Global X MSCI China Energy ETF (CHIE) Exchange: NYSE ARCA

Data as of March 28, 2024

$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 March 28, 2024
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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.