Global X MSCI China Financials ETF (CHIX) Exchange: NYSE ARCA
Data as of May 2, 2025
$10.57 ($0.00) 0.00%
Global X MSCI China Financials ETF - Daily Information
Click for more stock information on Global X MSCI China Financials ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $10.57 |
Previous Close | $10.57 |
High | $10.57 |
Low | $10.57 |
Adjusted Open | $10.57 |
Previous Adjusted Close | $10.57 |
Adjusted High | $10.57 |
Adjusted Low | $10.57 |
About Global X MSCI China Financials ETF (CHIX)
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 financials companies that are economically tied to China. For purposes of this policy, financials companies include those companies that are classified in the financials 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 Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index tracks the performance of companies in the MSCI China Index (the "Parent Index") that are classified in the financials 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 financials 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 group entity (defined by the Index Provider as companies with a controlling stake owned by one entity) constitutes more than 10% of the Underlying Index and so that, in the aggregate, the individual group entities 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- and mid-capitalization companies. As of December 31, 2019, the Underlying Index had 97 constituents. The Fund's investment objective and Underlying Index may be changed without shareholder approval. 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 banking and insurance industries and had significant exposure to the financials sector.
Invest in Global X MSCI China Financials ETF (CHIX)
Historical Stock Data for Global X MSCI China Financials ETF (CHIX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-23 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
2024-02-22 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
2024-02-21 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
2024-02-20 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
2024-02-16 | $10.55 | $10.61 | $10.55 | $10.57 | $10.57 | 22,395 |
2024-02-15 | $10.56 | $10.60 | $10.56 | $10.56 | $10.56 | 6,849 |
2024-02-14 | $10.60 | $10.60 | $10.55 | $10.59 | $10.59 | 17,770 |
2024-02-13 | $10.51 | $10.61 | $10.51 | $10.57 | $10.57 | 24,303 |
2024-02-12 | $10.56 | $10.62 | $10.55 | $10.55 | $10.55 | 9,480 |
2024-02-09 | $10.60 | $10.61 | $10.58 | $10.59 | $10.59 | 4,882 |
2024-02-08 | $10.54 | $10.61 | $10.54 | $10.58 | $10.58 | 4,072 |
2024-02-07 | $10.57 | $10.61 | $10.34 | $10.60 | $10.60 | 16,582 |
2024-02-06 | $10.57 | $10.64 | $10.55 | $10.57 | $10.57 | 24,174 |
2024-02-05 | $10.53 | $10.60 | $10.53 | $10.55 | $10.55 | 15,621 |
2024-02-02 | $10.54 | $10.60 | $10.51 | $10.60 | $10.60 | 8,528 |
2024-02-01 | $10.56 | $10.61 | $10.55 | $10.56 | $10.56 | 4,643 |
2024-01-31 | $10.53 | $10.58 | $10.53 | $10.54 | $10.54 | 16,403 |
2024-01-30 | $10.57 | $10.60 | $10.57 | $10.57 | $10.57 | 18,859 |
2024-01-29 | $10.59 | $10.60 | $10.54 | $10.57 | $10.57 | 11,066 |
2024-01-26 | $10.54 | $10.64 | $10.54 | $10.60 | $10.60 | 19,182 |
2024-01-25 | $10.60 | $10.66 | $10.54 | $10.58 | $10.58 | 53,825 |
2024-01-24 | $10.49 | $10.60 | $10.46 | $10.52 | $10.52 | 49,036 |
2024-01-23 | $10.09 | $10.11 | $10.05 | $10.10 | $10.10 | 41,881 |
2024-01-22 | $9.78 | $9.83 | $9.74 | $9.82 | $9.82 | 28,621 |
2024-01-19 | $9.92 | $10.04 | $9.89 | $10.02 | $10.02 | 13,308 |
2024-01-18 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 751 |
2024-01-17 | $9.87 | $9.91 | $9.84 | $9.91 | $9.91 | 8,751 |
2024-01-16 | $10.17 | $10.17 | $10.04 | $10.05 | $10.05 | 17,768 |
2024-01-12 | $10.32 | $10.33 | $10.28 | $10.31 | $10.31 | 52,510 |
2024-01-11 | $10.18 | $10.21 | $10.17 | $10.21 | $10.21 | 10,040 |
2024-01-10 | $10.14 | $10.18 | $10.12 | $10.14 | $10.14 | 77,839 |
2024-01-09 | $10.27 | $10.27 | $10.17 | $10.20 | $10.20 | 68,453 |
2024-01-08 | $10.39 | $10.43 | $10.30 | $10.33 | $10.33 | 119,842 |
2024-01-05 | $10.57 | $10.63 | $10.54 | $10.56 | $10.56 | 6,269 |
2024-01-04 | $10.54 | $10.56 | $10.51 | $10.52 | $10.52 | 10,372 |
2024-01-03 | $10.50 | $10.59 | $10.50 | $10.57 | $10.57 | 8,385 |
2024-01-02 | $10.52 | $10.52 | $10.41 | $10.46 | $10.46 | 16,437 |
2023-12-29 | $10.70 | $10.70 | $10.66 | $10.67 | $10.67 | 11,816 |
2023-12-28 | $10.54 | $10.66 | $10.54 | $10.64 | $10.64 | 76,610 |
2023-12-27 | $10.82 | $10.89 | $10.82 | $10.88 | $10.37 | 36,497 |
2023-12-26 | $10.75 | $10.83 | $10.75 | $10.81 | $10.30 | 27,156 |
2023-12-22 | $10.84 | $10.87 | $10.79 | $10.85 | $10.34 | 58,583 |
2023-12-21 | $10.75 | $10.85 | $10.75 | $10.81 | $10.31 | 59,296 |
2023-12-20 | $10.69 | $10.69 | $10.58 | $10.62 | $10.12 | 8,342 |
2023-12-19 | $10.82 | $10.91 | $10.82 | $10.88 | $10.37 | 3,370 |
2023-12-18 | $10.84 | $10.85 | $10.78 | $10.79 | $10.29 | 7,480 |
2023-12-15 | $10.96 | $10.97 | $10.86 | $10.87 | $10.37 | 19,789 |
2023-12-14 | $10.88 | $11.00 | $10.88 | $10.98 | $10.47 | 4,899 |
2023-12-13 | $10.81 | $10.92 | $10.72 | $10.92 | $10.41 | 14,597 |
2023-12-12 | $10.90 | $10.96 | $10.83 | $10.94 | $10.43 | 59,622 |
2023-12-11 | $10.81 | $10.84 | $10.80 | $10.83 | $10.32 | 12,118 |
2023-12-08 | $10.76 | $10.78 | $10.74 | $10.76 | $10.26 | 6,097 |
2023-12-07 | $10.87 | $10.89 | $10.83 | $10.83 | $10.32 | 27,704 |
2023-12-06 | $10.87 | $10.89 | $10.81 | $10.82 | $10.32 | 19,546 |
2023-12-05 | $10.83 | $10.87 | $10.81 | $10.85 | $10.35 | 19,014 |
2023-12-04 | $11.03 | $11.07 | $11.00 | $11.03 | $10.51 | 2,226 |
2023-12-01 | $11.05 | $11.16 | $11.01 | $11.12 | $10.60 | 4,055 |
2023-11-30 | $11.12 | $11.16 | $11.09 | $11.13 | $10.61 | 2,867 |
2023-11-29 | $11.11 | $11.14 | $11.07 | $11.07 | $10.55 | 7,544 |
2023-11-28 | $11.34 | $11.34 | $11.25 | $11.33 | $11.33 | 5,922 |
2023-11-27 | $11.41 | $11.41 | $11.35 | $11.36 | $11.36 | 2,081 |
2023-11-24 | $11.46 | $11.55 | $11.46 | $11.53 | $11.53 | 4,597 |
2023-11-22 | $11.56 | $11.56 | $11.45 | $11.47 | $11.47 | 10,038 |
2023-11-21 | $11.51 | $11.51 | $11.45 | $11.48 | $11.48 | 12,106 |
2023-11-20 | $11.55 | $11.65 | $11.55 | $11.62 | $11.62 | 2,734 |
2023-11-17 | $11.42 | $11.44 | $11.41 | $11.43 | $11.43 | 2,295 |
2023-11-16 | $11.44 | $11.50 | $11.37 | $11.45 | $11.45 | 8,177 |
2023-11-15 | $11.67 | $11.73 | $11.65 | $11.68 | $11.68 | 1,064 |
2023-11-14 | $11.45 | $11.56 | $11.45 | $11.56 | $11.56 | 47,554 |
2023-11-13 | $11.20 | $11.32 | $11.20 | $11.27 | $11.27 | 8,268 |
2023-11-10 | $11.16 | $11.18 | $11.11 | $11.18 | $11.18 | 18,309 |
2023-11-09 | $11.27 | $11.27 | $11.14 | $11.14 | $11.14 | 17,077 |
2023-11-08 | $11.37 | $11.37 | $11.27 | $11.28 | $11.28 | 903 |
2023-11-07 | $11.45 | $11.47 | $11.44 | $11.45 | $11.45 | 4,391 |
2023-11-06 | $11.56 | $11.60 | $11.52 | $11.54 | $11.54 | 2,513 |
2023-11-03 | $11.47 | $11.57 | $11.47 | $11.56 | $11.56 | 14,410 |
2023-11-02 | $11.37 | $11.38 | $11.33 | $11.38 | $11.38 | 2,951 |
2023-11-01 | $11.29 | $11.29 | $11.26 | $11.26 | $11.26 | 3,319 |
2023-10-31 | $11.22 | $11.29 | $11.17 | $11.29 | $11.29 | 17,626 |
2023-10-30 | $11.29 | $11.29 | $11.22 | $11.26 | $11.26 | 11,098 |
2023-10-27 | $11.42 | $11.44 | $11.36 | $11.37 | $11.37 | 1,824 |
2023-10-26 | $11.39 | $11.43 | $11.36 | $11.37 | $11.37 | 21,919 |
2023-10-25 | $11.38 | $11.44 | $11.34 | $11.38 | $11.38 | 23,587 |
2023-10-24 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 395 |
2023-10-23 | $11.31 | $11.32 | $11.30 | $11.31 | $11.31 | 3,760 |
2023-10-20 | $11.35 | $11.40 | $11.23 | $11.29 | $11.29 | 19,178 |
2023-10-19 | $11.47 | $11.52 | $11.39 | $11.39 | $11.39 | 117,856 |
2023-10-18 | $11.75 | $11.75 | $11.69 | $11.71 | $11.71 | 5,695 |
2023-10-17 | $11.83 | $11.90 | $11.83 | $11.86 | $11.86 | 20,441 |
2023-10-16 | $11.80 | $11.89 | $11.76 | $11.89 | $11.89 | 32,737 |
2023-10-13 | $11.85 | $11.85 | $11.81 | $11.84 | $11.84 | 9,843 |
2023-10-12 | $11.98 | $11.98 | $11.83 | $11.89 | $11.89 | 29,931 |
2023-10-11 | $11.76 | $11.82 | $11.76 | $11.82 | $11.82 | 8,013 |
2023-10-10 | $11.61 | $11.77 | $11.61 | $11.77 | $11.77 | 17,184 |
2023-10-09 | $11.53 | $11.64 | $11.52 | $11.64 | $11.64 | 16,077 |
2023-10-06 | $11.48 | $11.58 | $11.48 | $11.57 | $11.57 | 6,219 |
2023-10-05 | $11.28 | $11.37 | $11.28 | $11.35 | $11.35 | 4,917 |
2023-10-04 | $11.36 | $11.36 | $11.26 | $11.30 | $11.30 | 17,144 |
2023-10-03 | $11.38 | $11.38 | $11.30 | $11.30 | $11.30 | 44,968 |
2023-10-02 | $11.71 | $11.71 | $11.65 | $11.65 | $11.65 | 1,074 |
2023-09-29 | $11.80 | $11.84 | $11.69 | $11.71 | $11.71 | 5,578 |
2023-09-28 | $11.64 | $11.71 | $11.62 | $11.67 | $11.67 | 68,684 |
2023-09-27 | $11.72 | $11.74 | $11.69 | $11.74 | $11.74 | 70,553 |
2023-09-26 | $11.70 | $11.72 | $11.66 | $11.70 | $11.70 | 9,925 |
2023-09-25 | $11.77 | $11.82 | $11.77 | $11.77 | $11.77 | 29,865 |
2023-09-22 | $11.96 | $11.99 | $11.90 | $11.91 | $11.91 | 136,538 |
2023-09-21 | $11.65 | $11.65 | $11.62 | $11.65 | $11.65 | 1,516 |
2023-09-20 | $11.81 | $11.88 | $11.80 | $11.81 | $11.81 | 16,669 |
2023-09-19 | $11.80 | $11.80 | $11.78 | $11.78 | $11.78 | 14,063 |
2023-09-18 | $11.68 | $11.72 | $11.66 | $11.69 | $11.69 | 40,696 |
2023-09-15 | $11.76 | $11.76 | $11.72 | $11.75 | $11.75 | 43,620 |
2023-09-14 | $11.77 | $11.82 | $11.77 | $11.79 | $11.79 | 1,797 |
2023-09-13 | $11.67 | $11.72 | $11.66 | $11.69 | $11.69 | 12,558 |
2023-09-12 | $11.74 | $11.79 | $11.73 | $11.78 | $11.78 | 46,433 |
2023-09-11 | $11.75 | $11.87 | $11.75 | $11.77 | $11.77 | 12,362 |
2023-09-08 | $11.58 | $11.59 | $11.54 | $11.54 | $11.54 | 26,851 |
2023-09-07 | $11.63 | $11.63 | $11.57 | $11.60 | $11.60 | 20,716 |
2023-09-06 | $11.77 | $11.80 | $11.77 | $11.79 | $11.79 | 710 |
2023-09-05 | $11.78 | $11.78 | $11.67 | $11.75 | $11.75 | 26,958 |
2023-09-01 | $11.64 | $11.72 | $11.64 | $11.69 | $11.69 | 6,711 |
2023-08-31 | $11.48 | $11.51 | $11.48 | $11.50 | $11.50 | 49,636 |
2023-08-30 | $11.60 | $11.60 | $11.56 | $11.57 | $11.57 | 1,679 |
2023-08-29 | $11.66 | $11.78 | $11.65 | $11.71 | $11.71 | 7,693 |
2023-08-28 | $11.51 | $11.65 | $11.51 | $11.62 | $11.62 | 21,335 |
2023-08-25 | $11.40 | $11.41 | $11.39 | $11.41 | $11.41 | 5,273 |
2023-08-24 | $11.27 | $11.30 | $11.24 | $11.27 | $11.27 | 36,959 |
2023-08-23 | $11.34 | $11.34 | $11.29 | $11.32 | $11.32 | 1,616 |
2023-08-22 | $11.29 | $11.29 | $11.13 | $11.14 | $11.14 | 81,960 |
2023-08-21 | $11.23 | $11.23 | $11.16 | $11.19 | $11.19 | 21,413 |
2023-08-18 | $11.45 | $11.45 | $11.37 | $11.40 | $11.40 | 19,682 |
2023-08-17 | $11.58 | $11.58 | $11.48 | $11.49 | $11.49 | 5,317 |
2023-08-16 | $11.54 | $11.57 | $11.53 | $11.55 | $11.55 | 14,681 |
2023-08-15 | $11.77 | $11.77 | $11.68 | $11.69 | $11.69 | 6,235 |
2023-08-14 | $11.75 | $11.82 | $11.63 | $11.77 | $11.77 | 15,924 |
2023-08-11 | $12.00 | $12.00 | $11.92 | $11.94 | $11.94 | 11,457 |
2023-08-10 | $12.36 | $12.40 | $12.30 | $12.30 | $12.30 | 15,750 |
2023-08-09 | $12.34 | $12.34 | $12.25 | $12.32 | $12.32 | 22,156 |
2023-08-08 | $12.29 | $12.29 | $12.21 | $12.28 | $12.28 | 4,449 |
2023-08-07 | $12.42 | $12.44 | $12.41 | $12.43 | $12.43 | 3,978 |
2023-08-04 | $12.61 | $12.66 | $12.56 | $12.57 | $12.57 | 6,078 |
2023-08-03 | $12.56 | $12.67 | $12.56 | $12.61 | $12.61 | 1,750 |
2023-08-02 | $12.39 | $12.41 | $12.32 | $12.37 | $12.37 | 10,438 |
2023-08-01 | $12.61 | $12.62 | $12.55 | $12.57 | $12.57 | 12,095 |
2023-07-31 | $12.72 | $12.91 | $12.72 | $12.86 | $12.86 | 82,720 |
2023-07-28 | $12.70 | $12.93 | $12.70 | $12.79 | $12.79 | 19,509 |
2023-07-27 | $12.19 | $12.22 | $12.10 | $12.14 | $12.14 | 50,684 |
2023-07-26 | $12.13 | $12.17 | $12.13 | $12.15 | $12.15 | 616 |
2023-07-25 | $12.18 | $12.18 | $12.12 | $12.12 | $12.12 | 3,786 |
2023-07-24 | $11.57 | $11.80 | $11.57 | $11.72 | $11.72 | 19,823 |
2023-07-21 | $11.68 | $11.68 | $11.63 | $11.63 | $11.63 | 2,910 |
2023-07-20 | $11.65 | $11.66 | $11.61 | $11.64 | $11.64 | 7,244 |
2023-07-19 | $11.65 | $11.66 | $11.64 | $11.65 | $11.65 | 2,212 |
2023-07-18 | $11.66 | $11.70 | $11.57 | $11.62 | $11.62 | 24,143 |
2023-07-17 | $11.75 | $11.82 | $11.75 | $11.79 | $11.79 | 3,226 |
2023-07-14 | $11.93 | $11.93 | $11.84 | $11.85 | $11.85 | 9,204 |
2023-07-13 | $11.88 | $11.99 | $11.88 | $11.96 | $11.96 | 12,235 |
2023-07-12 | $11.82 | $11.87 | $11.82 | $11.82 | $11.82 | 22,285 |
2023-07-11 | $11.65 | $11.68 | $11.65 | $11.68 | $11.68 | 1,412 |
2023-07-10 | $11.61 | $11.67 | $11.61 | $11.67 | $11.67 | 868 |
2023-07-07 | $11.61 | $11.70 | $11.61 | $11.70 | $11.70 | 2,694 |
2023-07-06 | $11.62 | $11.63 | $11.57 | $11.63 | $11.63 | 4,830 |
2023-07-05 | $12.00 | $12.00 | $11.87 | $11.89 | $11.89 | 2,591 |
2023-07-03 | $12.14 | $12.22 | $12.14 | $12.16 | $12.16 | 2,444 |
2023-06-30 | $11.94 | $12.02 | $11.94 | $11.99 | $11.99 | 29,582 |
2023-06-29 | $11.81 | $11.82 | $11.81 | $11.82 | $11.82 | 1,067 |
2023-06-28 | $11.92 | $12.00 | $11.89 | $12.00 | $11.96 | 77,280 |
2023-06-27 | $11.91 | $11.94 | $11.90 | $11.93 | $11.89 | 2,960 |
2023-06-26 | $11.75 | $11.75 | $11.71 | $11.73 | $11.69 | 5,204 |
2023-06-23 | $11.81 | $11.81 | $11.73 | $11.76 | $11.72 | 4,164 |
2023-06-22 | $11.90 | $11.92 | $11.90 | $11.92 | $11.88 | 7,601 |
2023-06-21 | $11.96 | $11.99 | $11.91 | $11.95 | $11.91 | 28,354 |
2023-06-20 | $12.11 | $12.11 | $11.96 | $12.00 | $11.96 | 7,358 |
2023-06-16 | $12.37 | $12.37 | $12.30 | $12.31 | $12.27 | 4,040 |
2023-06-15 | $12.30 | $12.35 | $12.28 | $12.34 | $12.30 | 22,458 |
2023-06-14 | $12.20 | $12.30 | $12.20 | $12.27 | $12.23 | 3,052 |
2023-06-13 | $12.37 | $12.37 | $12.28 | $12.28 | $12.23 | 2,111 |
2023-06-12 | $12.29 | $12.31 | $12.27 | $12.27 | $12.23 | 1,992 |
2023-06-09 | $12.37 | $12.42 | $12.35 | $12.37 | $12.33 | 7,755 |
2023-06-08 | $12.38 | $12.44 | $12.38 | $12.44 | $12.40 | 1,695 |
2023-06-07 | $12.25 | $12.29 | $12.20 | $12.20 | $12.16 | 1,760 |
2023-06-06 | $12.12 | $12.30 | $12.11 | $12.29 | $12.24 | 6,214 |
2023-06-05 | $12.12 | $12.15 | $12.09 | $12.15 | $12.11 | 3,953 |
2023-06-02 | $12.21 | $12.21 | $12.15 | $12.17 | $12.13 | 15,784 |
2023-06-01 | $11.90 | $12.04 | $11.90 | $12.03 | $11.98 | 4,204 |
2023-05-31 | $11.89 | $11.98 | $11.87 | $11.98 | $11.94 | 5,088 |
2023-05-30 | $12.11 | $12.14 | $12.00 | $12.05 | $12.01 | 51,875 |
2023-05-26 | $12.20 | $12.20 | $12.14 | $12.17 | $12.17 | 13,232 |
2023-05-25 | $12.14 | $12.15 | $12.01 | $12.02 | $12.02 | 47,130 |
2023-05-24 | $12.32 | $12.32 | $12.18 | $12.20 | $12.20 | 31,326 |
2023-05-23 | $12.62 | $12.62 | $12.52 | $12.53 | $12.53 | 2,011 |
2023-05-22 | $12.89 | $12.89 | $12.84 | $12.88 | $12.88 | 10,188 |
2023-05-19 | $12.87 | $12.87 | $12.82 | $12.84 | $12.84 | 13,444 |
2023-05-18 | $12.91 | $12.94 | $12.90 | $12.92 | $12.92 | 5,641 |
2023-05-17 | $12.87 | $12.87 | $12.82 | $12.82 | $12.82 | 1,149 |
2023-05-16 | $13.00 | $13.12 | $12.98 | $13.03 | $13.03 | 43,838 |
2023-05-15 | $13.07 | $13.20 | $13.06 | $13.20 | $13.20 | 15,733 |
2023-05-12 | $12.84 | $12.84 | $12.73 | $12.74 | $12.74 | 38,399 |
2023-05-11 | $13.00 | $13.15 | $13.00 | $13.09 | $13.09 | 24,824 |
2023-05-10 | $13.21 | $13.22 | $13.11 | $13.15 | $13.15 | 10,920 |
2023-05-09 | $13.49 | $13.54 | $13.49 | $13.51 | $13.51 | 3,530 |
2023-05-08 | $13.66 | $13.72 | $13.64 | $13.68 | $13.68 | 17,517 |
2023-05-05 | $13.16 | $13.33 | $13.16 | $13.29 | $13.29 | 42,305 |
2023-05-04 | $13.01 | $13.10 | $13.01 | $13.08 | $13.08 | 9,584 |
2023-05-03 | $12.44 | $12.48 | $12.41 | $12.42 | $12.42 | 8,910 |
2023-05-02 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 84 |
2023-05-01 | $12.66 | $12.66 | $12.58 | $12.58 | $12.58 | 749 |
2023-04-28 | $12.64 | $12.69 | $12.64 | $12.66 | $12.66 | 2,654 |
2023-04-27 | $12.56 | $12.60 | $12.56 | $12.60 | $12.60 | 2,617 |
2023-04-26 | $12.35 | $12.36 | $12.32 | $12.34 | $12.34 | 10,685 |
2023-04-25 | $12.38 | $12.38 | $12.29 | $12.32 | $12.32 | 3,018 |
2023-04-24 | $12.38 | $12.40 | $12.34 | $12.37 | $12.37 | 4,922 |
2023-04-21 | $12.49 | $12.49 | $12.44 | $12.46 | $12.46 | 4,455 |
2023-04-20 | $12.68 | $12.75 | $12.68 | $12.71 | $12.71 | 16,337 |
2023-04-19 | $12.70 | $12.70 | $12.63 | $12.64 | $12.64 | 3,262 |
2023-04-18 | $12.79 | $12.84 | $12.73 | $12.77 | $12.77 | 10,263 |
2023-04-17 | $12.66 | $12.74 | $12.58 | $12.65 | $12.65 | 11,608 |
2023-04-14 | $12.35 | $12.35 | $12.26 | $12.30 | $12.30 | 1,087 |
2023-04-13 | $12.33 | $12.37 | $12.33 | $12.37 | $12.37 | 674 |
2023-04-12 | $12.30 | $12.30 | $12.25 | $12.25 | $12.25 | 544 |
2023-04-11 | $12.23 | $12.32 | $12.23 | $12.29 | $12.29 | 1,963 |
2023-04-10 | $12.00 | $12.13 | $12.00 | $12.13 | $12.13 | 15,332 |
2023-04-06 | $12.06 | $12.13 | $12.06 | $12.09 | $12.09 | 1,770 |
2023-04-05 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 357 |
2023-04-04 | $12.13 | $12.16 | $12.13 | $12.16 | $12.16 | 2,169 |
2023-04-03 | $12.11 | $12.14 | $12.10 | $12.14 | $12.14 | 5,274 |
2023-03-31 | $12.03 | $12.08 | $11.96 | $12.01 | $12.01 | 7,201 |
2023-03-30 | $12.09 | $12.11 | $12.01 | $12.02 | $12.02 | 11,376 |
2023-03-29 | $12.11 | $12.15 | $12.06 | $12.08 | $12.08 | 28,720 |
2023-03-28 | $12.12 | $12.17 | $12.07 | $12.17 | $12.17 | 8,136 |
2023-03-27 | $11.89 | $11.93 | $11.84 | $11.89 | $11.89 | 88,140 |
2023-03-24 | $12.02 | $12.03 | $11.98 | $12.02 | $12.02 | 8,337 |
2023-03-23 | $12.20 | $12.28 | $12.15 | $12.18 | $12.18 | 9,021 |
2023-03-22 | $12.06 | $12.12 | $12.01 | $12.01 | $12.01 | 6,967 |
2023-03-21 | $11.92 | $11.97 | $11.92 | $11.97 | $11.97 | 2,014 |
2023-03-20 | $11.92 | $12.07 | $11.92 | $12.04 | $12.04 | 11,776 |
2023-03-17 | $12.02 | $12.02 | $11.94 | $11.97 | $11.97 | 4,181 |
2023-03-16 | $11.83 | $11.95 | $11.83 | $11.95 | $11.95 | 1,563 |
2023-03-15 | $11.87 | $11.88 | $11.79 | $11.84 | $11.84 | 6,132 |
2023-03-14 | $11.83 | $11.84 | $11.81 | $11.83 | $11.83 | 2,219 |
2023-03-13 | $11.84 | $11.93 | $11.84 | $11.88 | $11.88 | 6,420 |
2023-03-10 | $11.80 | $11.82 | $11.75 | $11.79 | $11.79 | 4,516 |
2023-03-09 | $11.92 | $11.92 | $11.78 | $11.82 | $11.82 | 7,344 |
2023-03-08 | $12.10 | $12.12 | $12.08 | $12.11 | $12.11 | 15,698 |
2023-03-07 | $12.22 | $12.22 | $12.14 | $12.15 | $12.15 | 6,414 |
2023-03-06 | $12.32 | $12.32 | $12.25 | $12.25 | $12.25 | 2,713 |
2023-03-03 | $12.41 | $12.42 | $12.41 | $12.42 | $12.42 | 409 |
2023-03-02 | $12.32 | $12.43 | $12.27 | $12.43 | $12.43 | 10,037 |
2023-03-01 | $12.35 | $12.35 | $12.24 | $12.28 | $12.28 | 19,394 |
2023-02-28 | $11.93 | $11.95 | $11.88 | $11.89 | $11.89 | 5,714 |
2023-02-27 | $11.96 | $12.00 | $11.96 | $12.00 | $12.00 | 6,147 |
2023-02-24 | $12.02 | $12.02 | $11.93 | $11.94 | $11.94 | 7,074 |
2023-02-23 | $12.28 | $12.30 | $12.19 | $12.20 | $12.20 | 5,481 |
2023-02-22 | $12.25 | $12.29 | $12.20 | $12.26 | $12.26 | 70,489 |
2023-02-21 | $12.29 | $12.41 | $12.29 | $12.31 | $12.31 | 90,492 |
2023-02-17 | $12.12 | $12.13 | $12.08 | $12.13 | $12.13 | 6,630 |
2023-02-16 | $12.20 | $12.26 | $12.15 | $12.24 | $12.24 | 4,077 |
2023-02-15 | $12.28 | $12.28 | $12.20 | $12.24 | $12.24 | 8,687 |
2023-02-14 | $12.44 | $12.44 | $12.40 | $12.42 | $12.42 | 5,119 |
2023-02-13 | $12.44 | $12.48 | $12.44 | $12.45 | $12.45 | 1,573 |
2023-02-10 | $12.46 | $12.46 | $12.35 | $12.35 | $12.35 | 5,191 |
2023-02-09 | $12.62 | $12.62 | $12.48 | $12.54 | $12.54 | 3,264 |
2023-02-08 | $12.35 | $12.37 | $12.34 | $12.37 | $12.37 | 9,740 |
2023-02-07 | $12.33 | $12.40 | $12.33 | $12.38 | $12.38 | 6,856 |
2023-02-06 | $12.33 | $12.33 | $12.23 | $12.31 | $12.31 | 3,554 |
2023-02-03 | $12.52 | $12.61 | $12.47 | $12.48 | $12.48 | 10,804 |
2023-02-02 | $12.89 | $12.95 | $12.76 | $12.84 | $12.84 | 78,652 |
2023-02-01 | $12.89 | $13.10 | $12.89 | $13.06 | $13.06 | 6,523 |
2023-01-31 | $12.94 | $12.94 | $12.80 | $12.88 | $12.88 | 27,662 |
2023-01-30 | $13.09 | $13.09 | $13.01 | $13.01 | $13.01 | 11,004 |
2023-01-27 | $13.39 | $13.41 | $13.38 | $13.39 | $13.39 | 21,868 |
2023-01-26 | $13.34 | $13.40 | $13.34 | $13.39 | $13.39 | 5,678 |
2023-01-25 | $13.23 | $13.31 | $13.21 | $13.25 | $13.25 | 5,305 |
2023-01-24 | $13.20 | $13.25 | $13.20 | $13.23 | $13.23 | 2,066 |
2023-01-23 | $13.18 | $13.29 | $13.16 | $13.20 | $13.20 | 7,622 |
2023-01-20 | $13.09 | $13.15 | $13.06 | $13.15 | $13.15 | 7,095 |
2023-01-19 | $12.93 | $12.98 | $12.91 | $12.98 | $12.98 | 12,984 |
2023-01-18 | $12.95 | $12.95 | $12.81 | $12.81 | $12.81 | 11,637 |
2023-01-17 | $12.93 | $12.93 | $12.83 | $12.83 | $12.83 | 106,052 |
2023-01-13 | $12.87 | $12.96 | $12.87 | $12.94 | $12.94 | 7,358 |
2023-01-12 | $12.72 | $12.79 | $12.72 | $12.79 | $12.79 | 6,105 |
2023-01-11 | $12.72 | $12.74 | $12.69 | $12.70 | $12.70 | 5,879 |
2023-01-10 | $12.51 | $12.55 | $12.45 | $12.53 | $12.53 | 23,010 |
2023-01-09 | $12.60 | $12.64 | $12.55 | $12.56 | $12.56 | 33,162 |
2023-01-06 | $12.39 | $12.47 | $12.39 | $12.46 | $12.46 | 62,158 |
2023-01-05 | $12.26 | $12.36 | $12.26 | $12.31 | $12.31 | 15,057 |
2023-01-04 | $12.28 | $12.45 | $12.27 | $12.45 | $12.45 | 41,751 |
2023-01-03 | $11.87 | $11.98 | $11.87 | $11.88 | $11.88 | 16,488 |
2022-12-30 | $11.77 | $11.81 | $11.69 | $11.74 | $11.74 | 51,017 |
2022-12-29 | $11.77 | $11.84 | $11.76 | $11.83 | $11.83 | 13,414 |
2022-12-28 | $12.49 | $12.49 | $12.31 | $12.32 | $11.65 | 4,676 |
2022-12-27 | $12.22 | $12.49 | $12.17 | $12.49 | $11.81 | 50,705 |
2022-12-23 | $12.10 | $12.10 | $12.03 | $12.09 | $11.43 | 7,607 |
2022-12-22 | $12.10 | $12.15 | $11.99 | $12.05 | $11.40 | 27,287 |
2022-12-21 | $12.02 | $12.16 | $12.02 | $12.16 | $11.50 | 7,022 |
2022-12-20 | $11.95 | $12.04 | $11.93 | $11.94 | $11.29 | 46,986 |
2022-12-19 | $12.10 | $12.10 | $12.02 | $12.04 | $11.39 | 7,063 |
2022-12-16 | $12.23 | $12.29 | $12.23 | $12.23 | $11.56 | 2,109 |
2022-12-15 | $12.27 | $12.27 | $12.11 | $12.14 | $11.48 | 83,615 |
2022-12-14 | $12.30 | $12.33 | $12.30 | $12.33 | $11.66 | 2,616 |
2022-12-13 | $12.45 | $12.45 | $12.26 | $12.26 | $11.60 | 9,042 |
2022-12-12 | $12.27 | $12.27 | $12.19 | $12.24 | $11.58 | 2,651 |
2022-12-09 | $12.46 | $12.47 | $12.30 | $12.36 | $11.69 | 32,018 |
2022-12-08 | $12.29 | $12.31 | $12.23 | $12.28 | $11.61 | 94,162 |
2022-12-07 | $12.13 | $12.18 | $12.06 | $12.11 | $11.45 | 104,783 |
2022-12-06 | $12.35 | $12.41 | $12.35 | $12.37 | $11.70 | 10,792 |
2022-12-05 | $12.41 | $12.45 | $12.32 | $12.35 | $12.35 | 38,457 |
2022-12-02 | $11.91 | $12.11 | $11.91 | $12.09 | $12.09 | 13,468 |
2022-12-01 | $12.07 | $12.11 | $12.04 | $12.09 | $12.09 | 6,731 |
2022-11-30 | $12.11 | $12.15 | $12.07 | $12.14 | $12.14 | 18,887 |
2022-11-29 | $11.88 | $11.95 | $11.88 | $11.93 | $11.93 | 3,075 |
2022-11-28 | $11.32 | $11.43 | $11.32 | $11.37 | $11.37 | 25,753 |
2022-11-25 | $11.53 | $11.60 | $11.52 | $11.57 | $11.57 | 42,082 |
2022-11-23 | $11.31 | $11.38 | $11.31 | $11.38 | $11.38 | 2,709 |
2022-11-22 | $11.26 | $11.32 | $11.26 | $11.29 | $11.29 | 20,981 |
2022-11-21 | $11.10 | $11.14 | $11.10 | $11.12 | $11.12 | 6,993 |
2022-11-18 | $11.25 | $11.25 | $11.17 | $11.20 | $11.20 | 4,824 |
2022-11-17 | $11.24 | $11.44 | $11.24 | $11.43 | $11.43 | 12,083 |
2022-11-16 | $11.45 | $11.45 | $11.35 | $11.36 | $11.36 | 1,584 |
2022-11-15 | $11.65 | $11.66 | $11.53 | $11.60 | $11.60 | 11,221 |
2022-11-14 | $11.30 | $11.36 | $11.30 | $11.31 | $11.31 | 6,427 |
2022-11-11 | $11.08 | $11.20 | $11.08 | $11.17 | $11.17 | 40,245 |
2022-11-10 | $10.63 | $10.74 | $10.63 | $10.74 | $10.74 | 42,681 |
2022-11-09 | $10.46 | $10.51 | $10.40 | $10.41 | $10.41 | 41,683 |
2022-11-08 | $10.46 | $10.52 | $10.46 | $10.52 | $10.52 | 16,656 |
2022-11-07 | $10.53 | $10.57 | $10.49 | $10.51 | $10.51 | 53,791 |
2022-11-04 | $10.40 | $10.47 | $10.32 | $10.47 | $10.47 | 35,551 |
2022-11-03 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 1,975 |
2022-11-02 | $9.97 | $10.07 | $9.94 | $9.95 | $9.95 | 102,651 |
2022-11-01 | $9.99 | $10.00 | $9.89 | $9.89 | $9.89 | 92,347 |
2022-10-31 | $9.72 | $9.78 | $9.72 | $9.74 | $9.74 | 7,875 |
2022-10-28 | $10.04 | $10.04 | $10.00 | $10.02 | $10.02 | 9,082 |
2022-10-27 | $10.18 | $10.26 | $10.18 | $10.19 | $10.19 | 88,079 |
2022-10-26 | $10.07 | $10.27 | $10.07 | $10.25 | $10.25 | 44,365 |
2022-10-25 | $10.10 | $10.15 | $10.10 | $10.10 | $10.10 | 37,725 |
2022-10-24 | $10.12 | $10.13 | $9.99 | $10.09 | $10.09 | 27,852 |
2022-10-21 | $10.63 | $10.71 | $10.63 | $10.70 | $10.70 | 4,150 |
2022-10-20 | $10.63 | $10.71 | $10.61 | $10.61 | $10.61 | 27,506 |
2022-10-19 | $10.56 | $10.59 | $10.48 | $10.48 | $10.48 | 100,565 |
2022-10-18 | $10.78 | $10.81 | $10.65 | $10.68 | $10.68 | 31,788 |
2022-10-17 | $10.72 | $10.80 | $10.72 | $10.77 | $10.77 | 19,725 |
2022-10-14 | $10.59 | $10.60 | $10.51 | $10.51 | $10.51 | 32,953 |
2022-10-13 | $10.39 | $10.64 | $10.33 | $10.63 | $10.63 | 5,864 |
2022-10-12 | $10.59 | $10.64 | $10.58 | $10.59 | $10.59 | 50,482 |
2022-10-11 | $10.67 | $10.69 | $10.63 | $10.63 | $10.63 | 2,637 |
2022-10-10 | $10.81 | $10.81 | $10.75 | $10.75 | $10.75 | 3,679 |
2022-10-07 | $11.05 | $11.05 | $10.92 | $10.92 | $10.92 | 29,214 |
2022-10-06 | $11.19 | $11.19 | $11.08 | $11.12 | $11.12 | 9,016 |
2022-10-05 | $11.22 | $11.27 | $11.18 | $11.22 | $11.22 | 32,411 |
2022-10-04 | $10.91 | $11.13 | $10.90 | $11.04 | $11.04 | 96,988 |
2022-10-03 | $10.73 | $10.82 | $10.65 | $10.78 | $10.78 | 40,708 |
2022-09-30 | $10.87 | $10.93 | $10.86 | $10.88 | $10.88 | 29,492 |
2022-09-29 | $10.78 | $10.79 | $10.72 | $10.77 | $10.77 | 42,138 |
2022-09-28 | $10.95 | $11.01 | $10.88 | $11.01 | $11.01 | 12,829 |
2022-09-27 | $11.17 | $11.17 | $11.03 | $11.04 | $11.04 | 15,009 |
2022-09-26 | $11.24 | $11.26 | $11.18 | $11.21 | $11.21 | 9,964 |
2022-09-23 | $11.38 | $11.40 | $11.34 | $11.38 | $11.38 | 38,039 |
2022-09-22 | $11.46 | $11.49 | $11.43 | $11.43 | $11.43 | 17,991 |
2022-09-21 | $11.54 | $11.55 | $11.47 | $11.48 | $11.48 | 55,523 |
2022-09-20 | $11.60 | $11.64 | $11.56 | $11.59 | $11.59 | 23,559 |
2022-09-19 | $11.66 | $11.72 | $11.66 | $11.70 | $11.70 | 8,270 |
2022-09-16 | $11.75 | $11.75 | $11.71 | $11.72 | $11.72 | 46,779 |
2022-09-15 | $11.90 | $11.95 | $11.89 | $11.91 | $11.91 | 10,948 |
2022-09-14 | $11.87 | $11.90 | $11.86 | $11.88 | $11.88 | 25,457 |
2022-09-13 | $12.06 | $12.06 | $11.90 | $11.93 | $11.93 | 95,260 |
2022-09-12 | $12.15 | $12.23 | $12.15 | $12.22 | $12.22 | 12,418 |
2022-09-09 | $12.07 | $12.15 | $12.01 | $12.13 | $12.13 | 45,300 |
2022-09-08 | $11.80 | $11.85 | $11.80 | $11.83 | $11.83 | 3,564 |
2022-09-07 | $11.87 | $11.90 | $11.85 | $11.89 | $11.89 | 7,281 |
2022-09-06 | $11.93 | $11.95 | $11.84 | $11.84 | $11.84 | 27,512 |
2022-09-02 | $12.04 | $12.04 | $11.95 | $11.96 | $11.96 | 4,090 |
2022-09-01 | $12.08 | $12.14 | $12.05 | $12.13 | $12.13 | 35,115 |
2022-08-31 | $12.15 | $12.17 | $12.09 | $12.11 | $12.11 | 16,468 |
2022-08-30 | $12.01 | $12.02 | $11.93 | $11.93 | $11.93 | 48,068 |
2022-08-29 | $12.08 | $12.12 | $12.02 | $12.07 | $12.07 | 30,243 |
2022-08-26 | $12.25 | $12.26 | $12.11 | $12.11 | $12.11 | 53,919 |
2022-08-25 | $12.12 | $12.19 | $12.07 | $12.17 | $12.17 | 20,987 |
2022-08-24 | $11.87 | $11.97 | $11.87 | $11.94 | $11.94 | 52,608 |
2022-08-23 | $11.91 | $11.95 | $11.90 | $11.95 | $11.95 | 12,450 |
2022-08-22 | $11.99 | $12.03 | $11.98 | $11.98 | $11.98 | 18,022 |
2022-08-19 | $12.00 | $12.04 | $11.99 | $11.99 | $11.99 | 7,964 |
2022-08-18 | $12.01 | $12.04 | $11.97 | $11.98 | $11.98 | 50,860 |
2022-08-17 | $12.14 | $12.18 | $12.12 | $12.16 | $12.16 | 4,492 |
2022-08-16 | $12.12 | $12.14 | $12.11 | $12.13 | $12.13 | 3,937 |
2022-08-15 | $12.21 | $12.21 | $12.13 | $12.13 | $12.13 | 22,741 |
2022-08-12 | $12.25 | $12.33 | $12.25 | $12.32 | $12.32 | 14,702 |
2022-08-11 | $12.28 | $12.35 | $12.26 | $12.28 | $12.28 | 14,173 |
2022-08-10 | $12.06 | $12.06 | $11.97 | $12.03 | $12.03 | 59,256 |
2022-08-09 | $12.11 | $12.14 | $12.08 | $12.09 | $12.09 | 6,221 |
2022-08-08 | $12.16 | $12.19 | $12.12 | $12.14 | $12.14 | 4,910 |
2022-08-05 | $12.12 | $12.19 | $12.10 | $12.15 | $12.15 | 32,969 |
2022-08-04 | $12.11 | $12.12 | $12.04 | $12.06 | $12.06 | 4,489 |
2022-08-03 | $11.94 | $11.95 | $11.90 | $11.95 | $11.95 | 19,045 |
2022-08-02 | $11.95 | $12.03 | $11.90 | $11.96 | $11.96 | 58,842 |
2022-08-01 | $12.13 | $12.22 | $12.13 | $12.18 | $12.18 | 7,352 |
2022-07-29 | $12.33 | $12.37 | $12.31 | $12.36 | $12.36 | 54,588 |
2022-07-28 | $12.48 | $12.52 | $12.45 | $12.51 | $12.51 | 2,892 |
2022-07-27 | $12.55 | $12.61 | $12.48 | $12.56 | $12.56 | 14,774 |
2022-07-26 | $12.55 | $12.62 | $12.48 | $12.49 | $12.49 | 29,802 |
2022-07-25 | $12.46 | $12.48 | $12.43 | $12.46 | $12.46 | 13,618 |
2022-07-22 | $12.41 | $12.43 | $12.39 | $12.40 | $12.40 | 2,331 |
2022-07-21 | $12.36 | $12.44 | $12.36 | $12.41 | $12.41 | 32,259 |
2022-07-20 | $12.56 | $12.56 | $12.46 | $12.52 | $12.52 | 14,238 |
2022-07-19 | $12.56 | $12.62 | $12.54 | $12.59 | $12.59 | 31,032 |
2022-07-18 | $12.54 | $12.58 | $12.47 | $12.51 | $12.51 | 26,610 |
2022-07-15 | $12.22 | $12.29 | $12.11 | $12.20 | $12.20 | 143,759 |
2022-07-14 | $12.44 | $12.44 | $12.31 | $12.37 | $12.37 | 34,706 |
2022-07-13 | $12.66 | $12.77 | $12.66 | $12.73 | $12.73 | 25,210 |
2022-07-12 | $12.96 | $13.04 | $12.96 | $12.97 | $12.97 | 42,198 |
2022-07-11 | $13.03 | $13.05 | $12.95 | $12.98 | $12.98 | 92,706 |
2022-07-08 | $13.18 | $13.21 | $13.15 | $13.19 | $13.19 | 11,697 |
2022-07-07 | $13.19 | $13.32 | $13.19 | $13.28 | $13.28 | 18,853 |
2022-07-06 | $13.17 | $13.17 | $13.07 | $13.12 | $13.12 | 70,111 |
2022-07-05 | $13.30 | $13.36 | $13.17 | $13.34 | $13.34 | 45,952 |
2022-07-01 | $13.56 | $13.57 | $13.47 | $13.57 | $13.57 | 7,008 |
2022-06-30 | $13.49 | $13.58 | $13.47 | $13.56 | $13.56 | 61,641 |
2022-06-29 | $13.57 | $13.57 | $13.46 | $13.47 | $13.47 | 14,121 |
2022-06-28 | $13.64 | $13.65 | $13.56 | $13.56 | $13.52 | 41,826 |
2022-06-27 | $13.50 | $13.51 | $13.44 | $13.49 | $13.45 | 16,164 |
2022-06-24 | $13.38 | $13.40 | $13.31 | $13.38 | $13.34 | 17,629 |
2022-06-23 | $13.37 | $13.40 | $13.29 | $13.33 | $13.28 | 4,477 |
2022-06-22 | $13.22 | $13.27 | $13.15 | $13.27 | $13.23 | 60,857 |
2022-06-21 | $13.33 | $13.38 | $13.30 | $13.33 | $13.29 | 46,496 |
2022-06-17 | $13.14 | $13.19 | $13.04 | $13.11 | $13.07 | 54,379 |
2022-06-16 | $13.03 | $13.09 | $12.98 | $13.06 | $13.02 | 44,775 |
2022-06-15 | $13.19 | $13.39 | $13.19 | $13.32 | $13.28 | 42,552 |
2022-06-14 | $12.88 | $12.94 | $12.87 | $12.88 | $12.84 | 20,235 |
2022-06-13 | $12.73 | $12.76 | $12.61 | $12.65 | $12.61 | 57,932 |
2022-06-10 | $12.93 | $12.93 | $12.85 | $12.87 | $12.82 | 58,945 |
2022-06-09 | $13.05 | $13.08 | $12.93 | $12.94 | $12.90 | 24,003 |
2022-06-08 | $13.04 | $13.13 | $13.03 | $13.03 | $12.99 | 18,801 |
2022-06-07 | $13.02 | $13.05 | $12.99 | $13.01 | $12.97 | 89,285 |
2022-06-06 | $13.07 | $13.12 | $13.01 | $13.01 | $12.96 | 86,350 |
2022-06-03 | $12.98 | $12.98 | $12.88 | $12.93 | $12.89 | 6,067 |
2022-06-02 | $12.89 | $13.02 | $12.82 | $13.02 | $12.98 | 11,220 |
2022-06-01 | $13.01 | $13.01 | $12.81 | $12.88 | $12.84 | 17,440 |
2022-05-31 | $13.02 | $13.06 | $12.94 | $12.94 | $12.90 | 22,664 |
2022-05-27 | $12.90 | $12.90 | $12.85 | $12.88 | $12.84 | 17,909 |
2022-05-26 | $12.70 | $12.85 | $12.70 | $12.84 | $12.80 | 181,115 |
2022-05-25 | $12.63 | $12.68 | $12.59 | $12.67 | $12.63 | 11,673 |
2022-05-24 | $12.67 | $12.67 | $12.54 | $12.59 | $12.55 | 78,844 |
2022-05-23 | $12.72 | $12.80 | $12.72 | $12.78 | $12.74 | 36,525 |
2022-05-20 | $12.77 | $12.84 | $12.61 | $12.71 | $12.67 | 36,595 |
2022-05-19 | $12.49 | $12.63 | $12.49 | $12.54 | $12.50 | 23,205 |
2022-05-18 | $12.49 | $12.53 | $12.40 | $12.42 | $12.38 | 38,821 |
2022-05-17 | $12.54 | $12.61 | $12.50 | $12.57 | $12.53 | 23,720 |
2022-05-16 | $12.34 | $12.38 | $12.32 | $12.33 | $12.29 | 55,986 |
2022-05-13 | $12.31 | $12.40 | $12.31 | $12.40 | $12.36 | 34,783 |
2022-05-12 | $12.12 | $12.27 | $12.11 | $12.17 | $12.13 | 27,215 |
2022-05-11 | $12.35 | $12.40 | $12.21 | $12.26 | $12.22 | 17,501 |
2022-05-10 | $12.38 | $12.38 | $12.24 | $12.30 | $12.26 | 18,825 |
2022-05-09 | $12.24 | $12.29 | $12.17 | $12.21 | $12.17 | 32,475 |
2022-05-06 | $12.46 | $12.48 | $12.37 | $12.40 | $12.36 | 35,035 |
2022-05-05 | $12.76 | $12.79 | $12.52 | $12.66 | $12.62 | 54,903 |
2022-05-04 | $12.93 | $13.07 | $12.85 | $13.07 | $13.03 | 11,772 |
2022-05-03 | $12.93 | $12.98 | $12.90 | $12.98 | $12.94 | 16,915 |
2022-05-02 | $12.74 | $12.85 | $12.68 | $12.85 | $12.81 | 48,458 |
2022-04-29 | $12.98 | $13.03 | $12.80 | $12.80 | $12.76 | 37,545 |
2022-04-28 | $12.78 | $12.78 | $12.66 | $12.76 | $12.72 | 9,819 |
2022-04-27 | $12.52 | $12.68 | $12.52 | $12.64 | $12.60 | 27,028 |
2022-04-26 | $12.55 | $12.57 | $12.44 | $12.45 | $12.41 | 1,964,162 |
2022-04-25 | $12.79 | $12.85 | $12.72 | $12.83 | $12.79 | 3,497,446 |
2022-04-22 | $13.33 | $13.37 | $13.22 | $13.24 | $13.20 | 13,751 |
2022-04-21 | $13.35 | $13.45 | $13.21 | $13.27 | $13.23 | 17,267 |
2022-04-20 | $13.48 | $13.48 | $13.31 | $13.31 | $13.27 | 107,212 |
2022-04-19 | $13.64 | $13.64 | $13.55 | $13.61 | $13.56 | 36,901 |
2022-04-18 | $13.80 | $13.88 | $13.72 | $13.81 | $13.76 | 54,374 |
2022-04-14 | $13.95 | $14.02 | $13.89 | $13.89 | $13.84 | 44,979 |
2022-04-13 | $13.90 | $13.99 | $13.88 | $13.98 | $13.93 | 11,324 |
2022-04-12 | $13.94 | $13.94 | $13.80 | $13.89 | $13.84 | 53,352 |
2022-04-11 | $13.97 | $13.97 | $13.77 | $13.78 | $13.73 | 95,615 |
2022-04-08 | $14.07 | $14.22 | $14.07 | $14.15 | $14.10 | 56,264 |
2022-04-07 | $14.01 | $14.01 | $13.94 | $13.98 | $13.94 | 12,360 |
2022-04-06 | $14.15 | $14.17 | $14.08 | $14.11 | $14.06 | 45,664 |
2022-04-05 | $14.27 | $14.31 | $14.09 | $14.09 | $14.04 | 32,707 |
2022-04-04 | $14.24 | $14.34 | $14.21 | $14.34 | $14.29 | 39,436 |
2022-04-01 | $14.14 | $14.23 | $14.07 | $14.13 | $14.08 | 55,650 |
2022-03-31 | $14.00 | $14.00 | $13.84 | $13.84 | $13.79 | 16,246 |
2022-03-30 | $13.87 | $14.02 | $13.87 | $14.01 | $13.96 | 122,493 |
2022-03-29 | $13.75 | $13.80 | $13.68 | $13.74 | $13.69 | 20,181 |
2022-03-28 | $13.63 | $13.69 | $13.59 | $13.64 | $13.59 | 33,200 |
2022-03-25 | $13.59 | $13.68 | $13.58 | $13.66 | $13.61 | 16,719 |
2022-03-24 | $13.59 | $13.70 | $13.59 | $13.69 | $13.64 | 34,051 |
2022-03-23 | $13.58 | $13.72 | $13.55 | $13.59 | $13.54 | 85,866 |
2022-03-22 | $13.74 | $13.82 | $13.69 | $13.72 | $13.67 | 50,751 |
2022-03-21 | $13.71 | $13.71 | $13.54 | $13.58 | $13.53 | 74,011 |
2022-03-18 | $13.72 | $14.02 | $13.71 | $13.98 | $13.93 | 72,836 |
2022-03-17 | $13.52 | $13.56 | $13.37 | $13.56 | $13.52 | 128,452 |
2022-03-16 | $13.28 | $13.74 | $13.19 | $13.74 | $13.69 | 161,081 |
2022-03-15 | $12.52 | $12.70 | $12.39 | $12.56 | $12.52 | 136,377 |
2022-03-14 | $13.04 | $13.17 | $12.88 | $12.89 | $12.85 | 93,749 |
2022-03-11 | $13.45 | $13.48 | $13.16 | $13.18 | $13.14 | 291,313 |
2022-03-10 | $13.36 | $13.43 | $13.30 | $13.35 | $13.31 | 179,653 |
2022-03-09 | $13.45 | $13.45 | $13.35 | $13.38 | $13.34 | 120,187 |
2022-03-08 | $13.72 | $13.72 | $13.33 | $13.37 | $13.33 | 325,684 |
2022-03-07 | $13.90 | $13.90 | $13.70 | $13.72 | $13.67 | 107,266 |
2022-03-04 | $14.21 | $14.21 | $14.03 | $14.04 | $13.99 | 71,550 |
2022-03-03 | $14.37 | $14.39 | $14.28 | $14.30 | $14.25 | 116,690 |
2022-03-02 | $14.27 | $14.37 | $14.21 | $14.36 | $14.31 | 163,530 |
2022-03-01 | $14.35 | $14.35 | $14.24 | $14.34 | $14.29 | 15,117 |
2022-02-28 | $14.29 | $14.43 | $14.29 | $14.40 | $14.35 | 28,591 |
2022-02-25 | $14.38 | $14.49 | $14.18 | $14.47 | $14.42 | 264,335 |
2022-02-24 | $14.31 | $14.46 | $14.25 | $14.45 | $14.40 | 44,546 |
2022-02-23 | $14.86 | $14.86 | $14.70 | $14.70 | $14.65 | 10,259 |
2022-02-22 | $14.90 | $14.96 | $14.83 | $14.89 | $14.84 | 46,834 |
2022-02-18 | $15.04 | $15.08 | $14.99 | $15.00 | $14.95 | 8,247 |
2022-02-17 | $15.06 | $15.07 | $14.94 | $14.94 | $14.89 | 26,168 |
2022-02-16 | $14.95 | $15.15 | $14.95 | $15.14 | $15.09 | 12,190 |
2022-02-15 | $14.95 | $15.02 | $14.88 | $14.99 | $14.94 | 392,364 |
2022-02-14 | $15.23 | $15.27 | $15.10 | $15.12 | $15.07 | 33,304 |
2022-02-11 | $15.49 | $15.61 | $15.48 | $15.48 | $15.43 | 92,057 |
2022-02-10 | $15.30 | $15.44 | $15.28 | $15.32 | $15.27 | 34,111 |
2022-02-09 | $15.29 | $15.35 | $15.29 | $15.29 | $15.24 | 45,407 |
2022-02-08 | $15.16 | $15.26 | $15.16 | $15.23 | $15.18 | 55,354 |
2022-02-07 | $15.00 | $15.09 | $15.00 | $15.06 | $15.01 | 19,683 |
2022-02-04 | $14.83 | $14.97 | $14.79 | $14.94 | $14.89 | 1,458,435 |
2022-02-03 | $14.79 | $14.81 | $14.72 | $14.75 | $14.70 | 9,461 |
2022-02-02 | $14.92 | $14.92 | $14.78 | $14.81 | $14.76 | 23,714 |
2022-02-01 | $14.81 | $14.82 | $14.74 | $14.80 | $14.75 | 18,218 |
2022-01-31 | $14.58 | $14.74 | $14.58 | $14.70 | $14.65 | 47,063 |
2022-01-28 | $14.57 | $14.57 | $14.49 | $14.54 | $14.49 | 35,371 |
2022-01-27 | $14.75 | $14.79 | $14.70 | $14.70 | $14.65 | 43,959 |
2022-01-26 | $15.00 | $15.00 | $14.79 | $14.79 | $14.74 | 34,003 |
2022-01-25 | $14.84 | $14.90 | $14.76 | $14.82 | $14.77 | 32,224 |
2022-01-24 | $14.97 | $14.99 | $14.83 | $14.89 | $14.84 | 487,678 |
2022-01-21 | $15.10 | $15.10 | $15.00 | $15.00 | $14.95 | 55,268 |
2022-01-20 | $15.15 | $15.27 | $15.13 | $15.17 | $15.12 | 586,141 |
2022-01-19 | $14.86 | $14.90 | $14.81 | $14.84 | $14.79 | 24,127 |
2022-01-18 | $14.59 | $14.67 | $14.56 | $14.62 | $14.57 | 71,353 |
2022-01-14 | $14.59 | $14.67 | $14.53 | $14.66 | $14.61 | 21,612 |
2022-01-13 | $14.78 | $14.84 | $14.74 | $14.80 | $14.75 | 51,551 |
2022-01-12 | $14.67 | $14.77 | $14.63 | $14.75 | $14.70 | 697,289 |
2022-01-11 | $14.56 | $14.69 | $14.56 | $14.69 | $14.64 | 38,052 |
2022-01-10 | $14.48 | $14.54 | $14.45 | $14.48 | $14.43 | 58,444 |
2022-01-07 | $14.43 | $14.54 | $14.43 | $14.50 | $14.45 | 393,149 |
2022-01-06 | $14.11 | $14.15 | $14.11 | $14.15 | $14.10 | 464,489 |
2022-01-05 | $14.24 | $14.30 | $14.18 | $14.18 | $14.13 | 266,016 |
2022-01-04 | $14.12 | $14.20 | $14.10 | $14.18 | $14.13 | 57,125 |
2022-01-03 | $14.04 | $14.11 | $14.00 | $14.04 | $13.99 | 50,901 |
2021-12-31 | $14.01 | $14.07 | $14.01 | $14.02 | $13.97 | 37,849 |
2021-12-30 | $13.98 | $14.09 | $13.85 | $14.07 | $14.02 | 33,029 |
2021-12-29 | $14.34 | $14.42 | $14.28 | $14.38 | $13.97 | 420,994 |
2021-12-28 | $14.36 | $14.45 | $14.35 | $14.38 | $13.97 | 436,885 |
2021-12-27 | $14.27 | $14.35 | $14.27 | $14.31 | $13.90 | 39,649 |
2021-12-23 | $14.25 | $14.32 | $14.25 | $14.32 | $13.91 | 4,146 |
2021-12-22 | $14.24 | $14.28 | $14.23 | $14.25 | $13.84 | 8,220 |
2021-12-21 | $14.26 | $14.35 | $14.26 | $14.34 | $13.93 | 67,775 |
2021-12-20 | $14.25 | $14.25 | $14.15 | $14.25 | $13.84 | 17,060 |
2021-12-17 | $14.28 | $14.32 | $14.21 | $14.26 | $13.85 | 9,414 |
2021-12-16 | $14.40 | $14.41 | $14.34 | $14.36 | $13.95 | 17,610 |
2021-12-15 | $14.31 | $14.33 | $14.23 | $14.30 | $13.89 | 41,443 |
2021-12-14 | $14.37 | $14.42 | $14.34 | $14.35 | $13.94 | 29,307 |
2021-12-13 | $14.54 | $14.54 | $14.49 | $14.53 | $14.12 | 378,512 |
2021-12-10 | $14.54 | $14.66 | $14.52 | $14.63 | $14.21 | 378,825 |
2021-12-09 | $14.57 | $14.64 | $14.56 | $14.59 | $14.17 | 25,298 |
2021-12-08 | $14.49 | $14.60 | $14.49 | $14.54 | $14.13 | 16,442 |
2021-12-07 | $14.65 | $14.65 | $14.52 | $14.52 | $14.11 | 34,765 |
2021-12-06 | $14.18 | $14.58 | $14.18 | $14.58 | $14.16 | 850,835 |
2021-12-03 | $14.25 | $14.28 | $14.12 | $14.15 | $13.75 | 46,664 |
2021-12-02 | $14.18 | $14.22 | $14.14 | $14.16 | $13.76 | 19,481 |
2021-12-01 | $13.99 | $14.05 | $13.89 | $13.90 | $13.50 | 69,442 |
2021-11-30 | $13.87 | $13.89 | $13.77 | $13.81 | $13.42 | 61,618 |
2021-11-29 | $13.97 | $13.97 | $13.84 | $13.87 | $13.48 | 25,293 |
2021-11-26 | $14.05 | $14.07 | $13.92 | $13.95 | $13.56 | 25,793 |
2021-11-24 | $14.25 | $14.28 | $14.22 | $14.28 | $13.87 | 13,927 |
2021-11-23 | $14.35 | $14.38 | $14.31 | $14.32 | $13.91 | 24,016 |
2021-11-22 | $14.35 | $14.36 | $14.31 | $14.34 | $13.93 | 21,258 |
2021-11-19 | $14.35 | $14.40 | $14.33 | $14.34 | $13.93 | 23,807 |
2021-11-18 | $14.30 | $14.30 | $14.23 | $14.24 | $13.83 | 35,839 |
2021-11-17 | $14.47 | $14.47 | $14.38 | $14.39 | $13.98 | 27,242 |
2021-11-16 | $14.44 | $14.44 | $14.40 | $14.41 | $14.00 | 37,289 |
2021-11-15 | $14.50 | $14.50 | $14.43 | $14.43 | $14.02 | 63,751 |
2021-11-12 | $14.50 | $14.53 | $14.48 | $14.53 | $14.12 | 19,467 |
2021-11-11 | $14.46 | $14.57 | $14.46 | $14.57 | $14.16 | 28,591 |
2021-11-10 | $14.16 | $14.21 | $14.10 | $14.12 | $13.72 | 33,557 |
2021-11-09 | $14.22 | $14.22 | $14.14 | $14.14 | $13.74 | 21,019 |
2021-11-08 | $14.28 | $14.31 | $14.26 | $14.31 | $13.90 | 79,294 |
2021-11-05 | $14.14 | $14.14 | $14.06 | $14.06 | $13.66 | 24,899 |
2021-11-04 | $14.22 | $14.22 | $14.15 | $14.15 | $13.75 | 53,062 |
2021-11-03 | $14.29 | $14.32 | $14.25 | $14.31 | $13.90 | 10,532 |
2021-11-02 | $14.34 | $14.34 | $14.26 | $14.28 | $13.87 | 66,489 |
2021-11-01 | $14.56 | $14.66 | $14.56 | $14.66 | $14.24 | 128,316 |
2021-10-29 | $14.40 | $14.40 | $14.36 | $14.39 | $13.98 | 95,228 |
2021-10-28 | $14.52 | $14.55 | $14.47 | $14.53 | $14.12 | 17,845 |
2021-10-27 | $14.62 | $14.65 | $14.56 | $14.57 | $14.16 | 21,345 |
2021-10-26 | $14.82 | $14.82 | $14.73 | $14.77 | $14.35 | 32,524 |
2021-10-25 | $14.82 | $14.86 | $14.82 | $14.83 | $14.41 | 11,475 |
2021-10-22 | $14.86 | $14.89 | $14.82 | $14.82 | $14.40 | 12,864 |
2021-10-21 | $14.78 | $14.86 | $14.77 | $14.81 | $14.39 | 16,002 |
2021-10-20 | $14.67 | $14.67 | $14.64 | $14.64 | $14.22 | 17,753 |
2021-10-19 | $14.53 | $14.69 | $14.53 | $14.67 | $14.25 | 21,188 |
2021-10-18 | $14.37 | $14.46 | $14.37 | $14.42 | $14.01 | 13,635 |
2021-10-15 | $14.43 | $14.52 | $14.43 | $14.48 | $14.07 | 28,836 |
2021-10-14 | $14.50 | $14.50 | $14.40 | $14.40 | $13.99 | 115,044 |
2021-10-13 | $14.52 | $14.58 | $14.52 | $14.56 | $14.15 | 24,275 |
2021-10-12 | $14.50 | $14.51 | $14.42 | $14.45 | $14.04 | 7,727 |
2021-10-11 | $14.66 | $14.68 | $14.49 | $14.50 | $14.09 | 52,556 |
2021-10-08 | $14.50 | $14.61 | $14.50 | $14.57 | $14.16 | 40,358 |
2021-10-07 | $14.30 | $14.43 | $14.30 | $14.35 | $13.94 | 21,787 |
2021-10-06 | $14.04 | $14.15 | $14.04 | $14.13 | $13.73 | 52,375 |
2021-10-05 | $14.06 | $14.15 | $14.06 | $14.10 | $13.70 | 21,448 |
2021-10-04 | $14.09 | $14.10 | $14.04 | $14.06 | $13.66 | 20,699 |
2021-10-01 | $14.30 | $14.35 | $14.21 | $14.28 | $13.87 | 36,291 |
2021-09-30 | $14.36 | $14.42 | $14.32 | $14.32 | $13.91 | 44,345 |
2021-09-29 | $14.36 | $14.38 | $14.30 | $14.32 | $13.91 | 23,385 |
2021-09-28 | $14.18 | $14.28 | $14.18 | $14.20 | $13.80 | 42,427 |
2021-09-27 | $14.06 | $14.18 | $14.06 | $14.17 | $13.77 | 38,753 |
2021-09-24 | $14.14 | $14.17 | $14.10 | $14.10 | $13.70 | 40,301 |
2021-09-23 | $14.27 | $14.30 | $14.22 | $14.29 | $13.88 | 56,572 |
2021-09-22 | $14.21 | $14.39 | $14.20 | $14.25 | $13.84 | 130,116 |
2021-09-21 | $14.03 | $14.13 | $14.01 | $14.13 | $13.73 | 97,072 |
2021-09-20 | $14.04 | $14.04 | $13.90 | $13.96 | $13.56 | 126,789 |
2021-09-17 | $14.60 | $14.60 | $14.50 | $14.50 | $14.09 | 40,637 |
2021-09-16 | $14.68 | $14.68 | $14.62 | $14.63 | $14.21 | 65,276 |
2021-09-15 | $14.81 | $14.92 | $14.80 | $14.91 | $14.49 | 32,846 |
2021-09-14 | $15.03 | $15.03 | $14.93 | $14.96 | $14.53 | 123,162 |
2021-09-13 | $15.34 | $15.36 | $15.32 | $15.35 | $14.91 | 19,383 |
2021-09-10 | $15.35 | $15.36 | $15.22 | $15.23 | $14.80 | 10,914 |
2021-09-09 | $15.11 | $15.13 | $15.10 | $15.12 | $14.69 | 18,672 |
2021-09-08 | $15.18 | $15.18 | $15.12 | $15.14 | $14.71 | 32,208 |
2021-09-07 | $15.20 | $15.26 | $15.20 | $15.23 | $14.79 | 40,579 |
2021-09-03 | $14.90 | $15.00 | $14.90 | $14.98 | $14.55 | 20,851 |
2021-09-02 | $14.90 | $14.97 | $14.88 | $14.94 | $14.51 | 85,654 |
2021-09-01 | $14.79 | $14.86 | $14.79 | $14.83 | $14.41 | 12,595 |
2021-08-31 | $14.48 | $14.51 | $14.47 | $14.47 | $14.06 | 9,235 |
2021-08-30 | $14.36 | $14.40 | $14.34 | $14.35 | $13.94 | 26,679 |
2021-08-27 | $14.50 | $14.62 | $14.50 | $14.60 | $14.18 | 30,396 |
2021-08-26 | $14.49 | $14.53 | $14.45 | $14.45 | $14.04 | 70,417 |
2021-08-25 | $14.63 | $14.63 | $14.57 | $14.60 | $14.18 | 18,397 |
2021-08-24 | $14.66 | $14.70 | $14.65 | $14.70 | $14.28 | 23,941 |
2021-08-23 | $14.62 | $14.64 | $14.58 | $14.61 | $14.19 | 29,101 |
2021-08-20 | $14.55 | $14.65 | $14.55 | $14.59 | $14.17 | 80,421 |
2021-08-19 | $14.62 | $14.66 | $14.60 | $14.62 | $14.20 | 34,727 |
2021-08-18 | $14.90 | $14.94 | $14.87 | $14.87 | $14.45 | 17,357 |
2021-08-17 | $14.52 | $14.61 | $14.47 | $14.48 | $14.07 | 22,899 |
2021-08-16 | $14.65 | $14.73 | $14.65 | $14.70 | $14.28 | 14,121 |
2021-08-13 | $14.59 | $14.65 | $14.59 | $14.64 | $14.22 | 36,570 |
2021-08-12 | $14.65 | $14.65 | $14.56 | $14.58 | $14.16 | 56,333 |
2021-08-11 | $14.78 | $14.78 | $14.73 | $14.77 | $14.35 | 20,503 |
2021-08-10 | $14.52 | $14.63 | $14.52 | $14.59 | $14.17 | 96,232 |
2021-08-09 | $14.43 | $14.49 | $14.43 | $14.47 | $14.06 | 16,980 |
2021-08-06 | $14.20 | $14.25 | $14.16 | $14.18 | $13.78 | 21,238 |
2021-08-05 | $14.24 | $14.30 | $14.24 | $14.26 | $13.85 | 24,319 |
2021-08-04 | $14.39 | $14.39 | $14.30 | $14.30 | $13.89 | 32,883 |
2021-08-03 | $14.34 | $14.40 | $14.31 | $14.38 | $13.97 | 13,109 |
2021-08-02 | $14.28 | $14.33 | $14.26 | $14.29 | $13.88 | 15,478 |
2021-07-30 | $14.12 | $14.12 | $14.08 | $14.10 | $13.70 | 24,298 |
2021-07-29 | $14.25 | $14.26 | $14.11 | $14.16 | $13.76 | 27,073 |
2021-07-28 | $14.21 | $14.46 | $14.21 | $14.42 | $14.01 | 71,990 |
2021-07-27 | $14.06 | $14.11 | $13.95 | $14.06 | $13.66 | 115,953 |
2021-07-26 | $14.35 | $14.40 | $14.27 | $14.36 | $13.95 | 69,931 |
2021-07-23 | $14.67 | $14.68 | $14.64 | $14.67 | $14.25 | 12,133 |
2021-07-22 | $14.75 | $14.77 | $14.70 | $14.71 | $14.29 | 12,294 |
2021-07-21 | $14.58 | $14.68 | $14.58 | $14.67 | $14.25 | 32,000 |
2021-07-20 | $14.69 | $14.69 | $14.59 | $14.64 | $14.22 | 61,944 |
2021-07-19 | $14.70 | $14.75 | $14.68 | $14.71 | $14.29 | 21,203 |
2021-07-16 | $14.97 | $14.97 | $14.88 | $14.90 | $14.48 | 25,918 |
2021-07-15 | $14.84 | $14.97 | $14.84 | $14.93 | $14.50 | 59,858 |
2021-07-14 | $14.71 | $14.71 | $14.60 | $14.62 | $14.20 | 15,581 |
2021-07-13 | $14.80 | $14.87 | $14.80 | $14.81 | $14.39 | 21,421 |
2021-07-12 | $14.83 | $14.90 | $14.77 | $14.79 | $14.37 | 40,283 |
2021-07-09 | $14.82 | $14.91 | $14.81 | $14.87 | $14.45 | 30,437 |
2021-07-08 | $14.80 | $14.80 | $14.68 | $14.74 | $14.32 | 85,996 |
2021-07-07 | $15.13 | $15.21 | $15.09 | $15.14 | $14.71 | 85,603 |
2021-07-06 | $15.10 | $15.13 | $15.04 | $15.05 | $14.62 | 183,728 |
2021-07-02 | $15.15 | $15.19 | $15.12 | $15.15 | $14.72 | 32,432 |
2021-07-01 | $15.38 | $15.38 | $15.22 | $15.30 | $14.86 | 49,248 |
2021-06-30 | $15.40 | $15.41 | $15.35 | $15.38 | $14.94 | 12,392 |
2021-06-29 | $15.54 | $15.54 | $15.38 | $15.43 | $14.99 | 27,197 |
2021-06-28 | $15.79 | $15.88 | $15.77 | $15.88 | $15.21 | 149,672 |
2021-06-25 | $15.86 | $15.97 | $15.86 | $15.97 | $15.30 | 63,264 |
2021-06-24 | $15.65 | $15.73 | $15.65 | $15.72 | $15.06 | 6,617 |
2021-06-23 | $15.65 | $15.70 | $15.63 | $15.63 | $14.97 | 32,425 |
2021-06-22 | $15.57 | $15.64 | $15.57 | $15.62 | $14.96 | 1,314,204 |
2021-06-21 | $15.60 | $15.63 | $15.57 | $15.63 | $14.97 | 39,016 |
2021-06-18 | $15.70 | $15.70 | $15.64 | $15.68 | $15.02 | 8,246 |
2021-06-17 | $15.82 | $15.88 | $15.79 | $15.82 | $15.15 | 20,706 |
2021-06-16 | $15.85 | $15.89 | $15.74 | $15.74 | $15.08 | 15,625 |
2021-06-15 | $15.81 | $15.83 | $15.75 | $15.78 | $15.12 | 17,999 |
2021-06-14 | $15.98 | $16.05 | $15.98 | $16.02 | $15.35 | 7,587 |
2021-06-11 | $16.09 | $16.09 | $15.97 | $16.01 | $15.34 | 30,272 |
2021-06-10 | $16.20 | $16.22 | $16.13 | $16.13 | $15.45 | 12,526 |
2021-06-09 | $16.22 | $16.25 | $16.18 | $16.19 | $15.51 | 8,333 |
2021-06-08 | $16.16 | $16.25 | $16.16 | $16.23 | $15.55 | 4,021 |
2021-06-07 | $16.23 | $16.23 | $16.16 | $16.18 | $15.50 | 9,507 |
2021-06-04 | $16.27 | $16.30 | $16.20 | $16.23 | $15.55 | 95,916 |
2021-06-03 | $16.15 | $16.21 | $16.13 | $16.14 | $15.46 | 12,264 |
2021-06-02 | $16.43 | $16.44 | $16.35 | $16.38 | $15.70 | 29,649 |
2021-06-01 | $16.48 | $16.50 | $16.40 | $16.44 | $15.75 | 83,911 |
2021-05-28 | $16.55 | $16.69 | $16.55 | $16.64 | $15.94 | 51,298 |
2021-05-27 | $16.56 | $16.58 | $16.53 | $16.58 | $15.88 | 42,834 |
2021-05-26 | $16.57 | $16.61 | $16.52 | $16.60 | $15.90 | 25,289 |
2021-05-25 | $16.43 | $16.52 | $16.35 | $16.51 | $15.82 | 44,221 |
2021-05-24 | $16.04 | $16.06 | $15.97 | $16.06 | $15.39 | 15,335 |
2021-05-21 | $16.00 | $16.00 | $15.88 | $15.90 | $15.23 | 51,041 |
2021-05-20 | $16.02 | $16.18 | $16.01 | $16.05 | $15.38 | 198,192 |
2021-05-19 | $15.96 | $16.07 | $15.95 | $16.04 | $15.37 | 64,579 |
2021-05-18 | $16.05 | $16.13 | $16.05 | $16.07 | $15.40 | 20,121 |
2021-05-17 | $16.03 | $16.14 | $16.00 | $16.13 | $15.45 | 91,650 |
2021-05-14 | $16.00 | $16.13 | $15.99 | $16.12 | $15.44 | 25,264 |
2021-05-13 | $15.67 | $15.75 | $15.60 | $15.65 | $14.99 | 104,876 |
2021-05-12 | $15.76 | $15.76 | $15.60 | $15.62 | $14.96 | 27,567 |
2021-05-11 | $15.73 | $15.90 | $15.73 | $15.87 | $15.20 | 39,792 |
2021-05-10 | $15.91 | $15.95 | $15.84 | $15.89 | $15.22 | 103,273 |
2021-05-07 | $15.88 | $15.98 | $15.88 | $15.95 | $15.28 | 21,848 |
2021-05-06 | $15.78 | $15.81 | $15.77 | $15.81 | $15.15 | 69,668 |
2021-05-05 | $15.74 | $15.82 | $15.74 | $15.75 | $15.09 | 50,797 |
2021-05-04 | $15.60 | $15.60 | $15.46 | $15.52 | $14.86 | 60,658 |
2021-05-03 | $15.69 | $15.70 | $15.60 | $15.70 | $15.04 | 142,550 |
2021-04-30 | $15.82 | $15.85 | $15.70 | $15.75 | $15.09 | 21,981 |
2021-04-29 | $16.10 | $16.11 | $16.00 | $16.09 | $15.41 | 16,071 |
2021-04-28 | $15.90 | $15.98 | $15.88 | $15.90 | $15.23 | 14,163 |
2021-04-27 | $15.92 | $15.92 | $15.88 | $15.88 | $15.21 | 37,664 |
2021-04-26 | $15.96 | $16.02 | $15.92 | $15.94 | $15.27 | 49,048 |
2021-04-23 | $16.11 | $16.23 | $16.11 | $16.23 | $15.55 | 21,888 |
2021-04-22 | $16.18 | $16.18 | $16.08 | $16.11 | $15.43 | 23,292 |
2021-04-21 | $16.14 | $16.32 | $16.14 | $16.28 | $15.59 | 939,150 |
2021-04-20 | $16.24 | $16.24 | $16.13 | $16.15 | $15.47 | 25,172 |
2021-04-19 | $16.08 | $16.18 | $16.08 | $16.16 | $15.48 | 26,908 |
2021-04-16 | $16.09 | $16.14 | $16.08 | $16.08 | $15.41 | 6,596 |
2021-04-15 | $16.04 | $16.06 | $16.00 | $16.00 | $15.33 | 18,573 |
2021-04-14 | $16.15 | $16.15 | $16.08 | $16.10 | $15.42 | 19,134 |
2021-04-13 | $16.07 | $16.14 | $16.07 | $16.09 | $15.41 | 19,310 |
2021-04-12 | $16.06 | $16.14 | $16.05 | $16.14 | $15.46 | 28,546 |
2021-04-09 | $16.08 | $16.12 | $16.08 | $16.12 | $15.44 | 23,085 |
2021-04-08 | $16.17 | $16.29 | $16.17 | $16.17 | $15.49 | 44,857 |
2021-04-07 | $16.12 | $16.13 | $15.97 | $16.10 | $15.42 | 68,962 |
2021-04-06 | $16.40 | $16.47 | $16.33 | $16.36 | $15.67 | 36,443 |
2021-04-05 | $16.30 | $16.39 | $16.30 | $16.39 | $15.70 | 24,210 |
2021-04-01 | $16.39 | $16.40 | $16.29 | $16.36 | $15.67 | 20,360 |
2021-03-31 | $16.30 | $16.36 | $16.20 | $16.35 | $15.66 | 79,552 |
2021-03-30 | $16.43 | $16.48 | $16.35 | $16.46 | $15.77 | 94,083 |
2021-03-29 | $16.42 | $16.50 | $16.38 | $16.47 | $15.78 | 19,706 |
2021-03-26 | $16.09 | $16.36 | $16.05 | $16.34 | $15.65 | 32,722 |
2021-03-25 | $15.89 | $16.05 | $15.89 | $15.98 | $15.31 | 187,227 |
2021-03-24 | $16.15 | $16.20 | $15.91 | $15.99 | $15.32 | 112,489 |
2021-03-23 | $16.39 | $16.42 | $16.29 | $16.34 | $15.65 | 81,792 |
2021-03-22 | $16.46 | $16.57 | $16.46 | $16.54 | $15.85 | 20,371 |
2021-03-19 | $16.29 | $16.35 | $16.16 | $16.32 | $15.64 | 75,083 |
2021-03-18 | $16.52 | $16.57 | $16.41 | $16.46 | $15.77 | 26,175 |
2021-03-17 | $16.61 | $16.65 | $16.51 | $16.52 | $15.83 | 25,872 |
2021-03-16 | $16.70 | $16.71 | $16.58 | $16.71 | $16.01 | 29,597 |
2021-03-15 | $16.62 | $16.69 | $16.59 | $16.69 | $15.99 | 25,402 |
2021-03-12 | $16.39 | $16.57 | $16.34 | $16.57 | $15.87 | 107,805 |
2021-03-11 | $16.56 | $16.65 | $16.50 | $16.63 | $15.93 | 22,531 |
2021-03-10 | $16.45 | $16.45 | $16.25 | $16.31 | $15.63 | 45,486 |
2021-03-09 | $16.58 | $16.65 | $16.38 | $16.44 | $15.75 | 45,412 |
2021-03-08 | $16.52 | $16.67 | $16.43 | $16.60 | $15.90 | 64,895 |
2021-03-05 | $16.60 | $16.66 | $16.39 | $16.58 | $15.88 | 34,873 |
2021-03-04 | $16.42 | $16.60 | $16.39 | $16.50 | $15.81 | 163,649 |
2021-03-03 | $16.36 | $16.48 | $16.35 | $16.40 | $15.71 | 115,286 |
2021-03-02 | $16.03 | $16.03 | $15.90 | $15.91 | $15.24 | 37,196 |
2021-03-01 | $16.13 | $16.16 | $16.00 | $16.07 | $15.40 | 109,979 |
2021-02-26 | $16.30 | $16.33 | $16.08 | $16.17 | $15.49 | 92,661 |
2021-02-25 | $16.68 | $16.71 | $16.46 | $16.46 | $15.77 | 39,444 |
2021-02-24 | $16.51 | $16.64 | $16.39 | $16.62 | $15.92 | 57,161 |
2021-02-23 | $16.66 | $16.91 | $16.66 | $16.85 | $16.14 | 87,546 |
2021-02-22 | $16.51 | $16.64 | $16.50 | $16.57 | $15.87 | 180,946 |
2021-02-19 | $16.66 | $16.76 | $16.64 | $16.65 | $15.95 | 49,548 |
2021-02-18 | $16.50 | $16.56 | $16.41 | $16.51 | $15.82 | 24,527 |
2021-02-17 | $16.70 | $16.89 | $16.70 | $16.86 | $16.15 | 40,974 |
2021-02-16 | $16.49 | $16.57 | $16.46 | $16.46 | $15.77 | 38,860 |
2021-02-12 | $16.36 | $16.37 | $16.28 | $16.33 | $15.64 | 20,754 |
2021-02-11 | $16.28 | $16.38 | $16.27 | $16.37 | $15.68 | 94,558 |
2021-02-10 | $16.13 | $16.20 | $16.00 | $16.03 | $15.36 | 79,286 |
2021-02-09 | $15.95 | $16.05 | $15.94 | $16.01 | $15.34 | 35,401 |
2021-02-08 | $15.91 | $15.97 | $15.76 | $15.95 | $15.28 | 28,904 |
2021-02-05 | $15.93 | $16.03 | $15.88 | $16.03 | $15.36 | 32,898 |
2021-02-04 | $15.87 | $15.87 | $15.76 | $15.86 | $15.19 | 44,812 |
2021-02-03 | $15.89 | $15.89 | $15.82 | $15.88 | $15.21 | 39,448 |
2021-02-02 | $15.87 | $15.91 | $15.82 | $15.89 | $15.22 | 32,167 |
2021-02-01 | $15.75 | $15.80 | $15.71 | $15.78 | $15.12 | 38,992 |
2021-01-29 | $15.85 | $15.86 | $15.69 | $15.74 | $15.08 | 27,853 |
2021-01-28 | $16.01 | $16.14 | $15.92 | $16.05 | $15.38 | 64,163 |
2021-01-27 | $16.12 | $16.17 | $16.03 | $16.12 | $15.44 | 44,620 |
2021-01-26 | $16.31 | $16.36 | $16.25 | $16.34 | $15.65 | 46,119 |
2021-01-25 | $16.49 | $16.49 | $16.32 | $16.45 | $15.76 | 78,228 |
2021-01-22 | $16.31 | $16.31 | $16.14 | $16.27 | $15.59 | 60,132 |
2021-01-21 | $16.85 | $16.89 | $16.74 | $16.76 | $16.06 | 90,287 |
2021-01-20 | $16.79 | $16.80 | $16.71 | $16.78 | $16.08 | 73,353 |
2021-01-19 | $16.81 | $16.85 | $16.73 | $16.75 | $16.05 | 159,995 |
2021-01-15 | $16.38 | $16.45 | $16.25 | $16.40 | $15.71 | 149,309 |
2021-01-14 | $16.18 | $16.22 | $16.12 | $16.14 | $15.46 | 88,764 |
2021-01-13 | $16.27 | $16.27 | $16.20 | $16.24 | $15.56 | 84,544 |
2021-01-12 | $16.17 | $16.34 | $16.13 | $16.33 | $15.64 | 177,462 |
2021-01-11 | $15.73 | $15.80 | $15.71 | $15.71 | $15.05 | 83,936 |
2021-01-08 | $15.70 | $15.81 | $15.65 | $15.81 | $15.14 | 76,925 |
2021-01-07 | $15.59 | $15.74 | $15.59 | $15.70 | $15.04 | 64,572 |
2021-01-06 | $15.38 | $15.54 | $15.36 | $15.47 | $14.82 | 144,326 |
2021-01-05 | $15.28 | $15.30 | $15.21 | $15.28 | $14.64 | 165,181 |
2021-01-04 | $15.35 | $15.46 | $15.20 | $15.24 | $14.60 | 40,343 |
2020-12-31 | $15.45 | $15.45 | $15.32 | $15.41 | $14.76 | 98,735 |
2020-12-30 | $15.28 | $15.35 | $15.26 | $15.28 | $14.64 | 79,526 |
2020-12-29 | $15.46 | $15.51 | $15.45 | $15.48 | $14.54 | 70,136 |
2020-12-28 | $15.33 | $15.40 | $15.33 | $15.38 | $14.45 | 55,442 |
2020-12-24 | $15.08 | $15.18 | $15.08 | $15.15 | $14.23 | 84,568 |
2020-12-23 | $14.95 | $15.00 | $14.91 | $14.94 | $14.04 | 51,150 |
2020-12-22 | $15.13 | $15.13 | $15.02 | $15.02 | $14.11 | 66,193 |
2020-12-21 | $15.22 | $15.29 | $15.17 | $15.25 | $14.33 | 77,022 |
2020-12-18 | $15.41 | $15.43 | $15.30 | $15.40 | $14.47 | 49,551 |
2020-12-17 | $15.53 | $15.55 | $15.50 | $15.50 | $14.56 | 39,006 |
2020-12-16 | $15.48 | $15.53 | $15.45 | $15.48 | $14.54 | 55,377 |
2020-12-15 | $15.47 | $15.48 | $15.43 | $15.46 | $14.52 | 45,415 |
2020-12-14 | $15.50 | $15.52 | $15.42 | $15.47 | $14.53 | 41,890 |
2020-12-11 | $15.44 | $15.45 | $15.36 | $15.41 | $14.48 | 31,695 |
2020-12-10 | $15.50 | $15.60 | $15.41 | $15.59 | $14.64 | 26,047 |
2020-12-09 | $15.65 | $15.67 | $15.52 | $15.53 | $14.59 | 45,548 |
2020-12-08 | $15.75 | $15.75 | $15.68 | $15.69 | $14.74 | 107,311 |
2020-12-07 | $15.92 | $15.99 | $15.86 | $15.92 | $14.96 | 92,364 |
2020-12-04 | $16.19 | $16.24 | $16.15 | $16.20 | $15.22 | 38,548 |
2020-12-03 | $16.24 | $16.27 | $16.18 | $16.19 | $15.21 | 204,466 |
2020-12-02 | $16.39 | $16.43 | $16.36 | $16.39 | $15.40 | 57,529 |
2020-12-01 | $16.43 | $16.49 | $16.35 | $16.42 | $15.42 | 57,864 |
2020-11-30 | $16.00 | $16.12 | $15.85 | $15.86 | $14.90 | 84,994 |
2020-11-27 | $16.03 | $16.19 | $16.03 | $16.17 | $15.19 | 35,525 |
2020-11-25 | $15.59 | $15.59 | $15.51 | $15.57 | $14.63 | 68,723 |
2020-11-24 | $15.49 | $15.53 | $15.41 | $15.52 | $14.58 | 53,260 |
2020-11-23 | $15.66 | $15.66 | $15.53 | $15.53 | $14.59 | 63,371 |
2020-11-20 | $15.50 | $15.53 | $15.46 | $15.49 | $14.55 | 32,106 |
2020-11-19 | $15.61 | $15.62 | $15.55 | $15.62 | $14.67 | 23,948 |
2020-11-18 | $15.78 | $15.80 | $15.74 | $15.74 | $14.79 | 25,096 |
2020-11-17 | $15.65 | $15.70 | $15.53 | $15.68 | $14.73 | 83,905 |
2020-11-16 | $15.51 | $15.58 | $15.43 | $15.53 | $14.59 | 45,101 |
2020-11-13 | $15.36 | $15.42 | $15.32 | $15.40 | $14.47 | 91,116 |
2020-11-12 | $15.76 | $15.76 | $15.52 | $15.60 | $14.65 | 39,145 |
2020-11-11 | $15.91 | $15.94 | $15.85 | $15.92 | $14.96 | 70,986 |
2020-11-10 | $15.68 | $15.79 | $15.65 | $15.71 | $14.76 | 110,017 |
2020-11-09 | $15.88 | $15.88 | $15.62 | $15.64 | $14.69 | 72,332 |
2020-11-06 | $15.31 | $15.33 | $15.18 | $15.27 | $14.34 | 88,692 |
2020-11-05 | $15.30 | $15.38 | $15.25 | $15.31 | $14.38 | 77,620 |
2020-11-04 | $15.10 | $15.25 | $15.04 | $15.23 | $14.31 | 125,756 |
2020-11-03 | $14.82 | $14.94 | $14.81 | $14.93 | $14.03 | 47,741 |
2020-11-02 | $14.65 | $14.67 | $14.55 | $14.65 | $13.76 | 41,202 |
2020-10-30 | $14.50 | $14.51 | $14.30 | $14.37 | $13.50 | 114,085 |
2020-10-29 | $14.63 | $14.63 | $14.52 | $14.58 | $13.70 | 88,177 |
2020-10-28 | $14.75 | $14.75 | $14.50 | $14.51 | $13.63 | 199,749 |
2020-10-27 | $15.03 | $15.04 | $14.90 | $14.91 | $14.01 | 98,436 |
2020-10-26 | $15.35 | $15.35 | $15.10 | $15.15 | $14.23 | 167,534 |
2020-10-23 | $15.45 | $15.45 | $15.40 | $15.44 | $14.50 | 150,178 |
2020-10-22 | $15.30 | $15.33 | $15.25 | $15.30 | $14.37 | 130,502 |
2020-10-21 | $15.06 | $15.15 | $15.06 | $15.09 | $14.18 | 163,730 |
2020-10-20 | $15.09 | $15.09 | $14.96 | $14.98 | $14.07 | 240,013 |
2020-10-19 | $15.10 | $15.19 | $14.98 | $15.02 | $14.11 | 893,636 |
2020-10-16 | $14.71 | $14.81 | $14.67 | $14.73 | $13.84 | 33,562 |
2020-10-15 | $14.30 | $14.32 | $14.25 | $14.32 | $13.45 | 5,581 |
2020-10-14 | $14.32 | $14.34 | $14.27 | $14.27 | $13.41 | 8,725 |
2020-10-13 | $14.34 | $14.37 | $14.32 | $14.35 | $13.48 | 11,321 |
2020-10-12 | $14.38 | $14.50 | $14.37 | $14.41 | $13.54 | 49,351 |
2020-10-09 | $13.94 | $13.99 | $13.94 | $13.98 | $13.13 | 8,226 |
2020-10-08 | $13.95 | $14.00 | $13.94 | $13.99 | $13.15 | 10,739 |
2020-10-07 | $13.86 | $13.92 | $13.85 | $13.89 | $13.05 | 5,036 |
2020-10-06 | $13.87 | $13.91 | $13.83 | $13.84 | $13.00 | 2,843 |
2020-10-05 | $13.88 | $13.92 | $13.87 | $13.92 | $13.08 | 7,614 |
2020-10-02 | $13.78 | $13.95 | $13.76 | $13.88 | $13.04 | 17,356 |
2020-10-01 | $13.97 | $14.04 | $13.91 | $14.04 | $13.19 | 8,439 |
2020-09-30 | $13.79 | $13.92 | $13.75 | $13.84 | $13.00 | 24,248 |
2020-09-29 | $13.79 | $13.82 | $13.75 | $13.79 | $12.95 | 24,476 |
2020-09-28 | $13.90 | $13.96 | $13.90 | $13.95 | $13.11 | 6,005 |
2020-09-25 | $13.65 | $13.71 | $13.60 | $13.71 | $12.88 | 13,448 |
2020-09-24 | $13.73 | $13.77 | $13.60 | $13.77 | $12.94 | 6,770 |
2020-09-23 | $13.98 | $13.98 | $13.90 | $13.90 | $13.06 | 5,325 |
2020-09-22 | $14.29 | $14.29 | $14.12 | $14.13 | $13.27 | 8,524 |
2020-09-21 | $14.22 | $14.24 | $14.09 | $14.24 | $13.38 | 5,197 |
2020-09-18 | $14.44 | $14.48 | $14.39 | $14.39 | $13.52 | 7,269 |
2020-09-17 | $14.20 | $14.26 | $14.18 | $14.26 | $13.40 | 8,153 |
2020-09-16 | $14.31 | $14.31 | $14.27 | $14.28 | $13.41 | 7,325 |
2020-09-15 | $14.35 | $14.35 | $14.31 | $14.32 | $13.45 | 7,171 |
2020-09-14 | $14.20 | $14.22 | $14.16 | $14.21 | $13.35 | 8,564 |
2020-09-11 | $14.24 | $14.25 | $14.18 | $14.18 | $13.32 | 6,224 |
2020-09-10 | $14.30 | $14.38 | $14.16 | $14.16 | $13.30 | 6,096 |
2020-09-09 | $14.49 | $14.49 | $14.40 | $14.47 | $13.59 | 9,030 |
2020-09-08 | $14.40 | $14.52 | $14.40 | $14.46 | $13.58 | 10,190 |
2020-09-04 | $14.37 | $14.37 | $14.25 | $14.34 | $13.47 | 11,310 |
2020-09-03 | $14.41 | $14.41 | $14.30 | $14.31 | $13.44 | 12,280 |
2020-09-02 | $14.51 | $14.51 | $14.40 | $14.47 | $13.59 | 10,906 |
2020-09-01 | $14.58 | $14.59 | $14.53 | $14.54 | $13.65 | 19,542 |
2020-08-31 | $14.65 | $14.65 | $14.52 | $14.55 | $13.67 | 10,674 |
2020-08-28 | $14.83 | $14.90 | $14.83 | $14.90 | $14.00 | 8,854 |
2020-08-27 | $14.84 | $14.84 | $14.67 | $14.74 | $13.85 | 83,340 |
2020-08-26 | $14.98 | $14.98 | $14.82 | $14.82 | $13.92 | 17,519 |
2020-08-25 | $15.00 | $15.02 | $14.98 | $15.02 | $14.11 | 9,111 |
2020-08-24 | $15.13 | $15.13 | $15.00 | $15.00 | $14.09 | 10,932 |
2020-08-21 | $15.09 | $15.10 | $15.01 | $15.01 | $14.10 | 16,488 |
2020-08-20 | $15.07 | $15.15 | $15.04 | $15.15 | $14.23 | 2,632 |
2020-08-19 | $15.38 | $15.39 | $15.24 | $15.24 | $14.32 | 2,977 |
2020-08-18 | $15.56 | $15.56 | $15.38 | $15.48 | $14.54 | 8,535 |
2020-08-17 | $15.44 | $15.69 | $15.44 | $15.69 | $14.74 | 92,828 |
2020-08-14 | $15.00 | $15.07 | $15.00 | $15.05 | $14.14 | 7,445 |
2020-08-13 | $14.89 | $14.98 | $14.89 | $14.94 | $14.03 | 5,914 |
2020-08-12 | $14.98 | $15.08 | $14.98 | $15.03 | $14.12 | 4,965 |
2020-08-11 | $14.99 | $15.01 | $14.88 | $14.88 | $13.98 | 4,382 |
2020-08-10 | $14.82 | $14.99 | $14.80 | $14.88 | $13.98 | 78,182 |
2020-08-07 | $14.77 | $14.80 | $14.64 | $14.77 | $13.87 | 17,030 |
2020-08-06 | $14.96 | $15.01 | $14.95 | $15.01 | $14.10 | 15,912 |
2020-08-05 | $15.03 | $15.08 | $14.88 | $14.95 | $14.04 | 76,068 |
2020-08-04 | $15.01 | $15.03 | $14.87 | $15.03 | $14.12 | 13,671 |
2020-08-03 | $14.68 | $14.77 | $14.68 | $14.72 | $13.83 | 11,521 |
2020-07-31 | $14.66 | $14.66 | $14.55 | $14.59 | $13.70 | 5,166 |
2020-07-30 | $14.55 | $14.68 | $14.55 | $14.66 | $13.77 | 17,408 |
2020-07-29 | $14.78 | $14.96 | $14.78 | $14.92 | $14.02 | 10,792 |
2020-07-28 | $14.69 | $14.69 | $14.57 | $14.57 | $13.69 | 12,781 |
2020-07-27 | $14.73 | $14.75 | $14.55 | $14.75 | $13.86 | 11,068 |
2020-07-24 | $14.76 | $14.76 | $14.65 | $14.74 | $13.85 | 29,219 |
2020-07-23 | $15.09 | $15.09 | $14.94 | $14.97 | $14.06 | 24,533 |
2020-07-22 | $15.22 | $15.28 | $15.12 | $15.16 | $14.24 | 26,160 |
2020-07-21 | $15.49 | $15.49 | $15.31 | $15.32 | $14.39 | 17,423 |
2020-07-20 | $15.48 | $15.55 | $15.45 | $15.55 | $14.61 | 24,809 |
2020-07-17 | $15.16 | $15.16 | $15.03 | $15.06 | $14.15 | 99,725 |
2020-07-16 | $15.20 | $15.34 | $15.19 | $15.33 | $14.40 | 20,267 |
2020-07-15 | $15.80 | $15.80 | $15.54 | $15.61 | $14.66 | 75,400 |
2020-07-14 | $15.68 | $15.90 | $15.56 | $15.84 | $14.88 | 14,100 |
2020-07-13 | $16.07 | $16.17 | $15.95 | $15.95 | $14.98 | 66,866 |
2020-07-10 | $16.08 | $16.10 | $15.97 | $16.05 | $15.08 | 35,500 |
2020-07-09 | $16.68 | $16.68 | $16.40 | $16.43 | $15.43 | 28,900 |
2020-07-08 | $16.54 | $16.80 | $16.53 | $16.78 | $15.76 | 69,600 |
2020-07-07 | $16.23 | $16.36 | $16.20 | $16.25 | $15.27 | 64,605 |
2020-07-06 | $16.39 | $16.78 | $16.32 | $16.75 | $15.73 | 122,400 |
2020-07-02 | $14.49 | $14.59 | $14.49 | $14.58 | $13.70 | 31,200 |
2020-07-01 | $13.88 | $14.02 | $13.88 | $14.02 | $13.17 | 55,200 |
2020-06-30 | $13.79 | $13.84 | $13.73 | $13.78 | $12.94 | 48,446 |
2020-06-29 | $13.90 | $13.90 | $13.80 | $13.85 | $13.01 | 19,380 |
2020-06-26 | $13.99 | $14.02 | $13.88 | $13.93 | $13.05 | 8,575 |
2020-06-25 | $13.90 | $13.98 | $13.88 | $13.92 | $13.04 | 9,599 |
2020-06-24 | $13.95 | $14.09 | $13.86 | $13.91 | $13.03 | 23,517 |
2020-06-23 | $14.06 | $14.23 | $14.06 | $14.13 | $13.23 | 84,589 |
2020-06-22 | $13.94 | $14.09 | $13.91 | $14.07 | $13.18 | 16,699 |
2020-06-19 | $13.96 | $14.00 | $13.86 | $13.89 | $13.01 | 11,471 |
2020-06-18 | $13.75 | $13.84 | $13.75 | $13.83 | $12.95 | 6,236 |
2020-06-17 | $13.83 | $13.89 | $13.82 | $13.83 | $12.95 | 6,409 |
2020-06-16 | $13.91 | $13.91 | $13.72 | $13.79 | $12.92 | 32,231 |
2020-06-15 | $13.79 | $13.85 | $13.72 | $13.82 | $12.94 | 11,504 |
2020-06-12 | $13.93 | $13.93 | $13.71 | $13.85 | $12.97 | 42,503 |
2020-06-11 | $13.88 | $13.88 | $13.72 | $13.72 | $12.85 | 5,763 |
2020-06-10 | $14.19 | $14.33 | $14.19 | $14.25 | $13.35 | 12,118 |
2020-06-09 | $14.20 | $14.28 | $14.16 | $14.27 | $13.36 | 15,339 |
2020-06-08 | $14.23 | $14.27 | $14.19 | $14.27 | $13.36 | 4,975 |
2020-06-05 | $14.17 | $14.36 | $14.17 | $14.30 | $13.39 | 11,040 |
2020-06-04 | $13.96 | $13.97 | $13.90 | $13.92 | $13.04 | 8,524 |
2020-06-03 | $14.11 | $14.21 | $14.11 | $14.17 | $13.27 | 7,309 |
2020-06-02 | $13.90 | $14.14 | $13.90 | $14.11 | $13.21 | 42,959 |
2020-06-01 | $13.51 | $13.78 | $13.51 | $13.78 | $12.91 | 25,848 |
2020-05-29 | $13.39 | $13.54 | $13.35 | $13.51 | $12.65 | 23,587 |
2020-05-28 | $13.42 | $13.55 | $13.39 | $13.41 | $12.56 | 16,829 |
2020-05-27 | $13.37 | $13.37 | $13.25 | $13.29 | $12.45 | 33,604 |
2020-05-26 | $13.37 | $13.47 | $13.30 | $13.33 | $12.48 | 16,648 |
2020-05-22 | $13.29 | $13.33 | $13.23 | $13.25 | $12.41 | 26,432 |
2020-05-21 | $13.71 | $13.71 | $13.52 | $13.52 | $12.66 | 14,818 |
2020-05-20 | $13.89 | $13.91 | $13.80 | $13.84 | $12.96 | 13,265 |
2020-05-19 | $13.75 | $13.85 | $13.71 | $13.73 | $12.86 | 9,137 |
2020-05-18 | $13.66 | $13.85 | $13.66 | $13.84 | $12.96 | 10,830 |
2020-05-15 | $13.46 | $13.49 | $13.42 | $13.45 | $12.60 | 16,527 |
2020-05-14 | $13.40 | $13.60 | $13.40 | $13.60 | $12.74 | 23,927 |
2020-05-13 | $13.84 | $13.84 | $13.57 | $13.60 | $12.74 | 9,957 |
2020-05-12 | $13.98 | $13.98 | $13.76 | $13.79 | $12.92 | 18,066 |
2020-05-11 | $13.83 | $13.88 | $13.82 | $13.83 | $12.95 | 15,877 |
2020-05-08 | $13.81 | $13.99 | $13.81 | $13.92 | $13.04 | 7,677 |
2020-05-07 | $13.78 | $13.79 | $13.69 | $13.71 | $12.84 | 15,920 |
2020-05-06 | $13.67 | $13.70 | $13.63 | $13.63 | $12.77 | 6,672 |
2020-05-05 | $13.54 | $13.63 | $13.51 | $13.57 | $12.71 | 8,502 |
2020-05-04 | $13.40 | $13.40 | $13.31 | $13.40 | $12.55 | 50,418 |
2020-05-01 | $13.59 | $13.60 | $13.40 | $13.41 | $12.56 | 17,973 |
2020-04-30 | $14.15 | $14.25 | $13.88 | $13.88 | $13.00 | 30,897 |
2020-04-29 | $14.13 | $14.30 | $14.13 | $14.29 | $13.38 | 8,588 |
2020-04-28 | $14.01 | $14.16 | $13.99 | $14.01 | $13.12 | 41,260 |
2020-04-27 | $13.65 | $13.90 | $13.65 | $13.88 | $13.00 | 10,785 |
2020-04-24 | $13.51 | $13.52 | $13.43 | $13.49 | $12.63 | 10,536 |
2020-04-23 | $13.60 | $13.64 | $13.47 | $13.49 | $12.63 | 6,378 |
2020-04-22 | $13.72 | $13.72 | $13.48 | $13.59 | $12.73 | 9,711 |
2020-04-21 | $13.40 | $13.43 | $13.30 | $13.32 | $12.48 | 22,139 |
2020-04-20 | $13.70 | $13.75 | $13.60 | $13.65 | $12.78 | 9,266 |
2020-04-17 | $13.73 | $13.83 | $13.71 | $13.76 | $12.89 | 24,685 |
2020-04-16 | $13.64 | $13.64 | $13.46 | $13.51 | $12.65 | 23,491 |
2020-04-15 | $13.51 | $13.60 | $13.51 | $13.60 | $12.74 | 12,236 |
2020-04-14 | $13.87 | $13.95 | $13.81 | $13.86 | $12.98 | 13,017 |
2020-04-13 | $13.62 | $13.65 | $13.50 | $13.59 | $12.73 | 11,500 |
2020-04-09 | $13.74 | $13.80 | $13.62 | $13.69 | $12.82 | 16,290 |
2020-04-08 | $13.58 | $13.75 | $13.58 | $13.74 | $12.87 | 14,093 |
2020-04-07 | $14.00 | $14.16 | $13.65 | $13.76 | $12.89 | 11,015 |
2020-04-06 | $13.60 | $13.75 | $13.54 | $13.72 | $12.85 | 23,541 |
2020-04-03 | $13.48 | $13.48 | $13.30 | $13.35 | $12.50 | 17,128 |
2020-04-02 | $13.35 | $13.63 | $13.32 | $13.50 | $12.64 | 30,856 |
2020-04-01 | $13.46 | $13.48 | $13.17 | $13.27 | $12.43 | 17,385 |
2020-03-31 | $13.71 | $13.77 | $13.66 | $13.66 | $12.79 | 7,111 |
2020-03-30 | $13.48 | $13.74 | $13.40 | $13.73 | $12.86 | 18,807 |
2020-03-27 | $13.34 | $13.57 | $13.30 | $13.30 | $12.46 | 10,529 |
2020-03-26 | $13.70 | $13.99 | $13.61 | $13.99 | $13.10 | 135,463 |
2020-03-25 | $13.40 | $13.98 | $13.40 | $13.78 | $12.91 | 96,099 |
2020-03-24 | $13.47 | $13.62 | $13.30 | $13.49 | $12.63 | 20,141 |
2020-03-23 | $12.81 | $12.92 | $12.64 | $12.76 | $11.95 | 46,794 |
2020-03-20 | $13.05 | $13.09 | $12.61 | $12.64 | $11.84 | 20,917 |
2020-03-19 | $12.66 | $12.85 | $12.50 | $12.61 | $11.81 | 46,371 |
2020-03-18 | $12.58 | $13.05 | $12.51 | $12.82 | $12.01 | 46,409 |
2020-03-17 | $13.10 | $13.62 | $12.88 | $13.37 | $12.52 | 61,895 |
2020-03-16 | $12.01 | $13.20 | $11.74 | $12.83 | $12.02 | 99,770 |
2020-03-13 | $14.45 | $14.45 | $13.63 | $14.28 | $13.37 | 67,538 |
2020-03-12 | $13.52 | $13.55 | $12.68 | $13.31 | $12.47 | 133,849 |
2020-03-11 | $14.61 | $14.72 | $14.45 | $14.52 | $13.60 | 103,904 |
2020-03-10 | $14.88 | $14.99 | $14.70 | $14.94 | $13.99 | 40,714 |
2020-03-09 | $14.14 | $14.60 | $14.04 | $14.37 | $13.46 | 86,181 |
2020-03-06 | $14.88 | $14.94 | $14.74 | $14.89 | $13.95 | 23,170 |
2020-03-05 | $15.25 | $15.29 | $15.11 | $15.19 | $14.23 | 34,171 |
2020-03-04 | $15.18 | $15.25 | $15.14 | $15.25 | $14.28 | 5,100 |
2020-03-03 | $15.06 | $15.24 | $14.96 | $15.03 | $14.08 | 14,395 |
2020-03-02 | $14.81 | $15.05 | $14.81 | $15.05 | $14.10 | 60,097 |
2020-02-28 | $14.49 | $14.84 | $14.41 | $14.75 | $13.81 | 86,370 |
2020-02-27 | $14.97 | $15.10 | $14.82 | $14.89 | $13.95 | 44,968 |
2020-02-26 | $14.99 | $15.12 | $14.92 | $14.95 | $14.00 | 30,877 |
2020-02-25 | $14.96 | $15.02 | $14.65 | $14.65 | $13.72 | 101,195 |
2020-02-24 | $14.93 | $15.00 | $14.90 | $14.93 | $13.98 | 38,583 |
2020-02-21 | $15.45 | $15.50 | $15.45 | $15.47 | $14.49 | 17,335 |
2020-02-20 | $15.47 | $15.56 | $15.40 | $15.45 | $14.47 | 15,058 |
2020-02-19 | $15.44 | $15.51 | $15.42 | $15.47 | $14.49 | 28,358 |
2020-02-18 | $15.35 | $15.40 | $15.22 | $15.30 | $14.33 | 268,321 |
2020-02-14 | $15.30 | $15.31 | $15.20 | $15.26 | $14.29 | 24,371 |
2020-02-13 | $15.30 | $15.41 | $15.14 | $15.18 | $14.22 | 29,825 |
2020-02-12 | $15.35 | $15.57 | $15.35 | $15.49 | $14.51 | 103,840 |
2020-02-11 | $15.21 | $15.34 | $15.21 | $15.25 | $14.28 | 27,212 |
2020-02-10 | $14.91 | $15.07 | $14.91 | $15.02 | $14.07 | 22,417 |
2020-02-07 | $14.96 | $15.01 | $14.85 | $14.90 | $13.95 | 42,583 |
2020-02-06 | $15.14 | $15.14 | $15.00 | $15.02 | $14.07 | 27,993 |
2020-02-05 | $15.19 | $15.19 | $14.96 | $15.05 | $14.10 | 24,784 |
2020-02-04 | $14.83 | $14.98 | $14.83 | $14.94 | $13.99 | 31,678 |
2020-02-03 | $14.46 | $14.55 | $14.46 | $14.46 | $13.54 | 48,579 |
2020-01-31 | $14.57 | $14.61 | $14.31 | $14.45 | $13.53 | 71,186 |
2020-01-30 | $14.67 | $14.84 | $14.56 | $14.84 | $13.90 | 28,555 |
2020-01-29 | $15.11 | $15.12 | $14.94 | $14.95 | $14.00 | 122,711 |
2020-01-28 | $14.80 | $15.00 | $14.74 | $14.97 | $14.02 | 244,440 |
2020-01-27 | $14.59 | $14.88 | $14.49 | $14.81 | $13.87 | 103,295 |
2020-01-24 | $15.64 | $15.64 | $15.40 | $15.48 | $14.50 | 175,336 |
2020-01-23 | $15.60 | $15.68 | $15.47 | $15.68 | $14.69 | 646,366 |
2020-01-22 | $16.05 | $16.05 | $15.96 | $15.97 | $14.96 | 21,404 |
2020-01-21 | $15.97 | $16.01 | $15.81 | $15.95 | $14.94 | 51,723 |
2020-01-17 | $16.65 | $16.70 | $16.60 | $16.64 | $15.58 | 8,812 |
2020-01-16 | $16.50 | $16.58 | $16.50 | $16.52 | $15.47 | 13,816 |
2020-01-15 | $16.59 | $16.67 | $16.50 | $16.52 | $15.47 | 48,743 |
2020-01-14 | $16.69 | $16.74 | $16.62 | $16.73 | $15.67 | 21,841 |
2020-01-13 | $16.70 | $16.85 | $16.70 | $16.85 | $15.78 | 47,129 |
2020-01-10 | $16.54 | $16.60 | $16.50 | $16.59 | $15.54 | 26,904 |
2020-01-09 | $16.53 | $16.56 | $16.43 | $16.53 | $15.48 | 20,443 |
2020-01-08 | $16.32 | $16.45 | $16.25 | $16.34 | $15.30 | 41,973 |
2020-01-07 | $16.52 | $16.57 | $16.43 | $16.49 | $15.44 | 21,867 |
2020-01-06 | $16.44 | $16.58 | $16.44 | $16.54 | $15.49 | 20,650 |
2020-01-03 | $16.51 | $16.71 | $16.51 | $16.58 | $15.53 | 15,714 |
2020-01-02 | $16.67 | $16.83 | $16.67 | $16.83 | $15.76 | 39,743 |
2019-12-31 | $16.34 | $16.40 | $16.28 | $16.34 | $15.30 | 27,528 |
2019-12-30 | $16.44 | $16.49 | $16.31 | $16.32 | $15.28 | 22,961 |
2019-12-27 | $16.74 | $16.87 | $16.68 | $16.70 | $15.22 | 38,452 |
2019-12-26 | $16.60 | $16.75 | $16.60 | $16.72 | $15.24 | 14,745 |
2019-12-24 | $16.51 | $16.56 | $16.51 | $16.55 | $15.08 | 4,293 |
2019-12-23 | $16.60 | $16.60 | $16.48 | $16.55 | $15.08 | 46,908 |
2019-12-20 | $16.60 | $16.70 | $16.58 | $16.70 | $15.22 | 7,755 |
2019-12-19 | $16.58 | $16.65 | $16.57 | $16.62 | $15.15 | 8,399 |
2019-12-18 | $16.73 | $16.76 | $16.66 | $16.69 | $15.21 | 32,874 |
2019-12-17 | $16.59 | $16.72 | $16.56 | $16.72 | $15.24 | 19,593 |
2019-12-16 | $16.30 | $16.35 | $16.28 | $16.35 | $14.90 | 15,608 |
2019-12-13 | $16.25 | $16.42 | $16.15 | $16.18 | $14.75 | 16,877 |
2019-12-12 | $15.83 | $16.20 | $15.82 | $16.15 | $14.72 | 33,837 |
2019-12-11 | $15.77 | $15.94 | $15.75 | $15.90 | $14.49 | 15,196 |
2019-12-10 | $15.64 | $15.64 | $15.54 | $15.58 | $14.20 | 2,994 |
2019-12-09 | $15.57 | $15.57 | $15.51 | $15.52 | $14.14 | 16,097 |
2019-12-06 | $15.52 | $15.63 | $15.49 | $15.58 | $14.20 | 10,203 |
2019-12-05 | $15.48 | $15.50 | $15.39 | $15.45 | $14.08 | 18,424 |
2019-12-04 | $15.42 | $15.45 | $15.39 | $15.43 | $14.06 | 18,595 |
2019-12-03 | $15.25 | $15.35 | $15.16 | $15.30 | $13.94 | 23,750 |
2019-12-02 | $15.40 | $15.48 | $15.39 | $15.39 | $14.03 | 5,510 |
2019-11-29 | $15.57 | $15.57 | $15.40 | $15.49 | $14.12 | 19,015 |
2019-11-27 | $15.74 | $15.92 | $15.74 | $15.81 | $14.41 | 6,801 |
2019-11-26 | $15.81 | $15.91 | $15.75 | $15.80 | $14.40 | 17,018 |
2019-11-25 | $15.74 | $15.87 | $15.74 | $15.81 | $14.41 | 17,434 |
2019-11-22 | $15.70 | $15.70 | $15.65 | $15.67 | $14.28 | 14,942 |
2019-11-21 | $15.65 | $15.69 | $15.65 | $15.69 | $14.30 | 11,428 |
2019-11-20 | $15.80 | $15.85 | $15.72 | $15.75 | $14.35 | 35,545 |
2019-11-19 | $15.95 | $15.95 | $15.86 | $15.90 | $14.49 | 21,397 |
2019-11-18 | $15.81 | $15.81 | $15.72 | $15.78 | $14.38 | 4,781 |
2019-11-15 | $15.72 | $15.72 | $15.63 | $15.70 | $14.31 | 28,801 |
2019-11-14 | $15.64 | $15.78 | $15.62 | $15.67 | $14.28 | 5,988 |
2019-11-13 | $15.75 | $15.84 | $15.67 | $15.73 | $14.34 | 21,195 |
2019-11-12 | $16.17 | $16.17 | $15.90 | $15.95 | $14.54 | 23,763 |
2019-11-11 | $16.18 | $16.32 | $16.11 | $16.23 | $14.79 | 24,666 |
2019-11-08 | $16.42 | $16.59 | $16.42 | $16.49 | $15.03 | 14,675 |
2019-11-07 | $16.60 | $16.60 | $16.49 | $16.51 | $15.05 | 13,402 |
2019-11-06 | $16.50 | $16.50 | $16.23 | $16.42 | $14.96 | 257,024 |
2019-11-05 | $16.34 | $16.34 | $16.25 | $16.32 | $14.87 | 17,002 |
2019-11-04 | $16.25 | $16.25 | $16.10 | $16.16 | $14.73 | 23,139 |
2019-11-01 | $15.90 | $16.00 | $15.86 | $16.00 | $14.58 | 17,100 |
2019-10-31 | $15.80 | $15.85 | $15.57 | $15.66 | $14.27 | 16,507 |
2019-10-30 | $15.80 | $15.80 | $15.67 | $15.75 | $14.35 | 6,703 |
2019-10-29 | $15.79 | $15.85 | $15.78 | $15.80 | $14.40 | 10,469 |
2019-10-28 | $15.91 | $16.00 | $15.91 | $15.95 | $14.54 | 10,574 |
2019-10-25 | $15.80 | $15.80 | $15.69 | $15.77 | $14.37 | 7,789 |
2019-10-24 | $15.78 | $15.85 | $15.75 | $15.80 | $14.40 | 11,605 |
2019-10-23 | $15.63 | $15.73 | $15.63 | $15.73 | $14.34 | 7,945 |
2019-10-22 | $15.78 | $15.78 | $15.71 | $15.75 | $14.35 | 11,268 |
2019-10-21 | $15.69 | $15.76 | $15.64 | $15.74 | $14.35 | 24,355 |
2019-10-18 | $15.61 | $15.61 | $15.53 | $15.55 | $14.17 | 6,698 |
2019-10-17 | $15.76 | $15.77 | $15.70 | $15.76 | $14.36 | 17,171 |
2019-10-16 | $15.70 | $15.72 | $15.66 | $15.67 | $14.28 | 28,074 |
2019-10-15 | $15.65 | $15.82 | $15.65 | $15.76 | $14.36 | 16,799 |
2019-10-14 | $15.65 | $15.69 | $15.61 | $15.64 | $14.25 | 10,494 |
2019-10-11 | $15.57 | $15.68 | $15.56 | $15.62 | $14.24 | 19,528 |
2019-10-10 | $15.12 | $15.27 | $15.12 | $15.27 | $13.92 | 15,540 |
2019-10-09 | $15.07 | $15.10 | $15.01 | $15.05 | $13.72 | 21,884 |
2019-10-08 | $14.86 | $14.94 | $14.82 | $14.84 | $13.52 | 31,688 |
2019-10-07 | $14.97 | $15.02 | $14.93 | $15.00 | $13.67 | 10,213 |
2019-10-04 | $14.98 | $15.02 | $14.90 | $15.02 | $13.69 | 9,615 |
2019-10-03 | $15.01 | $15.05 | $14.90 | $15.03 | $13.70 | 17,299 |
2019-10-02 | $14.91 | $14.93 | $14.80 | $14.90 | $13.58 | 28,998 |
2019-10-01 | $15.06 | $15.06 | $14.91 | $14.95 | $13.63 | 18,680 |
2019-09-30 | $15.08 | $15.09 | $15.02 | $15.03 | $13.70 | 21,515 |
2019-09-27 | $15.05 | $15.10 | $14.84 | $14.92 | $13.60 | 44,469 |
2019-09-26 | $15.21 | $15.21 | $15.04 | $15.05 | $13.72 | 13,362 |
2019-09-25 | $15.05 | $15.18 | $15.05 | $15.09 | $13.75 | 20,131 |
2019-09-24 | $15.24 | $15.24 | $15.06 | $15.08 | $13.74 | 44,825 |
2019-09-23 | $15.23 | $15.35 | $15.23 | $15.33 | $13.97 | 51,790 |
2019-09-20 | $15.43 | $15.48 | $15.32 | $15.39 | $14.03 | 35,521 |
2019-09-19 | $15.51 | $15.56 | $15.46 | $15.49 | $14.12 | 36,764 |
2019-09-18 | $15.60 | $15.63 | $15.48 | $15.55 | $14.17 | 16,176 |
2019-09-17 | $15.63 | $15.68 | $15.61 | $15.68 | $14.29 | 19,351 |
2019-09-16 | $15.95 | $15.95 | $15.80 | $15.88 | $14.47 | 20,554 |
2019-09-13 | $16.05 | $16.10 | $16.05 | $16.10 | $14.67 | 7,571 |
2019-09-12 | $15.91 | $16.03 | $15.87 | $15.95 | $14.54 | 26,482 |
2019-09-11 | $15.79 | $15.91 | $15.79 | $15.87 | $14.46 | 17,563 |
2019-09-10 | $15.62 | $15.67 | $15.55 | $15.60 | $14.22 | 46,155 |
2019-09-09 | $15.61 | $15.63 | $15.51 | $15.62 | $14.24 | 55,793 |
2019-09-06 | $15.64 | $15.72 | $15.55 | $15.59 | $14.21 | 11,412 |
2019-09-05 | $15.43 | $15.54 | $15.41 | $15.48 | $14.11 | 76,522 |
2019-09-04 | $15.08 | $15.17 | $15.07 | $15.14 | $13.80 | 69,759 |
2019-09-03 | $14.76 | $14.80 | $14.72 | $14.80 | $13.49 | 88,179 |
2019-08-30 | $14.82 | $14.84 | $14.74 | $14.77 | $13.46 | 45,938 |
2019-08-29 | $14.78 | $14.85 | $14.72 | $14.78 | $13.47 | 38,521 |
2019-08-28 | $14.73 | $14.80 | $14.61 | $14.73 | $13.42 | 69,145 |
2019-08-27 | $14.90 | $14.94 | $14.78 | $14.80 | $13.49 | 114,097 |
2019-08-26 | $14.77 | $14.81 | $14.70 | $14.77 | $13.46 | 187,133 |
2019-08-23 | $14.81 | $14.96 | $14.54 | $14.56 | $13.27 | 128,957 |
2019-08-22 | $14.87 | $14.93 | $14.82 | $14.88 | $13.56 | 88,087 |
2019-08-21 | $14.98 | $15.00 | $14.92 | $14.97 | $13.64 | 150,502 |
2019-08-20 | $14.87 | $14.89 | $14.78 | $14.83 | $13.52 | 220,904 |
2019-08-19 | $14.92 | $15.00 | $14.80 | $14.89 | $13.57 | 619,652 |
2019-08-16 | $14.59 | $14.75 | $14.59 | $14.73 | $13.42 | 99,391 |
2019-08-15 | $14.47 | $14.56 | $14.43 | $14.52 | $13.23 | 125,117 |
2019-08-14 | $14.40 | $14.54 | $14.36 | $14.37 | $13.10 | 101,829 |
2019-08-13 | $14.47 | $14.91 | $14.45 | $14.90 | $13.58 | 147,635 |
2019-08-12 | $14.46 | $14.65 | $14.46 | $14.53 | $13.24 | 109,762 |
2019-08-09 | $14.75 | $14.79 | $14.58 | $14.67 | $13.37 | 98,410 |
2019-08-08 | $14.70 | $14.94 | $14.70 | $14.93 | $13.61 | 159,605 |
2019-08-07 | $14.50 | $14.69 | $14.42 | $14.69 | $13.39 | 270,277 |
2019-08-06 | $14.70 | $14.75 | $14.59 | $14.66 | $13.36 | 400,641 |
2019-08-05 | $14.89 | $14.94 | $14.54 | $14.60 | $13.31 | 343,839 |
2019-08-02 | $15.41 | $15.53 | $15.25 | $15.29 | $13.94 | 116,415 |
2019-08-01 | $15.86 | $15.97 | $15.39 | $15.39 | $14.03 | 111,535 |
2019-07-31 | $16.01 | $16.08 | $15.79 | $15.86 | $14.45 | 107,697 |
2019-07-30 | $16.10 | $16.10 | $16.02 | $16.04 | $14.62 | 36,201 |
2019-07-29 | $16.15 | $16.28 | $16.09 | $16.13 | $14.70 | 40,893 |
2019-07-26 | $16.30 | $16.32 | $16.22 | $16.28 | $14.84 | 30,099 |
2019-07-25 | $16.37 | $16.37 | $16.20 | $16.25 | $14.81 | 63,033 |
2019-07-24 | $16.22 | $16.34 | $16.22 | $16.34 | $14.89 | 34,837 |
2019-07-23 | $16.22 | $16.29 | $16.16 | $16.22 | $14.78 | 57,647 |
2019-07-22 | $16.28 | $16.28 | $16.15 | $16.20 | $14.76 | 71,512 |
2019-07-19 | $16.41 | $16.47 | $16.33 | $16.34 | $14.89 | 46,581 |
2019-07-18 | $16.14 | $16.26 | $16.12 | $16.25 | $14.81 | 92,243 |
2019-07-17 | $16.15 | $16.18 | $16.09 | $16.14 | $14.71 | 43,512 |
2019-07-16 | $16.20 | $16.25 | $16.15 | $16.15 | $14.72 | 41,759 |
2019-07-15 | $16.17 | $16.24 | $16.14 | $16.19 | $14.76 | 116,562 |
2019-07-12 | $16.06 | $16.15 | $16.06 | $16.11 | $14.68 | 58,141 |
2019-07-11 | $16.17 | $16.20 | $16.05 | $16.05 | $14.63 | 77,727 |
2019-07-10 | $16.18 | $16.23 | $16.08 | $16.08 | $14.65 | 45,014 |
2019-07-09 | $16.07 | $16.18 | $16.02 | $16.11 | $14.68 | 74,063 |
2019-07-08 | $16.22 | $16.28 | $16.14 | $16.18 | $14.75 | 75,108 |
2019-07-05 | $16.26 | $16.32 | $16.21 | $16.30 | $14.86 | 219,157 |
2019-07-03 | $16.50 | $16.55 | $16.47 | $16.48 | $15.02 | 134,921 |
2019-07-02 | $16.69 | $16.72 | $16.59 | $16.63 | $15.16 | 88,080 |
2019-07-01 | $16.71 | $16.81 | $16.62 | $16.66 | $15.18 | 96,725 |
2019-06-28 | $16.46 | $16.46 | $16.38 | $16.43 | $14.97 | 56,485 |
2019-06-27 | $16.36 | $16.45 | $16.32 | $16.43 | $14.97 | 69,718 |
2019-06-26 | $16.39 | $16.52 | $16.39 | $16.43 | $14.81 | 51,974 |
2019-06-25 | $16.52 | $16.52 | $16.32 | $16.33 | $14.72 | 72,618 |
2019-06-24 | $16.66 | $16.77 | $16.66 | $16.70 | $15.05 | 100,247 |
2019-06-21 | $16.71 | $16.78 | $16.46 | $16.65 | $15.01 | 57,721 |
2019-06-20 | $16.83 | $16.94 | $16.77 | $16.81 | $15.15 | 95,783 |
2019-06-19 | $16.37 | $16.46 | $16.30 | $16.46 | $14.84 | 68,831 |
2019-06-18 | $15.95 | $16.38 | $15.89 | $16.32 | $14.71 | 92,071 |
2019-06-17 | $15.82 | $15.92 | $15.82 | $15.82 | $14.26 | 121,409 |
2019-06-14 | $15.82 | $15.84 | $15.76 | $15.77 | $14.22 | 116,883 |
2019-06-13 | $15.95 | $16.00 | $15.91 | $15.93 | $14.36 | 71,281 |
2019-06-12 | $15.98 | $15.98 | $15.88 | $15.95 | $14.38 | 61,827 |
2019-06-11 | $16.14 | $16.23 | $16.12 | $16.18 | $14.59 | 82,665 |
2019-06-10 | $15.81 | $15.95 | $15.80 | $15.90 | $14.33 | 99,238 |
2019-06-07 | $15.75 | $15.87 | $15.65 | $15.75 | $14.20 | 153,946 |
2019-06-06 | $15.53 | $15.63 | $15.49 | $15.62 | $14.08 | 217,530 |
2019-06-05 | $15.61 | $15.61 | $15.46 | $15.48 | $13.95 | 71,632 |
2019-06-04 | $15.65 | $15.69 | $15.56 | $15.63 | $14.09 | 56,600 |
2019-06-03 | $15.76 | $15.79 | $15.67 | $15.76 | $14.21 | 59,230 |
2019-05-31 | $15.72 | $15.76 | $15.63 | $15.76 | $14.21 | 63,134 |
2019-05-30 | $15.75 | $15.80 | $15.70 | $15.72 | $14.17 | 33,520 |
2019-05-29 | $15.59 | $15.75 | $15.59 | $15.75 | $14.20 | 62,462 |
2019-05-28 | $15.67 | $15.74 | $15.57 | $15.60 | $14.06 | 155,421 |
2019-05-24 | $15.59 | $15.60 | $15.47 | $15.50 | $13.97 | 105,162 |
2019-05-23 | $15.50 | $15.58 | $15.36 | $15.56 | $14.03 | 174,218 |
2019-05-22 | $15.69 | $15.75 | $15.67 | $15.70 | $14.15 | 59,508 |
2019-05-21 | $15.71 | $15.75 | $15.56 | $15.75 | $14.20 | 117,553 |
2019-05-20 | $15.50 | $15.65 | $15.49 | $15.51 | $13.98 | 204,612 |
2019-05-17 | $15.79 | $15.86 | $15.70 | $15.72 | $14.17 | 98,178 |
2019-05-16 | $16.00 | $16.17 | $16.00 | $16.04 | $14.46 | 65,227 |
2019-05-15 | $15.93 | $16.02 | $15.90 | $15.97 | $14.40 | 97,980 |
2019-05-14 | $15.79 | $15.93 | $15.66 | $15.85 | $14.29 | 125,561 |
2019-05-13 | $15.53 | $15.75 | $15.46 | $15.46 | $13.94 | 269,032 |
2019-05-10 | $16.00 | $16.17 | $15.85 | $16.10 | $14.51 | 120,359 |
2019-05-09 | $16.00 | $16.08 | $15.69 | $15.97 | $14.40 | 349,209 |
2019-05-08 | $16.47 | $16.54 | $16.33 | $16.33 | $14.72 | 110,837 |
2019-05-07 | $16.82 | $16.89 | $16.51 | $16.60 | $14.96 | 293,547 |
2019-05-06 | $16.99 | $17.20 | $16.80 | $17.11 | $15.42 | 122,997 |
2019-05-03 | $17.53 | $17.80 | $17.53 | $17.79 | $16.04 | 134,006 |
2019-05-02 | $17.50 | $17.54 | $17.45 | $17.46 | $15.74 | 93,608 |
2019-05-01 | $17.64 | $17.69 | $17.47 | $17.47 | $15.75 | 54,062 |
2019-04-30 | $17.55 | $17.57 | $17.45 | $17.54 | $15.81 | 69,904 |
2019-04-29 | $17.53 | $17.61 | $17.53 | $17.59 | $15.86 | 35,291 |
2019-04-26 | $17.45 | $17.54 | $17.44 | $17.49 | $15.77 | 33,338 |
2019-04-25 | $17.58 | $17.58 | $17.35 | $17.46 | $15.74 | 60,278 |
2019-04-24 | $17.85 | $17.85 | $17.62 | $17.65 | $15.91 | 46,546 |
2019-04-23 | $17.84 | $17.92 | $17.80 | $17.91 | $16.14 | 84,364 |
2019-04-22 | $17.97 | $17.97 | $17.77 | $17.85 | $16.09 | 63,906 |
2019-04-18 | $18.00 | $18.10 | $18.00 | $18.04 | $16.26 | 53,177 |
2019-04-17 | $18.18 | $18.18 | $18.04 | $18.11 | $16.32 | 53,776 |
2019-04-16 | $17.93 | $18.01 | $17.93 | $17.99 | $16.21 | 61,073 |
2019-04-15 | $17.63 | $17.63 | $17.55 | $17.62 | $15.88 | 34,425 |
2019-04-12 | $17.65 | $17.77 | $17.63 | $17.76 | $16.01 | 54,573 |
2019-04-11 | $17.55 | $17.55 | $17.42 | $17.47 | $15.75 | 76,795 |
2019-04-10 | $17.84 | $17.84 | $17.64 | $17.72 | $15.97 | 57,910 |
2019-04-09 | $18.00 | $18.00 | $17.82 | $17.84 | $16.08 | 92,362 |
2019-04-08 | $18.18 | $18.18 | $17.96 | $18.04 | $16.26 | 90,294 |
2019-04-05 | $18.16 | $18.16 | $18.06 | $18.15 | $16.36 | 95,327 |
2019-04-04 | $17.93 | $18.03 | $17.91 | $18.03 | $16.25 | 109,315 |
2019-04-03 | $17.76 | $17.93 | $17.75 | $17.75 | $16.00 | 142,020 |
2019-04-02 | $17.75 | $17.75 | $17.51 | $17.59 | $15.86 | 107,146 |
2019-04-01 | $17.55 | $17.67 | $17.54 | $17.66 | $15.92 | 181,380 |
2019-03-29 | $17.24 | $17.28 | $17.17 | $17.27 | $15.57 | 97,874 |
2019-03-28 | $16.98 | $17.00 | $16.89 | $16.97 | $15.30 | 47,791 |
2019-03-27 | $17.03 | $17.03 | $16.80 | $16.89 | $15.23 | 64,508 |
2019-03-26 | $16.96 | $17.03 | $16.93 | $16.96 | $15.29 | 98,202 |
2019-03-25 | $17.05 | $17.06 | $16.93 | $16.98 | $15.31 | 148,847 |
2019-03-22 | $17.40 | $17.43 | $17.10 | $17.14 | $15.45 | 232,801 |
2019-03-21 | $17.49 | $17.60 | $17.45 | $17.59 | $15.86 | 189,646 |
2019-03-20 | $17.52 | $17.59 | $17.35 | $17.50 | $15.77 | 89,472 |
2019-03-19 | $17.64 | $17.67 | $17.56 | $17.59 | $15.86 | 152,011 |
2019-03-18 | $17.67 | $17.68 | $17.52 | $17.59 | $15.86 | 236,597 |
2019-03-15 | $17.29 | $17.43 | $17.29 | $17.37 | $15.66 | 86,682 |
2019-03-14 | $17.25 | $17.29 | $17.13 | $17.16 | $15.47 | 144,018 |
2019-03-13 | $17.45 | $17.46 | $17.38 | $17.40 | $15.68 | 168,329 |
2019-03-12 | $17.48 | $17.51 | $17.40 | $17.47 | $15.75 | 234,485 |
2019-03-11 | $17.16 | $17.33 | $17.10 | $17.30 | $15.59 | 139,104 |
2019-03-08 | $17.02 | $17.03 | $16.90 | $16.95 | $15.28 | 254,614 |
2019-03-07 | $17.86 | $17.86 | $17.45 | $17.47 | $15.75 | 372,591 |
2019-03-06 | $18.14 | $18.20 | $17.92 | $17.93 | $16.16 | 1,232,749 |
2019-03-05 | $18.02 | $18.08 | $17.91 | $18.08 | $16.30 | 216,235 |
2019-03-04 | $18.20 | $18.34 | $17.84 | $17.94 | $16.17 | 282,543 |
2019-03-01 | $17.89 | $18.02 | $17.79 | $17.88 | $16.12 | 234,942 |
2019-02-28 | $17.63 | $17.66 | $17.48 | $17.48 | $15.76 | 186,021 |
2019-02-27 | $17.83 | $17.86 | $17.61 | $17.67 | $15.93 | 254,030 |
2019-02-26 | $18.00 | $18.17 | $17.92 | $17.97 | $16.20 | 643,626 |
2019-02-25 | $18.28 | $18.53 | $18.22 | $18.37 | $16.56 | 453,947 |
2019-02-22 | $17.22 | $17.43 | $17.21 | $17.36 | $15.65 | 298,714 |
2019-02-21 | $16.90 | $17.00 | $16.79 | $16.80 | $15.14 | 346,462 |
2019-02-20 | $16.90 | $16.95 | $16.80 | $16.89 | $15.23 | 583,756 |
2019-02-19 | $16.60 | $16.85 | $16.51 | $16.77 | $15.12 | 1,046,231 |
2019-02-15 | $16.20 | $16.21 | $16.08 | $16.18 | $14.59 | 11,714 |
2019-02-14 | $16.13 | $16.29 | $16.13 | $16.29 | $14.68 | 2,406 |
2019-02-13 | $16.39 | $16.41 | $16.27 | $16.28 | $14.68 | 11,686 |
2019-02-12 | $16.15 | $16.15 | $16.10 | $16.15 | $14.56 | 6,023 |
2019-02-11 | $16.30 | $16.30 | $16.09 | $16.13 | $14.54 | 3,418 |
2019-02-08 | $15.98 | $16.05 | $15.97 | $16.03 | $14.45 | 3,521 |
2019-02-07 | $16.19 | $16.19 | $15.97 | $16.18 | $14.59 | 8,370 |
2019-02-06 | $16.21 | $16.26 | $16.20 | $16.20 | $14.60 | 792 |
2019-02-05 | $16.24 | $16.43 | $16.23 | $16.36 | $14.75 | 9,080 |
2019-02-04 | $16.20 | $16.24 | $16.15 | $16.18 | $14.59 | 3,048 |
2019-02-01 | $16.25 | $16.25 | $16.16 | $16.22 | $14.62 | 5,689 |
2019-01-31 | $16.25 | $16.34 | $16.14 | $16.24 | $14.64 | 20,531 |
2019-01-30 | $15.86 | $16.02 | $15.81 | $16.02 | $14.44 | 4,518 |
2019-01-29 | $15.82 | $15.90 | $15.81 | $15.82 | $14.26 | 12,198 |
2019-01-28 | $15.99 | $15.99 | $15.80 | $15.80 | $14.24 | 2,194 |
2019-01-25 | $15.79 | $16.00 | $15.79 | $15.92 | $14.35 | 5,021 |
2019-01-24 | $15.46 | $15.68 | $15.46 | $15.68 | $14.13 | 3,687 |
2019-01-23 | $15.43 | $15.49 | $15.33 | $15.49 | $13.96 | 13,837 |
2019-01-22 | $15.42 | $15.46 | $15.22 | $15.22 | $13.72 | 10,791 |
2019-01-18 | $15.56 | $15.74 | $15.56 | $15.69 | $14.14 | 5,957 |
2019-01-17 | $15.29 | $15.50 | $15.25 | $15.50 | $13.97 | 2,725 |
2019-01-16 | $15.39 | $15.39 | $15.39 | $15.39 | $13.87 | 1,512 |
2019-01-15 | $15.15 | $15.20 | $15.15 | $15.20 | $13.70 | 2,754 |
2019-01-14 | $14.98 | $15.10 | $14.93 | $15.10 | $13.61 | 5,016 |
2019-01-11 | $15.13 | $15.17 | $15.13 | $15.17 | $13.67 | 1,083 |
2019-01-10 | $15.02 | $15.22 | $15.02 | $15.22 | $13.72 | 4,443 |
2019-01-09 | $15.00 | $15.16 | $15.00 | $15.15 | $13.66 | 12,176 |
2019-01-08 | $14.89 | $14.95 | $14.82 | $14.95 | $13.48 | 7,283 |
2019-01-07 | $14.71 | $14.84 | $14.71 | $14.84 | $13.38 | 3,811 |
2019-01-04 | $14.66 | $14.96 | $14.66 | $14.90 | $13.43 | 19,874 |
2019-01-03 | $14.43 | $14.45 | $14.39 | $14.39 | $12.97 | 10,868 |
2019-01-02 | $14.38 | $14.53 | $14.29 | $14.49 | $13.06 | 19,730 |
2018-12-31 | $14.69 | $14.77 | $14.53 | $14.64 | $13.20 | 11,429 |
2018-12-28 | $14.63 | $14.73 | $14.52 | $14.57 | $13.13 | 4,998 |
2018-12-27 | $15.23 | $15.25 | $14.97 | $15.25 | $13.12 | 19,035 |
2018-12-26 | $15.15 | $15.36 | $15.02 | $15.36 | $13.21 | 16,020 |
2018-12-24 | $15.12 | $15.25 | $15.06 | $15.15 | $13.03 | 8,514 |
2018-12-21 | $15.17 | $15.28 | $15.10 | $15.16 | $13.04 | 34,257 |
2018-12-20 | $15.40 | $15.55 | $15.25 | $15.40 | $13.25 | 20,314 |
2018-12-19 | $15.66 | $15.71 | $15.30 | $15.41 | $13.26 | 4,139 |
2018-12-18 | $15.76 | $15.82 | $15.65 | $15.79 | $13.58 | 32,573 |
2018-12-17 | $15.96 | $15.96 | $15.67 | $15.70 | $13.51 | 9,406 |
2018-12-14 | $16.04 | $16.05 | $15.86 | $16.03 | $13.79 | 9,748 |
2018-12-13 | $16.11 | $16.11 | $16.00 | $16.05 | $13.81 | 1,670 |
2018-12-12 | $16.03 | $16.03 | $15.99 | $16.00 | $13.76 | 6,183 |
2018-12-11 | $15.86 | $15.95 | $15.81 | $15.85 | $13.64 | 5,037 |
2018-12-10 | $15.67 | $15.88 | $15.54 | $15.88 | $13.66 | 10,577 |
2018-12-07 | $16.07 | $16.16 | $15.80 | $15.83 | $13.62 | 19,027 |
2018-12-06 | $16.40 | $16.40 | $16.13 | $16.29 | $14.01 | 12,942 |
2018-12-04 | $17.00 | $17.00 | $16.64 | $16.65 | $14.32 | 13,211 |
2018-12-03 | $16.90 | $17.00 | $16.86 | $16.92 | $14.56 | 33,242 |
2018-11-30 | $16.34 | $16.50 | $16.30 | $16.44 | $14.14 | 31,473 |
2018-11-29 | $16.37 | $16.41 | $16.21 | $16.30 | $14.02 | 5,794 |
2018-11-28 | $16.42 | $16.65 | $16.31 | $16.65 | $14.32 | 4,873 |
2018-11-27 | $16.12 | $16.23 | $16.12 | $16.22 | $13.95 | 9,581 |
2018-11-26 | $16.28 | $16.28 | $16.19 | $16.22 | $13.95 | 9,851 |
2018-11-23 | $15.79 | $16.03 | $15.79 | $15.92 | $13.70 | 1,279 |
2018-11-21 | $16.18 | $16.29 | $16.14 | $16.14 | $13.88 | 10,448 |
2018-11-20 | $15.90 | $15.99 | $15.81 | $15.83 | $13.62 | 7,187 |
2018-11-19 | $16.25 | $16.31 | $16.14 | $16.16 | $13.90 | 25,018 |
2018-11-16 | $16.16 | $16.35 | $16.15 | $16.33 | $14.05 | 6,084 |
2018-11-15 | $16.00 | $16.26 | $16.00 | $16.25 | $13.98 | 8,213 |
2018-11-14 | $16.02 | $16.02 | $15.84 | $15.96 | $13.73 | 4,289 |
2018-11-13 | $15.81 | $15.93 | $15.81 | $15.87 | $13.65 | 8,410 |
2018-11-12 | $15.65 | $15.68 | $15.49 | $15.56 | $13.39 | 5,616 |
2018-11-09 | $15.61 | $15.65 | $15.54 | $15.65 | $13.46 | 11,237 |
2018-11-08 | $16.08 | $16.17 | $15.97 | $15.97 | $13.74 | 7,765 |
2018-11-07 | $16.25 | $16.48 | $16.12 | $16.30 | $14.02 | 29,301 |
2018-11-06 | $16.01 | $16.12 | $15.99 | $16.00 | $13.76 | 7,084 |
2018-11-05 | $16.05 | $16.11 | $16.01 | $16.05 | $13.81 | 14,403 |
2018-11-02 | $16.34 | $16.39 | $16.02 | $16.16 | $13.90 | 25,269 |
2018-11-01 | $15.63 | $16.00 | $15.60 | $15.97 | $13.74 | 15,125 |
2018-10-31 | $15.33 | $15.40 | $15.33 | $15.35 | $13.21 | 15,225 |
2018-10-30 | $15.09 | $15.28 | $15.09 | $15.26 | $13.13 | 4,685 |
2018-10-29 | $15.40 | $15.60 | $15.00 | $15.08 | $12.97 | 29,571 |
2018-10-26 | $15.25 | $15.46 | $15.25 | $15.39 | $13.24 | 32,862 |
2018-10-25 | $15.44 | $15.58 | $15.34 | $15.55 | $13.38 | 7,951 |
2018-10-24 | $15.48 | $15.49 | $15.33 | $15.37 | $13.22 | 7,835 |
2018-10-23 | $15.30 | $15.65 | $15.30 | $15.62 | $13.44 | 6,997 |
2018-10-22 | $15.86 | $15.95 | $15.84 | $15.85 | $13.64 | 8,907 |
2018-10-19 | $15.45 | $15.54 | $15.40 | $15.42 | $13.27 | 7,896 |
2018-10-18 | $15.29 | $15.33 | $15.04 | $15.07 | $12.96 | 22,597 |
2018-10-17 | $15.49 | $15.54 | $15.49 | $15.52 | $13.35 | 12,253 |
2018-10-16 | $15.37 | $15.52 | $15.36 | $15.51 | $13.34 | 28,399 |
2018-10-15 | $15.40 | $15.46 | $15.35 | $15.44 | $13.28 | 10,037 |
2018-10-12 | $15.58 | $15.60 | $15.37 | $15.60 | $13.42 | 9,273 |
2018-10-11 | $15.36 | $15.50 | $15.17 | $15.25 | $13.12 | 21,006 |
2018-10-10 | $15.69 | $15.69 | $15.43 | $15.43 | $13.27 | 5,138 |
2018-10-09 | $15.83 | $15.89 | $15.81 | $15.81 | $13.60 | 20,486 |
2018-10-08 | $15.86 | $15.90 | $15.80 | $15.88 | $13.66 | 43,931 |
2018-10-05 | $16.05 | $16.05 | $15.90 | $15.96 | $13.73 | 6,060 |
2018-10-04 | $16.15 | $16.17 | $15.91 | $15.94 | $13.71 | 28,945 |
2018-10-03 | $16.51 | $16.54 | $16.34 | $16.35 | $14.07 | 3,399 |
2018-10-02 | $16.60 | $16.63 | $16.51 | $16.51 | $14.20 | 7,323 |
2018-10-01 | $17.14 | $17.14 | $17.00 | $17.00 | $14.62 | 4,755 |
2018-09-28 | $17.04 | $17.07 | $16.94 | $16.94 | $14.57 | 29,464 |
2018-09-27 | $17.11 | $17.13 | $17.09 | $17.09 | $14.70 | 2,898 |
2018-09-26 | $17.06 | $17.28 | $17.06 | $17.13 | $14.74 | 7,606 |
2018-09-25 | $16.98 | $17.04 | $16.95 | $16.97 | $14.60 | 10,263 |
2018-09-24 | $16.94 | $16.94 | $16.80 | $16.86 | $14.50 | 13,132 |
2018-09-21 | $17.15 | $17.36 | $17.13 | $17.17 | $14.77 | 15,222 |
2018-09-20 | $16.83 | $16.88 | $16.80 | $16.86 | $14.50 | 6,782 |
2018-09-19 | $16.70 | $16.86 | $16.70 | $16.77 | $14.43 | 5,880 |
2018-09-18 | $16.49 | $16.54 | $16.41 | $16.50 | $14.19 | 5,301 |
2018-09-17 | $16.27 | $16.32 | $16.27 | $16.27 | $14.00 | 19,927 |
2018-09-14 | $16.26 | $16.41 | $16.18 | $16.23 | $13.96 | 12,382 |
2018-09-13 | $16.37 | $16.51 | $16.30 | $16.35 | $14.07 | 32,706 |
2018-09-12 | $15.80 | $16.17 | $15.78 | $16.17 | $13.91 | 21,079 |
2018-09-11 | $15.74 | $15.90 | $15.69 | $15.86 | $13.64 | 53,259 |
2018-09-10 | $16.11 | $16.15 | $15.93 | $15.97 | $13.74 | 46,149 |
2018-09-07 | $16.17 | $16.29 | $16.14 | $16.15 | $13.89 | 23,444 |
2018-09-06 | $16.40 | $16.40 | $16.26 | $16.32 | $14.04 | 21,659 |
2018-09-05 | $16.49 | $16.50 | $16.38 | $16.43 | $14.13 | 26,530 |
2018-09-04 | $16.78 | $16.78 | $16.71 | $16.73 | $14.39 | 23,415 |
2018-08-31 | $16.78 | $16.90 | $16.73 | $16.84 | $14.49 | 5,586 |
2018-08-30 | $16.96 | $17.02 | $16.73 | $16.79 | $14.44 | 14,945 |
2018-08-29 | $17.11 | $17.28 | $17.11 | $17.26 | $14.85 | 10,055 |
2018-08-28 | $17.15 | $17.17 | $17.09 | $17.09 | $14.70 | 9,395 |
2018-08-27 | $17.15 | $17.33 | $17.15 | $17.19 | $14.79 | 30,750 |
2018-08-24 | $16.80 | $17.05 | $16.80 | $16.90 | $14.54 | 28,514 |
2018-08-23 | $16.78 | $16.83 | $16.64 | $16.69 | $14.36 | 8,660 |
2018-08-22 | $16.96 | $17.07 | $16.95 | $16.97 | $14.60 | 10,191 |
2018-08-21 | $16.82 | $16.92 | $16.82 | $16.89 | $14.53 | 13,569 |
2018-08-20 | $16.64 | $16.79 | $16.59 | $16.67 | $14.34 | 55,246 |
2018-08-17 | $16.45 | $16.66 | $16.36 | $16.63 | $14.31 | 27,349 |
2018-08-16 | $16.47 | $16.63 | $16.47 | $16.50 | $14.19 | 33,316 |
2018-08-15 | $16.23 | $16.41 | $16.14 | $16.30 | $14.02 | 42,817 |
2018-08-14 | $16.74 | $16.84 | $16.74 | $16.83 | $14.48 | 23,419 |
2018-08-13 | $16.85 | $16.94 | $16.79 | $16.83 | $14.48 | 9,226 |
2018-08-10 | $16.95 | $17.00 | $16.93 | $16.97 | $14.60 | 16,920 |
2018-08-09 | $16.90 | $17.26 | $16.90 | $17.20 | $14.80 | 18,575 |
2018-08-08 | $16.90 | $16.95 | $16.84 | $16.93 | $14.56 | 13,435 |
2018-08-07 | $17.01 | $17.04 | $16.87 | $17.03 | $14.65 | 35,758 |
2018-08-06 | $16.60 | $16.68 | $16.60 | $16.67 | $14.34 | 39,727 |
2018-08-03 | $16.64 | $16.75 | $16.64 | $16.69 | $14.36 | 40,868 |
2018-08-02 | $16.51 | $16.68 | $16.42 | $16.65 | $14.32 | 55,762 |
2018-08-01 | $17.04 | $17.04 | $16.89 | $16.91 | $14.55 | 28,351 |
2018-07-31 | $17.16 | $17.38 | $17.16 | $17.31 | $14.89 | 25,430 |
2018-07-30 | $17.21 | $17.28 | $17.15 | $17.20 | $14.80 | 31,257 |
2018-07-27 | $17.20 | $17.25 | $17.11 | $17.17 | $14.77 | 24,392 |
2018-07-26 | $17.22 | $17.25 | $17.19 | $17.19 | $14.79 | 7,478 |
2018-07-25 | $17.36 | $17.50 | $17.30 | $17.50 | $15.05 | 14,057 |
2018-07-24 | $17.23 | $17.34 | $17.23 | $17.28 | $14.87 | 11,450 |
2018-07-23 | $16.74 | $16.83 | $16.74 | $16.83 | $14.48 | 20,442 |
2018-07-20 | $16.56 | $16.74 | $16.56 | $16.74 | $14.40 | 6,880 |
2018-07-19 | $16.45 | $16.45 | $16.33 | $16.43 | $14.13 | 23,533 |
2018-07-18 | $16.50 | $16.64 | $16.50 | $16.61 | $14.29 | 23,065 |
2018-07-17 | $16.59 | $16.71 | $16.42 | $16.71 | $14.38 | 11,334 |
2018-07-16 | $16.80 | $16.80 | $16.70 | $16.73 | $14.39 | 15,027 |
2018-07-13 | $16.76 | $16.89 | $16.76 | $16.87 | $14.51 | 9,443 |
2018-07-12 | $16.86 | $16.93 | $16.84 | $16.91 | $14.55 | 8,292 |
2018-07-11 | $16.63 | $16.70 | $16.57 | $16.59 | $14.27 | 10,670 |
2018-07-10 | $16.90 | $17.00 | $16.81 | $16.90 | $14.54 | 38,307 |
2018-07-09 | $16.86 | $17.00 | $16.86 | $16.98 | $14.61 | 24,794 |
2018-07-06 | $16.50 | $16.72 | $16.50 | $16.69 | $14.36 | 24,376 |
2018-07-05 | $16.54 | $16.61 | $16.44 | $16.54 | $14.23 | 70,761 |
2018-07-03 | $16.68 | $16.68 | $16.62 | $16.62 | $14.30 | 26,309 |
2018-07-02 | $16.59 | $16.71 | $16.43 | $16.54 | $14.23 | 64,427 |
2018-06-29 | $16.81 | $16.91 | $16.79 | $16.88 | $14.52 | 37,224 |
2018-06-28 | $16.43 | $16.68 | $16.22 | $16.60 | $14.28 | 321,417 |
2018-06-27 | $16.80 | $16.90 | $16.47 | $16.54 | $14.23 | 128,102 |
2018-06-26 | $17.09 | $17.11 | $16.94 | $17.08 | $14.69 | 133,011 |
2018-06-25 | $17.22 | $17.22 | $17.03 | $17.12 | $14.73 | 27,643 |
2018-06-22 | $17.56 | $17.56 | $17.44 | $17.49 | $15.05 | 14,667 |
2018-06-21 | $17.46 | $17.55 | $17.32 | $17.34 | $14.92 | 20,905 |
2018-06-20 | $17.71 | $17.75 | $17.65 | $17.70 | $15.23 | 20,972 |
2018-06-19 | $17.79 | $17.79 | $17.62 | $17.75 | $15.27 | 21,637 |
2018-06-18 | $18.10 | $18.14 | $17.99 | $18.14 | $15.61 | 16,453 |
2018-06-15 | $18.11 | $18.27 | $18.00 | $18.27 | $15.72 | 14,450 |
2018-06-14 | $18.52 | $18.52 | $18.31 | $18.35 | $15.79 | 27,615 |
2018-06-13 | $18.50 | $18.53 | $18.33 | $18.40 | $15.83 | 8,768 |
2018-06-12 | $18.69 | $18.70 | $18.56 | $18.61 | $16.01 | 15,321 |
2018-06-11 | $18.67 | $18.69 | $18.65 | $18.69 | $16.08 | 10,130 |
2018-06-08 | $18.82 | $18.82 | $18.72 | $18.72 | $16.10 | 14,057 |
2018-06-07 | $18.95 | $18.98 | $18.76 | $18.87 | $16.23 | 17,407 |
2018-06-06 | $18.70 | $18.90 | $18.69 | $18.87 | $16.23 | 13,167 |
2018-06-05 | $18.67 | $18.74 | $18.67 | $18.69 | $16.08 | 14,558 |
2018-06-04 | $18.69 | $18.74 | $18.60 | $18.74 | $16.12 | 9,359 |
2018-06-01 | $18.34 | $18.45 | $18.34 | $18.45 | $15.87 | 38,360 |
2018-05-31 | $18.23 | $18.45 | $18.12 | $18.29 | $15.73 | 56,429 |
2018-05-30 | $18.07 | $18.10 | $17.93 | $18.07 | $15.55 | 40,657 |
2018-05-29 | $18.29 | $18.45 | $17.92 | $18.07 | $15.55 | 36,171 |
2018-05-25 | $18.42 | $18.46 | $18.40 | $18.45 | $15.87 | 13,244 |
2018-05-24 | $18.47 | $18.47 | $18.28 | $18.42 | $15.85 | 10,031 |
2018-05-23 | $18.41 | $18.52 | $18.33 | $18.52 | $15.93 | 26,881 |
2018-05-22 | $18.91 | $18.91 | $18.77 | $18.79 | $16.16 | 54,333 |
2018-05-21 | $18.79 | $18.86 | $18.71 | $18.79 | $16.16 | 30,924 |
2018-05-18 | $18.58 | $18.60 | $18.51 | $18.55 | $15.96 | 5,464 |
2018-05-17 | $18.75 | $18.76 | $18.52 | $18.64 | $16.04 | 84,006 |
2018-05-16 | $18.97 | $18.97 | $18.84 | $18.91 | $16.27 | 10,053 |
2018-05-15 | $18.76 | $18.77 | $18.66 | $18.77 | $16.15 | 10,178 |
2018-05-14 | $19.10 | $19.14 | $19.00 | $19.00 | $16.35 | 35,693 |
2018-05-11 | $18.78 | $18.85 | $18.70 | $18.80 | $16.17 | 23,537 |
2018-05-10 | $18.55 | $18.75 | $18.55 | $18.68 | $16.07 | 13,298 |
2018-05-09 | $18.46 | $18.51 | $18.35 | $18.51 | $15.92 | 11,198 |
2018-05-08 | $18.34 | $18.37 | $18.25 | $18.34 | $15.78 | 17,279 |
2018-05-07 | $18.03 | $18.18 | $18.03 | $18.11 | $15.58 | 9,876 |
2018-05-04 | $18.01 | $18.29 | $18.01 | $18.24 | $15.69 | 20,908 |
2018-05-03 | $18.21 | $18.25 | $18.02 | $18.21 | $15.67 | 23,805 |
2018-05-02 | $18.50 | $18.50 | $18.35 | $18.35 | $15.79 | 7,377 |
2018-05-01 | $18.39 | $18.51 | $18.21 | $18.47 | $15.89 | 7,992 |
2018-04-30 | $18.65 | $18.66 | $18.52 | $18.52 | $15.93 | 19,352 |
2018-04-27 | $18.33 | $18.36 | $18.23 | $18.33 | $15.77 | 26,159 |
2018-04-26 | $18.13 | $18.39 | $18.13 | $18.30 | $15.74 | 7,344 |
2018-04-25 | $18.25 | $18.31 | $18.21 | $18.30 | $15.74 | 22,177 |
2018-04-24 | $18.49 | $18.58 | $18.28 | $18.36 | $15.79 | 10,531 |
2018-04-23 | $18.12 | $18.20 | $18.11 | $18.12 | $15.59 | 10,330 |
2018-04-20 | $18.28 | $18.31 | $18.10 | $18.13 | $15.60 | 74,105 |
2018-04-19 | $18.50 | $18.50 | $18.38 | $18.39 | $15.82 | 4,772 |
2018-04-18 | $18.30 | $18.41 | $18.26 | $18.41 | $15.84 | 12,361 |
2018-04-17 | $18.22 | $18.35 | $18.22 | $18.33 | $15.77 | 11,602 |
2018-04-16 | $18.36 | $18.40 | $18.30 | $18.35 | $15.79 | 52,831 |
2018-04-13 | $18.87 | $18.87 | $18.70 | $18.72 | $16.10 | 9,786 |
2018-04-12 | $18.91 | $19.00 | $18.91 | $18.93 | $16.29 | 11,958 |
2018-04-11 | $18.80 | $18.97 | $18.67 | $18.90 | $16.26 | 18,102 |
2018-04-10 | $18.72 | $18.82 | $18.67 | $18.76 | $16.14 | 11,845 |
2018-04-09 | $18.23 | $18.47 | $18.21 | $18.21 | $15.67 | 11,105 |
2018-04-06 | $18.20 | $18.37 | $18.00 | $18.02 | $15.50 | 9,209 |
2018-04-05 | $18.48 | $18.54 | $18.44 | $18.45 | $15.87 | 9,213 |
2018-04-04 | $18.00 | $18.47 | $17.98 | $18.42 | $15.85 | 19,377 |
2018-04-03 | $18.25 | $18.43 | $18.25 | $18.41 | $15.84 | 29,460 |
2018-04-02 | $18.42 | $18.42 | $18.00 | $18.16 | $15.62 | 12,679 |
2018-03-29 | $18.31 | $18.57 | $18.31 | $18.51 | $15.92 | 14,877 |
2018-03-28 | $18.38 | $18.38 | $18.17 | $18.28 | $15.73 | 13,611 |
2018-03-27 | $18.73 | $18.75 | $18.35 | $18.45 | $15.87 | 14,987 |
2018-03-26 | $18.56 | $18.62 | $18.38 | $18.62 | $16.02 | 42,631 |
2018-03-23 | $18.39 | $18.41 | $18.10 | $18.10 | $15.57 | 71,508 |
2018-03-22 | $18.58 | $18.60 | $18.40 | $18.41 | $15.84 | 52,057 |
2018-03-21 | $18.97 | $19.14 | $18.90 | $19.13 | $16.46 | 10,289 |
2018-03-20 | $19.06 | $19.18 | $19.06 | $19.15 | $16.47 | 11,674 |
2018-03-19 | $19.06 | $19.14 | $18.90 | $19.03 | $16.37 | 21,633 |
2018-03-16 | $19.18 | $19.36 | $19.17 | $19.21 | $16.53 | 69,388 |
2018-03-15 | $19.23 | $19.25 | $19.15 | $19.15 | $16.47 | 6,176 |
2018-03-14 | $19.20 | $19.20 | $18.97 | $19.05 | $16.39 | 35,889 |
2018-03-13 | $19.41 | $19.41 | $18.98 | $19.05 | $16.39 | 94,969 |
2018-03-12 | $19.26 | $19.34 | $19.20 | $19.23 | $16.54 | 15,995 |
2018-03-09 | $18.95 | $19.21 | $18.95 | $19.20 | $16.52 | 27,127 |
2018-03-08 | $18.79 | $18.84 | $18.66 | $18.80 | $16.17 | 25,165 |
2018-03-07 | $18.44 | $18.57 | $18.42 | $18.57 | $15.98 | 10,163 |
2018-03-06 | $18.77 | $18.77 | $18.58 | $18.58 | $15.98 | 14,301 |
2018-03-05 | $18.24 | $18.50 | $18.20 | $18.44 | $15.86 | 21,949 |
2018-03-02 | $18.29 | $18.56 | $18.20 | $18.56 | $15.97 | 20,346 |
2018-03-01 | $18.83 | $18.84 | $18.43 | $18.49 | $15.91 | 67,224 |
2018-02-28 | $18.80 | $18.91 | $18.55 | $18.59 | $15.99 | 15,208 |
2018-02-27 | $19.20 | $19.27 | $18.95 | $18.95 | $16.30 | 30,351 |
2018-02-26 | $19.49 | $19.58 | $19.40 | $19.55 | $16.82 | 27,578 |
2018-02-23 | $19.26 | $19.39 | $19.20 | $19.30 | $16.60 | 40,580 |
2018-02-22 | $19.10 | $19.20 | $19.00 | $19.01 | $16.36 | 35,652 |
2018-02-21 | $19.22 | $19.51 | $19.08 | $19.08 | $16.41 | 43,854 |
2018-02-20 | $18.90 | $18.96 | $18.82 | $18.82 | $16.19 | 49,165 |
2018-02-16 | $19.21 | $19.40 | $19.21 | $19.23 | $16.54 | 49,596 |
2018-02-15 | $19.25 | $19.38 | $18.98 | $19.21 | $16.53 | 32,921 |
2018-02-14 | $18.28 | $18.83 | $18.28 | $18.77 | $16.15 | 132,929 |
2018-02-13 | $17.97 | $18.18 | $17.67 | $18.15 | $15.61 | 42,894 |
2018-02-12 | $17.91 | $18.06 | $17.77 | $18.00 | $15.48 | 24,665 |
2018-02-09 | $17.90 | $17.97 | $17.28 | $17.80 | $15.31 | 79,193 |
2018-02-08 | $18.65 | $18.75 | $17.90 | $18.01 | $15.49 | 85,289 |
2018-02-07 | $18.84 | $19.10 | $18.47 | $18.77 | $16.15 | 92,315 |
2018-02-06 | $18.76 | $19.71 | $18.66 | $19.63 | $16.89 | 108,591 |
2018-02-05 | $20.05 | $20.16 | $19.30 | $19.46 | $16.74 | 82,698 |
2018-02-02 | $20.19 | $20.20 | $19.82 | $19.89 | $17.11 | 76,710 |
2018-02-01 | $20.25 | $20.36 | $20.18 | $20.19 | $17.37 | 38,089 |
2018-01-31 | $20.66 | $20.66 | $20.43 | $20.50 | $17.64 | 51,568 |
2018-01-30 | $20.32 | $20.44 | $20.18 | $20.26 | $17.43 | 56,638 |
2018-01-29 | $20.62 | $20.67 | $20.48 | $20.49 | $17.63 | 65,178 |
2018-01-26 | $20.98 | $21.04 | $20.82 | $21.01 | $18.07 | 58,148 |
2018-01-25 | $20.48 | $20.54 | $20.32 | $20.45 | $17.59 | 35,192 |
2018-01-24 | $20.77 | $20.98 | $20.63 | $20.70 | $17.81 | 52,494 |
2018-01-23 | $20.69 | $20.73 | $20.56 | $20.70 | $17.81 | 88,223 |
2018-01-22 | $20.32 | $20.43 | $20.27 | $20.40 | $17.55 | 58,075 |
2018-01-19 | $20.22 | $20.34 | $20.20 | $20.29 | $17.45 | 35,276 |
2018-01-18 | $20.00 | $20.06 | $19.98 | $20.01 | $17.21 | 24,880 |
2018-01-17 | $19.86 | $19.98 | $19.80 | $19.94 | $17.15 | 59,812 |
2018-01-16 | $19.76 | $19.90 | $19.53 | $19.54 | $16.81 | 66,767 |
2018-01-12 | $19.35 | $19.54 | $19.21 | $19.50 | $16.78 | 44,245 |
2018-01-11 | $19.09 | $19.19 | $19.05 | $19.18 | $16.50 | 26,005 |
2018-01-10 | $19.00 | $19.10 | $19.00 | $19.08 | $16.41 | 14,941 |
2018-01-09 | $19.11 | $19.11 | $19.00 | $19.03 | $16.37 | 13,089 |
2018-01-08 | $18.90 | $19.05 | $18.89 | $19.01 | $16.35 | 16,097 |
2018-01-05 | $18.93 | $18.95 | $18.80 | $18.94 | $16.29 | 41,322 |
2018-01-04 | $18.76 | $18.88 | $18.76 | $18.81 | $16.18 | 19,119 |
2018-01-03 | $18.65 | $18.77 | $18.65 | $18.71 | $16.10 | 26,073 |
2018-01-02 | $18.52 | $18.80 | $18.46 | $18.65 | $16.04 | 26,740 |
2017-12-29 | $18.06 | $18.06 | $17.96 | $18.00 | $15.48 | 19,745 |
2017-12-28 | $17.92 | $17.98 | $17.77 | $17.97 | $15.46 | 15,884 |
2017-12-27 | $18.05 | $18.07 | $17.87 | $18.07 | $15.25 | 15,580 |
2017-12-26 | $18.15 | $18.35 | $18.08 | $18.16 | $15.33 | 9,219 |
2017-12-22 | $18.08 | $18.10 | $18.08 | $18.10 | $15.28 | 5,883 |
2017-12-21 | $18.04 | $18.10 | $18.00 | $18.10 | $15.28 | 30,537 |
2017-12-20 | $17.83 | $17.87 | $17.76 | $17.81 | $15.04 | 13,098 |
2017-12-19 | $18.04 | $18.04 | $17.82 | $17.83 | $15.05 | 11,999 |
2017-12-18 | $17.89 | $17.96 | $17.86 | $17.91 | $15.12 | 12,729 |
2017-12-15 | $17.75 | $17.75 | $17.60 | $17.72 | $14.96 | 17,598 |
2017-12-14 | $17.85 | $17.90 | $17.83 | $17.85 | $15.07 | 12,881 |
2017-12-13 | $17.89 | $18.05 | $17.85 | $18.03 | $15.22 | 17,824 |
2017-12-12 | $17.60 | $17.60 | $17.52 | $17.59 | $14.85 | 31,422 |
2017-12-11 | $17.70 | $17.79 | $17.70 | $17.70 | $14.94 | 24,572 |
2017-12-08 | $17.55 | $17.57 | $17.49 | $17.54 | $14.81 | 17,551 |
2017-12-07 | $17.26 | $17.39 | $17.26 | $17.35 | $14.65 | 18,216 |
2017-12-06 | $17.35 | $17.45 | $17.20 | $17.37 | $14.66 | 54,566 |
2017-12-05 | $17.80 | $17.90 | $17.75 | $17.77 | $15.00 | 27,213 |
2017-12-04 | $17.88 | $18.02 | $17.80 | $17.80 | $15.03 | 38,774 |
2017-12-01 | $17.80 | $17.83 | $17.66 | $17.75 | $14.98 | 101,205 |
2017-11-30 | $18.01 | $18.01 | $17.76 | $17.81 | $15.04 | 28,687 |
2017-11-29 | $18.10 | $18.10 | $17.95 | $18.08 | $15.26 | 25,537 |
2017-11-28 | $18.19 | $18.23 | $18.07 | $18.15 | $15.32 | 32,761 |
2017-11-27 | $18.31 | $18.44 | $18.21 | $18.22 | $15.38 | 28,348 |
2017-11-24 | $18.57 | $18.59 | $18.48 | $18.56 | $15.67 | 5,894 |
2017-11-22 | $18.61 | $18.67 | $18.60 | $18.60 | $15.70 | 13,336 |
2017-11-21 | $18.46 | $18.60 | $18.44 | $18.51 | $15.63 | 47,578 |
2017-11-20 | $17.87 | $17.96 | $17.86 | $17.96 | $15.16 | 17,654 |
2017-11-17 | $17.94 | $18.00 | $17.85 | $17.85 | $15.07 | 10,081 |
2017-11-16 | $17.75 | $17.95 | $17.75 | $17.94 | $15.15 | 14,638 |
2017-11-15 | $17.73 | $17.77 | $17.62 | $17.63 | $14.88 | 19,454 |
2017-11-14 | $17.86 | $17.93 | $17.78 | $17.83 | $15.05 | 10,597 |
2017-11-13 | $17.92 | $18.00 | $17.89 | $17.98 | $15.18 | 6,603 |
2017-11-10 | $17.94 | $17.95 | $17.85 | $17.95 | $15.15 | 15,890 |
2017-11-09 | $17.83 | $17.83 | $17.71 | $17.77 | $15.00 | 22,121 |
2017-11-08 | $17.78 | $17.83 | $17.71 | $17.80 | $15.03 | 16,079 |
2017-11-07 | $17.75 | $17.83 | $17.64 | $17.70 | $14.94 | 30,549 |
2017-11-06 | $17.64 | $17.70 | $17.61 | $17.62 | $14.87 | 26,946 |
2017-11-03 | $17.80 | $17.81 | $17.72 | $17.75 | $14.98 | 20,593 |
2017-11-02 | $17.78 | $17.84 | $17.77 | $17.82 | $15.04 | 7,707 |
2017-11-01 | $17.87 | $17.91 | $17.84 | $17.85 | $15.07 | 19,872 |
2017-10-31 | $17.65 | $17.71 | $17.63 | $17.64 | $14.89 | 13,968 |
2017-10-30 | $17.70 | $17.75 | $17.61 | $17.64 | $14.89 | 32,277 |
2017-10-27 | $17.85 | $18.04 | $17.85 | $18.00 | $15.20 | 16,761 |
2017-10-26 | $17.71 | $17.79 | $17.68 | $17.71 | $14.95 | 19,240 |
2017-10-25 | $17.74 | $17.74 | $17.52 | $17.64 | $14.89 | 19,343 |
2017-10-24 | $17.68 | $17.76 | $17.68 | $17.72 | $14.96 | 5,855 |
2017-10-23 | $17.77 | $17.77 | $17.65 | $17.65 | $14.90 | 19,432 |
2017-10-20 | $17.87 | $17.87 | $17.70 | $17.78 | $15.01 | 19,218 |
2017-10-19 | $17.68 | $17.73 | $17.58 | $17.62 | $14.87 | 75,693 |
2017-10-18 | $18.03 | $18.22 | $18.00 | $18.08 | $15.26 | 14,578 |
2017-10-17 | $17.90 | $17.90 | $17.80 | $17.80 | $15.03 | 37,121 |
2017-10-16 | $17.95 | $17.97 | $17.90 | $17.95 | $15.15 | 14,272 |
2017-10-13 | $17.81 | $17.90 | $17.81 | $17.88 | $15.09 | 11,272 |
2017-10-12 | $17.69 | $17.75 | $17.64 | $17.69 | $14.93 | 16,134 |
2017-10-11 | $17.49 | $17.62 | $17.46 | $17.56 | $14.82 | 11,731 |
2017-10-10 | $17.69 | $17.76 | $17.69 | $17.73 | $14.97 | 16,110 |
2017-10-09 | $17.57 | $17.63 | $17.50 | $17.56 | $14.82 | 54,097 |
2017-10-06 | $17.66 | $17.71 | $17.65 | $17.70 | $14.94 | 7,900 |
2017-10-05 | $17.66 | $17.88 | $17.66 | $17.86 | $15.08 | 13,398 |
2017-10-04 | $17.62 | $17.69 | $17.62 | $17.62 | $14.87 | 29,315 |
2017-10-03 | $17.39 | $17.54 | $17.39 | $17.50 | $14.77 | 64,459 |
2017-10-02 | $17.04 | $17.15 | $17.00 | $17.00 | $14.35 | 39,328 |
2017-09-29 | $16.84 | $16.95 | $16.84 | $16.95 | $14.31 | 23,935 |
2017-09-28 | $16.62 | $16.78 | $16.62 | $16.73 | $14.12 | 17,409 |
2017-09-27 | $16.92 | $16.92 | $16.81 | $16.86 | $14.23 | 2,717 |
2017-09-26 | $16.86 | $16.87 | $16.77 | $16.80 | $14.18 | 7,190 |
2017-09-25 | $16.85 | $16.98 | $16.63 | $16.74 | $14.13 | 123,282 |
2017-09-22 | $17.38 | $17.44 | $17.27 | $17.32 | $14.62 | 41,398 |
2017-09-21 | $17.60 | $17.60 | $17.52 | $17.58 | $14.84 | 32,021 |
2017-09-20 | $17.57 | $17.59 | $17.35 | $17.49 | $14.77 | 18,467 |
2017-09-19 | $17.52 | $17.56 | $17.45 | $17.50 | $14.77 | 67,839 |
2017-09-18 | $17.57 | $17.59 | $17.48 | $17.52 | $14.79 | 36,336 |
2017-09-15 | $17.17 | $17.33 | $17.17 | $17.33 | $14.63 | 19,698 |
2017-09-14 | $17.18 | $17.18 | $17.09 | $17.11 | $14.44 | 95,062 |
2017-09-13 | $17.22 | $17.30 | $17.14 | $17.14 | $14.47 | 53,365 |
2017-09-12 | $17.30 | $17.43 | $17.30 | $17.38 | $14.67 | 21,137 |
2017-09-11 | $17.36 | $17.46 | $17.33 | $17.46 | $14.74 | 9,082 |
2017-09-08 | $17.22 | $17.22 | $17.14 | $17.15 | $14.48 | 22,772 |
2017-09-07 | $17.19 | $17.19 | $17.11 | $17.18 | $14.50 | 11,133 |
2017-09-06 | $17.13 | $17.19 | $17.13 | $17.19 | $14.51 | 4,099 |
2017-09-05 | $17.26 | $17.27 | $17.07 | $17.12 | $14.45 | 36,105 |
2017-09-01 | $17.31 | $17.44 | $17.31 | $17.32 | $14.62 | 30,230 |
2017-08-31 | $17.41 | $17.45 | $17.37 | $17.38 | $14.67 | 20,926 |
2017-08-30 | $17.36 | $17.47 | $17.36 | $17.41 | $14.70 | 17,665 |
2017-08-29 | $17.34 | $17.36 | $17.29 | $17.36 | $14.66 | 16,615 |
2017-08-28 | $17.45 | $17.45 | $17.32 | $17.34 | $14.63 | 20,426 |
2017-08-25 | $17.33 | $17.40 | $17.30 | $17.36 | $14.66 | 66,319 |
2017-08-24 | $16.97 | $17.04 | $16.96 | $16.99 | $14.34 | 24,165 |
2017-08-23 | $16.81 | $16.92 | $16.81 | $16.91 | $14.28 | 25,296 |
2017-08-22 | $16.78 | $16.87 | $16.78 | $16.84 | $14.22 | 14,010 |
2017-08-21 | $16.47 | $16.54 | $16.43 | $16.49 | $13.92 | 18,772 |
2017-08-18 | $16.32 | $16.37 | $16.25 | $16.29 | $13.75 | 27,780 |
2017-08-17 | $16.45 | $16.46 | $16.28 | $16.31 | $13.77 | 35,329 |
2017-08-16 | $16.50 | $16.67 | $16.50 | $16.65 | $14.06 | 18,754 |
2017-08-15 | $16.47 | $16.47 | $16.38 | $16.42 | $13.86 | 11,397 |
2017-08-14 | $16.38 | $16.45 | $16.34 | $16.44 | $13.88 | 33,474 |
2017-08-11 | $16.28 | $16.35 | $16.24 | $16.28 | $13.74 | 52,332 |
2017-08-10 | $16.63 | $16.63 | $16.31 | $16.34 | $13.79 | 49,877 |
2017-08-09 | $16.94 | $16.94 | $16.89 | $16.90 | $14.27 | 9,910 |
2017-08-08 | $16.96 | $17.05 | $16.96 | $17.02 | $14.37 | 34,642 |
2017-08-07 | $16.90 | $16.92 | $16.87 | $16.89 | $14.26 | 49,013 |
2017-08-04 | $16.98 | $16.98 | $16.91 | $16.97 | $14.33 | 24,022 |
2017-08-03 | $17.02 | $17.02 | $16.94 | $17.02 | $14.37 | 25,070 |
2017-08-02 | $17.02 | $17.06 | $16.95 | $17.02 | $14.37 | 18,214 |
2017-08-01 | $17.03 | $17.03 | $16.97 | $17.01 | $14.36 | 49,696 |
2017-07-31 | $16.78 | $16.78 | $16.69 | $16.72 | $14.12 | 21,570 |
2017-07-28 | $16.55 | $16.63 | $16.55 | $16.61 | $14.02 | 22,796 |
2017-07-27 | $16.74 | $16.76 | $16.55 | $16.66 | $14.06 | 81,347 |
2017-07-26 | $16.56 | $16.58 | $16.52 | $16.58 | $14.00 | 48,048 |
2017-07-25 | $16.48 | $16.48 | $16.40 | $16.41 | $13.85 | 14,036 |
2017-07-24 | $16.40 | $16.42 | $16.36 | $16.42 | $13.86 | 40,463 |
2017-07-21 | $16.37 | $16.37 | $16.31 | $16.33 | $13.79 | 12,962 |
2017-07-20 | $16.47 | $16.51 | $16.40 | $16.46 | $13.90 | 22,570 |
2017-07-19 | $16.35 | $16.37 | $16.32 | $16.37 | $13.82 | 29,809 |
2017-07-18 | $16.25 | $16.25 | $16.18 | $16.22 | $13.69 | 23,095 |
2017-07-17 | $16.23 | $16.30 | $16.23 | $16.27 | $13.74 | 17,518 |
2017-07-14 | $16.23 | $16.32 | $16.23 | $16.32 | $13.78 | 34,900 |
2017-07-13 | $16.06 | $16.10 | $16.01 | $16.10 | $13.59 | 22,336 |
2017-07-12 | $16.01 | $16.09 | $16.00 | $16.08 | $13.57 | 14,399 |
2017-07-11 | $15.73 | $15.80 | $15.72 | $15.80 | $13.34 | 39,665 |
2017-07-10 | $15.34 | $15.45 | $15.28 | $15.42 | $13.02 | 13,418 |
2017-07-07 | $15.33 | $15.35 | $15.30 | $15.33 | $12.94 | 10,700 |
2017-07-06 | $15.40 | $15.43 | $15.36 | $15.37 | $12.97 | 17,817 |
2017-07-05 | $15.50 | $15.50 | $15.37 | $15.49 | $13.08 | 10,086 |
2017-07-03 | $15.57 | $15.61 | $15.56 | $15.56 | $13.14 | 9,662 |
2017-06-30 | $15.40 | $15.42 | $15.37 | $15.40 | $13.00 | 26,433 |
2017-06-29 | $15.44 | $15.44 | $15.27 | $15.35 | $12.96 | 23,249 |
2017-06-28 | $15.42 | $15.48 | $15.42 | $15.47 | $13.06 | 7,598 |
2017-06-27 | $15.55 | $15.55 | $15.42 | $15.44 | $13.03 | 21,492 |
2017-06-26 | $15.56 | $15.63 | $15.54 | $15.57 | $13.14 | 58,351 |
2017-06-23 | $15.35 | $15.41 | $15.35 | $15.39 | $12.99 | 25,876 |
2017-06-22 | $15.40 | $15.44 | $15.32 | $15.39 | $12.99 | 42,347 |
2017-06-21 | $15.32 | $15.32 | $15.22 | $15.25 | $12.87 | 20,484 |
2017-06-20 | $15.39 | $15.44 | $15.25 | $15.29 | $12.91 | 51,857 |
2017-06-19 | $15.42 | $15.47 | $15.30 | $15.44 | $13.03 | 43,213 |
2017-06-16 | $15.16 | $15.17 | $15.12 | $15.17 | $12.81 | 9,219 |
2017-06-15 | $15.19 | $15.19 | $15.10 | $15.15 | $12.79 | 19,407 |
2017-06-14 | $15.41 | $15.41 | $15.31 | $15.31 | $12.92 | 14,999 |
2017-06-13 | $15.43 | $15.46 | $15.39 | $15.46 | $13.05 | 13,426 |
2017-06-12 | $15.35 | $15.35 | $15.28 | $15.33 | $12.94 | 24,406 |
2017-06-09 | $15.63 | $15.63 | $15.44 | $15.49 | $13.08 | 52,167 |
2017-06-08 | $15.61 | $15.69 | $15.61 | $15.65 | $13.21 | 57,852 |
2017-06-07 | $15.58 | $15.59 | $15.51 | $15.56 | $13.14 | 19,086 |
2017-06-06 | $15.59 | $15.67 | $15.59 | $15.64 | $13.20 | 47,379 |
2017-06-05 | $15.53 | $15.53 | $15.46 | $15.46 | $13.05 | 39,381 |
2017-06-02 | $15.52 | $15.56 | $15.52 | $15.55 | $13.13 | 20,088 |
2017-06-01 | $15.42 | $15.52 | $15.42 | $15.49 | $13.08 | 39,285 |
2017-05-31 | $15.37 | $15.37 | $15.33 | $15.33 | $12.94 | 17,743 |
2017-05-30 | $15.33 | $15.33 | $15.31 | $15.33 | $12.94 | 26,613 |
2017-05-26 | $15.27 | $15.28 | $15.26 | $15.26 | $12.88 | 91,881 |
2017-05-25 | $15.20 | $15.26 | $15.18 | $15.24 | $12.87 | 40,254 |
2017-05-24 | $14.90 | $15.01 | $14.90 | $15.00 | $12.66 | 20,285 |
2017-05-23 | $14.93 | $14.95 | $14.90 | $14.91 | $12.59 | 9,488 |
2017-05-22 | $14.91 | $14.94 | $14.76 | $14.93 | $12.60 | 24,932 |
2017-05-19 | $14.82 | $14.91 | $14.82 | $14.88 | $12.56 | 15,481 |
2017-05-18 | $14.65 | $14.77 | $14.56 | $14.75 | $12.45 | 5,548 |
2017-05-17 | $14.85 | $14.85 | $14.75 | $14.75 | $12.45 | 120,435 |
2017-05-16 | $14.97 | $14.97 | $14.89 | $14.93 | $12.60 | 22,942 |
2017-05-15 | $14.91 | $15.00 | $14.85 | $14.97 | $12.64 | 144,798 |
2017-05-12 | $14.75 | $14.81 | $14.75 | $14.77 | $12.47 | 65,726 |
2017-05-11 | $14.75 | $14.75 | $14.66 | $14.69 | $12.40 | 40,284 |
2017-05-10 | $14.72 | $14.76 | $14.66 | $14.73 | $12.44 | 54,205 |
2017-05-09 | $14.53 | $14.62 | $14.53 | $14.56 | $12.29 | 43,637 |
2017-05-08 | $14.43 | $14.43 | $14.32 | $14.32 | $12.09 | 69,102 |
2017-05-05 | $14.40 | $14.41 | $14.30 | $14.32 | $12.09 | 91,238 |
2017-05-04 | $14.56 | $14.56 | $14.33 | $14.40 | $12.16 | 97,770 |
2017-05-03 | $14.55 | $14.56 | $14.50 | $14.50 | $12.24 | 32,569 |
2017-05-02 | $14.57 | $14.62 | $14.53 | $14.55 | $12.28 | 37,788 |
2017-05-01 | $14.70 | $14.70 | $14.58 | $14.64 | $12.36 | 34,301 |
2017-04-28 | $14.56 | $14.62 | $14.53 | $14.57 | $12.30 | 30,339 |
2017-04-27 | $14.62 | $14.62 | $14.54 | $14.56 | $12.29 | 5,228 |
2017-04-26 | $14.58 | $14.62 | $14.57 | $14.62 | $12.34 | 4,622 |
2017-04-25 | $14.55 | $14.60 | $14.54 | $14.56 | $12.29 | 16,385 |
2017-04-24 | $14.37 | $14.37 | $14.26 | $14.30 | $12.07 | 32,952 |
2017-04-21 | $14.21 | $14.25 | $14.18 | $14.21 | $12.00 | 5,626 |
2017-04-20 | $14.25 | $14.30 | $14.22 | $14.29 | $12.06 | 8,026 |
2017-04-19 | $14.13 | $14.21 | $14.12 | $14.13 | $11.93 | 8,958 |
2017-04-18 | $14.21 | $14.24 | $14.11 | $14.11 | $11.91 | 38,536 |
2017-04-17 | $14.40 | $14.47 | $14.40 | $14.47 | $12.22 | 2,656 |
2017-04-13 | $14.41 | $14.49 | $14.39 | $14.40 | $12.16 | 20,219 |
2017-04-12 | $14.42 | $14.42 | $14.31 | $14.41 | $12.17 | 18,383 |
2017-04-11 | $14.40 | $14.40 | $14.29 | $14.33 | $12.10 | 6,775 |
2017-04-10 | $14.44 | $14.45 | $14.40 | $14.44 | $12.19 | 9,424 |
2017-04-07 | $14.44 | $14.51 | $14.44 | $14.50 | $12.24 | 9,800 |
2017-04-06 | $14.63 | $14.63 | $14.42 | $14.50 | $12.24 | 23,134 |
2017-04-05 | $14.64 | $14.64 | $14.50 | $14.50 | $12.24 | 17,558 |
2017-04-04 | $14.61 | $14.61 | $14.55 | $14.56 | $12.29 | 20,512 |
2017-04-03 | $14.54 | $14.57 | $14.46 | $14.57 | $12.30 | 17,576 |
2017-03-31 | $14.55 | $14.59 | $14.46 | $14.49 | $12.23 | 8,217 |
2017-03-30 | $14.57 | $14.64 | $14.53 | $14.63 | $12.35 | 24,939 |
2017-03-29 | $14.64 | $14.68 | $14.60 | $14.68 | $12.39 | 5,099 |
2017-03-28 | $14.71 | $14.75 | $14.60 | $14.68 | $12.39 | 16,567 |
2017-03-27 | $14.67 | $14.71 | $14.50 | $14.71 | $12.42 | 27,650 |
2017-03-24 | $14.89 | $14.89 | $14.75 | $14.76 | $12.46 | 34,411 |
2017-03-23 | $14.80 | $14.90 | $14.77 | $14.88 | $12.56 | 11,041 |
2017-03-22 | $14.70 | $14.83 | $14.64 | $14.82 | $12.51 | 20,290 |
2017-03-21 | $14.99 | $14.99 | $14.70 | $14.71 | $12.42 | 21,096 |
2017-03-20 | $14.81 | $14.84 | $14.76 | $14.84 | $12.53 | 7,672 |
2017-03-17 | $14.82 | $14.89 | $14.71 | $14.77 | $12.47 | 13,134 |
2017-03-16 | $14.92 | $14.92 | $14.78 | $14.88 | $12.56 | 24,537 |
2017-03-15 | $14.55 | $14.77 | $14.48 | $14.74 | $12.44 | 41,459 |
2017-03-14 | $14.37 | $14.48 | $14.37 | $14.43 | $12.18 | 40,099 |
2017-03-13 | $14.43 | $14.44 | $14.40 | $14.44 | $12.19 | 13,636 |
2017-03-10 | $14.14 | $14.16 | $14.11 | $14.16 | $11.95 | 8,169 |
2017-03-09 | $14.10 | $14.11 | $14.02 | $14.06 | $11.87 | 11,098 |
2017-03-08 | $14.25 | $14.28 | $14.23 | $14.24 | $12.02 | 4,022 |
2017-03-07 | $14.17 | $14.24 | $14.17 | $14.19 | $11.98 | 7,631 |
2017-03-06 | $14.12 | $14.12 | $14.07 | $14.08 | $11.89 | 14,290 |
2017-03-03 | $14.12 | $14.15 | $14.12 | $14.15 | $11.95 | 4,490 |
2017-03-02 | $14.17 | $14.21 | $14.10 | $14.11 | $11.91 | 17,852 |
2017-03-01 | $14.35 | $14.46 | $14.32 | $14.45 | $12.20 | 12,903 |
2017-02-28 | $14.30 | $14.34 | $14.28 | $14.29 | $12.06 | 13,628 |
2017-02-27 | $14.35 | $14.35 | $14.31 | $14.33 | $12.10 | 16,192 |
2017-02-24 | $14.48 | $14.48 | $14.41 | $14.45 | $12.20 | 29,260 |
2017-02-23 | $14.62 | $14.64 | $14.54 | $14.60 | $12.33 | 48,117 |
2017-02-22 | $14.53 | $14.54 | $14.35 | $14.52 | $12.26 | 54,254 |
2017-02-21 | $14.40 | $14.45 | $14.32 | $14.41 | $12.17 | 110,725 |
2017-02-17 | $14.20 | $14.31 | $14.20 | $14.31 | $12.08 | 3,044 |
2017-02-16 | $14.42 | $14.42 | $14.34 | $14.37 | $12.13 | 12,481 |
2017-02-15 | $14.36 | $14.43 | $14.36 | $14.42 | $12.17 | 19,150 |
2017-02-14 | $14.15 | $14.17 | $14.03 | $14.12 | $11.92 | 26,051 |
2017-02-13 | $14.07 | $14.15 | $14.02 | $14.14 | $11.94 | 18,002 |
2017-02-10 | $13.94 | $14.05 | $13.94 | $14.00 | $11.82 | 32,096 |
2017-02-09 | $13.90 | $13.97 | $13.89 | $13.93 | $11.76 | 17,390 |
2017-02-08 | $13.65 | $13.78 | $13.65 | $13.74 | $11.60 | 30,963 |
2017-02-07 | $13.50 | $13.50 | $13.40 | $13.42 | $11.33 | 11,986 |
2017-02-06 | $13.40 | $13.44 | $13.37 | $13.39 | $11.30 | 22,090 |
2017-02-03 | $13.29 | $13.35 | $13.24 | $13.29 | $11.22 | 18,966 |
2017-02-02 | $13.27 | $13.38 | $13.27 | $13.33 | $11.25 | 20,243 |
2017-02-01 | $13.42 | $13.42 | $13.35 | $13.37 | $11.29 | 8,855 |
2017-01-31 | $13.38 | $13.44 | $13.38 | $13.40 | $11.31 | 5,137 |
2017-01-30 | $13.44 | $13.44 | $13.38 | $13.38 | $11.30 | 9,379 |
2017-01-27 | $13.48 | $13.57 | $13.38 | $13.41 | $11.32 | 20,185 |
2017-01-26 | $13.37 | $13.45 | $13.37 | $13.39 | $11.30 | 7,861 |
2017-01-25 | $13.30 | $13.38 | $13.30 | $13.37 | $11.29 | 5,046 |
2017-01-24 | $13.29 | $13.38 | $13.27 | $13.36 | $11.28 | 11,083 |
2017-01-23 | $13.23 | $13.34 | $13.23 | $13.30 | $11.23 | 20,248 |
2017-01-20 | $13.22 | $13.29 | $13.20 | $13.25 | $11.19 | 27,944 |
2017-01-19 | $13.28 | $13.35 | $13.26 | $13.30 | $11.23 | 13,518 |
2017-01-18 | $13.32 | $13.39 | $13.32 | $13.35 | $11.27 | 14,641 |
2017-01-17 | $13.25 | $13.31 | $13.18 | $13.26 | $11.19 | 91,455 |
2017-01-13 | $13.45 | $13.45 | $13.36 | $13.36 | $11.28 | 11,503 |
2017-01-12 | $13.44 | $13.46 | $13.40 | $13.45 | $11.35 | 3,018 |
2017-01-11 | $13.42 | $13.51 | $13.37 | $13.51 | $11.41 | 12,645 |
2017-01-10 | $13.28 | $13.44 | $13.28 | $13.40 | $11.31 | 5,974 |
2017-01-09 | $13.19 | $13.22 | $13.13 | $13.19 | $11.14 | 12,847 |
2017-01-06 | $13.20 | $13.21 | $13.15 | $13.16 | $11.11 | 20,671 |
2017-01-05 | $13.07 | $13.28 | $13.07 | $13.27 | $11.20 | 7,614 |
2017-01-04 | $13.03 | $13.13 | $13.03 | $13.07 | $11.03 | 16,353 |
2017-01-03 | $12.97 | $13.08 | $12.95 | $12.98 | $10.96 | 21,520 |
2016-12-30 | $12.91 | $12.91 | $12.81 | $12.81 | $10.81 | 17,231 |
2016-12-29 | $12.79 | $12.85 | $12.75 | $12.81 | $10.81 | 10,537 |
2016-12-28 | $12.79 | $12.80 | $12.69 | $12.70 | $10.72 | 12,544 |
2016-12-27 | $12.88 | $12.90 | $12.84 | $12.89 | $10.67 | 40,195 |
2016-12-23 | $12.83 | $12.86 | $12.79 | $12.80 | $10.59 | 35,911 |
2016-12-22 | $12.88 | $12.88 | $12.77 | $12.79 | $10.58 | 13,522 |
2016-12-21 | $12.95 | $13.01 | $12.91 | $12.92 | $10.69 | 9,335 |
2016-12-20 | $12.98 | $13.01 | $12.94 | $12.99 | $10.75 | 26,118 |
2016-12-19 | $13.10 | $13.10 | $12.98 | $12.98 | $10.74 | 25,350 |
2016-12-16 | $13.26 | $13.26 | $13.15 | $13.16 | $10.89 | 91,342 |
2016-12-15 | $13.31 | $13.33 | $13.18 | $13.25 | $10.96 | 45,321 |
2016-12-14 | $13.69 | $13.71 | $13.41 | $13.41 | $11.10 | 10,196 |
2016-12-13 | $13.79 | $13.90 | $13.79 | $13.90 | $11.50 | 9,803 |
2016-12-12 | $13.88 | $13.88 | $13.70 | $13.76 | $11.39 | 15,453 |
2016-12-09 | $13.98 | $14.00 | $13.95 | $13.98 | $11.57 | 7,457 |
2016-12-08 | $14.05 | $14.06 | $14.00 | $14.06 | $11.63 | 6,775 |
2016-12-07 | $13.94 | $14.13 | $13.90 | $14.13 | $11.69 | 9,910 |
2016-12-06 | $13.97 | $13.99 | $13.92 | $13.95 | $11.54 | 16,913 |
2016-12-05 | $13.90 | $13.99 | $13.84 | $13.99 | $11.58 | 5,348 |
2016-12-02 | $14.04 | $14.04 | $13.95 | $13.97 | $11.56 | 10,668 |
2016-12-01 | $14.18 | $14.18 | $14.02 | $14.06 | $11.63 | 16,697 |
2016-11-30 | $14.14 | $14.20 | $14.13 | $14.17 | $11.72 | 7,746 |
2016-11-29 | $14.04 | $14.13 | $14.02 | $14.12 | $11.68 | 20,604 |
2016-11-28 | $14.02 | $14.04 | $14.00 | $14.01 | $11.59 | 3,848 |
2016-11-25 | $13.98 | $13.99 | $13.97 | $13.99 | $11.57 | 1,616 |
2016-11-23 | $13.79 | $13.81 | $13.74 | $13.75 | $11.38 | 4,186 |
2016-11-22 | $13.79 | $13.89 | $13.74 | $13.83 | $11.44 | 20,193 |
2016-11-21 | $13.55 | $13.61 | $13.46 | $13.60 | $11.25 | 13,810 |
2016-11-18 | $13.52 | $13.52 | $13.38 | $13.38 | $11.07 | 8,149 |
2016-11-17 | $13.43 | $13.51 | $13.39 | $13.40 | $11.09 | 10,086 |
2016-11-16 | $13.43 | $13.49 | $13.35 | $13.45 | $11.13 | 22,511 |
2016-11-15 | $13.47 | $13.65 | $13.47 | $13.65 | $11.29 | 7,931 |
2016-11-14 | $13.40 | $13.56 | $13.37 | $13.46 | $11.14 | 23,962 |
2016-11-11 | $13.32 | $13.63 | $13.32 | $13.53 | $11.19 | 23,824 |
2016-11-10 | $13.65 | $13.76 | $13.41 | $13.61 | $11.26 | 39,477 |
2016-11-09 | $13.62 | $13.87 | $13.62 | $13.72 | $11.35 | 7,254 |
2016-11-08 | $13.79 | $14.09 | $13.74 | $13.97 | $11.56 | 29,453 |
2016-11-07 | $13.77 | $13.90 | $13.76 | $13.83 | $11.44 | 12,117 |
2016-11-04 | $13.58 | $13.58 | $13.29 | $13.56 | $11.22 | 12,925 |
2016-11-03 | $13.65 | $13.70 | $13.62 | $13.62 | $11.27 | 8,398 |
2016-11-02 | $13.75 | $13.75 | $13.58 | $13.67 | $11.31 | 10,157 |
2016-11-01 | $13.97 | $13.97 | $13.75 | $13.87 | $11.47 | 9,891 |
2016-10-31 | $13.86 | $13.86 | $13.76 | $13.82 | $11.43 | 8,648 |
2016-10-28 | $13.82 | $13.83 | $13.66 | $13.72 | $11.35 | 24,897 |
2016-10-27 | $13.90 | $13.91 | $13.85 | $13.87 | $11.48 | 12,872 |
2016-10-26 | $13.97 | $13.97 | $13.90 | $13.94 | $11.53 | 7,121 |
2016-10-25 | $14.14 | $14.14 | $14.04 | $14.07 | $11.64 | 1,890 |
2016-10-24 | $14.12 | $14.13 | $14.09 | $14.10 | $11.67 | 8,190 |
2016-10-21 | $13.95 | $13.99 | $13.95 | $13.99 | $11.58 | 2,444 |
2016-10-20 | $14.01 | $14.01 | $13.93 | $13.97 | $11.56 | 6,440 |
2016-10-19 | $14.05 | $14.07 | $13.95 | $14.03 | $11.61 | 31,045 |
2016-10-18 | $14.03 | $14.08 | $14.03 | $14.05 | $11.63 | 15,194 |
2016-10-17 | $13.93 | $13.94 | $13.82 | $13.87 | $11.47 | 6,396 |
2016-10-14 | $13.96 | $14.00 | $13.93 | $13.94 | $11.54 | 10,718 |
2016-10-13 | $13.80 | $13.84 | $13.66 | $13.84 | $11.45 | 16,927 |
2016-10-12 | $14.02 | $14.06 | $13.91 | $14.03 | $11.61 | 27,721 |
2016-10-11 | $14.25 | $14.25 | $14.03 | $14.08 | $11.65 | 44,067 |
2016-10-10 | $14.44 | $14.63 | $14.44 | $14.60 | $12.08 | 13,442 |
2016-10-07 | $14.51 | $14.51 | $14.36 | $14.43 | $11.94 | 24,767 |
2016-10-06 | $14.53 | $14.55 | $14.37 | $14.53 | $12.02 | 27,206 |
2016-10-05 | $14.48 | $14.54 | $14.40 | $14.50 | $12.00 | 31,863 |
2016-10-04 | $14.50 | $14.50 | $14.27 | $14.32 | $11.85 | 32,288 |
2016-10-03 | $14.37 | $14.40 | $14.29 | $14.40 | $11.91 | 33,334 |
2016-09-30 | $14.41 | $14.50 | $14.35 | $14.47 | $11.97 | 52,053 |
2016-09-29 | $14.60 | $14.62 | $14.39 | $14.41 | $11.92 | 56,197 |
2016-09-28 | $14.68 | $14.68 | $14.48 | $14.67 | $12.14 | 60,491 |
2016-09-27 | $14.47 | $14.60 | $14.47 | $14.58 | $12.06 | 77,012 |
2016-09-26 | $14.54 | $14.54 | $14.38 | $14.39 | $11.91 | 56,706 |
2016-09-23 | $14.86 | $14.86 | $14.65 | $14.65 | $12.12 | 86,220 |
2016-09-22 | $14.96 | $15.01 | $14.92 | $14.99 | $12.40 | 62,645 |
2016-09-21 | $14.82 | $14.98 | $14.70 | $14.96 | $12.38 | 104,124 |
2016-09-20 | $14.73 | $14.73 | $14.55 | $14.62 | $12.10 | 184,311 |
2016-09-19 | $14.68 | $14.85 | $14.55 | $14.58 | $12.06 | 200,451 |
2016-09-16 | $14.45 | $14.47 | $14.29 | $14.45 | $11.96 | 247,922 |
2016-09-15 | $14.39 | $14.50 | $14.18 | $14.49 | $11.99 | 312,531 |
2016-09-14 | $14.09 | $14.15 | $14.04 | $14.04 | $11.61 | 10,019 |
2016-09-13 | $14.07 | $14.07 | $13.96 | $13.99 | $11.58 | 2,383 |
2016-09-12 | $14.19 | $14.32 | $14.19 | $14.32 | $11.85 | 3,047 |
2016-09-09 | $14.74 | $14.74 | $14.46 | $14.51 | $12.01 | 12,014 |
2016-09-08 | $14.63 | $14.70 | $14.63 | $14.63 | $12.11 | 3,339 |
2016-09-07 | $14.65 | $14.65 | $14.57 | $14.59 | $12.07 | 7,577 |
2016-09-06 | $14.57 | $14.59 | $14.51 | $14.51 | $12.01 | 6,704 |
2016-09-02 | $14.28 | $14.37 | $14.28 | $14.35 | $11.87 | 10,110 |
2016-09-01 | $14.08 | $14.08 | $13.99 | $14.01 | $11.59 | 15,446 |
2016-08-31 | $13.82 | $13.91 | $13.82 | $13.87 | $11.48 | 6,731 |
2016-08-30 | $13.98 | $14.01 | $13.94 | $14.01 | $11.59 | 1,862 |
2016-08-29 | $13.80 | $13.86 | $13.80 | $13.86 | $11.46 | 2,860 |
2016-08-26 | $13.84 | $13.91 | $13.70 | $13.76 | $11.39 | 35,839 |
2016-08-25 | $13.80 | $13.86 | $13.80 | $13.83 | $11.44 | 8,128 |
2016-08-24 | $13.85 | $13.89 | $13.84 | $13.84 | $11.45 | 9,065 |
2016-08-23 | $14.07 | $14.10 | $13.95 | $13.96 | $11.55 | 8,081 |
2016-08-22 | $14.00 | $14.00 | $13.94 | $13.95 | $11.54 | 3,914 |
2016-08-19 | $14.01 | $14.02 | $14.00 | $14.00 | $11.58 | 3,285 |
2016-08-18 | $14.07 | $14.08 | $14.07 | $14.07 | $11.64 | 390 |
2016-08-17 | $13.97 | $13.99 | $13.84 | $13.91 | $11.51 | 16,564 |
2016-08-16 | $14.07 | $14.12 | $14.01 | $14.10 | $11.67 | 69,494 |
2016-08-15 | $14.04 | $14.16 | $14.04 | $14.13 | $11.69 | 7,066 |
2016-08-12 | $13.72 | $13.81 | $13.72 | $13.74 | $11.37 | 20,171 |
2016-08-11 | $13.65 | $13.82 | $13.65 | $13.80 | $11.42 | 16,347 |
2016-08-10 | $13.46 | $13.51 | $13.41 | $13.41 | $11.10 | 3,252 |
2016-08-09 | $13.43 | $13.49 | $13.43 | $13.43 | $11.11 | 3,004 |
2016-08-08 | $13.32 | $13.35 | $13.29 | $13.29 | $11.00 | 2,521 |
2016-08-05 | $13.13 | $13.22 | $13.13 | $13.21 | $10.93 | 21,311 |
2016-08-04 | $12.93 | $12.97 | $12.92 | $12.94 | $10.71 | 8,595 |
2016-08-03 | $12.81 | $12.88 | $12.81 | $12.88 | $10.66 | 7,881 |
2016-08-02 | $12.80 | $12.83 | $12.78 | $12.78 | $10.57 | 2,086 |
2016-08-01 | $13.02 | $13.02 | $12.90 | $12.91 | $10.68 | 5,538 |
2016-07-29 | $12.84 | $12.90 | $12.79 | $12.89 | $10.67 | 12,575 |
2016-07-28 | $12.88 | $12.90 | $12.85 | $12.88 | $10.66 | 1,825 |
2016-07-27 | $13.00 | $13.00 | $12.91 | $12.96 | $10.73 | 2,595 |
2016-07-26 | $13.03 | $13.03 | $13.00 | $13.03 | $10.78 | 10,888 |
2016-07-25 | $12.89 | $12.93 | $12.87 | $12.88 | $10.66 | 17,837 |
2016-07-22 | $12.94 | $13.03 | $12.94 | $13.00 | $10.76 | 6,536 |
2016-07-21 | $12.89 | $12.97 | $12.89 | $12.93 | $10.69 | 9,773 |
2016-07-20 | $12.86 | $12.94 | $12.86 | $12.93 | $10.70 | 7,695 |
2016-07-19 | $12.85 | $12.88 | $12.79 | $12.81 | $10.60 | 25,101 |
2016-07-18 | $12.95 | $12.97 | $12.93 | $12.97 | $10.73 | 1,827 |
2016-07-15 | $12.87 | $12.93 | $12.86 | $12.89 | $10.67 | 4,062 |
2016-07-14 | $12.81 | $12.93 | $12.81 | $12.93 | $10.70 | 13,976 |
2016-07-13 | $12.68 | $12.73 | $12.64 | $12.71 | $10.52 | 9,833 |
2016-07-12 | $12.75 | $12.80 | $12.71 | $12.75 | $10.55 | 5,072 |
2016-07-11 | $12.50 | $12.55 | $12.47 | $12.55 | $10.38 | 18,705 |
2016-07-08 | $12.30 | $12.42 | $12.30 | $12.42 | $10.28 | 7,669 |
2016-07-07 | $12.27 | $12.27 | $12.15 | $12.15 | $10.05 | 2,324 |
2016-07-06 | $12.08 | $12.25 | $12.06 | $12.24 | $10.13 | 10,363 |
2016-07-05 | $12.31 | $12.31 | $12.22 | $12.22 | $10.11 | 2,284 |
2016-07-01 | $12.59 | $12.59 | $12.51 | $12.52 | $10.36 | 1,533 |
2016-06-30 | $12.36 | $12.53 | $12.31 | $12.44 | $10.29 | 6,221 |
2016-06-29 | $12.26 | $12.30 | $12.21 | $12.25 | $10.14 | 10,097 |
2016-06-28 | $12.02 | $12.08 | $11.95 | $12.08 | $10.00 | 8,780 |
2016-06-27 | $11.85 | $11.85 | $11.61 | $11.75 | $9.72 | 5,454 |
2016-06-24 | $11.99 | $12.15 | $11.77 | $11.81 | $9.77 | 9,412 |
2016-06-23 | $12.43 | $12.53 | $12.43 | $12.53 | $10.37 | 3,500 |
2016-06-22 | $12.33 | $12.33 | $12.22 | $12.22 | $10.11 | 6,048 |
2016-06-21 | $12.10 | $12.22 | $12.09 | $12.13 | $10.04 | 3,454 |
2016-06-20 | $12.10 | $12.14 | $12.03 | $12.03 | $9.95 | 3,383 |
2016-06-17 | $11.85 | $11.85 | $11.77 | $11.81 | $9.77 | 9,929 |
2016-06-16 | $11.65 | $11.87 | $11.65 | $11.83 | $9.79 | 4,308 |
2016-06-15 | $11.92 | $11.94 | $11.83 | $11.83 | $9.79 | 9,062 |
2016-06-14 | $11.87 | $11.87 | $11.78 | $11.83 | $9.79 | 12,641 |
2016-06-13 | $11.90 | $11.93 | $11.79 | $11.79 | $9.76 | 11,304 |
2016-06-10 | $12.04 | $12.07 | $12.00 | $12.01 | $9.94 | 22,322 |
2016-06-09 | $12.35 | $12.43 | $12.34 | $12.39 | $10.25 | 22,127 |
2016-06-08 | $12.44 | $12.47 | $12.43 | $12.44 | $10.29 | 9,347 |
2016-06-07 | $12.50 | $12.52 | $12.45 | $12.45 | $10.30 | 3,985 |
2016-06-06 | $12.27 | $12.41 | $12.26 | $12.35 | $10.22 | 6,765 |
2016-06-03 | $12.18 | $12.19 | $12.14 | $12.17 | $10.07 | 7,076 |
2016-06-02 | $12.04 | $12.19 | $12.04 | $12.17 | $10.07 | 9,510 |
2016-06-01 | $12.00 | $12.07 | $11.97 | $12.05 | $9.97 | 8,036 |
2016-05-31 | $11.97 | $12.12 | $11.94 | $12.12 | $10.03 | 17,436 |
2016-05-27 | $11.82 | $11.86 | $11.76 | $11.82 | $9.78 | 7,448 |
2016-05-26 | $11.75 | $11.75 | $11.74 | $11.75 | $9.72 | 1,551 |
2016-05-25 | $11.68 | $11.81 | $11.68 | $11.77 | $9.74 | 2,900 |
2016-05-24 | $11.50 | $11.63 | $11.50 | $11.60 | $9.60 | 4,994 |
2016-05-23 | $11.40 | $11.46 | $11.40 | $11.40 | $9.43 | 14,942 |
2016-05-20 | $11.36 | $11.45 | $11.36 | $11.40 | $9.43 | 31,609 |
2016-05-19 | $11.20 | $11.21 | $11.15 | $11.21 | $9.28 | 15,828 |
2016-05-18 | $11.32 | $11.41 | $11.23 | $11.23 | $9.29 | 5,718 |
2016-05-17 | $11.41 | $11.41 | $11.28 | $11.30 | $9.35 | 20,829 |
2016-05-16 | $11.32 | $11.45 | $11.32 | $11.42 | $9.45 | 11,108 |
2016-05-13 | $11.36 | $11.36 | $11.18 | $11.21 | $9.28 | 22,628 |
2016-05-12 | $11.50 | $11.52 | $11.47 | $11.47 | $9.49 | 3,415 |
2016-05-11 | $11.59 | $11.63 | $11.55 | $11.58 | $9.58 | 3,140 |
2016-05-10 | $11.55 | $11.70 | $11.55 | $11.70 | $9.68 | 1,615 |
2016-05-09 | $11.61 | $11.61 | $11.52 | $11.53 | $9.54 | 8,282 |
2016-05-06 | $11.63 | $11.76 | $11.63 | $11.75 | $9.72 | 3,909 |
2016-05-05 | $11.85 | $11.85 | $11.75 | $11.78 | $9.75 | 19,148 |
2016-05-04 | $11.77 | $11.77 | $11.75 | $11.76 | $9.73 | 2,789 |
2016-05-03 | $11.97 | $12.03 | $11.87 | $11.87 | $9.82 | 10,738 |
2016-05-02 | $12.23 | $12.23 | $12.17 | $12.20 | $10.09 | 5,160 |
2016-04-29 | $12.29 | $12.29 | $12.15 | $12.26 | $10.14 | 16,046 |
2016-04-28 | $12.45 | $12.51 | $12.37 | $12.39 | $10.25 | 24,384 |
2016-04-27 | $12.37 | $12.54 | $12.37 | $12.53 | $10.37 | 6,206 |
2016-04-26 | $12.47 | $12.47 | $12.40 | $12.43 | $10.28 | 2,393 |
2016-04-25 | $12.45 | $12.46 | $12.36 | $12.43 | $10.28 | 6,100 |
2016-04-22 | $12.60 | $12.62 | $12.50 | $12.50 | $10.34 | 8,986 |
2016-04-21 | $12.59 | $12.65 | $12.56 | $12.56 | $10.39 | 17,853 |
2016-04-20 | $12.66 | $12.78 | $12.65 | $12.74 | $10.54 | 5,248 |
2016-04-19 | $12.69 | $12.83 | $12.69 | $12.83 | $10.62 | 3,435 |
2016-04-18 | $12.56 | $12.70 | $12.56 | $12.68 | $10.49 | 11,338 |
2016-04-15 | $12.68 | $12.71 | $12.60 | $12.64 | $10.46 | 19,631 |
2016-04-14 | $12.71 | $12.79 | $12.71 | $12.74 | $10.54 | 11,818 |
2016-04-13 | $12.71 | $12.78 | $12.67 | $12.76 | $10.56 | 8,353 |
2016-04-12 | $12.23 | $12.41 | $12.16 | $12.35 | $10.22 | 19,641 |
2016-04-11 | $12.30 | $12.35 | $12.19 | $12.21 | $10.10 | 3,229 |
2016-04-08 | $12.12 | $12.19 | $12.00 | $12.07 | $9.99 | 40,728 |
2016-04-07 | $11.95 | $11.95 | $11.82 | $11.88 | $9.83 | 2,561 |
2016-04-06 | $11.99 | $12.20 | $11.99 | $12.17 | $10.07 | 4,789 |
2016-04-05 | $12.06 | $12.11 | $11.98 | $11.98 | $9.91 | 2,935 |
2016-04-04 | $12.41 | $12.41 | $12.20 | $12.23 | $10.12 | 19,186 |
2016-04-01 | $12.22 | $12.40 | $12.22 | $12.39 | $10.25 | 11,604 |
2016-03-31 | $12.54 | $12.57 | $12.46 | $12.47 | $10.32 | 10,261 |
2016-03-30 | $12.67 | $12.71 | $12.61 | $12.62 | $10.44 | 10,246 |
2016-03-29 | $12.20 | $12.41 | $12.19 | $12.41 | $10.27 | 2,210 |
2016-03-28 | $12.19 | $12.29 | $12.19 | $12.24 | $10.13 | 21,557 |
2016-03-24 | $12.05 | $12.15 | $12.05 | $12.15 | $10.05 | 17,880 |
2016-03-23 | $12.34 | $12.35 | $12.30 | $12.30 | $10.18 | 4,360 |
2016-03-22 | $12.49 | $12.54 | $12.47 | $12.54 | $10.38 | 5,126 |
2016-03-21 | $12.50 | $12.71 | $12.50 | $12.65 | $10.47 | 9,535 |
2016-03-18 | $12.49 | $12.60 | $12.49 | $12.53 | $10.37 | 2,722 |
2016-03-17 | $12.29 | $12.40 | $12.28 | $12.39 | $10.25 | 3,356 |
2016-03-16 | $12.08 | $12.30 | $12.03 | $12.30 | $10.18 | 4,044 |
2016-03-15 | $12.05 | $12.17 | $12.05 | $12.17 | $10.07 | 9,742 |
2016-03-14 | $12.19 | $12.30 | $12.17 | $12.22 | $10.11 | 3,085 |
2016-03-11 | $12.00 | $12.17 | $12.00 | $12.16 | $10.06 | 1,914 |
2016-03-10 | $11.91 | $11.94 | $11.67 | $11.73 | $9.71 | 8,251 |
2016-03-09 | $11.85 | $11.95 | $11.85 | $11.86 | $9.81 | 5,834 |
2016-03-08 | $11.90 | $11.91 | $11.84 | $11.90 | $9.85 | 12,440 |
2016-03-07 | $12.04 | $12.21 | $12.04 | $12.15 | $10.05 | 10,201 |
2016-03-04 | $12.07 | $12.26 | $12.02 | $12.21 | $10.10 | 7,746 |
2016-03-03 | $11.76 | $11.90 | $11.75 | $11.84 | $9.80 | 15,588 |
2016-03-02 | $11.75 | $11.82 | $11.74 | $11.81 | $9.77 | 3,534 |
2016-03-01 | $11.30 | $11.51 | $11.30 | $11.50 | $9.52 | 9,879 |
2016-02-29 | $11.11 | $11.26 | $11.11 | $11.18 | $9.25 | 11,622 |
2016-02-26 | $11.27 | $11.27 | $11.18 | $11.20 | $9.27 | 20,395 |
2016-02-25 | $10.97 | $11.08 | $10.96 | $11.07 | $9.16 | 9,945 |
2016-02-24 | $11.05 | $11.26 | $11.01 | $11.26 | $9.32 | 6,612 |
2016-02-23 | $11.35 | $11.37 | $11.26 | $11.27 | $9.32 | 2,846 |
2016-02-22 | $11.51 | $11.64 | $11.51 | $11.62 | $9.61 | 6,220 |
2016-02-19 | $11.34 | $11.34 | $11.27 | $11.31 | $9.36 | 18,247 |
2016-02-18 | $11.39 | $11.39 | $11.24 | $11.24 | $9.30 | 24,165 |
2016-02-17 | $11.31 | $11.46 | $11.31 | $11.46 | $9.48 | 6,223 |
2016-02-16 | $11.25 | $11.25 | $11.14 | $11.20 | $9.27 | 26,146 |
2016-02-12 | $10.58 | $10.67 | $10.50 | $10.65 | $8.81 | 357,434 |
2016-02-11 | $10.43 | $10.65 | $10.42 | $10.57 | $8.75 | 1,800,384 |
2016-02-10 | $10.77 | $11.01 | $10.77 | $10.80 | $8.94 | 15,767 |
2016-02-09 | $10.62 | $10.74 | $10.57 | $10.74 | $8.89 | 5,729 |
2016-02-08 | $10.83 | $10.86 | $10.64 | $10.78 | $8.92 | 22,131 |
2016-02-05 | $11.15 | $11.15 | $10.97 | $11.04 | $9.13 | 11,168 |
2016-02-04 | $11.25 | $11.28 | $11.06 | $11.10 | $9.18 | 3,281 |
2016-02-03 | $11.08 | $11.25 | $10.89 | $11.25 | $9.31 | 17,466 |
2016-02-02 | $11.25 | $11.25 | $11.03 | $11.08 | $9.17 | 7,283 |
2016-02-01 | $11.32 | $11.40 | $11.30 | $11.40 | $9.43 | 14,052 |
2016-01-29 | $11.52 | $11.64 | $11.51 | $11.63 | $9.62 | 56,957 |
2016-01-28 | $11.28 | $11.37 | $11.20 | $11.31 | $9.36 | 2,283 |
2016-01-27 | $11.16 | $11.38 | $11.09 | $11.15 | $9.23 | 10,812 |
2016-01-26 | $11.16 | $11.31 | $11.13 | $11.28 | $9.33 | 30,600 |
2016-01-25 | $11.40 | $11.40 | $11.21 | $11.22 | $9.28 | 14,704 |
2016-01-22 | $11.58 | $11.60 | $11.46 | $11.58 | $9.58 | 82,093 |
2016-01-21 | $11.18 | $11.36 | $11.13 | $11.27 | $9.32 | 21,934 |
2016-01-20 | $11.23 | $11.33 | $11.01 | $11.27 | $9.32 | 73,500 |
2016-01-19 | $11.78 | $11.80 | $11.55 | $11.65 | $9.64 | 20,827 |
2016-01-15 | $11.42 | $11.49 | $11.23 | $11.44 | $9.47 | 21,039 |
2016-01-14 | $11.79 | $12.03 | $11.75 | $12.03 | $9.96 | 7,840 |
2016-01-13 | $12.20 | $12.20 | $11.79 | $11.87 | $9.82 | 9,189 |
2016-01-12 | $12.20 | $12.20 | $12.09 | $12.12 | $10.03 | 20,565 |
2016-01-11 | $12.21 | $12.27 | $12.02 | $12.12 | $10.03 | 22,003 |
2016-01-08 | $12.52 | $12.52 | $12.23 | $12.23 | $10.12 | 13,900 |
2016-01-07 | $12.54 | $12.71 | $12.44 | $12.46 | $10.31 | 17,421 |
2016-01-06 | $12.89 | $12.99 | $12.84 | $12.89 | $10.67 | 15,932 |
2016-01-05 | $13.13 | $13.23 | $13.10 | $13.19 | $10.91 | 16,099 |
2016-01-04 | $13.20 | $13.20 | $13.04 | $13.14 | $10.87 | 11,730 |
2015-12-31 | $13.66 | $13.75 | $13.66 | $13.69 | $11.33 | 14,164 |
2015-12-30 | $13.75 | $13.79 | $13.70 | $13.70 | $11.34 | 17,972 |
2015-12-29 | $13.99 | $13.99 | $13.94 | $13.97 | $11.56 | 3,911 |
2015-12-28 | $14.63 | $14.65 | $14.57 | $14.61 | $11.49 | 4,058 |
2015-12-24 | $14.85 | $14.89 | $14.85 | $14.89 | $11.71 | 1,653 |
2015-12-23 | $14.79 | $14.96 | $14.79 | $14.94 | $11.75 | 5,898 |
2015-12-22 | $14.60 | $14.78 | $14.60 | $14.64 | $11.51 | 15,575 |
2015-12-21 | $14.60 | $14.63 | $14.47 | $14.52 | $11.42 | 3,777 |
2015-12-18 | $14.37 | $14.50 | $14.21 | $14.50 | $11.40 | 5,689 |
2015-12-17 | $14.40 | $14.40 | $14.17 | $14.21 | $11.17 | 3,999 |
2015-12-16 | $14.22 | $14.38 | $14.12 | $14.28 | $11.23 | 5,159 |
2015-12-15 | $14.00 | $14.21 | $14.00 | $14.09 | $11.08 | 8,790 |
2015-12-14 | $13.75 | $13.86 | $13.67 | $13.84 | $10.88 | 9,171 |
2015-12-11 | $13.65 | $13.69 | $13.54 | $13.56 | $10.66 | 9,471 |
2015-12-10 | $13.95 | $14.05 | $13.92 | $13.94 | $10.96 | 8,295 |
2015-12-09 | $14.05 | $14.19 | $13.98 | $14.06 | $11.06 | 10,319 |
2015-12-08 | $14.10 | $14.23 | $14.10 | $14.18 | $11.15 | 10,247 |
2015-12-07 | $14.52 | $14.52 | $14.38 | $14.44 | $11.35 | 8,218 |
2015-12-04 | $14.41 | $14.69 | $14.41 | $14.64 | $11.51 | 6,443 |
2015-12-03 | $14.58 | $14.58 | $14.46 | $14.47 | $11.38 | 5,689 |
2015-12-02 | $14.74 | $14.78 | $14.58 | $14.64 | $11.51 | 8,275 |
2015-12-01 | $14.67 | $14.71 | $14.61 | $14.71 | $11.57 | 5,600 |
2015-11-30 | $14.29 | $14.48 | $14.29 | $14.48 | $11.39 | 18,818 |
2015-11-27 | $14.35 | $14.42 | $14.25 | $14.42 | $11.34 | 4,538 |
2015-11-25 | $14.75 | $14.85 | $14.75 | $14.78 | $11.62 | 7,678 |
2015-11-24 | $14.76 | $14.90 | $14.67 | $14.85 | $11.68 | 10,013 |
2015-11-23 | $14.92 | $15.00 | $14.88 | $14.88 | $11.70 | 12,777 |
2015-11-20 | $15.01 | $15.11 | $14.99 | $15.06 | $11.84 | 7,037 |
2015-11-19 | $14.76 | $14.91 | $14.67 | $14.80 | $11.64 | 10,858 |
2015-11-18 | $14.62 | $14.80 | $14.62 | $14.76 | $11.61 | 14,197 |
2015-11-17 | $14.64 | $14.72 | $14.64 | $14.67 | $11.54 | 2,239 |
2015-11-16 | $14.47 | $14.78 | $14.47 | $14.71 | $11.57 | 70,614 |
2015-11-13 | $14.59 | $14.59 | $14.39 | $14.43 | $11.35 | 18,360 |
2015-11-12 | $14.90 | $14.90 | $14.74 | $14.79 | $11.63 | 6,010 |
2015-11-11 | $14.84 | $14.94 | $14.75 | $14.76 | $11.61 | 9,211 |
2015-11-10 | $14.83 | $14.83 | $14.71 | $14.76 | $11.61 | 22,206 |
2015-11-09 | $15.04 | $15.09 | $14.81 | $14.85 | $11.68 | 19,826 |
2015-11-06 | $14.99 | $15.16 | $14.88 | $15.14 | $11.90 | 4,923 |
2015-11-05 | $15.13 | $15.28 | $15.12 | $15.22 | $11.97 | 4,532 |
2015-11-04 | $15.23 | $15.36 | $15.08 | $15.14 | $11.91 | 25,438 |
2015-11-03 | $14.75 | $14.98 | $14.67 | $14.88 | $11.70 | 14,828 |
2015-11-02 | $14.93 | $14.97 | $14.85 | $14.90 | $11.72 | 10,610 |
2015-10-30 | $14.83 | $14.93 | $14.79 | $14.81 | $11.65 | 94,540 |
2015-10-29 | $14.78 | $14.81 | $14.70 | $14.79 | $11.63 | 14,052 |
2015-10-28 | $15.03 | $15.13 | $14.79 | $14.84 | $11.67 | 8,531 |
2015-10-27 | $15.08 | $15.20 | $15.07 | $15.18 | $11.94 | 9,095 |
2015-10-26 | $15.38 | $15.38 | $15.25 | $15.28 | $12.02 | 13,618 |
2015-10-23 | $15.65 | $15.70 | $15.57 | $15.65 | $12.31 | 6,251 |
2015-10-22 | $15.08 | $15.46 | $15.08 | $15.33 | $12.05 | 103,309 |
2015-10-21 | $15.06 | $15.06 | $14.85 | $14.85 | $11.68 | 11,922 |
2015-10-20 | $15.04 | $15.19 | $14.99 | $15.12 | $11.89 | 9,673 |
2015-10-19 | $14.97 | $15.10 | $14.95 | $15.04 | $11.83 | 14,470 |
2015-10-16 | $15.21 | $15.29 | $15.08 | $15.21 | $11.96 | 9,895 |
2015-10-15 | $14.99 | $15.14 | $14.83 | $15.14 | $11.91 | 10,864 |
2015-10-14 | $14.72 | $14.79 | $14.60 | $14.60 | $11.48 | 6,063 |
2015-10-13 | $14.75 | $14.81 | $14.58 | $14.58 | $11.47 | 12,003 |
2015-10-12 | $14.71 | $14.94 | $14.71 | $14.80 | $11.64 | 4,927 |
2015-10-09 | $14.85 | $14.90 | $14.69 | $14.74 | $11.59 | 13,651 |
2015-10-08 | $14.65 | $14.86 | $14.61 | $14.83 | $11.66 | 14,154 |
2015-10-07 | $14.61 | $14.87 | $14.55 | $14.69 | $11.55 | 30,543 |
2015-10-06 | $14.11 | $14.30 | $14.11 | $14.18 | $11.15 | 49,310 |
2015-10-05 | $14.18 | $14.45 | $14.18 | $14.41 | $11.33 | 27,219 |
2015-10-02 | $13.68 | $14.18 | $13.65 | $14.14 | $11.12 | 84,858 |
2015-10-01 | $13.90 | $13.90 | $13.55 | $13.68 | $10.76 | 42,908 |
2015-09-30 | $13.56 | $13.64 | $13.47 | $13.57 | $10.67 | 8,055 |
2015-09-29 | $13.14 | $13.29 | $13.13 | $13.24 | $10.41 | 14,792 |
2015-09-28 | $13.32 | $13.32 | $13.15 | $13.22 | $10.40 | 26,731 |
2015-09-25 | $13.57 | $13.73 | $13.42 | $13.46 | $10.58 | 10,921 |
2015-09-24 | $13.27 | $13.51 | $13.27 | $13.48 | $10.60 | 23,653 |
2015-09-23 | $13.80 | $13.80 | $13.54 | $13.58 | $10.68 | 97,839 |
2015-09-22 | $13.82 | $13.82 | $13.72 | $13.80 | $10.85 | 11,968 |
2015-09-21 | $14.02 | $14.15 | $13.73 | $14.10 | $11.09 | 37,108 |
2015-09-18 | $13.97 | $14.08 | $13.82 | $13.83 | $10.88 | 114,151 |
2015-09-17 | $13.92 | $14.34 | $13.59 | $14.12 | $11.10 | 21,269 |
2015-09-16 | $14.11 | $14.35 | $14.05 | $14.31 | $11.25 | 35,863 |
2015-09-15 | $13.69 | $13.97 | $13.59 | $13.95 | $10.97 | 46,839 |
2015-09-14 | $13.68 | $13.81 | $13.47 | $13.80 | $10.85 | 30,730 |
2015-09-11 | $13.81 | $14.02 | $13.73 | $14.02 | $11.02 | 39,600 |
2015-09-10 | $13.75 | $13.88 | $13.57 | $13.78 | $10.84 | 115,315 |
2015-09-09 | $13.94 | $14.05 | $13.66 | $13.74 | $10.80 | 117,093 |
2015-09-08 | $13.45 | $13.73 | $13.43 | $13.72 | $10.79 | 134,509 |
2015-09-04 | $12.75 | $12.85 | $12.59 | $12.66 | $9.96 | 131,818 |
2015-09-03 | $13.11 | $13.41 | $13.11 | $13.19 | $10.37 | 49,696 |
2015-09-02 | $13.00 | $13.08 | $12.81 | $13.05 | $10.26 | 48,784 |
Global X MSCI China Financials ETF (CHIX) News Headlines
Recent Global X MSCI China Financials ETF (CHIX) News
Similar Companies to Global X MSCI China Financials ETF (CHIX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |