2021-06-28 | $10.64 | $10.71 | $10.35 | $10.37 | $10.08 | 20,085 |
2021-06-25 | $10.65 | $10.77 | $10.65 | $10.77 | $10.47 | 824 |
2021-06-24 | $10.57 | $10.63 | $10.54 | $10.59 | $10.29 | 1,623 |
2021-06-23 | $10.46 | $10.49 | $10.45 | $10.48 | $10.19 | 2,015 |
2021-06-22 | $10.23 | $10.32 | $10.15 | $10.21 | $9.92 | 7,742 |
2021-06-21 | $9.99 | $10.17 | $9.99 | $10.17 | $9.88 | 4,310 |
2021-06-18 | $10.21 | $10.26 | $10.00 | $10.00 | $9.72 | 6,631 |
2021-06-17 | $10.35 | $10.35 | $10.21 | $10.28 | $9.99 | 34,726 |
2021-06-16 | $10.37 | $10.39 | $10.33 | $10.33 | $10.04 | 2,123 |
2021-06-15 | $10.49 | $10.49 | $10.40 | $10.44 | $10.14 | 1,000 |
2021-06-14 | $10.64 | $10.64 | $10.51 | $10.51 | $10.21 | 2,166 |
2021-06-11 | $10.45 | $10.53 | $10.45 | $10.48 | $10.19 | 1,237 |
2021-06-10 | $10.46 | $10.46 | $10.41 | $10.41 | $10.12 | 1,993 |
2021-06-09 | $10.43 | $10.52 | $10.27 | $10.41 | $10.12 | 5,380 |
2021-06-08 | $10.39 | $10.39 | $10.21 | $10.21 | $9.92 | 5,936 |
2021-06-07 | $10.30 | $10.35 | $10.30 | $10.33 | $10.04 | 2,032 |
2021-06-04 | $10.26 | $10.31 | $10.23 | $10.31 | $10.02 | 1,520 |
2021-06-03 | $10.28 | $10.31 | $10.24 | $10.28 | $9.99 | 3,150 |
2021-06-02 | $10.11 | $10.34 | $10.11 | $10.26 | $9.97 | 12,358 |
2021-06-01 | $10.13 | $10.27 | $10.09 | $10.20 | $9.91 | 42,638 |
2021-05-28 | $9.98 | $9.98 | $9.91 | $9.98 | $9.70 | 3,354 |
2021-05-27 | $10.22 | $10.22 | $10.22 | $10.22 | $9.93 | 323 |
2021-05-26 | $10.13 | $10.17 | $10.13 | $10.13 | $9.85 | 3,163 |
2021-05-25 | $10.19 | $10.19 | $10.13 | $10.13 | $9.85 | 1,360 |
2021-05-24 | $10.08 | $10.08 | $9.99 | $10.06 | $9.78 | 1,905 |
2021-05-21 | $9.94 | $10.01 | $9.94 | $9.97 | $9.69 | 1,886 |
2021-05-20 | $10.03 | $10.06 | $9.91 | $9.91 | $9.63 | 17,006 |
2021-05-19 | $10.10 | $10.24 | $10.10 | $10.15 | $9.87 | 5,173 |
2021-05-18 | $10.21 | $10.39 | $10.21 | $10.31 | $10.02 | 1,571 |
2021-05-17 | $10.13 | $10.19 | $10.11 | $10.11 | $9.83 | 4,891 |
2021-05-14 | $10.13 | $10.18 | $10.13 | $10.14 | $9.86 | 1,342 |
2021-05-13 | $10.45 | $10.45 | $10.17 | $10.18 | $9.90 | 2,802 |
2021-05-12 | $10.60 | $10.60 | $10.41 | $10.41 | $10.12 | 3,389 |
2021-05-11 | $10.69 | $10.69 | $10.43 | $10.43 | $10.14 | 5,124 |
2021-05-10 | $10.88 | $10.88 | $10.66 | $10.66 | $10.36 | 16,953 |
2021-05-07 | $10.00 | $10.30 | $9.99 | $10.22 | $9.93 | 14,435 |
2021-05-06 | $9.93 | $9.93 | $9.85 | $9.88 | $9.60 | 7,994 |
2021-05-05 | $9.62 | $9.62 | $9.51 | $9.57 | $9.30 | 2,100 |
2021-05-04 | $9.49 | $9.49 | $9.47 | $9.47 | $9.21 | 532 |
2021-05-03 | $9.48 | $9.51 | $9.16 | $9.45 | $9.19 | 8,374 |
2021-04-30 | $9.52 | $9.52 | $9.41 | $9.41 | $9.15 | 3,547 |
2021-04-29 | $9.77 | $9.77 | $9.73 | $9.75 | $9.48 | 2,655 |
2021-04-28 | $9.66 | $9.72 | $9.66 | $9.67 | $9.40 | 1,506 |
2021-04-27 | $9.49 | $9.49 | $9.27 | $9.40 | $9.14 | 2,202 |
2021-04-26 | $9.56 | $9.56 | $9.49 | $9.49 | $9.22 | 2,734 |
2021-04-23 | $9.50 | $9.57 | $9.50 | $9.53 | $9.26 | 4,579 |
2021-04-22 | $9.60 | $9.60 | $9.52 | $9.54 | $9.27 | 3,469 |
2021-04-21 | $9.50 | $9.58 | $9.50 | $9.53 | $9.26 | 2,781 |
2021-04-20 | $9.50 | $9.60 | $9.49 | $9.49 | $9.22 | 3,726 |
2021-04-19 | $9.60 | $9.65 | $9.59 | $9.60 | $9.33 | 1,274 |
2021-04-16 | $9.51 | $9.60 | $9.51 | $9.56 | $9.29 | 1,426 |
2021-04-15 | $9.30 | $9.40 | $9.21 | $9.38 | $9.11 | 3,246 |
2021-04-14 | $9.30 | $9.30 | $9.29 | $9.30 | $9.03 | 2,435 |
2021-04-13 | $9.26 | $9.26 | $9.24 | $9.24 | $8.98 | 1,355 |
2021-04-12 | $9.13 | $9.25 | $9.13 | $9.25 | $8.99 | 1,324 |
2021-04-09 | $9.29 | $9.29 | $9.10 | $9.20 | $8.94 | 4,405 |
2021-04-08 | $9.30 | $9.30 | $9.21 | $9.21 | $8.95 | 340 |
2021-04-07 | $9.23 | $9.27 | $9.23 | $9.24 | $8.98 | 619 |
2021-04-06 | $9.18 | $9.26 | $9.13 | $9.17 | $8.91 | 23,210 |
2021-04-05 | $9.25 | $9.30 | $9.25 | $9.30 | $9.04 | 752 |
2021-04-01 | $9.35 | $9.40 | $9.29 | $9.29 | $9.03 | 1,611 |
2021-03-31 | $9.36 | $9.43 | $9.36 | $9.41 | $9.15 | 20,223 |
2021-03-30 | $9.28 | $9.34 | $9.17 | $9.30 | $9.03 | 4,943 |
2021-03-29 | $9.18 | $9.44 | $9.05 | $9.44 | $9.18 | 8,301 |
2021-03-26 | $9.01 | $9.14 | $9.01 | $9.13 | $8.87 | 531 |
2021-03-25 | $8.88 | $8.95 | $8.88 | $8.95 | $8.70 | 223 |
2021-03-24 | $9.00 | $9.00 | $8.60 | $8.79 | $8.54 | 65,832 |
2021-03-23 | $9.20 | $9.23 | $9.09 | $9.09 | $8.83 | 797 |
2021-03-22 | $9.36 | $9.36 | $9.18 | $9.22 | $8.96 | 1,139 |
2021-03-19 | $9.38 | $9.45 | $9.25 | $9.32 | $9.06 | 980 |
2021-03-18 | $9.46 | $9.51 | $9.32 | $9.34 | $9.08 | 2,829 |
2021-03-17 | $9.55 | $9.60 | $9.52 | $9.52 | $9.25 | 2,494 |
2021-03-16 | $9.54 | $9.54 | $9.39 | $9.47 | $9.20 | 2,886 |
2021-03-15 | $9.70 | $9.70 | $9.55 | $9.55 | $9.28 | 2,648 |
2021-03-12 | $9.23 | $9.35 | $9.23 | $9.35 | $9.09 | 5,601 |
2021-03-11 | $9.44 | $9.44 | $9.40 | $9.40 | $9.13 | 1,390 |
2021-03-10 | $9.14 | $9.14 | $9.04 | $9.04 | $8.79 | 790 |
2021-03-09 | $9.38 | $9.49 | $9.04 | $9.19 | $8.93 | 10,417 |
2021-03-08 | $9.43 | $9.71 | $9.40 | $9.51 | $9.24 | 13,667 |
2021-03-05 | $9.45 | $9.65 | $9.40 | $9.43 | $9.17 | 6,020 |
2021-03-04 | $9.53 | $9.53 | $9.45 | $9.45 | $9.18 | 40,441 |
2021-03-03 | $9.44 | $9.51 | $9.36 | $9.40 | $9.14 | 64,758 |
2021-03-02 | $9.25 | $9.25 | $9.14 | $9.14 | $8.88 | 1,038 |
2021-03-01 | $9.12 | $9.18 | $9.12 | $9.16 | $8.91 | 2,243 |
2021-02-26 | $8.98 | $8.98 | $8.75 | $8.97 | $8.72 | 6,449 |
2021-02-25 | $9.14 | $9.38 | $9.12 | $9.12 | $8.86 | 5,330 |
2021-02-24 | $9.26 | $9.26 | $9.15 | $9.20 | $8.94 | 2,096 |
2021-02-23 | $9.46 | $9.65 | $9.42 | $9.60 | $9.33 | 15,263 |
2021-02-22 | $9.50 | $9.88 | $9.50 | $9.65 | $9.38 | 6,919 |
2021-02-19 | $9.33 | $9.38 | $9.31 | $9.38 | $9.11 | 879 |
2021-02-18 | $9.21 | $9.38 | $9.21 | $9.38 | $9.11 | 1,003 |
2021-02-17 | $9.28 | $9.36 | $9.20 | $9.28 | $9.02 | 6,632 |
2021-02-16 | $9.01 | $9.18 | $8.91 | $9.18 | $8.92 | 4,770 |
2021-02-12 | $8.76 | $8.82 | $8.51 | $8.65 | $8.41 | 9,907 |
2021-02-11 | $8.80 | $9.05 | $8.79 | $8.79 | $8.54 | 1,630 |
2021-02-10 | $8.88 | $8.88 | $8.73 | $8.77 | $8.52 | 1,443 |
2021-02-09 | $8.90 | $8.92 | $8.86 | $8.86 | $8.61 | 617 |
2021-02-08 | $8.49 | $8.78 | $8.49 | $8.78 | $8.53 | 1,525 |
2021-02-05 | $8.60 | $8.64 | $8.55 | $8.64 | $8.40 | 5,227 |
2021-02-04 | $8.47 | $8.60 | $8.40 | $8.49 | $8.25 | 9,113 |
2021-02-03 | $8.66 | $8.75 | $8.66 | $8.68 | $8.44 | 3,268 |
2021-02-02 | $8.54 | $8.60 | $8.54 | $8.60 | $8.36 | 824 |
2021-02-01 | $8.48 | $8.50 | $8.42 | $8.45 | $8.21 | 1,983 |
2021-01-29 | $8.51 | $8.60 | $8.42 | $8.42 | $8.18 | 2,796 |
2021-01-28 | $8.65 | $8.79 | $8.65 | $8.68 | $8.44 | 1,531 |
2021-01-27 | $8.77 | $8.83 | $8.73 | $8.74 | $8.50 | 5,998 |
2021-01-26 | $8.99 | $8.99 | $8.78 | $8.84 | $8.60 | 28,268 |
2021-01-25 | $8.89 | $8.92 | $8.60 | $8.67 | $8.43 | 6,479 |
2021-01-22 | $8.97 | $8.97 | $8.97 | $8.97 | $8.72 | 546 |
2021-01-21 | $9.17 | $9.17 | $9.09 | $9.17 | $8.91 | 1,242 |
2021-01-20 | $9.14 | $9.18 | $9.07 | $9.07 | $8.82 | 1,967 |
2021-01-19 | $9.05 | $9.16 | $9.02 | $9.16 | $8.90 | 6,639 |
2021-01-15 | $9.62 | $9.62 | $8.90 | $8.90 | $8.65 | 5,013 |
2021-01-14 | $9.06 | $9.06 | $9.00 | $9.00 | $8.75 | 700 |
2021-01-13 | $9.08 | $9.08 | $8.89 | $8.97 | $8.72 | 5,638 |
2021-01-12 | $8.80 | $8.84 | $8.80 | $8.84 | $8.59 | 1,062 |
2021-01-11 | $8.75 | $8.86 | $8.75 | $8.75 | $8.51 | 4,128 |
2021-01-08 | $8.87 | $8.99 | $8.83 | $8.99 | $8.74 | 2,911 |
2021-01-07 | $8.80 | $8.86 | $8.79 | $8.79 | $8.55 | 772 |
2021-01-06 | $8.72 | $8.72 | $8.62 | $8.62 | $8.38 | 2,628 |
2021-01-05 | $8.57 | $8.60 | $8.54 | $8.58 | $8.34 | 1,841 |
2021-01-04 | $8.49 | $8.60 | $8.41 | $8.47 | $8.23 | 4,901 |
2020-12-31 | $8.45 | $8.45 | $8.40 | $8.43 | $8.19 | 8,620 |
2020-12-30 | $8.47 | $8.47 | $8.40 | $8.44 | $8.20 | 2,253 |
2020-12-29 | $8.63 | $8.66 | $8.60 | $8.60 | $8.16 | 3,095 |
2020-12-28 | $8.67 | $8.78 | $8.67 | $8.78 | $8.34 | 1,469 |
2020-12-24 | $8.48 | $8.52 | $8.48 | $8.52 | $8.09 | 135 |
2020-12-23 | $8.55 | $8.55 | $8.43 | $8.50 | $8.07 | 861 |
2020-12-22 | $8.40 | $8.50 | $8.40 | $8.46 | $8.03 | 3,471 |
2020-12-21 | $8.57 | $8.70 | $8.55 | $8.68 | $8.24 | 1,538 |
2020-12-18 | $8.72 | $8.77 | $8.70 | $8.71 | $8.27 | 1,440 |
2020-12-17 | $8.49 | $8.49 | $8.49 | $8.49 | $8.06 | 232 |
2020-12-16 | $8.51 | $8.67 | $8.33 | $8.51 | $8.08 | 7,249 |
2020-12-15 | $8.64 | $8.70 | $8.37 | $8.50 | $8.07 | 28,883 |
2020-12-14 | $8.63 | $8.63 | $8.58 | $8.58 | $8.15 | 2,479 |
2020-12-11 | $8.74 | $8.74 | $8.63 | $8.63 | $8.19 | 1,115 |
2020-12-10 | $8.55 | $8.66 | $8.55 | $8.62 | $8.18 | 1,497 |
2020-12-09 | $8.58 | $8.64 | $8.55 | $8.55 | $8.12 | 990 |
2020-12-08 | $8.77 | $8.77 | $8.55 | $8.70 | $8.26 | 5,447 |
2020-12-07 | $8.86 | $8.97 | $8.86 | $8.89 | $8.44 | 2,685 |
2020-12-04 | $8.86 | $8.97 | $8.86 | $8.88 | $8.43 | 2,101 |
2020-12-03 | $8.99 | $9.03 | $8.80 | $8.93 | $8.48 | 1,960 |
2020-12-02 | $9.07 | $9.10 | $9.06 | $9.06 | $8.60 | 631 |
2020-12-01 | $8.99 | $9.03 | $8.97 | $9.03 | $8.57 | 1,466 |
2020-11-30 | $9.07 | $9.07 | $8.74 | $8.74 | $8.29 | 2,607 |
2020-11-27 | $9.14 | $9.29 | $9.14 | $9.29 | $8.81 | 2,386 |
2020-11-25 | $9.43 | $9.43 | $9.27 | $9.37 | $8.90 | 2,048 |
2020-11-24 | $9.35 | $9.44 | $9.35 | $9.35 | $8.87 | 503 |
2020-11-23 | $9.50 | $9.50 | $9.30 | $9.31 | $8.83 | 468 |
2020-11-20 | $8.94 | $8.94 | $8.94 | $8.94 | $8.49 | 54 |
2020-11-19 | $8.83 | $8.86 | $8.77 | $8.85 | $8.40 | 914 |
2020-11-18 | $8.90 | $8.91 | $8.90 | $8.91 | $8.46 | 560 |
2020-11-17 | $8.95 | $8.98 | $8.92 | $8.92 | $8.47 | 1,477 |
2020-11-16 | $8.85 | $8.85 | $8.83 | $8.83 | $8.38 | 137 |
2020-11-13 | $8.59 | $8.59 | $8.59 | $8.59 | $8.15 | 296 |
2020-11-12 | $8.79 | $8.79 | $8.67 | $8.67 | $8.23 | 443 |
2020-11-11 | $8.80 | $8.85 | $8.80 | $8.85 | $8.40 | 1,360 |
2020-11-10 | $8.63 | $8.64 | $8.63 | $8.64 | $8.20 | 516 |
2020-11-09 | $8.51 | $8.58 | $8.23 | $8.48 | $8.05 | 2,116 |
2020-11-06 | $8.23 | $8.23 | $8.23 | $8.23 | $7.81 | 17 |
2020-11-05 | $8.23 | $8.23 | $8.23 | $8.23 | $7.81 | 18 |
2020-11-04 | $8.23 | $8.23 | $8.23 | $8.23 | $7.81 | 6 |
2020-11-03 | $8.05 | $8.05 | $8.05 | $8.05 | $7.64 | 50 |
2020-11-02 | $7.86 | $7.96 | $7.86 | $7.96 | $7.56 | 258 |
2020-10-30 | $7.91 | $7.91 | $7.91 | $7.91 | $7.51 | 443 |
2020-10-29 | $8.05 | $8.05 | $8.05 | $8.05 | $7.64 | 1,345 |
2020-10-28 | $8.05 | $8.05 | $8.05 | $8.05 | $7.64 | 320 |
2020-10-27 | $8.21 | $8.21 | $8.21 | $8.21 | $7.79 | 123 |
2020-10-26 | $8.20 | $8.20 | $8.20 | $8.20 | $7.78 | 103 |
2020-10-23 | $8.33 | $8.33 | $8.33 | $8.33 | $7.91 | 108 |
2020-10-22 | $8.22 | $8.22 | $8.22 | $8.22 | $7.80 | 5 |
2020-10-21 | $8.25 | $8.25 | $8.25 | $8.25 | $7.83 | 54 |
2020-10-20 | $8.20 | $8.20 | $8.20 | $8.20 | $7.78 | 27 |
2020-10-19 | $8.14 | $8.34 | $8.14 | $8.26 | $7.84 | 553 |
2020-10-16 | $8.36 | $8.36 | $8.36 | $8.36 | $7.94 | 73 |
2020-10-15 | $8.27 | $8.27 | $8.27 | $8.27 | $7.85 | 109 |
2020-10-14 | $8.37 | $8.37 | $8.29 | $8.29 | $7.87 | 829 |
2020-10-13 | $8.43 | $8.50 | $8.43 | $8.50 | $8.07 | 1,157 |
2020-10-12 | $8.40 | $8.52 | $8.40 | $8.42 | $7.99 | 1,414 |
2020-10-09 | $8.33 | $8.33 | $8.33 | $8.33 | $7.91 | 76 |
2020-10-08 | $8.10 | $8.10 | $8.09 | $8.09 | $7.68 | 1,662 |
2020-10-07 | $8.09 | $8.09 | $8.09 | $8.09 | $7.68 | 41 |
2020-10-06 | $8.14 | $8.14 | $8.14 | $8.14 | $7.73 | 6 |
2020-10-05 | $8.07 | $8.07 | $8.07 | $8.07 | $7.66 | 20 |
2020-10-02 | $8.12 | $8.12 | $8.12 | $8.12 | $7.71 | 31 |
2020-10-01 | $8.18 | $8.18 | $8.18 | $8.18 | $7.76 | 72 |
2020-09-30 | $8.15 | $8.15 | $8.07 | $8.07 | $7.66 | 125 |
2020-09-29 | $8.11 | $8.13 | $8.11 | $8.13 | $7.72 | 280 |
2020-09-28 | $8.09 | $8.09 | $8.05 | $8.09 | $7.68 | 234 |
2020-09-25 | $7.89 | $7.97 | $7.89 | $7.97 | $7.56 | 232 |
2020-09-24 | $8.03 | $8.03 | $8.03 | $8.03 | $7.62 | 81 |
2020-09-23 | $8.14 | $8.14 | $8.12 | $8.12 | $7.70 | 448 |
2020-09-22 | $8.45 | $8.45 | $8.32 | $8.32 | $7.89 | 373 |
2020-09-21 | $8.55 | $8.55 | $8.55 | $8.55 | $8.12 | 933 |
2020-09-18 | $8.47 | $8.47 | $8.46 | $8.46 | $8.03 | 320 |
2020-09-17 | $8.37 | $8.39 | $8.37 | $8.39 | $7.96 | 125 |
2020-09-16 | $8.32 | $8.32 | $8.32 | $8.32 | $7.90 | 114 |
2020-09-15 | $8.32 | $8.34 | $8.32 | $8.34 | $7.92 | 249 |
2020-09-14 | $8.31 | $8.31 | $8.31 | $8.31 | $7.89 | 196 |
2020-09-11 | $8.23 | $8.23 | $8.16 | $8.16 | $7.75 | 548 |
2020-09-10 | $8.29 | $8.32 | $8.24 | $8.24 | $7.82 | 1,805 |
2020-09-09 | $8.35 | $8.38 | $8.35 | $8.38 | $7.96 | 109 |
2020-09-08 | $8.34 | $8.34 | $8.33 | $8.33 | $7.91 | 154 |
2020-09-04 | $8.37 | $8.37 | $8.34 | $8.34 | $7.92 | 172 |
2020-09-03 | $8.41 | $8.41 | $8.38 | $8.38 | $7.96 | 183 |
2020-09-02 | $8.41 | $8.41 | $8.41 | $8.41 | $7.98 | 421 |
2020-09-01 | $8.52 | $8.52 | $8.52 | $8.52 | $8.09 | 370 |
2020-08-31 | $8.55 | $8.55 | $8.51 | $8.51 | $8.08 | 225 |
2020-08-28 | $8.41 | $8.62 | $8.41 | $8.62 | $8.18 | 232 |
2020-08-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.07 | 147 |
2020-08-26 | $8.63 | $8.63 | $8.63 | $8.63 | $8.19 | 104 |
2020-08-25 | $8.46 | $8.57 | $8.46 | $8.57 | $8.14 | 626 |
2020-08-24 | $8.61 | $8.61 | $8.61 | $8.61 | $8.17 | 242 |
2020-08-21 | $8.61 | $8.61 | $8.61 | $8.61 | $8.17 | 31 |
2020-08-20 | $8.67 | $8.68 | $8.67 | $8.68 | $8.24 | 231 |
2020-08-19 | $8.75 | $8.75 | $8.75 | $8.75 | $8.31 | 979 |
2020-08-18 | $8.72 | $8.72 | $8.72 | $8.72 | $8.28 | 109 |
2020-08-17 | $8.76 | $8.76 | $8.76 | $8.76 | $8.32 | 61 |
2020-08-14 | $8.60 | $8.60 | $8.57 | $8.57 | $8.14 | 370 |
2020-08-13 | $8.52 | $8.54 | $8.52 | $8.54 | $8.10 | 119 |
2020-08-12 | $8.58 | $8.58 | $8.58 | $8.58 | $8.15 | 3 |
2020-08-11 | $8.49 | $8.53 | $8.40 | $8.40 | $7.97 | 1,687 |
2020-08-10 | $8.41 | $8.51 | $8.34 | $8.34 | $7.92 | 1,553 |
2020-08-07 | $8.36 | $8.37 | $8.19 | $8.32 | $7.89 | 4,877 |
2020-08-06 | $8.52 | $8.53 | $8.47 | $8.47 | $8.04 | 638 |
2020-08-05 | $8.57 | $8.57 | $8.56 | $8.56 | $8.13 | 527 |
2020-08-04 | $8.41 | $8.48 | $8.41 | $8.48 | $8.05 | 534 |
2020-08-03 | $8.46 | $8.46 | $8.46 | $8.46 | $8.03 | 429 |
2020-07-31 | $8.33 | $8.33 | $8.32 | $8.32 | $7.90 | 427 |
2020-07-30 | $8.39 | $8.39 | $8.34 | $8.34 | $7.91 | 184 |
2020-07-29 | $8.43 | $8.49 | $8.39 | $8.39 | $7.97 | 7,363 |
2020-07-28 | $8.37 | $8.37 | $8.35 | $8.35 | $7.92 | 421 |
2020-07-27 | $8.45 | $8.45 | $8.40 | $8.40 | $7.97 | 245 |
2020-07-24 | $8.44 | $8.46 | $8.41 | $8.46 | $8.03 | 2,662 |
2020-07-23 | $8.59 | $8.59 | $8.59 | $8.59 | $8.16 | 137 |
2020-07-22 | $8.71 | $8.71 | $8.71 | $8.71 | $8.27 | 38 |
2020-07-21 | $8.67 | $8.77 | $8.60 | $8.60 | $8.16 | 646 |
2020-07-20 | $8.78 | $8.78 | $8.71 | $8.71 | $8.27 | 575 |
2020-07-17 | $8.46 | $8.52 | $8.46 | $8.52 | $8.09 | 471 |
2020-07-16 | $8.52 | $8.52 | $8.41 | $8.49 | $8.06 | 2,554 |
2020-07-15 | $8.76 | $8.76 | $8.76 | $8.76 | $8.32 | 100 |
2020-07-14 | $8.96 | $8.96 | $8.85 | $8.96 | $8.51 | 16 |
2020-07-13 | $8.96 | $8.96 | $8.96 | $8.96 | $8.51 | 398 |
2020-07-10 | $9.10 | $9.10 | $8.82 | $8.82 | $8.37 | 400 |
2020-07-09 | $9.05 | $9.08 | $9.05 | $9.08 | $8.62 | 300 |
2020-07-08 | $8.92 | $8.98 | $8.92 | $8.98 | $8.52 | 173 |
2020-07-07 | $8.91 | $8.91 | $8.86 | $8.86 | $8.41 | 400 |
2020-07-06 | $8.33 | $9.08 | $8.33 | $9.07 | $8.61 | 11,000 |
2020-07-02 | $8.10 | $8.10 | $8.10 | $8.10 | $7.69 | 100 |
2020-07-01 | $7.82 | $7.82 | $7.82 | $7.82 | $7.42 | 33 |
2020-06-30 | $7.83 | $7.83 | $7.83 | $7.83 | $7.43 | 21 |
2020-06-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.45 | 13 |
2020-06-26 | $8.06 | $8.06 | $8.04 | $8.04 | $7.51 | 126 |
2020-06-25 | $8.02 | $8.02 | $8.02 | $8.02 | $7.49 | 16 |
2020-06-24 | $8.07 | $8.07 | $8.07 | $8.07 | $7.54 | 19 |
2020-06-23 | $8.17 | $8.24 | $8.17 | $8.24 | $7.70 | 1,204 |
2020-06-22 | $8.28 | $8.28 | $8.28 | $8.28 | $7.73 | 14 |
2020-06-19 | $8.27 | $8.27 | $8.27 | $8.27 | $7.72 | 85 |
2020-06-18 | $8.28 | $8.28 | $8.28 | $8.28 | $7.73 | 165 |
2020-06-17 | $8.25 | $8.25 | $8.19 | $8.19 | $7.65 | 475 |
2020-06-16 | $8.16 | $8.16 | $8.16 | $8.16 | $7.62 | 300 |
2020-06-15 | $8.05 | $8.05 | $8.05 | $8.05 | $7.52 | 31 |
2020-06-12 | $8.06 | $8.06 | $8.06 | $8.06 | $7.53 | 15 |
2020-06-11 | $8.15 | $8.15 | $8.07 | $8.07 | $7.54 | 702 |
2020-06-10 | $8.33 | $8.33 | $8.26 | $8.26 | $7.72 | 5,775 |
2020-06-09 | $8.24 | $8.33 | $8.24 | $8.33 | $7.78 | 3,127 |
2020-06-08 | $8.33 | $8.33 | $8.23 | $8.29 | $7.74 | 1,904 |
2020-06-05 | $8.34 | $8.35 | $8.19 | $8.19 | $7.65 | 1,796 |
2020-06-04 | $8.17 | $8.17 | $8.14 | $8.14 | $7.60 | 223 |
2020-06-03 | $8.25 | $8.25 | $8.22 | $8.22 | $7.68 | 570 |
2020-06-02 | $8.22 | $8.22 | $8.22 | $8.22 | $7.68 | 132 |
2020-06-01 | $7.98 | $7.98 | $7.98 | $7.98 | $7.45 | 27 |
2020-05-29 | $7.83 | $7.90 | $7.83 | $7.90 | $7.38 | 220 |
2020-05-28 | $7.89 | $7.89 | $7.89 | $7.89 | $7.37 | 53 |
2020-05-27 | $7.78 | $7.85 | $7.78 | $7.85 | $7.33 | 489 |
2020-05-26 | $7.90 | $7.90 | $7.81 | $7.81 | $7.29 | 321 |
2020-05-22 | $7.78 | $7.78 | $7.78 | $7.78 | $7.27 | 24 |
2020-05-21 | $7.98 | $7.98 | $7.98 | $7.98 | $7.45 | 212 |
2020-05-20 | $8.22 | $8.22 | $8.17 | $8.17 | $7.63 | 525 |
2020-05-19 | $8.12 | $8.12 | $7.98 | $7.98 | $7.45 | 2,367 |
2020-05-18 | $8.02 | $8.03 | $8.00 | $8.03 | $7.50 | 1,796 |
2020-05-15 | $7.80 | $7.80 | $7.80 | $7.80 | $7.28 | 24 |
2020-05-14 | $7.80 | $7.80 | $7.80 | $7.80 | $7.29 | 105 |
2020-05-13 | $7.98 | $7.98 | $7.94 | $7.94 | $7.42 | 1,060 |
2020-05-12 | $8.11 | $8.11 | $8.04 | $8.04 | $7.51 | 412 |
2020-05-11 | $8.10 | $8.10 | $8.10 | $8.10 | $7.57 | 31 |
2020-05-08 | $8.09 | $8.09 | $8.09 | $8.09 | $7.55 | 16 |
2020-05-07 | $8.09 | $8.09 | $8.09 | $8.09 | $7.56 | 807 |
2020-05-06 | $8.04 | $8.08 | $8.04 | $8.06 | $7.53 | 558 |
2020-05-05 | $7.98 | $7.98 | $7.98 | $7.98 | $7.45 | 8 |
2020-05-04 | $7.98 | $8.17 | $7.98 | $7.98 | $7.45 | 2,605 |
2020-05-01 | $8.15 | $8.17 | $8.12 | $8.17 | $7.63 | 7,794 |
2020-04-30 | $8.19 | $8.19 | $8.19 | $8.19 | $7.65 | 101 |
2020-04-29 | $8.20 | $8.60 | $8.20 | $8.52 | $7.96 | 1,275 |
2020-04-28 | $8.18 | $8.18 | $8.18 | $8.18 | $7.64 | 19 |
2020-04-27 | $8.26 | $8.26 | $8.18 | $8.18 | $7.64 | 3,202 |
2020-04-24 | $8.44 | $8.44 | $8.44 | $8.44 | $7.88 | 2 |
2020-04-23 | $8.45 | $8.48 | $8.38 | $8.44 | $7.88 | 2,801 |
2020-04-22 | $8.07 | $8.07 | $8.07 | $8.07 | $7.54 | 84 |
2020-04-21 | $8.30 | $8.30 | $8.30 | $8.30 | $7.75 | 81 |
2020-04-20 | $8.32 | $8.34 | $8.30 | $8.30 | $7.75 | 1,325 |
2020-04-17 | $8.16 | $8.16 | $8.16 | $8.16 | $7.62 | 2 |
2020-04-16 | $8.22 | $8.22 | $8.22 | $8.22 | $7.68 | 54 |
2020-04-15 | $8.50 | $8.50 | $8.50 | $8.50 | $7.94 | 4 |
2020-04-14 | $8.48 | $8.48 | $8.48 | $8.48 | $7.92 | 10 |
2020-04-13 | $8.58 | $8.58 | $8.58 | $8.58 | $8.01 | 5 |
2020-04-09 | $8.39 | $8.58 | $8.39 | $8.58 | $8.01 | 1,914 |
2020-04-08 | $8.39 | $8.54 | $8.39 | $8.50 | $7.94 | 3,730 |
2020-04-07 | $8.45 | $8.45 | $8.45 | $8.45 | $7.89 | 204 |
2020-04-06 | $8.35 | $8.35 | $8.35 | $8.35 | $7.80 | 59 |
2020-04-03 | $8.35 | $8.35 | $8.35 | $8.35 | $7.79 | 2 |
2020-04-02 | $8.24 | $8.24 | $8.24 | $8.24 | $7.70 | 342 |
2020-04-01 | $8.09 | $8.09 | $8.09 | $8.09 | $7.56 | 301 |
2020-03-31 | $7.90 | $7.90 | $7.90 | $7.90 | $7.38 | 5 |
2020-03-30 | $7.77 | $7.77 | $7.77 | $7.77 | $7.26 | 2 |
2020-03-27 | $7.52 | $7.77 | $7.40 | $7.77 | $7.26 | 1,524 |
2020-03-26 | $7.98 | $7.98 | $7.98 | $7.98 | $7.45 | 46 |
2020-03-25 | $7.79 | $7.79 | $7.79 | $7.79 | $7.28 | 67 |
2020-03-24 | $7.45 | $7.89 | $7.45 | $7.89 | $7.37 | 199 |
2020-03-23 | $7.68 | $7.85 | $7.49 | $7.85 | $7.33 | 844 |
2020-03-20 | $7.87 | $7.99 | $7.87 | $7.98 | $7.45 | 523 |
2020-03-19 | $7.73 | $7.73 | $7.73 | $7.73 | $7.22 | 1 |
2020-03-18 | $7.36 | $7.36 | $7.36 | $7.36 | $6.87 | 347 |
2020-03-17 | $8.18 | $8.18 | $8.18 | $8.18 | $7.64 | 20 |
2020-03-16 | $8.00 | $8.00 | $7.62 | $7.62 | $7.12 | 643 |
2020-03-13 | $8.75 | $9.03 | $8.75 | $9.03 | $8.43 | 1,145 |
2020-03-12 | $8.33 | $8.33 | $8.33 | $8.33 | $7.78 | 383 |
2020-03-11 | $8.45 | $8.77 | $8.45 | $8.77 | $8.19 | 427 |
2020-03-10 | $8.96 | $8.96 | $8.96 | $8.96 | $8.37 | 131 |
2020-03-09 | $8.80 | $9.03 | $8.75 | $9.03 | $8.43 | 1,587 |
2020-03-06 | $9.21 | $9.21 | $9.16 | $9.16 | $8.56 | 248 |
2020-03-05 | $9.38 | $9.45 | $9.38 | $9.44 | $8.82 | 621 |
2020-03-04 | $9.51 | $9.51 | $9.51 | $9.51 | $8.88 | 5 |
2020-03-03 | $9.40 | $9.40 | $9.40 | $9.40 | $8.78 | 6 |
2020-03-02 | $9.24 | $9.35 | $9.24 | $9.35 | $8.73 | 190 |
2020-02-28 | $9.48 | $9.48 | $9.00 | $9.13 | $8.53 | 1,628 |
2020-02-27 | $9.42 | $9.54 | $9.41 | $9.41 | $8.79 | 7,858 |
2020-02-26 | $9.54 | $9.54 | $9.47 | $9.54 | $8.91 | 956 |
2020-02-25 | $9.52 | $9.64 | $9.37 | $9.37 | $8.75 | 5,200 |
2020-02-24 | $9.71 | $9.75 | $9.37 | $9.52 | $8.89 | 4,668 |
2020-02-21 | $9.65 | $9.90 | $9.61 | $9.90 | $9.25 | 1,277 |
2020-02-20 | $9.95 | $9.95 | $9.79 | $9.79 | $9.14 | 739 |
2020-02-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.15 | 778 |
2020-02-18 | $9.86 | $9.86 | $9.85 | $9.85 | $9.20 | 2,506 |
2020-02-14 | $9.93 | $9.93 | $9.73 | $9.85 | $9.20 | 1,129 |
2020-02-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.13 | 50 |
2020-02-12 | $9.96 | $9.96 | $9.82 | $9.82 | $9.17 | 311 |
2020-02-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.18 | 0 |
2020-02-10 | $9.61 | $9.71 | $9.61 | $9.71 | $9.07 | 1,179 |
2020-02-07 | $9.84 | $9.84 | $9.61 | $9.61 | $8.98 | 761 |
2020-02-06 | $9.65 | $9.79 | $9.65 | $9.72 | $9.08 | 5,789 |
2020-02-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.12 | 8 |
2020-02-04 | $9.37 | $9.63 | $9.37 | $9.61 | $8.98 | 4,618 |
2020-02-03 | $9.49 | $9.49 | $9.45 | $9.45 | $8.83 | 424 |
2020-01-31 | $9.49 | $9.49 | $9.49 | $9.49 | $8.86 | 12 |
2020-01-30 | $9.58 | $9.66 | $9.39 | $9.48 | $8.85 | 756 |
2020-01-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.15 | 117 |
2020-01-28 | $10.01 | $10.01 | $9.90 | $9.90 | $9.25 | 852 |
2020-01-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.13 | 3,491 |
2020-01-24 | $10.10 | $10.21 | $10.08 | $10.21 | $9.54 | 507 |
2020-01-23 | $10.07 | $10.30 | $9.99 | $10.30 | $9.62 | 3,136 |
2020-01-22 | $10.51 | $10.51 | $10.51 | $10.51 | $9.81 | 105 |
2020-01-21 | $10.51 | $10.51 | $10.51 | $10.51 | $9.82 | 41 |
2020-01-17 | $10.76 | $10.76 | $10.76 | $10.76 | $10.05 | 14 |
2020-01-16 | $10.84 | $10.84 | $10.84 | $10.84 | $10.12 | 39 |
2020-01-15 | $10.93 | $10.93 | $10.93 | $10.93 | $10.21 | 23 |
2020-01-14 | $10.80 | $10.91 | $10.77 | $10.91 | $10.19 | 392 |
2020-01-13 | $11.06 | $11.06 | $11.02 | $11.02 | $10.29 | 123 |
2020-01-10 | $11.02 | $11.02 | $10.98 | $11.01 | $10.28 | 304 |
2020-01-09 | $11.12 | $11.13 | $10.98 | $10.98 | $10.26 | 1,550 |
2020-01-08 | $11.14 | $11.14 | $10.85 | $10.85 | $10.13 | 2,848 |
2020-01-07 | $11.06 | $11.13 | $10.82 | $10.98 | $10.26 | 1,184 |
2020-01-06 | $11.19 | $11.19 | $10.94 | $10.94 | $10.22 | 1,212 |
2020-01-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.25 | 7 |
2020-01-02 | $10.97 | $11.42 | $10.85 | $10.85 | $10.13 | 6,690 |
2019-12-31 | $10.76 | $10.76 | $10.76 | $10.76 | $10.05 | 300 |
2019-12-30 | $10.78 | $10.80 | $10.78 | $10.80 | $10.09 | 360 |
2019-12-27 | $10.65 | $10.84 | $10.65 | $10.84 | $9.86 | 106 |
2019-12-26 | $10.70 | $10.91 | $10.69 | $10.91 | $9.93 | 1,365 |
2019-12-24 | $10.62 | $10.62 | $10.62 | $10.62 | $9.66 | 159 |
2019-12-23 | $10.45 | $10.45 | $10.45 | $10.45 | $9.51 | 3 |
2019-12-20 | $10.48 | $10.57 | $10.48 | $10.57 | $9.62 | 1,402 |
2019-12-19 | $10.73 | $10.73 | $10.30 | $10.55 | $9.60 | 671 |
2019-12-18 | $10.72 | $10.72 | $10.72 | $10.72 | $9.75 | 52 |
2019-12-17 | $10.50 | $10.63 | $10.50 | $10.63 | $9.67 | 1,264 |
2019-12-16 | $10.22 | $10.32 | $10.22 | $10.32 | $9.39 | 246 |
2019-12-13 | $10.20 | $10.20 | $10.20 | $10.20 | $9.28 | 4 |
2019-12-12 | $10.24 | $10.24 | $10.24 | $10.24 | $9.32 | 43 |
2019-12-11 | $10.19 | $10.19 | $10.19 | $10.19 | $9.27 | 5 |
2019-12-10 | $10.18 | $10.18 | $9.96 | $9.96 | $9.06 | 2,100 |
2019-12-09 | $9.99 | $10.05 | $9.90 | $10.05 | $9.14 | 3,356 |
2019-12-06 | $10.04 | $10.04 | $10.04 | $10.04 | $9.13 | 2 |
2019-12-05 | $9.87 | $9.87 | $9.87 | $9.87 | $8.98 | 163 |
2019-12-04 | $10.04 | $10.04 | $10.04 | $10.04 | $9.13 | 9 |
2019-12-03 | $9.97 | $10.00 | $9.97 | $10.00 | $9.10 | 159 |
2019-12-02 | $10.06 | $10.13 | $9.97 | $10.13 | $9.22 | 460 |
2019-11-29 | $10.20 | $10.20 | $10.20 | $10.20 | $9.28 | 1,624 |
2019-11-27 | $10.36 | $10.36 | $10.36 | $10.36 | $9.43 | 0 |
2019-11-26 | $10.41 | $10.55 | $10.19 | $10.19 | $9.27 | 1,562 |
2019-11-25 | $10.34 | $10.34 | $10.33 | $10.33 | $9.40 | 232 |
2019-11-22 | $10.33 | $10.33 | $10.16 | $10.16 | $9.24 | 330 |
2019-11-21 | $10.19 | $10.19 | $10.19 | $10.19 | $9.27 | 1 |
2019-11-20 | $10.14 | $10.14 | $10.14 | $10.14 | $9.23 | 40 |
2019-11-19 | $10.12 | $10.12 | $10.02 | $10.02 | $9.12 | 301 |
2019-11-18 | $10.00 | $10.13 | $10.00 | $10.13 | $9.22 | 892 |
2019-11-15 | $10.03 | $10.14 | $10.03 | $10.14 | $9.22 | 447 |
2019-11-14 | $10.01 | $10.16 | $10.01 | $10.16 | $9.24 | 671 |
2019-11-13 | $10.20 | $10.20 | $10.20 | $10.20 | $9.28 | 55 |
2019-11-12 | $10.35 | $10.35 | $10.35 | $10.35 | $9.42 | 2 |
2019-11-11 | $10.60 | $10.60 | $10.46 | $10.46 | $9.52 | 102 |
2019-11-08 | $10.75 | $10.75 | $10.60 | $10.60 | $9.64 | 1,554 |
2019-11-07 | $10.56 | $10.71 | $10.56 | $10.71 | $9.74 | 188 |
2019-11-06 | $10.73 | $10.75 | $10.66 | $10.66 | $9.70 | 708 |
2019-11-05 | $10.59 | $10.59 | $10.59 | $10.59 | $9.63 | 1 |
2019-11-04 | $10.56 | $10.56 | $10.56 | $10.56 | $9.61 | 12 |
2019-11-01 | $10.55 | $10.68 | $10.55 | $10.68 | $9.72 | 2,312 |
2019-10-31 | $10.29 | $10.38 | $10.29 | $10.38 | $9.44 | 2,095 |
2019-10-30 | $10.61 | $10.63 | $10.61 | $10.63 | $9.67 | 336 |
2019-10-29 | $10.61 | $10.61 | $10.61 | $10.61 | $9.65 | 65 |
2019-10-28 | $10.78 | $10.78 | $10.78 | $10.78 | $9.81 | 54 |
2019-10-25 | $10.57 | $10.75 | $10.56 | $10.75 | $9.78 | 1,003 |
2019-10-24 | $10.62 | $10.62 | $10.62 | $10.62 | $9.66 | 11 |
2019-10-23 | $10.58 | $10.58 | $10.54 | $10.54 | $9.59 | 402 |
2019-10-22 | $10.68 | $10.68 | $10.58 | $10.58 | $9.63 | 224 |
2019-10-21 | $10.70 | $10.72 | $10.70 | $10.72 | $9.75 | 3,227 |
2019-10-18 | $10.57 | $10.57 | $10.57 | $10.57 | $9.62 | 2 |
2019-10-17 | $10.50 | $10.50 | $10.35 | $10.49 | $9.54 | 2,911 |
2019-10-16 | $10.49 | $10.61 | $10.49 | $10.61 | $9.65 | 124 |
2019-10-15 | $10.69 | $10.69 | $10.69 | $10.69 | $9.73 | 92 |
2019-10-14 | $10.57 | $10.69 | $10.57 | $10.69 | $9.73 | 224 |
2019-10-11 | $10.76 | $10.76 | $10.76 | $10.76 | $9.79 | 152 |
2019-10-10 | $10.51 | $10.51 | $10.51 | $10.51 | $9.56 | 2 |
2019-10-09 | $10.38 | $10.38 | $10.38 | $10.38 | $9.44 | 65 |
2019-10-08 | $10.39 | $10.49 | $10.39 | $10.49 | $9.54 | 116 |
2019-10-07 | $10.69 | $10.69 | $10.54 | $10.54 | $9.59 | 1,056 |
2019-10-04 | $10.44 | $10.44 | $10.44 | $10.44 | $9.50 | 52 |
2019-10-03 | $10.43 | $10.81 | $10.38 | $10.38 | $9.44 | 1,763 |
2019-10-02 | $10.32 | $10.32 | $10.32 | $10.32 | $9.39 | 50 |
2019-10-01 | $10.41 | $10.41 | $10.41 | $10.41 | $9.47 | 17 |
2019-09-30 | $10.26 | $10.42 | $10.26 | $10.42 | $9.48 | 1,111 |
2019-09-27 | $10.28 | $10.28 | $10.28 | $10.28 | $9.35 | 12 |
2019-09-26 | $10.49 | $10.49 | $10.49 | $10.49 | $9.54 | 195 |
2019-09-25 | $10.61 | $10.61 | $10.61 | $10.61 | $9.65 | 8 |
2019-09-24 | $10.66 | $10.66 | $10.66 | $10.66 | $9.70 | 2 |
2019-09-23 | $10.93 | $10.93 | $10.78 | $10.78 | $9.81 | 227 |
2019-09-20 | $10.77 | $10.77 | $10.77 | $10.77 | $9.80 | 3 |
2019-09-19 | $10.86 | $10.86 | $10.86 | $10.86 | $9.88 | 2 |
2019-09-18 | $10.93 | $10.93 | $10.93 | $10.93 | $9.94 | 0 |
2019-09-17 | $11.04 | $11.05 | $11.04 | $11.05 | $10.05 | 102 |
2019-09-16 | $11.00 | $11.02 | $11.00 | $11.02 | $10.03 | 541 |
2019-09-13 | $10.82 | $10.85 | $10.82 | $10.85 | $9.87 | 852 |
2019-09-12 | $10.68 | $10.68 | $10.68 | $10.68 | $9.72 | 1 |
2019-09-11 | $10.70 | $10.82 | $10.70 | $10.82 | $9.84 | 122 |
2019-09-10 | $10.80 | $10.80 | $10.80 | $10.80 | $9.83 | 6 |
2019-09-09 | $10.87 | $10.87 | $10.70 | $10.70 | $9.73 | 689 |
2019-09-06 | $10.68 | $10.68 | $10.63 | $10.63 | $9.67 | 145 |
2019-09-05 | $10.65 | $10.65 | $10.65 | $10.65 | $9.69 | 100 |
2019-09-04 | $10.53 | $10.53 | $10.53 | $10.53 | $9.58 | 100 |
2019-09-03 | $10.23 | $10.23 | $10.23 | $10.23 | $9.31 | 100 |
2019-08-30 | $10.04 | $10.18 | $10.04 | $10.18 | $9.26 | 326 |
2019-08-29 | $10.28 | $10.28 | $10.13 | $10.13 | $9.22 | 102 |
2019-08-28 | $9.88 | $10.03 | $9.88 | $10.03 | $9.13 | 302 |
2019-08-27 | $10.02 | $10.02 | $10.02 | $10.02 | $9.12 | 2 |
2019-08-26 | $10.08 | $10.08 | $10.08 | $10.08 | $9.17 | 102 |
2019-08-23 | $9.85 | $10.00 | $9.85 | $10.00 | $9.10 | 3,607 |
2019-08-22 | $10.05 | $10.05 | $10.05 | $10.05 | $9.14 | 55 |
2019-08-21 | $10.06 | $10.06 | $10.06 | $10.06 | $9.15 | 2 |
2019-08-20 | $10.05 | $10.05 | $10.05 | $10.05 | $9.14 | 0 |
2019-08-19 | $10.13 | $10.13 | $10.04 | $10.04 | $9.13 | 1,000 |
2019-08-16 | $9.88 | $10.02 | $9.88 | $10.02 | $9.12 | 773 |
2019-08-15 | $9.85 | $9.85 | $9.85 | $9.85 | $8.96 | 16 |
2019-08-14 | $9.90 | $9.90 | $9.86 | $9.86 | $8.97 | 903 |
2019-08-13 | $10.10 | $10.10 | $10.10 | $10.10 | $9.19 | 2 |
2019-08-12 | $9.96 | $10.03 | $9.96 | $10.03 | $9.13 | 100 |
2019-08-09 | $10.07 | $10.07 | $10.07 | $10.07 | $9.16 | 3 |
2019-08-08 | $10.09 | $10.09 | $10.09 | $10.09 | $9.18 | 15 |
2019-08-07 | $9.91 | $10.04 | $9.91 | $10.04 | $9.13 | 395 |
2019-08-06 | $10.09 | $10.09 | $10.09 | $10.09 | $9.18 | 302 |
2019-08-05 | $10.27 | $10.27 | $9.96 | $10.05 | $9.14 | 1,746 |
2019-08-02 | $10.47 | $10.47 | $10.47 | $10.47 | $9.53 | 218 |
2019-08-01 | $10.59 | $10.59 | $10.59 | $10.59 | $9.63 | 188 |
2019-07-31 | $10.71 | $10.71 | $10.71 | $10.71 | $9.74 | 55 |
2019-07-30 | $10.82 | $10.87 | $10.82 | $10.82 | $9.84 | 265 |
2019-07-29 | $10.84 | $10.84 | $10.84 | $10.84 | $9.86 | 78 |
2019-07-26 | $10.69 | $10.69 | $10.69 | $10.69 | $9.73 | 2 |
2019-07-25 | $10.83 | $10.83 | $10.83 | $10.83 | $9.85 | 22 |
2019-07-24 | $10.85 | $10.85 | $10.85 | $10.85 | $9.87 | 2 |
2019-07-23 | $10.85 | $10.92 | $10.74 | $10.92 | $9.93 | 712 |
2019-07-22 | $10.81 | $10.81 | $10.62 | $10.77 | $9.80 | 718 |
2019-07-19 | $10.85 | $10.85 | $10.85 | $10.85 | $9.87 | 21 |
2019-07-18 | $10.83 | $10.83 | $10.83 | $10.83 | $9.85 | 80 |
2019-07-17 | $11.00 | $11.00 | $10.86 | $10.86 | $9.88 | 155 |
2019-07-16 | $10.93 | $10.93 | $10.75 | $10.86 | $9.88 | 582 |
2019-07-15 | $10.95 | $10.95 | $10.87 | $10.87 | $9.89 | 305 |
2019-07-12 | $10.95 | $10.95 | $10.95 | $10.95 | $9.96 | 1,620 |
2019-07-11 | $10.89 | $10.89 | $10.89 | $10.89 | $9.91 | 5 |
2019-07-10 | $10.96 | $10.96 | $10.96 | $10.96 | $9.97 | 23 |
2019-07-09 | $10.78 | $10.78 | $10.78 | $10.78 | $9.81 | 2 |
2019-07-08 | $11.08 | $11.08 | $10.92 | $10.92 | $9.93 | 1,267 |
2019-07-05 | $10.98 | $10.98 | $10.98 | $10.98 | $9.99 | 6 |
2019-07-03 | $11.15 | $11.15 | $11.15 | $11.15 | $10.15 | 84 |
2019-07-02 | $11.15 | $11.15 | $11.15 | $11.15 | $10.14 | 2 |
2019-07-01 | $11.31 | $11.31 | $11.31 | $11.31 | $10.29 | 37 |
2019-06-28 | $11.05 | $11.15 | $11.05 | $11.15 | $10.14 | 168 |
2019-06-27 | $11.21 | $11.21 | $11.21 | $11.21 | $10.20 | 3 |
2019-06-26 | $11.39 | $11.39 | $11.39 | $11.39 | $10.19 | 7 |
2019-06-25 | $11.14 | $11.14 | $11.14 | $11.14 | $9.97 | 3 |
2019-06-24 | $11.15 | $11.29 | $11.15 | $11.29 | $10.10 | 344 |
2019-06-21 | $11.10 | $11.10 | $11.06 | $11.06 | $9.90 | 1,382 |
2019-06-20 | $11.24 | $11.24 | $11.24 | $11.24 | $10.05 | 9 |
2019-06-19 | $10.88 | $11.00 | $10.88 | $11.00 | $9.84 | 123 |
2019-06-18 | $11.04 | $11.06 | $10.95 | $11.06 | $9.90 | 220 |
2019-06-17 | $10.78 | $10.89 | $10.78 | $10.89 | $9.75 | 257 |
2019-06-14 | $10.87 | $10.87 | $10.87 | $10.87 | $9.73 | 23 |
2019-06-13 | $10.66 | $10.74 | $10.66 | $10.74 | $9.61 | 592 |
2019-06-12 | $10.91 | $10.91 | $10.91 | $10.91 | $9.76 | 7 |
2019-06-11 | $11.02 | $11.02 | $11.02 | $11.02 | $9.86 | 2 |
2019-06-10 | $10.94 | $10.94 | $10.94 | $10.94 | $9.79 | 5 |
2019-06-07 | $10.84 | $10.90 | $10.84 | $10.90 | $9.75 | 136 |
2019-06-06 | $10.76 | $10.76 | $10.76 | $10.76 | $9.63 | 3 |
2019-06-05 | $10.71 | $10.86 | $10.71 | $10.86 | $9.72 | 3,667 |
2019-06-04 | $10.93 | $10.93 | $10.93 | $10.93 | $9.78 | 2 |
2019-06-03 | $10.87 | $10.99 | $10.87 | $10.99 | $9.83 | 504 |
2019-05-31 | $11.03 | $11.03 | $11.03 | $11.03 | $9.87 | 2 |
2019-05-30 | $10.90 | $11.03 | $10.90 | $11.03 | $9.87 | 225 |
2019-05-29 | $10.85 | $11.02 | $10.85 | $11.02 | $9.86 | 102 |
2019-05-28 | $11.03 | $11.03 | $11.03 | $11.03 | $9.87 | 2 |
2019-05-24 | $10.96 | $10.96 | $10.86 | $10.86 | $9.72 | 667 |
2019-05-23 | $10.93 | $10.94 | $10.93 | $10.94 | $9.79 | 651 |
2019-05-22 | $11.31 | $11.31 | $11.16 | $11.16 | $9.99 | 142 |
2019-05-21 | $11.18 | $11.18 | $11.18 | $11.18 | $10.00 | 3 |
2019-05-20 | $10.85 | $11.08 | $10.85 | $11.08 | $9.92 | 510 |
2019-05-17 | $11.13 | $11.17 | $11.13 | $11.17 | $10.00 | 509 |
2019-05-16 | $11.45 | $11.45 | $11.45 | $11.45 | $10.25 | 2 |
2019-05-15 | $11.27 | $11.40 | $11.27 | $11.38 | $10.18 | 338 |
2019-05-14 | $11.19 | $11.19 | $11.19 | $11.19 | $10.01 | 43 |
2019-05-13 | $11.17 | $11.17 | $11.16 | $11.16 | $9.99 | 166 |
2019-05-10 | $11.30 | $11.30 | $11.23 | $11.23 | $10.05 | 539 |
2019-05-09 | $11.27 | $11.43 | $11.27 | $11.43 | $10.23 | 557 |
2019-05-08 | $11.43 | $11.43 | $11.43 | $11.43 | $10.23 | 49 |
2019-05-07 | $11.62 | $11.62 | $11.37 | $11.37 | $10.17 | 143 |
2019-05-06 | $11.54 | $11.72 | $11.54 | $11.72 | $10.49 | 589 |
2019-05-03 | $12.06 | $12.06 | $12.06 | $12.06 | $10.79 | 9 |
2019-05-02 | $11.98 | $11.98 | $11.98 | $11.98 | $10.72 | 52 |
2019-05-01 | $11.96 | $11.96 | $11.96 | $11.96 | $10.70 | 2 |
2019-04-30 | $11.96 | $12.02 | $11.92 | $12.02 | $10.76 | 4,877 |
2019-04-29 | $12.28 | $12.28 | $12.28 | $12.28 | $10.99 | 93 |
2019-04-26 | $12.16 | $12.16 | $12.16 | $12.16 | $10.88 | 86 |
2019-04-25 | $12.17 | $12.33 | $12.17 | $12.26 | $10.97 | 424 |
2019-04-24 | $12.39 | $12.39 | $12.39 | $12.39 | $11.09 | 3 |
2019-04-23 | $12.22 | $12.33 | $12.22 | $12.33 | $11.03 | 122 |
2019-04-22 | $12.54 | $12.54 | $12.39 | $12.52 | $11.20 | 1,761 |
2019-04-18 | $12.25 | $12.25 | $12.25 | $12.25 | $10.96 | 316 |
2019-04-17 | $12.40 | $12.40 | $12.40 | $12.40 | $11.10 | 113 |
2019-04-16 | $12.30 | $12.49 | $12.30 | $12.45 | $11.14 | 2,202 |
2019-04-15 | $12.14 | $12.33 | $12.14 | $12.33 | $11.03 | 1,106 |
2019-04-12 | $12.41 | $12.56 | $12.41 | $12.56 | $11.24 | 494 |
2019-04-11 | $12.37 | $12.37 | $12.37 | $12.37 | $11.07 | 10 |
2019-04-10 | $12.44 | $12.44 | $12.44 | $12.44 | $11.13 | 2 |
2019-04-09 | $12.61 | $12.61 | $12.61 | $12.61 | $11.28 | 222 |
2019-04-08 | $12.74 | $12.75 | $12.59 | $12.59 | $11.27 | 776 |
2019-04-05 | $12.45 | $12.45 | $12.45 | $12.45 | $11.14 | 302 |
2019-04-04 | $12.32 | $12.45 | $12.32 | $12.45 | $11.14 | 1,922 |
2019-04-03 | $12.40 | $12.47 | $12.40 | $12.47 | $11.16 | 312 |
2019-04-02 | $12.30 | $12.50 | $12.30 | $12.33 | $11.03 | 1,075 |
2019-04-01 | $12.67 | $12.67 | $12.56 | $12.56 | $11.24 | 237 |
2019-03-29 | $12.17 | $12.21 | $12.17 | $12.21 | $10.93 | 320 |
2019-03-28 | $12.21 | $12.21 | $12.21 | $12.21 | $10.93 | 46 |
2019-03-27 | $11.99 | $12.12 | $11.99 | $12.12 | $10.85 | 217 |
2019-03-26 | $12.03 | $12.03 | $12.03 | $12.03 | $10.77 | 2 |
2019-03-25 | $11.91 | $11.95 | $11.91 | $11.95 | $10.69 | 132 |
2019-03-22 | $12.08 | $12.11 | $12.08 | $12.11 | $10.84 | 1,620 |
2019-03-21 | $12.48 | $12.48 | $12.30 | $12.30 | $11.01 | 202 |
2019-03-20 | $12.46 | $12.46 | $12.46 | $12.46 | $11.15 | 0 |
2019-03-19 | $12.40 | $12.40 | $12.37 | $12.37 | $11.07 | 153 |
2019-03-18 | $12.36 | $12.36 | $12.36 | $12.36 | $11.06 | 0 |
2019-03-15 | $12.30 | $12.30 | $12.30 | $12.30 | $11.01 | 2 |
2019-03-14 | $11.97 | $12.26 | $11.97 | $12.26 | $10.97 | 1,838 |
2019-03-13 | $12.00 | $12.00 | $12.00 | $12.00 | $10.74 | 301 |
2019-03-12 | $11.84 | $11.84 | $11.84 | $11.84 | $10.60 | 3 |
2019-03-11 | $11.98 | $11.98 | $11.98 | $11.98 | $10.72 | 57 |
2019-03-08 | $11.82 | $11.82 | $11.76 | $11.76 | $10.52 | 104 |
2019-03-07 | $12.11 | $12.11 | $12.11 | $12.11 | $10.84 | 765 |
2019-03-06 | $12.13 | $12.29 | $12.11 | $12.29 | $11.00 | 1,251 |
2019-03-05 | $11.81 | $12.14 | $11.81 | $12.10 | $10.83 | 1,118 |
2019-03-04 | $12.45 | $12.45 | $11.95 | $12.14 | $10.86 | 5,594 |
2019-03-01 | $12.40 | $12.40 | $12.40 | $12.40 | $11.10 | 12 |
2019-02-28 | $12.23 | $12.23 | $12.23 | $12.23 | $10.94 | 38 |
2019-02-27 | $12.25 | $12.25 | $12.25 | $12.25 | $10.96 | 15 |
2019-02-26 | $12.38 | $12.62 | $12.38 | $12.53 | $11.21 | 768 |
2019-02-25 | $12.36 | $12.36 | $12.36 | $12.36 | $11.06 | 35 |
2019-02-22 | $12.11 | $12.28 | $11.94 | $12.15 | $10.87 | 6,155 |
2019-02-21 | $12.00 | $12.00 | $12.00 | $12.00 | $10.74 | 36 |
2019-02-20 | $11.83 | $11.88 | $11.68 | $11.88 | $10.63 | 1,879 |
2019-02-19 | $11.74 | $11.92 | $11.65 | $11.92 | $10.67 | 2,238 |
2019-02-15 | $11.86 | $11.86 | $11.69 | $11.69 | $10.46 | 589 |
2019-02-14 | $11.61 | $11.74 | $11.61 | $11.74 | $10.51 | 792 |
2019-02-13 | $11.61 | $11.61 | $11.61 | $11.61 | $10.39 | 8 |
2019-02-12 | $11.49 | $11.49 | $11.49 | $11.49 | $10.28 | 9 |
2019-02-11 | $11.50 | $11.50 | $11.50 | $11.50 | $10.29 | 9 |
2019-02-08 | $11.39 | $11.39 | $11.39 | $11.39 | $10.19 | 15 |
2019-02-07 | $11.63 | $11.63 | $11.34 | $11.46 | $10.26 | 1,032 |
2019-02-06 | $11.52 | $11.63 | $11.52 | $11.63 | $10.41 | 1,589 |
2019-02-05 | $11.59 | $11.80 | $11.59 | $11.80 | $10.56 | 1,302 |
2019-02-04 | $11.53 | $11.70 | $11.53 | $11.70 | $10.47 | 665 |
2019-02-01 | $11.65 | $11.65 | $11.65 | $11.65 | $10.43 | 16 |
2019-01-31 | $11.48 | $11.61 | $11.48 | $11.61 | $10.39 | 1,090 |
2019-01-30 | $11.37 | $11.60 | $11.37 | $11.52 | $10.31 | 1,359 |
2019-01-29 | $11.51 | $11.51 | $11.51 | $11.51 | $10.30 | 2 |
2019-01-28 | $11.46 | $11.46 | $11.46 | $11.46 | $10.26 | 10 |
2019-01-25 | $11.59 | $11.59 | $11.59 | $11.59 | $10.37 | 3 |
2019-01-24 | $11.40 | $11.44 | $11.40 | $11.44 | $10.24 | 460 |
2019-01-23 | $11.25 | $11.25 | $11.25 | $11.25 | $10.07 | 0 |
2019-01-22 | $11.12 | $11.48 | $11.12 | $11.25 | $10.06 | 1,347 |
2019-01-18 | $11.39 | $11.49 | $11.39 | $11.49 | $10.28 | 401 |
2019-01-17 | $11.31 | $11.45 | $11.31 | $11.45 | $10.25 | 136 |
2019-01-16 | $11.19 | $11.32 | $11.19 | $11.32 | $10.13 | 228 |
2019-01-15 | $11.21 | $11.21 | $11.21 | $11.21 | $10.03 | 2 |
2019-01-14 | $10.95 | $11.32 | $10.95 | $11.21 | $10.03 | 3,814 |
2019-01-11 | $11.13 | $11.13 | $11.13 | $11.13 | $9.96 | 7 |
2019-01-10 | $11.02 | $11.09 | $11.02 | $11.09 | $9.92 | 128 |
2019-01-09 | $10.89 | $11.28 | $10.89 | $11.11 | $9.94 | 4,142 |
2019-01-08 | $10.92 | $10.96 | $10.92 | $10.96 | $9.81 | 168 |
2019-01-07 | $10.79 | $10.87 | $10.63 | $10.87 | $9.73 | 2,769 |
2019-01-04 | $10.85 | $10.87 | $10.85 | $10.87 | $9.73 | 175 |
2019-01-03 | $10.34 | $10.50 | $10.34 | $10.50 | $9.40 | 500 |
2019-01-02 | $10.70 | $10.85 | $10.22 | $10.52 | $9.41 | 9,578 |
2018-12-31 | $10.76 | $10.77 | $10.74 | $10.77 | $9.64 | 448 |
2018-12-28 | $10.50 | $10.66 | $10.50 | $10.66 | $9.54 | 410 |
2018-12-27 | $11.01 | $11.01 | $11.01 | $11.01 | $9.51 | 313 |
2018-12-26 | $11.15 | $11.16 | $11.15 | $11.16 | $9.64 | 308 |
2018-12-24 | $11.02 | $11.22 | $11.02 | $11.22 | $9.69 | 102 |
2018-12-21 | $11.07 | $11.22 | $11.07 | $11.22 | $9.69 | 102 |
2018-12-20 | $11.42 | $11.42 | $11.07 | $11.22 | $9.69 | 390 |
2018-12-19 | $11.32 | $11.32 | $11.32 | $11.32 | $9.78 | 20 |
2018-12-18 | $11.84 | $11.99 | $11.77 | $11.77 | $10.17 | 1,600 |
2018-12-17 | $11.97 | $11.99 | $11.93 | $11.93 | $10.31 | 1,041 |
2018-12-14 | $12.19 | $12.32 | $12.09 | $12.16 | $10.50 | 3,594 |
2018-12-13 | $12.28 | $12.28 | $12.28 | $12.28 | $10.61 | 10 |
2018-12-12 | $12.21 | $12.21 | $12.12 | $12.16 | $10.50 | 1,658 |
2018-12-11 | $12.03 | $12.13 | $11.99 | $12.13 | $10.48 | 1,935 |
2018-12-10 | $11.95 | $12.15 | $11.94 | $12.15 | $10.50 | 950 |
2018-12-07 | $11.99 | $12.42 | $11.99 | $12.33 | $10.65 | 7,473 |
2018-12-06 | $12.30 | $12.30 | $12.30 | $12.30 | $10.63 | 308 |
2018-12-04 | $12.44 | $12.44 | $12.44 | $12.44 | $10.75 | 1 |
2018-12-03 | $12.44 | $12.44 | $12.44 | $12.44 | $10.75 | 152 |
2018-11-30 | $12.33 | $12.33 | $12.33 | $12.33 | $10.65 | 357 |
2018-11-29 | $12.35 | $12.35 | $12.35 | $12.35 | $10.67 | 19 |
2018-11-28 | $12.35 | $12.35 | $12.35 | $12.35 | $10.67 | 302 |
2018-11-27 | $12.24 | $12.24 | $12.24 | $12.24 | $10.57 | 20 |
2018-11-26 | $12.10 | $12.24 | $12.00 | $12.24 | $10.57 | 1,653 |
2018-11-23 | $12.09 | $12.09 | $12.09 | $12.09 | $10.44 | 100 |
2018-11-21 | $12.09 | $12.09 | $12.09 | $12.09 | $10.44 | 100 |
2018-11-20 | $12.09 | $12.09 | $12.09 | $12.09 | $10.44 | 0 |
2018-11-19 | $12.09 | $12.09 | $12.09 | $12.09 | $10.44 | 66 |
2018-11-16 | $12.09 | $12.09 | $12.09 | $12.09 | $10.44 | 52 |
2018-11-15 | $12.09 | $12.09 | $12.09 | $12.09 | $10.44 | 1,323 |
2018-11-14 | $12.37 | $12.37 | $12.01 | $12.01 | $10.38 | 3,431 |
2018-11-13 | $12.30 | $12.30 | $12.30 | $12.30 | $10.63 | 1 |
2018-11-12 | $12.30 | $12.30 | $12.30 | $12.30 | $10.63 | 80 |
2018-11-09 | $12.30 | $12.30 | $12.30 | $12.30 | $10.63 | 34 |
2018-11-08 | $12.30 | $12.30 | $12.30 | $12.30 | $10.63 | 3 |
2018-11-07 | $12.30 | $12.30 | $12.30 | $12.30 | $10.63 | 445 |
2018-11-06 | $12.00 | $12.00 | $12.00 | $12.00 | $10.37 | 0 |
2018-11-05 | $12.00 | $12.00 | $12.00 | $12.00 | $10.37 | 0 |
2018-11-02 | $11.97 | $12.00 | $11.85 | $12.00 | $10.37 | 1,253 |
2018-11-01 | $12.02 | $12.02 | $12.02 | $12.02 | $10.38 | 84 |
2018-10-31 | $12.02 | $12.02 | $12.02 | $12.02 | $10.38 | 2 |
2018-10-30 | $12.02 | $12.02 | $12.02 | $12.02 | $10.38 | 69 |
2018-10-29 | $12.02 | $12.02 | $12.02 | $12.02 | $10.38 | 10 |
2018-10-26 | $12.02 | $12.02 | $12.02 | $12.02 | $10.38 | 16 |
2018-10-25 | $12.02 | $12.02 | $12.02 | $12.02 | $10.38 | 55 |
2018-10-24 | $12.02 | $12.02 | $12.02 | $12.02 | $10.38 | 0 |
2018-10-23 | $12.02 | $12.02 | $12.02 | $12.02 | $10.38 | 10 |
2018-10-22 | $12.02 | $12.02 | $12.02 | $12.02 | $10.38 | 12 |
2018-10-19 | $12.04 | $12.04 | $12.02 | $12.02 | $10.38 | 503 |
2018-10-18 | $12.02 | $12.02 | $12.02 | $12.02 | $10.38 | 2 |
2018-10-17 | $12.16 | $12.16 | $11.60 | $12.02 | $10.38 | 25,129 |
2018-10-16 | $12.12 | $12.12 | $12.12 | $12.12 | $10.47 | 3 |
2018-10-15 | $12.07 | $12.12 | $11.91 | $12.12 | $10.47 | 1,266 |
2018-10-12 | $12.12 | $12.28 | $11.91 | $12.03 | $10.39 | 20,585 |
2018-10-11 | $12.20 | $12.20 | $12.04 | $12.04 | $10.40 | 864 |
2018-10-10 | $12.33 | $12.33 | $12.22 | $12.22 | $10.56 | 361 |
2018-10-09 | $12.09 | $12.09 | $12.09 | $12.09 | $10.44 | 244 |
2018-10-08 | $12.07 | $12.09 | $12.07 | $12.09 | $10.44 | 1,507 |
2018-10-05 | $12.58 | $12.58 | $12.58 | $12.58 | $10.87 | 7 |
2018-10-04 | $12.58 | $12.58 | $12.58 | $12.58 | $10.87 | 130 |
2018-10-03 | $12.58 | $12.58 | $12.58 | $12.58 | $10.87 | 3 |
2018-10-02 | $12.60 | $12.60 | $12.58 | $12.58 | $10.87 | 207 |
2018-10-01 | $12.83 | $13.30 | $12.83 | $13.03 | $11.26 | 2,100 |
2018-09-28 | $12.84 | $12.84 | $12.84 | $12.84 | $11.09 | 0 |
2018-09-27 | $13.15 | $13.15 | $12.84 | $12.84 | $11.09 | 400 |
2018-09-26 | $12.79 | $12.87 | $12.79 | $12.87 | $11.12 | 854 |
2018-09-25 | $12.70 | $12.70 | $12.70 | $12.70 | $10.97 | 215 |
2018-09-24 | $12.64 | $12.75 | $12.58 | $12.75 | $11.01 | 1,431 |
2018-09-21 | $12.79 | $12.79 | $12.70 | $12.70 | $10.97 | 1,755 |
2018-09-20 | $13.00 | $13.00 | $13.00 | $13.00 | $11.23 | 2 |
2018-09-19 | $13.00 | $13.00 | $13.00 | $13.00 | $11.23 | 400 |
2018-09-18 | $12.58 | $12.58 | $12.58 | $12.58 | $10.87 | 7 |
2018-09-17 | $12.58 | $12.58 | $12.58 | $12.58 | $10.87 | 200 |
2018-09-14 | $12.55 | $12.57 | $12.55 | $12.56 | $10.85 | 497 |
2018-09-13 | $12.50 | $12.50 | $12.50 | $12.50 | $10.80 | 19 |
2018-09-12 | $12.50 | $12.50 | $12.50 | $12.50 | $10.80 | 200 |
2018-09-11 | $12.40 | $12.45 | $12.40 | $12.45 | $10.76 | 224 |
2018-09-10 | $12.45 | $12.45 | $12.45 | $12.45 | $10.76 | 3 |
2018-09-07 | $12.45 | $12.45 | $12.45 | $12.45 | $10.76 | 8 |
2018-09-06 | $12.45 | $12.45 | $12.45 | $12.45 | $10.76 | 10 |
2018-09-05 | $12.45 | $12.45 | $12.45 | $12.45 | $10.76 | 16 |
2018-09-04 | $12.43 | $12.45 | $12.43 | $12.45 | $10.76 | 1,726 |
2018-08-31 | $12.52 | $12.52 | $12.52 | $12.52 | $10.82 | 624 |
2018-08-30 | $12.65 | $12.71 | $12.65 | $12.71 | $10.98 | 529 |
2018-08-29 | $12.50 | $12.50 | $12.50 | $12.50 | $10.80 | 0 |
2018-08-28 | $12.50 | $12.50 | $12.50 | $12.50 | $10.80 | 1 |
2018-08-27 | $12.50 | $12.50 | $12.50 | $12.50 | $10.80 | 2 |
2018-08-24 | $12.50 | $12.50 | $12.50 | $12.50 | $10.80 | 300 |
2018-08-23 | $12.34 | $12.34 | $12.34 | $12.34 | $10.66 | 107 |
2018-08-22 | $12.34 | $12.34 | $12.34 | $12.34 | $10.66 | 47 |
2018-08-21 | $12.34 | $12.34 | $12.34 | $12.34 | $10.66 | 12 |
2018-08-20 | $12.24 | $12.34 | $11.98 | $12.34 | $10.66 | 6,735 |
2018-08-17 | $12.07 | $12.07 | $12.07 | $12.07 | $10.43 | 0 |
2018-08-16 | $12.07 | $12.07 | $12.07 | $12.07 | $10.43 | 111 |
2018-08-15 | $12.00 | $12.07 | $12.00 | $12.07 | $10.43 | 432 |
2018-08-14 | $12.41 | $12.41 | $12.41 | $12.41 | $10.72 | 20 |
2018-08-13 | $12.70 | $12.70 | $12.41 | $12.41 | $10.72 | 307 |
2018-08-10 | $12.86 | $12.86 | $12.86 | $12.86 | $11.11 | 123 |
2018-08-09 | $12.86 | $12.86 | $12.86 | $12.86 | $11.11 | 200 |
2018-08-08 | $12.75 | $12.75 | $12.75 | $12.75 | $11.01 | 30 |
2018-08-07 | $12.86 | $12.86 | $12.72 | $12.75 | $11.01 | 1,840 |
2018-08-06 | $12.61 | $12.61 | $12.47 | $12.47 | $10.77 | 553 |
2018-08-03 | $12.41 | $12.43 | $12.40 | $12.40 | $10.71 | 752 |
2018-08-02 | $12.90 | $12.90 | $12.90 | $12.90 | $11.14 | 3 |
2018-08-01 | $12.90 | $12.90 | $12.90 | $12.90 | $11.14 | 5 |
2018-07-31 | $12.90 | $12.90 | $12.90 | $12.90 | $11.14 | 60 |
2018-07-30 | $13.22 | $13.22 | $12.90 | $12.90 | $11.14 | 1,040 |
2018-07-27 | $13.10 | $13.10 | $13.10 | $13.10 | $11.32 | 9 |
2018-07-26 | $13.10 | $13.10 | $13.10 | $13.10 | $11.32 | 300 |
2018-07-25 | $12.64 | $12.64 | $12.64 | $12.64 | $10.92 | 44 |
2018-07-24 | $12.64 | $12.64 | $12.64 | $12.64 | $10.92 | 1 |
2018-07-23 | $12.71 | $12.99 | $12.64 | $12.64 | $10.92 | 960 |
2018-07-20 | $12.66 | $12.69 | $12.66 | $12.69 | $10.96 | 426 |
2018-07-19 | $12.40 | $12.40 | $12.40 | $12.40 | $10.71 | 308 |
2018-07-18 | $12.60 | $12.60 | $12.60 | $12.60 | $10.89 | 144 |
2018-07-17 | $12.55 | $12.55 | $12.55 | $12.55 | $10.84 | 1,104 |
2018-07-16 | $12.86 | $12.86 | $12.86 | $12.86 | $11.11 | 377 |
2018-07-13 | $12.76 | $12.76 | $12.75 | $12.75 | $11.01 | 494 |
2018-07-12 | $12.84 | $12.84 | $12.84 | $12.84 | $11.09 | 113 |
2018-07-11 | $12.56 | $12.56 | $12.56 | $12.56 | $10.85 | 334 |
2018-07-10 | $12.63 | $12.83 | $12.36 | $12.83 | $11.08 | 5,472 |
2018-07-09 | $12.49 | $12.49 | $12.49 | $12.49 | $10.79 | 70 |
2018-07-06 | $12.49 | $12.49 | $12.49 | $12.49 | $10.79 | 26 |
2018-07-05 | $12.49 | $12.49 | $12.49 | $12.49 | $10.79 | 256 |
2018-07-03 | $12.26 | $12.26 | $12.26 | $12.26 | $10.59 | 1,866 |
2018-07-02 | $12.23 | $12.23 | $12.11 | $12.16 | $10.50 | 14,081 |
2018-06-29 | $12.46 | $12.46 | $12.46 | $12.46 | $10.76 | 293 |
2018-06-28 | $12.14 | $12.14 | $12.14 | $12.14 | $10.49 | 137 |
2018-06-27 | $11.32 | $12.17 | $11.32 | $12.17 | $10.51 | 2,592 |
2018-06-26 | $12.38 | $12.38 | $12.38 | $12.38 | $10.70 | 7 |
2018-06-25 | $12.38 | $12.38 | $12.38 | $12.38 | $10.70 | 6 |
2018-06-22 | $12.46 | $12.46 | $12.31 | $12.38 | $10.70 | 22,556 |
2018-06-21 | $12.58 | $12.58 | $12.58 | $12.58 | $10.87 | 1 |
2018-06-20 | $12.58 | $12.58 | $12.58 | $12.58 | $10.87 | 200 |
2018-06-19 | $12.30 | $12.65 | $12.22 | $12.65 | $10.93 | 1,116 |
2018-06-18 | $11.89 | $12.76 | $11.89 | $12.47 | $10.77 | 1,893 |
2018-06-15 | $12.44 | $12.44 | $12.44 | $12.44 | $10.75 | 1,013 |
2018-06-14 | $12.78 | $12.85 | $12.60 | $12.60 | $10.89 | 35,003 |
2018-06-13 | $12.78 | $12.78 | $12.78 | $12.78 | $11.04 | 355 |
2018-06-12 | $13.35 | $13.35 | $13.35 | $13.35 | $11.53 | 127 |
2018-06-11 | $13.35 | $13.35 | $13.35 | $13.35 | $11.53 | 400 |
2018-06-08 | $12.99 | $13.43 | $12.99 | $13.43 | $11.60 | 2,003 |
2018-06-07 | $12.99 | $13.50 | $12.93 | $13.05 | $11.27 | 35,368 |
2018-06-06 | $13.45 | $13.50 | $13.45 | $13.50 | $11.66 | 895 |
2018-06-05 | $13.32 | $13.42 | $13.32 | $13.42 | $11.59 | 493 |
2018-06-04 | $13.12 | $13.44 | $13.12 | $13.44 | $11.61 | 6,737 |
2018-06-01 | $13.41 | $13.41 | $13.06 | $13.20 | $11.40 | 779 |
2018-05-31 | $13.05 | $13.30 | $13.02 | $13.30 | $11.49 | 3,334 |
2018-05-30 | $12.94 | $13.04 | $12.94 | $13.03 | $11.26 | 30,008 |
2018-05-29 | $13.05 | $13.05 | $13.05 | $13.05 | $11.27 | 469 |
2018-05-25 | $12.83 | $13.12 | $12.83 | $12.98 | $11.21 | 5,794 |
2018-05-24 | $13.25 | $13.25 | $12.99 | $13.21 | $11.41 | 2,852 |
2018-05-23 | $13.19 | $13.19 | $12.75 | $12.98 | $11.21 | 38,796 |
2018-05-22 | $13.48 | $13.51 | $13.32 | $13.38 | $11.56 | 5,422 |
2018-05-21 | $13.45 | $13.45 | $13.02 | $13.23 | $11.43 | 5,144 |
2018-05-18 | $13.03 | $13.23 | $13.03 | $13.23 | $11.43 | 682 |
2018-05-17 | $13.15 | $13.15 | $12.70 | $13.08 | $11.30 | 4,821 |
2018-05-16 | $13.17 | $13.18 | $12.98 | $13.18 | $11.39 | 2,026 |
2018-05-15 | $13.15 | $13.15 | $12.94 | $12.95 | $11.19 | 6,986 |
2018-05-14 | $13.27 | $13.77 | $12.78 | $13.20 | $11.40 | 93,554 |
2018-05-11 | $13.13 | $13.13 | $13.13 | $13.13 | $11.34 | 104 |
2018-05-10 | $13.13 | $13.16 | $13.09 | $13.16 | $11.37 | 7,420 |
2018-05-09 | $12.88 | $12.98 | $12.88 | $12.97 | $11.20 | 1,651 |
2018-05-08 | $12.65 | $12.65 | $12.28 | $12.61 | $10.89 | 3,359 |
2018-05-07 | $12.60 | $12.70 | $12.60 | $12.63 | $10.91 | 3,738 |
2018-05-04 | $12.45 | $12.55 | $12.45 | $12.52 | $10.82 | 995 |
2018-05-03 | $12.46 | $12.54 | $12.24 | $12.52 | $10.82 | 10,300 |
2018-05-02 | $12.23 | $12.23 | $12.23 | $12.23 | $10.57 | 2 |
2018-05-01 | $12.23 | $12.23 | $12.23 | $12.23 | $10.57 | 259 |
2018-04-30 | $12.52 | $12.66 | $12.30 | $12.60 | $10.89 | 51,216 |
2018-04-27 | $12.27 | $12.36 | $12.27 | $12.36 | $10.68 | 420 |
2018-04-26 | $12.28 | $12.28 | $12.28 | $12.28 | $10.61 | 206 |
2018-04-25 | $11.96 | $11.96 | $11.96 | $11.96 | $10.33 | 2 |
2018-04-24 | $11.96 | $11.96 | $11.96 | $11.96 | $10.33 | 96 |
2018-04-23 | $11.96 | $11.96 | $11.96 | $11.96 | $10.33 | 4,600 |
2018-04-20 | $11.88 | $11.88 | $11.88 | $11.88 | $10.26 | 9 |
2018-04-19 | $11.88 | $11.88 | $11.88 | $11.88 | $10.26 | 0 |
2018-04-18 | $11.88 | $11.88 | $11.88 | $11.88 | $10.26 | 12 |
2018-04-17 | $11.88 | $11.88 | $11.88 | $11.88 | $10.26 | 4 |
2018-04-16 | $11.89 | $11.89 | $11.88 | $11.88 | $10.26 | 638 |
2018-04-13 | $12.01 | $12.01 | $12.01 | $12.01 | $10.38 | 24 |
2018-04-12 | $12.01 | $12.01 | $12.01 | $12.01 | $10.38 | 51 |
2018-04-11 | $12.01 | $12.01 | $12.01 | $12.01 | $10.38 | 600 |
2018-04-10 | $12.05 | $12.05 | $11.86 | $11.98 | $10.35 | 1,320 |
2018-04-09 | $12.03 | $12.10 | $12.03 | $12.05 | $10.41 | 2,060 |
2018-04-06 | $11.96 | $11.97 | $11.96 | $11.97 | $10.34 | 200 |
2018-04-05 | $12.00 | $12.00 | $12.00 | $12.00 | $10.37 | 103 |
2018-04-04 | $11.87 | $11.87 | $11.87 | $11.87 | $10.25 | 8 |
2018-04-03 | $11.87 | $11.87 | $11.87 | $11.87 | $10.25 | 100 |
2018-04-02 | $12.03 | $12.03 | $11.53 | $11.53 | $9.96 | 7,235 |
2018-03-29 | $11.86 | $11.86 | $11.85 | $11.85 | $10.24 | 300 |
2018-03-28 | $11.67 | $11.67 | $11.61 | $11.61 | $10.03 | 1,032 |
2018-03-27 | $11.84 | $11.84 | $11.84 | $11.84 | $10.23 | 446 |
2018-03-26 | $11.96 | $11.96 | $11.96 | $11.96 | $10.33 | 113 |
2018-03-23 | $11.54 | $11.54 | $11.54 | $11.54 | $9.97 | 446 |
2018-03-22 | $11.75 | $11.76 | $11.67 | $11.67 | $10.08 | 3,551 |
2018-03-21 | $11.84 | $11.86 | $11.83 | $11.86 | $10.25 | 1,613 |
2018-03-20 | $11.77 | $11.77 | $11.77 | $11.77 | $10.17 | 150 |
2018-03-19 | $11.71 | $11.71 | $11.71 | $11.71 | $10.12 | 0 |
2018-03-16 | $11.71 | $11.71 | $11.71 | $11.71 | $10.12 | 0 |
2018-03-15 | $11.71 | $11.71 | $11.71 | $11.71 | $10.12 | 0 |
2018-03-14 | $11.55 | $11.71 | $11.55 | $11.71 | $10.12 | 5,303 |
2018-03-13 | $11.83 | $11.83 | $11.49 | $11.49 | $9.93 | 1,900 |
2018-03-12 | $11.66 | $11.66 | $11.66 | $11.66 | $10.07 | 0 |
2018-03-09 | $11.66 | $11.66 | $11.66 | $11.66 | $10.07 | 176 |
2018-03-08 | $11.49 | $11.51 | $11.49 | $11.51 | $9.94 | 354 |
2018-03-07 | $11.19 | $11.23 | $11.19 | $11.23 | $9.70 | 1,464 |
2018-03-06 | $11.35 | $11.35 | $11.35 | $11.35 | $9.81 | 52 |
2018-03-05 | $11.36 | $11.36 | $11.35 | $11.35 | $9.81 | 1,753 |
2018-03-02 | $11.51 | $11.60 | $11.51 | $11.60 | $10.02 | 2,770 |
2018-03-01 | $11.51 | $11.51 | $11.28 | $11.31 | $9.77 | 1,001 |
2018-02-28 | $11.59 | $11.59 | $11.59 | $11.59 | $10.01 | 700 |
2018-02-27 | $11.60 | $11.60 | $11.56 | $11.59 | $10.01 | 2,586 |
2018-02-26 | $11.70 | $11.89 | $11.70 | $11.88 | $10.26 | 2,758 |
2018-02-23 | $11.53 | $11.53 | $11.53 | $11.53 | $9.96 | 0 |
2018-02-22 | $11.58 | $11.58 | $11.53 | $11.53 | $9.96 | 3,071 |
2018-02-21 | $11.60 | $11.70 | $11.60 | $11.70 | $10.11 | 6,300 |
2018-02-20 | $11.57 | $11.57 | $11.57 | $11.57 | $10.00 | 3 |
2018-02-16 | $11.58 | $11.58 | $11.57 | $11.57 | $10.00 | 5,004 |
2018-02-15 | $11.63 | $11.63 | $11.63 | $11.63 | $10.05 | 2,602 |
2018-02-14 | $11.35 | $11.36 | $11.32 | $11.33 | $9.79 | 10,622 |
2018-02-13 | $11.00 | $11.00 | $11.00 | $11.00 | $9.50 | 0 |
2018-02-12 | $11.00 | $11.00 | $11.00 | $11.00 | $9.50 | 21 |
2018-02-09 | $11.09 | $11.11 | $10.98 | $11.00 | $9.50 | 3,436 |
2018-02-08 | $11.55 | $11.55 | $11.08 | $11.08 | $9.57 | 1,661 |
2018-02-07 | $12.20 | $12.20 | $12.20 | $12.20 | $10.54 | 8 |
2018-02-06 | $12.20 | $12.20 | $12.20 | $12.20 | $10.54 | 25 |
2018-02-05 | $12.20 | $12.20 | $12.20 | $12.20 | $10.54 | 700 |
2018-02-02 | $12.24 | $12.24 | $12.24 | $12.24 | $10.57 | 254 |
2018-02-01 | $12.19 | $12.19 | $12.02 | $12.06 | $10.42 | 2,132 |
2018-01-31 | $12.14 | $12.14 | $12.14 | $12.14 | $10.49 | 225 |
2018-01-30 | $12.25 | $12.25 | $12.14 | $12.14 | $10.49 | 1,092 |
2018-01-29 | $12.45 | $12.48 | $12.37 | $12.37 | $10.69 | 322 |
2018-01-26 | $12.45 | $12.46 | $12.45 | $12.46 | $10.76 | 257 |
2018-01-25 | $12.14 | $12.14 | $12.14 | $12.14 | $10.49 | 0 |
2018-01-24 | $12.33 | $12.33 | $12.14 | $12.14 | $10.49 | 1,805 |
2018-01-23 | $11.82 | $11.82 | $11.82 | $11.82 | $10.21 | 0 |
2018-01-22 | $11.88 | $11.88 | $11.78 | $11.82 | $10.21 | 4,026 |
2018-01-19 | $11.87 | $11.94 | $11.87 | $11.94 | $10.31 | 2,283 |
2018-01-18 | $11.82 | $11.82 | $11.82 | $11.82 | $10.21 | 3,688 |
2018-01-17 | $11.85 | $11.85 | $11.78 | $11.84 | $10.23 | 2,508 |
2018-01-16 | $12.05 | $12.05 | $11.75 | $11.75 | $10.15 | 5,455 |
2018-01-12 | $11.75 | $12.12 | $11.75 | $12.05 | $10.41 | 3,210 |
2018-01-11 | $11.72 | $11.72 | $11.72 | $11.72 | $10.12 | 9 |
2018-01-10 | $11.72 | $11.72 | $11.72 | $11.72 | $10.12 | 454 |
2018-01-09 | $11.87 | $11.87 | $11.69 | $11.69 | $10.10 | 6,482 |
2018-01-08 | $11.81 | $11.88 | $11.81 | $11.88 | $10.26 | 7,949 |
2018-01-05 | $11.75 | $11.87 | $11.70 | $11.70 | $10.11 | 8,211 |
2018-01-04 | $11.76 | $11.76 | $11.76 | $11.76 | $10.16 | 2,202 |
2018-01-03 | $11.62 | $11.65 | $11.62 | $11.65 | $10.06 | 980 |
2018-01-02 | $11.55 | $11.55 | $11.53 | $11.54 | $9.97 | 20,258 |
2017-12-29 | $11.35 | $11.35 | $11.35 | $11.35 | $9.81 | 15 |
2017-12-28 | $11.34 | $11.35 | $11.34 | $11.35 | $9.81 | 484 |
2017-12-27 | $11.81 | $11.81 | $11.81 | $11.81 | $9.85 | 305 |
2017-12-26 | $11.75 | $11.75 | $11.75 | $11.75 | $9.80 | 531 |
2017-12-22 | $11.85 | $11.85 | $11.70 | $11.76 | $9.80 | 3,000 |
2017-12-21 | $11.68 | $11.79 | $11.68 | $11.79 | $9.83 | 8,584 |
2017-12-20 | $11.53 | $11.61 | $11.52 | $11.52 | $9.60 | 538 |
2017-12-19 | $11.46 | $11.46 | $11.46 | $11.46 | $9.55 | 210 |
2017-12-18 | $11.34 | $11.34 | $11.34 | $11.34 | $9.45 | 22 |
2017-12-15 | $11.34 | $11.34 | $11.34 | $11.34 | $9.45 | 200 |
2017-12-14 | $11.45 | $11.50 | $11.42 | $11.42 | $9.52 | 4,906 |
2017-12-13 | $11.30 | $11.30 | $11.30 | $11.30 | $9.42 | 3 |
2017-12-12 | $11.30 | $11.30 | $11.30 | $11.30 | $9.42 | 200 |
2017-12-11 | $11.39 | $11.39 | $11.37 | $11.37 | $9.48 | 203 |
2017-12-08 | $11.40 | $11.40 | $11.40 | $11.40 | $9.50 | 0 |
2017-12-07 | $11.40 | $11.40 | $11.40 | $11.40 | $9.50 | 102 |
2017-12-06 | $11.41 | $11.46 | $11.38 | $11.40 | $9.50 | 1,833 |
2017-12-05 | $11.54 | $11.54 | $11.54 | $11.54 | $9.62 | 27 |
2017-12-04 | $11.54 | $11.54 | $11.54 | $11.54 | $9.62 | 1 |
2017-12-01 | $11.60 | $11.67 | $11.53 | $11.54 | $9.62 | 1,027 |
2017-11-30 | $11.64 | $11.70 | $11.64 | $11.70 | $9.75 | 2,298 |
2017-11-29 | $11.60 | $11.61 | $11.60 | $11.61 | $9.68 | 1,029 |
2017-11-28 | $11.65 | $11.65 | $11.63 | $11.63 | $9.70 | 1,100 |
2017-11-27 | $11.78 | $11.78 | $11.67 | $11.67 | $9.73 | 612 |
2017-11-24 | $11.78 | $11.78 | $11.78 | $11.78 | $9.82 | 293 |
2017-11-22 | $11.67 | $11.68 | $11.54 | $11.54 | $9.62 | 5,654 |
2017-11-21 | $11.60 | $11.60 | $11.59 | $11.59 | $9.66 | 300 |
2017-11-20 | $11.49 | $11.49 | $11.49 | $11.49 | $9.58 | 422 |
2017-11-17 | $11.58 | $11.58 | $11.43 | $11.49 | $9.58 | 1,863 |
2017-11-16 | $11.66 | $11.84 | $11.66 | $11.75 | $9.80 | 1,716 |
2017-11-15 | $11.58 | $11.58 | $11.58 | $11.58 | $9.65 | 137 |
2017-11-14 | $11.72 | $11.76 | $11.72 | $11.74 | $9.79 | 2,683 |
2017-11-13 | $11.78 | $11.97 | $11.78 | $11.85 | $9.88 | 311 |
2017-11-10 | $11.83 | $12.03 | $11.83 | $12.03 | $10.03 | 1,088 |
2017-11-09 | $11.87 | $11.87 | $11.87 | $11.87 | $9.90 | 120 |
2017-11-08 | $11.86 | $11.86 | $11.86 | $11.86 | $9.89 | 150 |
2017-11-07 | $11.85 | $11.94 | $11.76 | $11.94 | $9.95 | 7,547 |
2017-11-06 | $11.82 | $11.87 | $11.82 | $11.85 | $9.88 | 2,435 |
2017-11-03 | $11.60 | $11.60 | $11.60 | $11.60 | $9.67 | 0 |
2017-11-02 | $11.59 | $11.60 | $11.59 | $11.60 | $9.67 | 232 |
2017-11-01 | $11.60 | $11.60 | $11.55 | $11.55 | $9.63 | 5,000 |
2017-10-31 | $11.66 | $11.66 | $11.65 | $11.65 | $9.71 | 402 |
2017-10-30 | $11.63 | $11.69 | $11.63 | $11.66 | $9.72 | 11,563 |
2017-10-27 | $11.54 | $11.54 | $11.54 | $11.54 | $9.62 | 109 |
2017-10-26 | $11.56 | $11.56 | $11.56 | $11.56 | $9.64 | 5 |
2017-10-25 | $11.56 | $11.56 | $11.56 | $11.56 | $9.64 | 300 |
2017-10-24 | $11.59 | $11.59 | $11.59 | $11.59 | $9.66 | 961 |
2017-10-23 | $11.60 | $11.60 | $11.60 | $11.60 | $9.67 | 352 |
2017-10-20 | $11.59 | $11.59 | $11.59 | $11.59 | $9.66 | 0 |
2017-10-19 | $11.59 | $11.59 | $11.59 | $11.59 | $9.66 | 131 |
2017-10-18 | $11.71 | $11.71 | $11.71 | $11.71 | $9.76 | 46 |
2017-10-17 | $11.71 | $11.71 | $11.71 | $11.71 | $9.76 | 101 |
2017-10-16 | $11.62 | $11.62 | $11.62 | $11.62 | $9.68 | 109 |
2017-10-13 | $11.62 | $11.78 | $11.62 | $11.62 | $9.68 | 590 |
2017-10-12 | $11.60 | $11.60 | $11.60 | $11.60 | $9.67 | 218 |
2017-10-11 | $11.65 | $11.65 | $11.65 | $11.65 | $9.71 | 196 |
2017-10-10 | $11.52 | $11.52 | $11.52 | $11.52 | $9.61 | 1 |
2017-10-09 | $11.52 | $11.52 | $11.52 | $11.52 | $9.61 | 302 |
2017-10-06 | $11.56 | $11.56 | $11.56 | $11.56 | $9.64 | 104 |
2017-10-05 | $11.51 | $11.51 | $11.51 | $11.51 | $9.60 | 10 |
2017-10-04 | $11.51 | $11.51 | $11.51 | $11.51 | $9.60 | 18 |
2017-10-03 | $11.51 | $11.51 | $11.51 | $11.51 | $9.60 | 5 |
2017-10-02 | $11.55 | $11.55 | $11.51 | $11.51 | $9.60 | 375 |
2017-09-29 | $11.51 | $11.51 | $11.51 | $11.51 | $9.60 | 100 |
2017-09-28 | $11.39 | $11.39 | $11.39 | $11.39 | $9.50 | 15 |
2017-09-27 | $11.39 | $11.39 | $11.39 | $11.39 | $9.50 | 250 |
2017-09-26 | $11.22 | $11.22 | $11.22 | $11.22 | $9.35 | 44 |
2017-09-25 | $11.22 | $11.22 | $11.22 | $11.22 | $9.35 | 401 |
2017-09-22 | $11.40 | $11.40 | $11.40 | $11.40 | $9.50 | 28 |
2017-09-21 | $11.32 | $11.40 | $11.32 | $11.40 | $9.50 | 1,051 |
2017-09-20 | $11.37 | $11.37 | $11.37 | $11.37 | $9.48 | 320 |
2017-09-19 | $11.29 | $11.29 | $11.29 | $11.29 | $9.41 | 50 |
2017-09-18 | $11.29 | $11.29 | $11.29 | $11.29 | $9.41 | 80 |
2017-09-15 | $11.22 | $11.29 | $11.21 | $11.29 | $9.41 | 4,000 |
2017-09-14 | $11.28 | $11.28 | $11.28 | $11.28 | $9.41 | 107 |
2017-09-13 | $11.28 | $11.28 | $11.28 | $11.28 | $9.40 | 0 |
2017-09-12 | $11.28 | $11.28 | $11.28 | $11.28 | $9.41 | 24 |
2017-09-11 | $11.28 | $11.28 | $11.28 | $11.28 | $9.40 | 7 |
2017-09-08 | $11.28 | $11.28 | $11.28 | $11.28 | $9.40 | 300 |
2017-09-07 | $11.29 | $11.29 | $11.28 | $11.28 | $9.40 | 741 |
2017-09-06 | $11.32 | $11.32 | $11.32 | $11.32 | $9.44 | 30 |
2017-09-05 | $11.32 | $11.32 | $11.32 | $11.32 | $9.44 | 10 |
2017-09-01 | $11.32 | $11.32 | $11.32 | $11.32 | $9.44 | 400 |
2017-08-31 | $11.17 | $11.17 | $11.17 | $11.17 | $9.31 | 500 |
2017-08-30 | $10.90 | $10.90 | $10.90 | $10.90 | $9.09 | 13 |
2017-08-29 | $10.90 | $10.90 | $10.90 | $10.90 | $9.09 | 931 |
2017-08-28 | $10.98 | $10.98 | $10.98 | $10.98 | $9.15 | 0 |
2017-08-25 | $10.98 | $10.98 | $10.98 | $10.98 | $9.15 | 3 |
2017-08-24 | $10.98 | $10.98 | $10.98 | $10.98 | $9.15 | 219 |
2017-08-23 | $11.10 | $11.10 | $11.10 | $11.10 | $9.25 | 200 |
2017-08-22 | $10.89 | $10.89 | $10.89 | $10.89 | $9.08 | 99 |
2017-08-21 | $10.88 | $10.89 | $10.88 | $10.89 | $9.08 | 533 |
2017-08-18 | $10.90 | $10.90 | $10.90 | $10.90 | $9.09 | 0 |
2017-08-17 | $10.88 | $10.90 | $10.88 | $10.90 | $9.09 | 530 |
2017-08-16 | $11.03 | $11.03 | $11.03 | $11.03 | $9.20 | 408 |
2017-08-15 | $10.98 | $10.98 | $10.98 | $10.98 | $9.15 | 149 |
2017-08-14 | $11.18 | $11.18 | $11.18 | $11.18 | $9.32 | 27 |
2017-08-11 | $11.18 | $11.18 | $11.18 | $11.18 | $9.32 | 0 |
2017-08-10 | $11.18 | $11.18 | $11.18 | $11.18 | $9.32 | 0 |
2017-08-09 | $11.18 | $11.18 | $11.18 | $11.18 | $9.32 | 0 |
2017-08-08 | $11.18 | $11.18 | $11.18 | $11.18 | $9.32 | 1 |
2017-08-07 | $11.18 | $11.18 | $11.18 | $11.18 | $9.32 | 1,030 |
2017-08-04 | $11.25 | $11.25 | $11.25 | $11.25 | $9.38 | 125 |
2017-08-03 | $11.26 | $11.26 | $11.26 | $11.26 | $9.39 | 0 |
2017-08-02 | $11.26 | $11.26 | $11.26 | $11.26 | $9.39 | 350 |
2017-08-01 | $11.18 | $11.18 | $11.18 | $11.18 | $9.32 | 192 |
2017-07-31 | $11.10 | $11.10 | $11.10 | $11.10 | $9.25 | 13 |
2017-07-28 | $11.10 | $11.10 | $11.10 | $11.10 | $9.25 | 3 |
2017-07-27 | $11.10 | $11.10 | $11.10 | $11.10 | $9.25 | 0 |
2017-07-26 | $11.10 | $11.10 | $11.10 | $11.10 | $9.25 | 25 |
2017-07-25 | $11.10 | $11.10 | $11.10 | $11.10 | $9.25 | 0 |
2017-07-24 | $11.10 | $11.10 | $11.10 | $11.10 | $9.25 | 69 |
2017-07-21 | $11.10 | $11.10 | $11.10 | $11.10 | $9.25 | 1 |
2017-07-20 | $11.10 | $11.10 | $11.10 | $11.10 | $9.25 | 290 |
2017-07-19 | $10.98 | $10.98 | $10.98 | $10.98 | $9.15 | 1 |
2017-07-18 | $11.08 | $11.08 | $10.98 | $10.98 | $9.15 | 1,788 |
2017-07-17 | $11.14 | $11.14 | $11.14 | $11.14 | $9.29 | 1 |
2017-07-14 | $11.07 | $11.14 | $11.07 | $11.14 | $9.29 | 9,513 |
2017-07-13 | $11.04 | $11.04 | $11.04 | $11.04 | $9.20 | 0 |
2017-07-12 | $11.02 | $11.04 | $11.02 | $11.04 | $9.20 | 569 |
2017-07-11 | $10.89 | $10.89 | $10.81 | $10.81 | $9.01 | 745 |
2017-07-10 | $10.66 | $10.66 | $10.66 | $10.66 | $8.89 | 40 |
2017-07-07 | $10.66 | $10.66 | $10.66 | $10.66 | $8.89 | 47 |
2017-07-06 | $10.65 | $10.66 | $10.65 | $10.66 | $8.89 | 5,060 |
2017-07-05 | $10.70 | $10.70 | $10.70 | $10.70 | $8.92 | 40 |
2017-07-03 | $10.70 | $10.70 | $10.70 | $10.70 | $8.92 | 0 |
2017-06-30 | $10.70 | $10.70 | $10.70 | $10.70 | $8.92 | 8 |
2017-06-29 | $10.70 | $10.70 | $10.70 | $10.70 | $8.92 | 173 |
2017-06-28 | $10.76 | $10.76 | $10.76 | $10.76 | $8.97 | 151 |
2017-06-27 | $10.60 | $10.60 | $10.60 | $10.60 | $8.84 | 32 |
2017-06-26 | $10.60 | $10.60 | $10.60 | $10.60 | $8.84 | 5 |
2017-06-23 | $10.60 | $10.60 | $10.60 | $10.60 | $8.84 | 2 |
2017-06-22 | $10.60 | $10.60 | $10.60 | $10.60 | $8.84 | 5 |
2017-06-21 | $10.60 | $10.60 | $10.60 | $10.60 | $8.84 | 0 |
2017-06-20 | $10.60 | $10.60 | $10.60 | $10.60 | $8.84 | 0 |
2017-06-19 | $10.57 | $10.60 | $10.57 | $10.60 | $8.84 | 1,270 |
2017-06-16 | $10.63 | $10.63 | $10.63 | $10.63 | $8.86 | 45 |
2017-06-15 | $10.63 | $10.63 | $10.63 | $10.63 | $8.86 | 15 |
2017-06-14 | $10.63 | $10.63 | $10.63 | $10.63 | $8.86 | 50 |
2017-06-13 | $10.63 | $10.63 | $10.63 | $10.63 | $8.86 | 302 |
2017-06-12 | $10.55 | $10.59 | $10.55 | $10.59 | $8.83 | 1,379 |
2017-06-09 | $10.83 | $10.83 | $10.83 | $10.83 | $9.03 | 0 |
2017-06-08 | $10.83 | $10.83 | $10.83 | $10.83 | $9.03 | 1 |
2017-06-07 | $10.83 | $10.83 | $10.83 | $10.83 | $9.03 | 161 |
2017-06-06 | $10.87 | $10.87 | $10.82 | $10.86 | $9.05 | 2,360 |
2017-06-05 | $10.77 | $10.77 | $10.77 | $10.77 | $8.98 | 203 |
2017-06-02 | $10.70 | $10.70 | $10.70 | $10.70 | $8.92 | 0 |
2017-06-01 | $10.70 | $10.70 | $10.70 | $10.70 | $8.92 | 323 |
2017-05-31 | $10.72 | $10.72 | $10.72 | $10.72 | $8.93 | 0 |
2017-05-30 | $10.72 | $10.72 | $10.72 | $10.72 | $8.93 | 0 |
2017-05-26 | $10.72 | $10.72 | $10.72 | $10.72 | $8.93 | 0 |
2017-05-25 | $10.72 | $10.72 | $10.72 | $10.72 | $8.93 | 0 |
2017-05-24 | $10.72 | $10.72 | $10.72 | $10.72 | $8.93 | 10 |
2017-05-23 | $10.72 | $10.72 | $10.72 | $10.72 | $8.93 | 0 |
2017-05-22 | $10.87 | $10.87 | $10.72 | $10.72 | $8.93 | 2,758 |
2017-05-19 | $10.65 | $10.65 | $10.65 | $10.65 | $8.88 | 11 |
2017-05-18 | $10.65 | $10.65 | $10.65 | $10.65 | $8.88 | 1 |
2017-05-17 | $10.71 | $10.71 | $10.65 | $10.65 | $8.88 | 1,603 |
2017-05-16 | $10.69 | $10.69 | $10.69 | $10.69 | $8.91 | 121 |
2017-05-15 | $10.69 | $10.69 | $10.69 | $10.69 | $8.91 | 1 |
2017-05-12 | $10.69 | $10.69 | $10.69 | $10.69 | $8.91 | 126 |
2017-05-11 | $10.62 | $10.62 | $10.58 | $10.58 | $8.82 | 600 |
2017-05-10 | $10.70 | $10.74 | $10.70 | $10.74 | $8.95 | 2,503 |
2017-05-09 | $10.49 | $10.49 | $10.49 | $10.49 | $8.75 | 0 |
2017-05-08 | $10.51 | $10.51 | $10.49 | $10.49 | $8.75 | 2,097 |
2017-05-05 | $10.42 | $10.45 | $10.42 | $10.43 | $8.70 | 1,400 |
2017-05-04 | $10.54 | $10.54 | $10.54 | $10.54 | $8.79 | 0 |
2017-05-03 | $10.54 | $10.54 | $10.54 | $10.54 | $8.79 | 0 |
2017-05-02 | $10.54 | $10.54 | $10.54 | $10.54 | $8.79 | 1,924 |
2017-05-01 | $10.73 | $10.73 | $10.73 | $10.73 | $8.95 | 25 |
2017-04-28 | $10.73 | $10.73 | $10.73 | $10.73 | $8.95 | 1 |
2017-04-27 | $10.73 | $10.73 | $10.73 | $10.73 | $8.95 | 0 |
2017-04-26 | $10.73 | $10.73 | $10.73 | $10.73 | $8.95 | 305 |
2017-04-25 | $10.67 | $10.67 | $10.67 | $10.67 | $8.90 | 90 |
2017-04-24 | $10.67 | $10.67 | $10.67 | $10.67 | $8.90 | 15 |
2017-04-21 | $10.67 | $10.67 | $10.67 | $10.67 | $8.90 | 10 |
2017-04-20 | $10.67 | $10.67 | $10.67 | $10.67 | $8.90 | 5 |
2017-04-19 | $10.67 | $10.67 | $10.67 | $10.67 | $8.90 | 33 |
2017-04-18 | $10.72 | $10.72 | $10.67 | $10.67 | $8.90 | 701 |
2017-04-17 | $10.79 | $10.91 | $10.79 | $10.91 | $9.10 | 340 |
2017-04-13 | $11.06 | $11.06 | $11.06 | $11.06 | $9.22 | 0 |
2017-04-12 | $11.06 | $11.06 | $11.06 | $11.06 | $9.22 | 4 |
2017-04-11 | $11.06 | $11.06 | $11.06 | $11.06 | $9.22 | 0 |
2017-04-10 | $11.06 | $11.06 | $11.06 | $11.06 | $9.22 | 1,806 |
2017-04-07 | $11.01 | $11.09 | $11.01 | $11.09 | $9.24 | 1,676 |
2017-04-06 | $10.91 | $10.91 | $10.91 | $10.91 | $9.10 | 0 |
2017-04-05 | $10.91 | $10.91 | $10.91 | $10.91 | $9.10 | 0 |
2017-04-04 | $10.91 | $10.91 | $10.91 | $10.91 | $9.10 | 0 |
2017-04-03 | $10.91 | $10.91 | $10.91 | $10.91 | $9.10 | 1,007 |
2017-03-31 | $10.93 | $10.93 | $10.93 | $10.93 | $9.11 | 0 |
2017-03-30 | $10.93 | $10.93 | $10.93 | $10.93 | $9.11 | 29 |
2017-03-29 | $10.93 | $10.93 | $10.93 | $10.93 | $9.11 | 0 |
2017-03-28 | $10.93 | $10.93 | $10.93 | $10.93 | $9.11 | 0 |
2017-03-27 | $10.93 | $10.93 | $10.93 | $10.93 | $9.11 | 10 |
2017-03-24 | $10.93 | $10.93 | $10.93 | $10.93 | $9.11 | 0 |
2017-03-23 | $10.93 | $10.93 | $10.93 | $10.93 | $9.11 | 71 |
2017-03-22 | $10.93 | $10.93 | $10.93 | $10.93 | $9.11 | 76 |
2017-03-21 | $10.93 | $10.93 | $10.93 | $10.93 | $9.11 | 0 |
2017-03-20 | $10.79 | $10.93 | $10.79 | $10.93 | $9.11 | 1,869 |
2017-03-17 | $10.48 | $10.48 | $10.48 | $10.48 | $8.74 | 25 |
2017-03-16 | $10.48 | $10.48 | $10.48 | $10.48 | $8.74 | 85 |
2017-03-15 | $10.48 | $10.48 | $10.48 | $10.48 | $8.74 | 42 |
2017-03-14 | $10.48 | $10.48 | $10.48 | $10.48 | $8.74 | 26 |
2017-03-13 | $10.48 | $10.48 | $10.48 | $10.48 | $8.74 | 297 |
2017-03-10 | $10.40 | $10.40 | $10.40 | $10.40 | $8.67 | 341 |
2017-03-09 | $10.54 | $10.54 | $10.54 | $10.54 | $8.79 | 300 |
2017-03-08 | $10.54 | $10.54 | $10.54 | $10.54 | $8.78 | 70 |
2017-03-07 | $10.54 | $10.54 | $10.54 | $10.54 | $8.78 | 11 |
2017-03-06 | $10.54 | $10.54 | $10.54 | $10.54 | $8.78 | 0 |
2017-03-03 | $10.54 | $10.54 | $10.54 | $10.54 | $8.78 | 0 |
2017-03-02 | $10.54 | $10.54 | $10.54 | $10.54 | $8.78 | 0 |
2017-03-01 | $10.54 | $10.54 | $10.54 | $10.54 | $8.78 | 13 |
2017-02-28 | $10.54 | $10.54 | $10.54 | $10.54 | $8.78 | 0 |
2017-02-27 | $10.54 | $10.54 | $10.54 | $10.54 | $8.78 | 649 |
2017-02-24 | $10.76 | $10.76 | $10.76 | $10.76 | $8.97 | 70 |
2017-02-23 | $10.76 | $10.76 | $10.76 | $10.76 | $8.97 | 100 |
2017-02-22 | $10.70 | $10.70 | $10.70 | $10.70 | $8.92 | 610 |
2017-02-21 | $10.65 | $10.70 | $10.65 | $10.70 | $8.92 | 1,209 |
2017-02-17 | $10.78 | $10.78 | $10.78 | $10.78 | $8.99 | 0 |
2017-02-16 | $10.78 | $10.78 | $10.78 | $10.78 | $8.99 | 0 |
2017-02-15 | $10.73 | $10.78 | $10.73 | $10.78 | $8.99 | 750 |
2017-02-14 | $10.69 | $10.69 | $10.69 | $10.69 | $8.91 | 106 |
2017-02-13 | $10.66 | $10.71 | $10.66 | $10.69 | $8.91 | 3,370 |
2017-02-10 | $10.52 | $10.58 | $10.52 | $10.58 | $8.82 | 1,301 |
2017-02-09 | $10.52 | $10.53 | $10.52 | $10.53 | $8.78 | 601 |
2017-02-08 | $10.46 | $10.48 | $10.46 | $10.48 | $8.74 | 1,002 |
2017-02-07 | $10.46 | $10.46 | $10.41 | $10.41 | $8.68 | 1,818 |
2017-02-06 | $10.40 | $10.40 | $10.38 | $10.38 | $8.65 | 1,200 |
2017-02-03 | $10.41 | $10.41 | $10.41 | $10.41 | $8.68 | 400 |
2017-02-02 | $10.46 | $10.47 | $10.45 | $10.45 | $8.71 | 600 |
2017-02-01 | $10.49 | $10.49 | $10.48 | $10.48 | $8.74 | 453 |
2017-01-31 | $10.51 | $10.51 | $10.51 | $10.51 | $8.76 | 0 |
2017-01-30 | $10.51 | $10.51 | $10.51 | $10.51 | $8.76 | 116 |
2017-01-27 | $10.59 | $10.59 | $10.59 | $10.59 | $8.83 | 201 |
2017-01-26 | $10.50 | $10.59 | $10.50 | $10.59 | $8.83 | 1,046 |
2017-01-25 | $10.50 | $10.50 | $10.50 | $10.50 | $8.75 | 1,740 |
2017-01-24 | $10.49 | $10.49 | $10.49 | $10.49 | $8.75 | 300 |
2017-01-23 | $10.34 | $10.35 | $10.34 | $10.35 | $8.63 | 648 |
2017-01-20 | $10.37 | $10.37 | $10.37 | $10.37 | $8.65 | 700 |
2017-01-19 | $10.39 | $10.39 | $10.39 | $10.39 | $8.66 | 238 |
2017-01-18 | $10.50 | $10.50 | $10.50 | $10.50 | $8.75 | 1,600 |
2017-01-17 | $10.29 | $10.29 | $10.29 | $10.29 | $8.58 | 41 |
2017-01-13 | $10.29 | $10.29 | $10.29 | $10.29 | $8.58 | 1 |
2017-01-12 | $10.29 | $10.29 | $10.29 | $10.29 | $8.58 | 400 |
2017-01-11 | $10.31 | $10.31 | $10.29 | $10.30 | $8.59 | 2,152 |
2017-01-10 | $10.33 | $10.33 | $10.33 | $10.33 | $8.61 | 323 |
2017-01-09 | $10.08 | $10.08 | $10.08 | $10.08 | $8.40 | 40 |
2017-01-06 | $10.08 | $10.08 | $10.08 | $10.08 | $8.40 | 280 |
2017-01-05 | $9.96 | $9.96 | $9.96 | $9.96 | $8.30 | 0 |
2017-01-04 | $9.94 | $9.96 | $9.94 | $9.96 | $8.30 | 401 |
2017-01-03 | $9.85 | $9.85 | $9.85 | $9.85 | $8.21 | 2,245 |
2016-12-30 | $9.74 | $9.74 | $9.74 | $9.74 | $8.12 | 500 |
2016-12-29 | $9.68 | $9.68 | $9.68 | $9.68 | $8.07 | 1 |
2016-12-28 | $9.67 | $9.68 | $9.67 | $9.68 | $8.07 | 2,405 |
2016-12-27 | $9.86 | $9.86 | $9.86 | $9.86 | $8.04 | 170 |
2016-12-23 | $9.87 | $9.90 | $9.87 | $9.90 | $8.07 | 300 |
2016-12-22 | $9.92 | $9.92 | $9.92 | $9.92 | $8.09 | 400 |
2016-12-21 | $10.09 | $10.09 | $10.09 | $10.09 | $8.23 | 58 |
2016-12-20 | $10.09 | $10.09 | $10.09 | $10.09 | $8.23 | 199 |
2016-12-19 | $10.10 | $10.10 | $10.07 | $10.07 | $8.21 | 643 |
2016-12-16 | $10.22 | $10.22 | $10.06 | $10.06 | $8.20 | 2,708 |
2016-12-15 | $10.14 | $10.14 | $10.14 | $10.14 | $8.27 | 2,613 |
2016-12-14 | $10.26 | $10.26 | $10.19 | $10.19 | $8.31 | 1,520 |
2016-12-13 | $10.23 | $10.38 | $10.23 | $10.38 | $8.47 | 830 |
2016-12-12 | $10.15 | $10.15 | $10.15 | $10.15 | $8.28 | 261 |
2016-12-09 | $10.29 | $10.29 | $10.27 | $10.27 | $8.38 | 1,800 |
2016-12-08 | $10.36 | $10.37 | $10.35 | $10.36 | $8.45 | 4,434 |
2016-12-07 | $10.40 | $10.40 | $10.40 | $10.40 | $8.48 | 813 |
2016-12-06 | $10.28 | $10.28 | $10.28 | $10.28 | $8.38 | 900 |
2016-12-05 | $10.35 | $10.35 | $10.35 | $10.35 | $8.44 | 0 |
2016-12-02 | $10.35 | $10.35 | $10.35 | $10.35 | $8.44 | 200 |
2016-12-01 | $10.37 | $10.37 | $10.32 | $10.32 | $8.42 | 1,100 |
2016-11-30 | $10.29 | $10.29 | $10.28 | $10.28 | $8.38 | 822 |
2016-11-29 | $10.21 | $10.21 | $10.21 | $10.21 | $8.33 | 0 |
2016-11-28 | $10.21 | $10.21 | $10.21 | $10.21 | $8.33 | 0 |
2016-11-25 | $10.21 | $10.21 | $10.21 | $10.21 | $8.33 | 0 |
2016-11-23 | $10.23 | $10.23 | $10.20 | $10.21 | $8.33 | 2,900 |
2016-11-22 | $10.38 | $10.38 | $10.38 | $10.38 | $8.47 | 628 |
2016-11-21 | $10.19 | $10.19 | $10.19 | $10.19 | $8.31 | 4 |
2016-11-18 | $10.19 | $10.19 | $10.19 | $10.19 | $8.31 | 4 |
2016-11-17 | $10.19 | $10.19 | $10.19 | $10.19 | $8.31 | 0 |
2016-11-16 | $10.19 | $10.19 | $10.19 | $10.19 | $8.31 | 0 |
2016-11-15 | $10.19 | $10.19 | $10.19 | $10.19 | $8.31 | 1 |
2016-11-14 | $10.19 | $10.19 | $10.19 | $10.19 | $8.31 | 100 |
2016-11-11 | $10.67 | $10.67 | $10.67 | $10.67 | $8.70 | 9 |
2016-11-10 | $10.67 | $10.67 | $10.67 | $10.67 | $8.70 | 10 |
2016-11-09 | $10.67 | $10.67 | $10.67 | $10.67 | $8.70 | 0 |
2016-11-08 | $10.66 | $10.67 | $10.66 | $10.67 | $8.70 | 701 |
2016-11-07 | $10.64 | $10.64 | $10.62 | $10.62 | $8.66 | 200 |
2016-11-04 | $10.33 | $10.39 | $10.33 | $10.39 | $8.47 | 310 |
2016-11-03 | $10.57 | $10.57 | $10.57 | $10.57 | $8.62 | 22 |
2016-11-02 | $10.57 | $10.57 | $10.57 | $10.57 | $8.62 | 0 |
2016-11-01 | $10.57 | $10.57 | $10.57 | $10.57 | $8.62 | 504 |
2016-10-31 | $10.53 | $10.53 | $10.53 | $10.53 | $8.58 | 14 |
2016-10-28 | $10.53 | $10.53 | $10.53 | $10.53 | $8.58 | 1,509 |
2016-10-27 | $10.90 | $10.90 | $10.90 | $10.90 | $8.89 | 17 |
2016-10-26 | $10.90 | $10.90 | $10.90 | $10.90 | $8.89 | 0 |
2016-10-25 | $10.90 | $10.90 | $10.90 | $10.90 | $8.89 | 25 |
2016-10-24 | $10.90 | $10.90 | $10.90 | $10.90 | $8.89 | 312 |
2016-10-21 | $10.78 | $10.78 | $10.78 | $10.78 | $8.79 | 30 |
2016-10-20 | $10.78 | $10.78 | $10.78 | $10.78 | $8.79 | 3 |
2016-10-19 | $10.78 | $10.78 | $10.78 | $10.78 | $8.79 | 312 |
2016-10-18 | $10.59 | $10.59 | $10.59 | $10.59 | $8.64 | 11 |
2016-10-17 | $10.59 | $10.59 | $10.59 | $10.59 | $8.64 | 150 |
2016-10-14 | $10.83 | $10.83 | $10.83 | $10.83 | $8.83 | 12 |
2016-10-13 | $10.83 | $10.83 | $10.83 | $10.83 | $8.83 | 0 |
2016-10-12 | $10.83 | $10.83 | $10.83 | $10.83 | $8.83 | 2 |
2016-10-11 | $10.83 | $10.83 | $10.83 | $10.83 | $8.83 | 0 |
2016-10-10 | $10.83 | $10.83 | $10.83 | $10.83 | $8.83 | 1 |
2016-10-07 | $10.83 | $10.83 | $10.83 | $10.83 | $8.83 | 362 |
2016-10-06 | $10.85 | $10.85 | $10.85 | $10.85 | $8.85 | 400 |
2016-10-05 | $10.88 | $10.88 | $10.88 | $10.88 | $8.87 | 1,000 |
2016-10-04 | $10.61 | $10.61 | $10.61 | $10.61 | $8.65 | 5 |
2016-10-03 | $10.61 | $10.64 | $10.61 | $10.61 | $8.65 | 715 |
2016-09-30 | $10.41 | $10.41 | $10.41 | $10.41 | $8.49 | 31 |
2016-09-29 | $10.41 | $10.41 | $10.41 | $10.41 | $8.49 | 0 |
2016-09-28 | $10.41 | $10.41 | $10.41 | $10.41 | $8.49 | 0 |
2016-09-27 | $10.41 | $10.41 | $10.41 | $10.41 | $8.49 | 0 |
2016-09-26 | $10.41 | $10.41 | $10.41 | $10.41 | $8.49 | 39 |
2016-09-23 | $10.41 | $10.41 | $10.41 | $10.41 | $8.49 | 0 |
2016-09-22 | $10.41 | $10.41 | $10.41 | $10.41 | $8.49 | 0 |
2016-09-21 | $10.41 | $10.41 | $10.41 | $10.41 | $8.49 | 0 |
2016-09-20 | $10.41 | $10.41 | $10.41 | $10.41 | $8.49 | 4 |
2016-09-19 | $10.41 | $10.41 | $10.41 | $10.41 | $8.49 | 0 |
2016-09-16 | $10.41 | $10.41 | $10.41 | $10.41 | $8.49 | 0 |
2016-09-15 | $10.37 | $10.41 | $10.37 | $10.41 | $8.49 | 500 |
2016-09-14 | $10.55 | $10.55 | $10.55 | $10.55 | $8.61 | 0 |
2016-09-13 | $10.55 | $10.55 | $10.55 | $10.55 | $8.61 | 8 |
2016-09-12 | $10.55 | $10.55 | $10.55 | $10.55 | $8.61 | 200 |
2016-09-09 | $10.71 | $10.71 | $10.71 | $10.71 | $8.73 | 50 |
2016-09-08 | $10.71 | $10.71 | $10.71 | $10.71 | $8.73 | 315 |
2016-09-07 | $10.47 | $10.47 | $10.47 | $10.47 | $8.54 | 0 |
2016-09-06 | $10.47 | $10.47 | $10.47 | $10.47 | $8.54 | 1 |
2016-09-02 | $10.46 | $10.47 | $10.45 | $10.47 | $8.54 | 2,225 |
2016-09-01 | $10.38 | $10.38 | $10.38 | $10.38 | $8.47 | 2 |
2016-08-31 | $10.38 | $10.38 | $10.38 | $10.38 | $8.47 | 237 |
2016-08-30 | $10.49 | $10.49 | $10.49 | $10.49 | $8.56 | 25 |
2016-08-29 | $10.49 | $10.49 | $10.49 | $10.49 | $8.56 | 0 |
2016-08-26 | $10.46 | $10.49 | $10.43 | $10.49 | $8.56 | 3,507 |
2016-08-25 | $10.45 | $10.46 | $10.45 | $10.46 | $8.53 | 650 |
2016-08-24 | $10.52 | $10.52 | $10.52 | $10.52 | $8.58 | 0 |
2016-08-23 | $10.52 | $10.52 | $10.52 | $10.52 | $8.58 | 27 |
2016-08-22 | $10.51 | $10.52 | $10.51 | $10.52 | $8.58 | 900 |
2016-08-19 | $10.72 | $10.72 | $10.72 | $10.72 | $8.74 | 4 |
2016-08-18 | $10.72 | $10.72 | $10.72 | $10.72 | $8.74 | 0 |
2016-08-17 | $10.72 | $10.72 | $10.72 | $10.72 | $8.74 | 816 |
2016-08-16 | $10.34 | $10.34 | $10.34 | $10.34 | $8.43 | 17 |
2016-08-15 | $10.34 | $10.34 | $10.34 | $10.34 | $8.43 | 0 |
2016-08-12 | $10.34 | $10.34 | $10.34 | $10.34 | $8.43 | 0 |
2016-08-11 | $10.34 | $10.34 | $10.34 | $10.34 | $8.43 | 1 |
2016-08-10 | $10.34 | $10.34 | $10.34 | $10.34 | $8.43 | 20 |
2016-08-09 | $10.34 | $10.34 | $10.34 | $10.34 | $8.43 | 0 |
2016-08-08 | $10.34 | $10.34 | $10.34 | $10.34 | $8.43 | 0 |
2016-08-05 | $10.34 | $10.34 | $10.34 | $10.34 | $8.43 | 10 |
2016-08-04 | $10.31 | $10.34 | $10.31 | $10.34 | $8.43 | 3,300 |
2016-08-03 | $10.37 | $10.37 | $10.37 | $10.37 | $8.45 | 0 |
2016-08-02 | $10.31 | $10.37 | $10.31 | $10.37 | $8.45 | 465 |
2016-08-01 | $10.33 | $10.33 | $10.33 | $10.33 | $8.42 | 9 |
2016-07-29 | $10.33 | $10.33 | $10.33 | $10.33 | $8.42 | 101 |
2016-07-28 | $10.36 | $10.36 | $10.36 | $10.36 | $8.45 | 104 |
2016-07-27 | $10.48 | $10.48 | $10.48 | $10.48 | $8.54 | 0 |
2016-07-26 | $10.48 | $10.48 | $10.48 | $10.48 | $8.54 | 0 |
2016-07-25 | $10.48 | $10.48 | $10.48 | $10.48 | $8.54 | 20 |
2016-07-22 | $10.48 | $10.48 | $10.48 | $10.48 | $8.54 | 0 |
2016-07-21 | $10.48 | $10.48 | $10.48 | $10.48 | $8.54 | 10 |
2016-07-20 | $10.48 | $10.48 | $10.48 | $10.48 | $8.54 | 54 |
2016-07-19 | $10.48 | $10.48 | $10.48 | $10.48 | $8.54 | 73 |
2016-07-18 | $10.48 | $10.48 | $10.48 | $10.48 | $8.54 | 0 |
2016-07-15 | $10.48 | $10.48 | $10.48 | $10.48 | $8.54 | 0 |
2016-07-14 | $10.48 | $10.48 | $10.48 | $10.48 | $8.54 | 300 |
2016-07-13 | $10.47 | $10.47 | $10.47 | $10.47 | $8.54 | 0 |
2016-07-12 | $10.47 | $10.47 | $10.47 | $10.47 | $8.54 | 118 |
2016-07-11 | $10.31 | $10.31 | $10.31 | $10.31 | $8.41 | 470 |
2016-07-08 | $10.05 | $10.05 | $10.05 | $10.05 | $8.20 | 31 |
2016-07-07 | $10.12 | $10.12 | $10.05 | $10.05 | $8.20 | 8,200 |
2016-07-06 | $10.14 | $10.14 | $10.14 | $10.14 | $8.27 | 0 |
2016-07-05 | $10.14 | $10.14 | $10.14 | $10.14 | $8.27 | 263 |
2016-07-01 | $10.46 | $10.48 | $10.46 | $10.48 | $8.55 | 1,550 |
2016-06-30 | $9.75 | $9.75 | $9.75 | $9.75 | $7.95 | 18 |
2016-06-29 | $9.75 | $9.75 | $9.75 | $9.75 | $7.95 | 0 |
2016-06-28 | $9.75 | $9.75 | $9.75 | $9.75 | $7.95 | 34 |
2016-06-27 | $9.75 | $9.75 | $9.75 | $9.75 | $7.95 | 40 |
2016-06-24 | $9.75 | $9.75 | $9.75 | $9.75 | $7.95 | 108 |
2016-06-23 | $9.84 | $9.84 | $9.84 | $9.84 | $8.02 | 2 |
2016-06-22 | $9.84 | $9.84 | $9.84 | $9.84 | $8.02 | 18 |
2016-06-21 | $9.84 | $9.84 | $9.84 | $9.84 | $8.02 | 1 |
2016-06-20 | $9.84 | $9.84 | $9.84 | $9.84 | $8.02 | 37 |
2016-06-17 | $9.84 | $9.84 | $9.84 | $9.84 | $8.02 | 161 |
2016-06-16 | $9.67 | $9.77 | $9.67 | $9.75 | $7.95 | 1,855 |
2016-06-15 | $9.75 | $9.75 | $9.75 | $9.75 | $7.95 | 0 |
2016-06-14 | $9.78 | $9.78 | $9.75 | $9.75 | $7.95 | 12,869 |
2016-06-13 | $10.48 | $10.48 | $10.48 | $10.48 | $8.55 | 1 |
2016-06-10 | $10.48 | $10.48 | $10.48 | $10.48 | $8.55 | 10 |
2016-06-09 | $10.44 | $10.48 | $10.43 | $10.48 | $8.55 | 4,129 |
2016-06-08 | $10.43 | $10.43 | $10.43 | $10.43 | $8.51 | 0 |
2016-06-07 | $10.43 | $10.43 | $10.43 | $10.43 | $8.51 | 600 |
2016-06-06 | $10.20 | $10.22 | $10.18 | $10.21 | $8.33 | 3,209 |
2016-06-03 | $10.05 | $10.05 | $10.05 | $10.05 | $8.20 | 1 |
2016-06-02 | $10.01 | $10.07 | $10.01 | $10.05 | $8.20 | 8,200 |
2016-06-01 | $9.88 | $9.88 | $9.88 | $9.88 | $8.06 | 0 |
2016-05-31 | $9.85 | $9.88 | $9.85 | $9.88 | $8.06 | 554 |
2016-05-27 | $9.85 | $9.85 | $9.85 | $9.85 | $8.03 | 100 |
2016-05-26 | $9.80 | $9.80 | $9.77 | $9.77 | $7.97 | 1,180 |
2016-05-25 | $9.74 | $9.74 | $9.74 | $9.74 | $7.95 | 500 |
2016-05-24 | $9.56 | $9.56 | $9.56 | $9.56 | $7.80 | 0 |
2016-05-23 | $9.56 | $9.56 | $9.56 | $9.56 | $7.80 | 1 |
2016-05-20 | $9.56 | $9.56 | $9.56 | $9.56 | $7.80 | 68 |
2016-05-19 | $9.56 | $9.56 | $9.56 | $9.56 | $7.80 | 79 |
2016-05-18 | $9.56 | $9.56 | $9.56 | $9.56 | $7.80 | 2 |
2016-05-17 | $9.57 | $9.57 | $9.50 | $9.56 | $7.80 | 2,402 |
2016-05-16 | $9.65 | $9.65 | $9.60 | $9.61 | $7.84 | 1,075 |
2016-05-13 | $9.67 | $9.67 | $9.67 | $9.67 | $7.89 | 0 |
2016-05-12 | $9.69 | $9.70 | $9.65 | $9.67 | $7.89 | 1,148 |
2016-05-11 | $9.75 | $9.75 | $9.66 | $9.66 | $7.88 | 500 |
2016-05-10 | $9.76 | $9.77 | $9.75 | $9.77 | $7.97 | 700 |
2016-05-09 | $9.59 | $9.59 | $9.55 | $9.57 | $7.80 | 2,800 |
2016-05-06 | $10.06 | $10.06 | $10.06 | $10.06 | $8.20 | 5 |
2016-05-05 | $10.06 | $10.06 | $10.06 | $10.06 | $8.20 | 25 |
2016-05-04 | $10.06 | $10.06 | $10.06 | $10.06 | $8.20 | 50 |
2016-05-03 | $10.06 | $10.06 | $10.06 | $10.06 | $8.20 | 45 |
2016-05-02 | $10.06 | $10.06 | $10.06 | $10.06 | $8.20 | 300 |
2016-04-29 | $10.07 | $10.07 | $10.07 | $10.07 | $8.21 | 180 |
2016-04-28 | $10.11 | $10.13 | $10.11 | $10.12 | $8.25 | 1,600 |
2016-04-27 | $10.41 | $10.41 | $10.41 | $10.41 | $8.49 | 0 |
2016-04-26 | $10.41 | $10.41 | $10.41 | $10.41 | $8.49 | 0 |
2016-04-25 | $10.41 | $10.41 | $10.41 | $10.41 | $8.49 | 1 |
2016-04-22 | $10.33 | $10.41 | $10.33 | $10.41 | $8.49 | 796 |
2016-04-21 | $10.38 | $10.38 | $10.38 | $10.38 | $8.47 | 200 |
2016-04-20 | $10.40 | $10.47 | $10.40 | $10.47 | $8.54 | 1,002 |
2016-04-19 | $10.70 | $10.70 | $10.70 | $10.70 | $8.73 | 108 |
2016-04-18 | $10.76 | $10.76 | $10.76 | $10.76 | $8.77 | 0 |
2016-04-15 | $10.76 | $10.76 | $10.76 | $10.76 | $8.77 | 80 |
2016-04-14 | $10.76 | $10.76 | $10.76 | $10.76 | $8.77 | 50 |
2016-04-13 | $10.76 | $10.76 | $10.75 | $10.76 | $8.77 | 853 |
2016-04-12 | $10.27 | $10.27 | $10.25 | $10.25 | $8.36 | 545 |
2016-04-11 | $10.25 | $10.25 | $10.08 | $10.08 | $8.22 | 1,000 |
2016-04-08 | $9.70 | $9.70 | $9.70 | $9.70 | $7.91 | 0 |
2016-04-07 | $9.70 | $9.70 | $9.70 | $9.70 | $7.91 | 0 |
2016-04-06 | $9.70 | $9.70 | $9.70 | $9.70 | $7.91 | 0 |
2016-04-05 | $9.71 | $9.71 | $9.70 | $9.70 | $7.91 | 650 |
2016-04-04 | $10.16 | $10.16 | $10.16 | $10.16 | $8.29 | 10 |
2016-04-01 | $10.16 | $10.16 | $10.16 | $10.16 | $8.29 | 11 |
2016-03-31 | $10.16 | $10.16 | $10.16 | $10.16 | $8.29 | 227 |
2016-03-30 | $10.16 | $10.24 | $10.16 | $10.17 | $8.29 | 2,752 |
2016-03-29 | $9.91 | $9.91 | $9.91 | $9.91 | $8.08 | 0 |
2016-03-28 | $9.91 | $9.91 | $9.91 | $9.91 | $8.08 | 2,500 |
2016-03-24 | $9.78 | $9.83 | $9.78 | $9.83 | $8.02 | 400 |
2016-03-23 | $10.01 | $10.01 | $10.01 | $10.01 | $8.16 | 0 |
2016-03-22 | $10.01 | $10.01 | $10.00 | $10.01 | $8.16 | 1,418 |
2016-03-21 | $9.97 | $9.97 | $9.97 | $9.97 | $8.13 | 0 |
2016-03-18 | $9.97 | $9.97 | $9.97 | $9.97 | $8.13 | 46 |
2016-03-17 | $9.97 | $9.97 | $9.97 | $9.97 | $8.13 | 204 |
2016-03-16 | $9.81 | $9.83 | $9.81 | $9.83 | $8.02 | 1,114 |
2016-03-15 | $9.99 | $9.99 | $9.99 | $9.99 | $8.15 | 6 |
2016-03-14 | $9.99 | $9.99 | $9.99 | $9.99 | $8.15 | 47 |
2016-03-11 | $9.99 | $9.99 | $9.99 | $9.99 | $8.15 | 500 |
2016-03-10 | $9.84 | $9.84 | $9.84 | $9.84 | $8.02 | 82 |
2016-03-09 | $9.84 | $9.84 | $9.84 | $9.84 | $8.02 | 61 |
2016-03-08 | $9.84 | $9.84 | $9.84 | $9.84 | $8.02 | 228 |
2016-03-07 | $8.96 | $8.96 | $8.96 | $8.96 | $7.31 | 5 |
2016-03-04 | $8.96 | $8.96 | $8.96 | $8.96 | $7.31 | 6 |
2016-03-03 | $8.96 | $8.96 | $8.96 | $8.96 | $7.31 | 4 |
2016-03-02 | $8.96 | $8.96 | $8.96 | $8.96 | $7.31 | 6 |
2016-03-01 | $8.96 | $8.96 | $8.96 | $8.96 | $7.31 | 9 |
2016-02-29 | $8.97 | $8.97 | $8.91 | $8.96 | $7.31 | 2,906 |
2016-02-26 | $9.09 | $9.09 | $9.05 | $9.05 | $7.38 | 505 |
2016-02-25 | $8.81 | $9.00 | $8.81 | $9.00 | $7.34 | 917 |
2016-02-24 | $8.78 | $9.05 | $8.78 | $9.05 | $7.38 | 1,104 |
2016-02-23 | $9.18 | $9.18 | $9.18 | $9.18 | $7.49 | 5 |
2016-02-22 | $9.15 | $9.18 | $9.15 | $9.18 | $7.49 | 315 |
2016-02-19 | $8.82 | $8.82 | $8.82 | $8.82 | $7.19 | 6 |
2016-02-18 | $8.82 | $8.82 | $8.82 | $8.82 | $7.19 | 0 |
2016-02-17 | $8.80 | $8.93 | $8.80 | $8.82 | $7.19 | 39,003 |
2016-02-16 | $8.96 | $8.97 | $8.77 | $8.77 | $7.15 | 632 |
2016-02-12 | $8.42 | $8.47 | $8.42 | $8.46 | $6.90 | 1,783 |
2016-02-11 | $8.33 | $8.33 | $8.33 | $8.33 | $6.79 | 62 |
2016-02-10 | $8.33 | $8.33 | $8.33 | $8.33 | $6.79 | 229 |
2016-02-09 | $8.37 | $8.37 | $8.37 | $8.37 | $6.83 | 9 |
2016-02-08 | $8.38 | $8.38 | $8.37 | $8.37 | $6.83 | 310 |
2016-02-05 | $8.57 | $8.58 | $8.53 | $8.54 | $6.96 | 2,823 |
2016-02-04 | $8.42 | $8.42 | $8.42 | $8.42 | $6.87 | 88 |
2016-02-03 | $8.42 | $8.42 | $8.42 | $8.42 | $6.87 | 107 |
2016-02-02 | $8.77 | $8.77 | $8.77 | $8.77 | $7.15 | 2 |
2016-02-01 | $8.77 | $8.77 | $8.77 | $8.77 | $7.15 | 404 |
2016-01-29 | $9.00 | $9.00 | $9.00 | $9.00 | $7.34 | 412 |
2016-01-28 | $8.44 | $8.44 | $8.44 | $8.44 | $6.88 | 5 |
2016-01-27 | $8.44 | $8.44 | $8.44 | $8.44 | $6.88 | 204 |
2016-01-26 | $8.54 | $8.55 | $8.54 | $8.55 | $6.97 | 1,100 |
2016-01-25 | $8.68 | $8.68 | $8.53 | $8.53 | $6.96 | 601 |
2016-01-22 | $8.55 | $8.73 | $8.55 | $8.70 | $7.10 | 876 |
2016-01-21 | $8.36 | $8.36 | $8.36 | $8.36 | $6.82 | 506 |
2016-01-20 | $8.55 | $8.55 | $8.55 | $8.55 | $6.97 | 0 |
2016-01-19 | $8.55 | $8.55 | $8.55 | $8.55 | $6.97 | 0 |
2016-01-15 | $8.55 | $8.55 | $8.55 | $8.55 | $6.97 | 166 |
2016-01-14 | $8.86 | $8.86 | $8.86 | $8.86 | $7.23 | 122 |
2016-01-13 | $9.12 | $9.12 | $8.84 | $8.84 | $7.21 | 2,050 |
2016-01-12 | $9.16 | $9.16 | $9.16 | $9.16 | $7.47 | 282 |
2016-01-11 | $9.00 | $9.00 | $8.99 | $8.99 | $7.33 | 310 |
2016-01-08 | $9.47 | $9.47 | $9.47 | $9.47 | $7.72 | 279 |
2016-01-07 | $9.87 | $9.87 | $9.87 | $9.87 | $8.05 | 1 |
2016-01-06 | $9.87 | $9.87 | $9.87 | $9.87 | $8.05 | 1 |
2016-01-05 | $9.85 | $9.87 | $9.85 | $9.87 | $8.05 | 224 |
2016-01-04 | $10.10 | $10.10 | $10.10 | $10.10 | $8.24 | 0 |
2015-12-31 | $10.10 | $10.10 | $10.10 | $10.10 | $8.24 | 109 |
2015-12-30 | $10.09 | $10.09 | $10.09 | $10.09 | $8.23 | 1,486 |
2015-12-29 | $10.22 | $10.22 | $10.22 | $10.22 | $8.33 | 0 |
2015-12-28 | $10.36 | $10.54 | $10.36 | $10.54 | $8.33 | 902 |
2015-12-24 | $10.21 | $10.21 | $10.21 | $10.21 | $8.07 | 0 |
2015-12-23 | $10.21 | $10.21 | $10.21 | $10.21 | $8.07 | 0 |
2015-12-22 | $10.21 | $10.21 | $10.21 | $10.21 | $8.07 | 0 |
2015-12-21 | $10.21 | $10.21 | $10.21 | $10.21 | $8.07 | 253 |
2015-12-18 | $10.17 | $10.19 | $10.17 | $10.19 | $8.05 | 400 |
2015-12-17 | $10.23 | $10.23 | $10.23 | $10.23 | $8.08 | 300 |
2015-12-16 | $9.90 | $9.90 | $9.90 | $9.90 | $7.82 | 20 |
2015-12-15 | $9.90 | $9.90 | $9.90 | $9.90 | $7.82 | 1 |
2015-12-14 | $9.90 | $9.90 | $9.90 | $9.90 | $7.82 | 102 |
2015-12-11 | $9.92 | $9.92 | $9.78 | $9.78 | $7.72 | 1,917 |
2015-12-10 | $10.17 | $10.17 | $10.17 | $10.17 | $8.04 | 22 |
2015-12-09 | $10.17 | $10.17 | $10.17 | $10.17 | $8.04 | 354 |
2015-12-08 | $10.95 | $10.95 | $10.95 | $10.95 | $8.65 | 65 |
2015-12-07 | $10.95 | $10.95 | $10.95 | $10.95 | $8.65 | 97 |
2015-12-04 | $10.95 | $10.95 | $10.95 | $10.95 | $8.65 | 12 |
2015-12-03 | $10.95 | $10.95 | $10.95 | $10.95 | $8.65 | 8 |
2015-12-02 | $10.95 | $10.95 | $10.95 | $10.95 | $8.65 | 0 |
2015-12-01 | $10.95 | $10.95 | $10.95 | $10.95 | $8.65 | 203 |
2015-11-30 | $11.14 | $11.14 | $11.14 | $11.14 | $8.80 | 0 |
2015-11-27 | $11.14 | $11.14 | $11.14 | $11.14 | $8.80 | 5 |
2015-11-25 | $11.14 | $11.14 | $11.14 | $11.14 | $8.80 | 4 |
2015-11-24 | $11.14 | $11.14 | $11.14 | $11.14 | $8.80 | 35 |
2015-11-23 | $11.14 | $11.14 | $11.14 | $11.14 | $8.80 | 2 |
2015-11-20 | $11.16 | $11.16 | $11.14 | $11.14 | $8.80 | 602 |
2015-11-19 | $11.06 | $11.06 | $11.01 | $11.03 | $8.71 | 601 |
2015-11-18 | $11.04 | $11.04 | $11.04 | $11.04 | $8.72 | 532 |
2015-11-17 | $10.91 | $10.91 | $10.91 | $10.91 | $8.62 | 133 |
2015-11-16 | $10.70 | $10.70 | $10.70 | $10.70 | $8.45 | 2 |
2015-11-13 | $10.70 | $10.70 | $10.70 | $10.70 | $8.45 | 107 |
2015-11-12 | $11.09 | $11.12 | $11.09 | $11.09 | $8.76 | 1,127 |
2015-11-11 | $11.18 | $11.18 | $11.18 | $11.18 | $8.83 | 102 |
2015-11-10 | $11.32 | $11.32 | $11.32 | $11.32 | $8.94 | 3 |
2015-11-09 | $11.32 | $11.32 | $11.32 | $11.32 | $8.94 | 253 |
2015-11-06 | $11.61 | $11.61 | $11.61 | $11.61 | $9.17 | 5 |
2015-11-05 | $11.60 | $11.61 | $11.60 | $11.61 | $9.17 | 701 |
2015-11-04 | $11.47 | $11.47 | $11.47 | $11.47 | $9.06 | 5 |
2015-11-03 | $11.47 | $11.47 | $11.47 | $11.47 | $9.06 | 314 |
2015-11-02 | $11.44 | $11.54 | $11.43 | $11.54 | $9.12 | 1,534 |
2015-10-30 | $11.80 | $11.80 | $11.80 | $11.80 | $9.32 | 116 |
2015-10-29 | $11.74 | $11.80 | $11.74 | $11.80 | $9.32 | 404 |
2015-10-28 | $11.86 | $11.96 | $11.86 | $11.93 | $9.43 | 1,399 |
2015-10-27 | $12.33 | $12.33 | $12.33 | $12.33 | $9.74 | 56 |
2015-10-26 | $12.33 | $12.33 | $12.33 | $12.33 | $9.74 | 8 |
2015-10-23 | $12.33 | $12.33 | $12.33 | $12.33 | $9.74 | 7 |
2015-10-22 | $12.33 | $12.33 | $12.33 | $12.33 | $9.74 | 10 |
2015-10-21 | $12.33 | $12.33 | $12.33 | $12.33 | $9.74 | 203 |
2015-10-20 | $12.25 | $12.25 | $12.25 | $12.25 | $9.68 | 604 |
2015-10-19 | $11.98 | $11.98 | $11.98 | $11.98 | $9.47 | 5 |
2015-10-16 | $11.98 | $11.98 | $11.98 | $11.98 | $9.47 | 50 |
2015-10-15 | $11.98 | $11.98 | $11.98 | $11.98 | $9.47 | 21 |
2015-10-14 | $11.98 | $11.98 | $11.98 | $11.98 | $9.47 | 42 |
2015-10-13 | $11.98 | $11.98 | $11.98 | $11.98 | $9.47 | 170 |
2015-10-12 | $12.03 | $12.11 | $12.03 | $12.08 | $9.54 | 1,028 |
2015-10-09 | $12.27 | $12.27 | $12.05 | $12.10 | $9.56 | 504 |
2015-10-08 | $12.16 | $12.16 | $12.16 | $12.16 | $9.61 | 205 |
2015-10-07 | $11.73 | $12.20 | $11.73 | $12.08 | $9.54 | 2,839 |
2015-10-06 | $10.65 | $10.65 | $10.65 | $10.65 | $8.41 | 95 |
2015-10-05 | $10.65 | $10.65 | $10.65 | $10.65 | $8.41 | 84 |
2015-10-02 | $10.65 | $10.65 | $10.65 | $10.65 | $8.41 | 1 |
2015-10-01 | $10.65 | $10.65 | $10.65 | $10.65 | $8.41 | 4 |
2015-09-30 | $10.65 | $10.65 | $10.65 | $10.65 | $8.41 | 6 |
2015-09-29 | $10.65 | $10.65 | $10.65 | $10.65 | $8.41 | 84 |
2015-09-28 | $10.70 | $10.77 | $10.61 | $10.65 | $8.41 | 2,915 |
2015-09-25 | $10.97 | $10.97 | $10.97 | $10.97 | $8.67 | 6 |
2015-09-24 | $10.97 | $10.97 | $10.97 | $10.97 | $8.67 | 5 |
2015-09-23 | $10.98 | $11.10 | $10.89 | $10.97 | $8.67 | 4,202 |
2015-09-22 | $11.39 | $11.39 | $11.39 | $11.39 | $9.00 | 2 |
2015-09-21 | $11.39 | $11.39 | $11.39 | $11.39 | $9.00 | 10 |
2015-09-18 | $11.39 | $11.39 | $11.39 | $11.39 | $9.00 | 0 |
2015-09-17 | $11.39 | $11.39 | $11.39 | $11.39 | $9.00 | 150 |
2015-09-16 | $11.17 | $11.17 | $11.17 | $11.17 | $8.83 | 0 |
2015-09-15 | $11.18 | $11.18 | $11.17 | $11.17 | $8.83 | 911 |
2015-09-14 | $11.42 | $11.42 | $11.42 | $11.42 | $9.02 | 7 |
2015-09-11 | $11.29 | $11.42 | $11.29 | $11.42 | $9.02 | 356 |
2015-09-10 | $11.25 | $11.25 | $11.25 | $11.25 | $8.89 | 55 |
2015-09-09 | $11.40 | $11.40 | $11.25 | $11.25 | $8.89 | 388 |
2015-09-08 | $11.01 | $11.20 | $10.97 | $11.18 | $8.83 | 1,589 |
2015-09-04 | $10.52 | $10.55 | $10.52 | $10.55 | $8.34 | 1,222 |
2015-09-03 | $10.72 | $10.72 | $10.72 | $10.72 | $8.47 | 5 |
Global X MSCI China Energy ETF (CHIE) News Headlines
Recent Global X MSCI China Energy ETF (CHIE) News
Similar Companies to Global X MSCI China Energy ETF (CHIE) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |