COLUMBIA STRATEGIC INCOME FUND INSTITUTIONAL 2 CLASS (CTIVX)

Exchange: NMFQS

$24.24 ($-0.09) -0.37%

Data as of Dec. 2, 2021

Dec. 2, 2021
COLUMBIA STRATEGIC INCOME FUND INSTITUTIONAL 2 CLASS - Daily Information
Click for more stock information on COLUMBIA STRATEGIC INCOME FUND INSTITUTIONAL 2 CLASS.
Daily Information Data
Date Dec. 2, 2021
Open $24.24
Previous Close $24.24
High $24.24
Low $24.24
Adjusted Open $24.24
Previous Adjusted Close $24.24
Adjusted High $24.24
Adjusted Low $24.24

About COLUMBIA STRATEGIC INCOME FUND INSTITUTIONAL 2 CLASS (CTIVX)

Under normal circumstances, the Fund has substantial exposure to fixed-income/debt markets. The Fund has the flexibility to invest in any sector of the fixed-income/debt market and across the credit quality spectrum. The Fund may invest in U.S. Government bonds and notes (including those of its agencies and instrumentalities, and of government-sponsored enterprises), U.S. and international (including developed, developing and emerging markets) bonds and notes, investment grade corporate (or similar) bonds and notes, mortgage- and other asset-backed securities, high yield (i.e., “junk”) instruments, floating rate loans and other floating rate debt securities, inflation-protected/linked securities, convertible securities, cash/cash equivalents, as well as foreign government, sovereign and quasi-sovereign debt investments. The Fund’s investments may include non-U.S. dollar denominated instruments. The Fund may also invest in preferred securities. The Fund does not seek to maintain a particular dollar-weighted average maturity or duration target.The Fund may invest in derivatives, such as forward contracts (including forward foreign currency contracts for investment and hedging purposes), futures (including bond futures for managing yield curve and duration risk, and index and interest rate futures for hedging and investment purposes), options (including options on listed futures for hedging purposes), and swaps (including credit default swaps, credit default swap indexes and interest rate swaps for hedging purposes, and total return swaps for investment purposes). The Fund’s use of derivatives creates leverage (market exposure in excess of the Fund’s assets) in the Fund’s portfolio. The Fund may invest in interest-only (IO) and principal-only (PO) bonds (commonly known as stripped securities) for investment purposes.The Fund may purchase or sell securities on a when-issued, delayed delivery or forward commitment basis. Such securities may include mortgage-backed securities acquired or sold in the “to be announced” (TBA) market and those in a dollar roll transaction.The Fund may invest in privately placed and other securities or instruments that are purchased and sold pursuant to Rule 144A or other exemptions under the Securities Act of 1933, as amended, subject to certain regulatory restrictions.The Fund’s investment strategy may involve the frequent trading of portfolio securities.

Historical Stock Data for COLUMBIA STRATEGIC INCOME FUND INSTITUTIONAL 2 CLASS (CTIVX)
Date Open High Low Close Adj.Close Volume
2021-11-26 $24.24 $24.24 $24.24 $24.24 $24.24 0
2021-11-24 $24.33 $24.33 $24.33 $24.33 $24.33 0
2021-11-23 $24.36 $24.36 $24.36 $24.36 $24.36 0
2021-11-22 $24.42 $24.42 $24.42 $24.42 $24.42 0
2021-11-19 $24.47 $24.47 $24.47 $24.47 $24.41 0
2021-11-18 $24.48 $24.48 $24.48 $24.48 $24.42 0
2021-11-17 $24.49 $24.49 $24.49 $24.49 $24.43 0
2021-11-16 $24.50 $24.50 $24.50 $24.50 $24.44 0
2021-11-15 $24.51 $24.51 $24.51 $24.51 $24.45 0
2021-11-12 $24.54 $24.54 $24.54 $24.54 $24.48 0
2021-11-11 $24.56 $24.56 $24.56 $24.56 $24.50 0
2021-11-10 $24.55 $24.55 $24.55 $24.55 $24.49 0
2021-11-09 $24.55 $24.55 $24.55 $24.55 $24.49 0
2021-11-08 $24.56 $24.56 $24.56 $24.56 $24.50 0
2021-11-05 $24.54 $24.54 $24.54 $24.54 $24.48 0
2021-11-04 $24.51 $24.51 $24.51 $24.51 $24.45 0
2021-11-03 $24.48 $24.48 $24.48 $24.48 $24.42 0
2021-11-02 $24.48 $24.48 $24.48 $24.48 $24.42 0
2021-11-01 $24.47 $24.47 $24.47 $24.47 $24.41 0
2021-10-29 $24.48 $24.48 $24.48 $24.48 $24.42 0
2021-10-28 $24.48 $24.48 $24.48 $24.48 $24.42 0
2021-10-27 $24.46 $24.46 $24.46 $24.46 $24.40 0
2021-10-26 $24.46 $24.46 $24.46 $24.46 $24.40 0
2021-10-25 $24.46 $24.46 $24.46 $24.46 $24.40 0
2021-10-22 $24.53 $24.53 $24.53 $24.53 $24.41 0
2021-10-21 $24.53 $24.53 $24.53 $24.53 $24.41 0
2021-10-20 $24.54 $24.54 $24.54 $24.54 $24.42 0
2021-10-19 $24.55 $24.55 $24.55 $24.55 $24.43 0
2021-10-18 $24.54 $24.54 $24.54 $24.54 $24.42 0
2021-10-15 $24.55 $24.55 $24.55 $24.55 $24.43 0
2021-10-14 $24.55 $24.55 $24.55 $24.55 $24.43 0
2021-10-13 $24.52 $24.52 $24.52 $24.52 $24.40 0
2021-10-12 $24.52 $24.52 $24.52 $24.52 $24.40 0
2021-10-11 $24.55 $24.55 $24.55 $24.55 $24.43 0
2021-10-08 $24.54 $24.54 $24.54 $24.54 $24.42 0
2021-10-07 $24.57 $24.57 $24.57 $24.57 $24.45 0
2021-10-06 $24.55 $24.55 $24.55 $24.55 $24.43 0
2021-10-05 $24.57 $24.57 $24.57 $24.57 $24.45 0
2021-10-04 $24.59 $24.59 $24.59 $24.59 $24.47 0
2021-10-01 $24.59 $24.59 $24.59 $24.59 $24.47 0
2021-09-30 $24.59 $24.59 $24.59 $24.59 $24.47 0
2021-09-29 $24.61 $24.61 $24.61 $24.61 $24.49 0
2021-09-28 $24.59 $24.59 $24.59 $24.59 $24.47 0
2021-09-27 $24.64 $24.64 $24.64 $24.64 $24.52 0
2021-09-24 $24.66 $24.66 $24.66 $24.66 $24.54 0
2021-09-23 $24.73 $24.73 $24.73 $24.73 $24.55 0
2021-09-22 $24.77 $24.77 $24.77 $24.77 $24.59 0
2021-09-21 $24.77 $24.77 $24.77 $24.77 $24.59 0
2021-09-20 $24.77 $24.77 $24.77 $24.77 $24.59 0
2021-09-17 $24.78 $24.78 $24.78 $24.78 $24.60 0
2021-09-16 $24.79 $24.79 $24.79 $24.79 $24.61 0
2021-09-15 $24.81 $24.81 $24.81 $24.81 $24.63 0
2021-09-14 $24.81 $24.81 $24.81 $24.81 $24.63 0
2021-09-13 $24.79 $24.79 $24.79 $24.79 $24.61 0
2021-09-10 $24.77 $24.77 $24.77 $24.77 $24.59 0
2021-09-09 $24.78 $24.78 $24.78 $24.78 $24.60 0
2021-09-08 $24.77 $24.77 $24.77 $24.77 $24.59 0
2021-09-07 $24.77 $24.77 $24.77 $24.77 $24.59 0
2021-09-03 $24.77 $24.77 $24.77 $24.77 $24.59 0
2021-09-02 $24.78 $24.78 $24.78 $24.78 $24.60 0
2021-09-01 $24.76 $24.76 $24.76 $24.76 $24.58 0
2021-08-31 $24.75 $24.75 $24.75 $24.75 $24.57 0
2021-08-30 $24.74 $24.74 $24.74 $24.74 $24.56 0
2021-08-27 $24.70 $24.70 $24.70 $24.70 $24.52 0
2021-08-26 $24.69 $24.69 $24.69 $24.69 $24.51 0
2021-08-25 $24.69 $24.69 $24.69 $24.69 $24.51 0
2021-08-24 $24.75 $24.75 $24.75 $24.75 $24.50 0
2021-08-23 $24.74 $24.74 $24.74 $24.74 $24.49 0
2021-08-20 $24.72 $24.72 $24.72 $24.72 $24.47 0
2021-08-19 $24.73 $24.73 $24.73 $24.73 $24.48 0
2021-08-18 $24.74 $24.74 $24.74 $24.74 $24.49 0
2021-08-17 $24.73 $24.73 $24.73 $24.73 $24.48 0
2021-08-16 $24.74 $24.74 $24.74 $24.74 $24.49 0
2021-08-13 $24.73 $24.73 $24.73 $24.73 $24.48 0
2021-08-12 $24.70 $24.70 $24.70 $24.70 $24.45 0
2021-08-11 $24.69 $24.69 $24.69 $24.69 $24.44 0
2021-08-10 $24.70 $24.70 $24.70 $24.70 $24.45 0
2021-08-09 $24.72 $24.72 $24.72 $24.72 $24.47 0
2021-08-06 $24.74 $24.74 $24.74 $24.74 $24.49 0
2021-08-05 $24.78 $24.78 $24.78 $24.78 $24.53 0
2021-08-04 $24.79 $24.79 $24.79 $24.79 $24.54 0
2021-08-03 $24.80 $24.80 $24.80 $24.80 $24.55 0
2021-08-02 $24.82 $24.82 $24.82 $24.82 $24.57 0
2021-07-30 $24.79 $24.79 $24.79 $24.79 $24.54 0
2021-07-29 $24.78 $24.78 $24.78 $24.78 $24.53 0
2021-07-28 $24.79 $24.79 $24.79 $24.79 $24.54 0
2021-07-27 $24.78 $24.78 $24.78 $24.78 $24.53 0
2021-07-26 $24.78 $24.78 $24.78 $24.78 $24.53 0
2021-07-23 $24.86 $24.86 $24.86 $24.86 $24.54 0
2021-07-22 $24.87 $24.87 $24.87 $24.87 $24.55 0
2021-07-21 $24.86 $24.86 $24.86 $24.86 $24.54 0
2021-07-20 $24.85 $24.85 $24.85 $24.85 $24.53 0
2021-07-19 $24.82 $24.82 $24.82 $24.82 $24.50 0
2021-07-16 $24.85 $24.85 $24.85 $24.85 $24.53 0
2021-07-15 $24.86 $24.86 $24.86 $24.86 $24.54 0
2021-07-14 $24.87 $24.87 $24.87 $24.87 $24.55 0
2021-07-13 $24.85 $24.85 $24.85 $24.85 $24.53 0
2021-07-12 $24.88 $24.88 $24.88 $24.88 $24.56 0
2021-07-09 $24.88 $24.88 $24.88 $24.88 $24.56 0
2021-07-08 $24.89 $24.89 $24.89 $24.89 $24.57 0
2021-07-07 $24.87 $24.87 $24.87 $24.87 $24.55 0
2021-07-06 $24.86 $24.86 $24.86 $24.86 $24.54 0
2021-07-02 $24.83 $24.83 $24.83 $24.83 $24.51 0
2021-07-01 $24.82 $24.82 $24.82 $24.82 $24.50 0
2021-06-30 $24.82 $24.82 $24.82 $24.82 $24.50 0
2021-06-29 $24.82 $24.82 $24.82 $24.82 $24.50 0
2021-06-28 $24.79 $24.79 $24.79 $24.79 $24.47 0
2021-06-25 $24.78 $24.78 $24.78 $24.78 $24.46 0
2021-06-24 $24.77 $24.77 $24.77 $24.77 $24.45 0
2021-06-23 $24.84 $24.84 $24.84 $24.84 $24.45 0
2021-06-22 $24.85 $24.85 $24.85 $24.85 $24.46 0
2021-06-21 $24.86 $24.86 $24.86 $24.86 $24.47 0
2021-06-18 $24.86 $24.86 $24.86 $24.86 $24.47 0
2021-06-17 $24.85 $24.85 $24.85 $24.85 $24.46 0
2021-06-16 $24.86 $24.86 $24.86 $24.86 $24.47 0
2021-06-15 $24.88 $24.88 $24.88 $24.88 $24.49 0
2021-06-14 $24.88 $24.88 $24.88 $24.88 $24.49 0
2021-06-11 $24.90 $24.90 $24.90 $24.90 $24.51 0
2021-06-10 $24.89 $24.89 $24.89 $24.89 $24.50 0
2021-06-09 $24.88 $24.88 $24.88 $24.88 $24.49 0
2021-06-08 $24.85 $24.85 $24.85 $24.85 $24.46 0
2021-06-07 $24.81 $24.81 $24.81 $24.81 $24.42 0
2021-06-04 $24.80 $24.80 $24.80 $24.80 $24.41 0
2021-06-03 $24.77 $24.77 $24.77 $24.77 $24.38 0
2021-06-02 $24.78 $24.78 $24.78 $24.78 $24.39 0
2021-06-01 $24.77 $24.77 $24.77 $24.77 $24.38 0
2021-05-28 $24.76 $24.76 $24.76 $24.76 $24.37 0
2021-05-27 $24.76 $24.76 $24.76 $24.76 $24.37 0
2021-05-26 $24.75 $24.75 $24.75 $24.75 $24.36 0
2021-05-25 $24.73 $24.73 $24.73 $24.73 $24.35 0
2021-05-24 $24.72 $24.72 $24.72 $24.72 $24.34 0
2021-05-21 $24.78 $24.78 $24.78 $24.78 $24.33 0
2021-05-20 $24.77 $24.77 $24.77 $24.77 $24.32 0
2021-05-19 $24.75 $24.75 $24.75 $24.75 $24.30 0
2021-05-18 $24.77 $24.77 $24.77 $24.77 $24.32 0
2021-05-17 $24.77 $24.77 $24.77 $24.77 $24.32 0
2021-05-14 $24.76 $24.76 $24.76 $24.76 $24.31 0
2021-05-13 $24.74 $24.74 $24.74 $24.74 $24.29 0
2021-05-12 $24.75 $24.75 $24.75 $24.75 $24.30 0
2021-05-11 $24.77 $24.77 $24.77 $24.77 $24.32 0
2021-05-10 $24.79 $24.79 $24.79 $24.79 $24.34 0
2021-05-07 $24.79 $24.79 $24.79 $24.79 $24.34 0
2021-05-06 $24.76 $24.76 $24.76 $24.76 $24.31 0
2021-05-05 $24.76 $24.76 $24.76 $24.76 $24.31 0
2021-05-04 $24.75 $24.75 $24.75 $24.75 $24.30 0
2021-05-03 $24.75 $24.75 $24.75 $24.75 $24.30 0
2021-04-30 $24.74 $24.74 $24.74 $24.74 $24.29 0
2021-04-29 $24.73 $24.73 $24.73 $24.73 $24.28 0
2021-04-28 $24.72 $24.72 $24.72 $24.72 $24.27 0
2021-04-27 $24.72 $24.72 $24.72 $24.72 $24.27 0
2021-04-26 $24.73 $24.73 $24.73 $24.73 $24.28 0
2021-04-23 $24.81 $24.81 $24.81 $24.81 $24.29 0
2021-04-22 $24.81 $24.81 $24.81 $24.81 $24.29 0
2021-04-21 $24.80 $24.80 $24.80 $24.80 $24.28 0
2021-04-20 $24.79 $24.79 $24.79 $24.79 $24.27 0
2021-04-19 $24.79 $24.79 $24.79 $24.79 $24.27 0
2021-04-16 $24.78 $24.78 $24.78 $24.78 $24.26 0
2021-04-15 $24.78 $24.78 $24.78 $24.78 $24.26 0
2021-04-14 $24.77 $24.77 $24.77 $24.77 $24.25 0
2021-04-13 $24.76 $24.76 $24.76 $24.76 $24.24 0
2021-04-12 $24.77 $24.77 $24.77 $24.77 $24.25 0
2021-04-09 $24.78 $24.78 $24.78 $24.78 $24.26 0
2021-04-08 $24.78 $24.78 $24.78 $24.78 $24.26 0
2021-04-07 $24.76 $24.76 $24.76 $24.76 $24.24 0
2021-04-06 $24.74 $24.74 $24.74 $24.74 $24.22 0
2021-04-05 $24.71 $24.71 $24.71 $24.71 $24.19 0
2021-04-01 $24.70 $24.70 $24.70 $24.70 $24.18 0
2021-03-31 $24.66 $24.66 $24.66 $24.66 $24.14 0
2021-03-30 $24.63 $24.63 $24.63 $24.63 $24.11 0
2021-03-29 $24.64 $24.64 $24.64 $24.64 $24.12 0
2021-03-26 $24.63 $24.63 $24.63 $24.63 $24.11 0
2021-03-25 $24.63 $24.63 $24.63 $24.63 $24.11 0
2021-03-24 $24.71 $24.71 $24.71 $24.71 $24.12 0
2021-03-23 $24.71 $24.71 $24.71 $24.71 $24.12 0
2021-03-22 $24.69 $24.69 $24.69 $24.69 $24.10 0
2021-03-19 $24.68 $24.68 $24.68 $24.68 $24.09 0
2021-03-18 $24.67 $24.67 $24.67 $24.67 $24.08 0
2021-03-17 $24.71 $24.71 $24.71 $24.71 $24.12 0
2021-03-16 $24.71 $24.71 $24.71 $24.71 $24.12 0
2021-03-15 $24.70 $24.70 $24.70 $24.70 $24.11 0
2021-03-12 $24.71 $24.71 $24.71 $24.71 $24.12 0
2021-03-11 $24.73 $24.73 $24.73 $24.73 $24.14 0
2021-03-10 $24.67 $24.67 $24.67 $24.67 $24.08 0
2021-03-09 $24.67 $24.67 $24.67 $24.67 $24.08 0
2021-03-08 $24.68 $24.68 $24.68 $24.68 $24.09 0
2021-03-05 $24.73 $24.73 $24.73 $24.73 $24.14 0
2021-03-04 $24.79 $24.79 $24.79 $24.79 $24.20 0
2021-03-03 $24.80 $24.80 $24.80 $24.80 $24.21 0
2021-03-02 $24.83 $24.83 $24.83 $24.83 $24.24 0
2021-03-01 $24.83 $24.83 $24.83 $24.83 $24.24 0
2021-02-26 $24.80 $24.80 $24.80 $24.80 $24.21 0
2021-02-25 $24.80 $24.80 $24.80 $24.80 $24.21 0
2021-02-24 $24.86 $24.86 $24.86 $24.86 $24.27 0
2021-02-23 $24.87 $24.87 $24.87 $24.87 $24.28 0
2021-02-22 $24.87 $24.87 $24.87 $24.87 $24.28 0
2021-02-19 $24.96 $24.96 $24.96 $24.96 $24.30 0
2021-02-18 $24.94 $24.94 $24.94 $24.94 $24.28 0
2021-02-17 $24.93 $24.93 $24.93 $24.93 $24.27 0
2021-02-16 $24.94 $24.94 $24.94 $24.94 $24.28 0
2021-02-12 $24.93 $24.93 $24.93 $24.93 $24.27 0
2021-02-11 $24.92 $24.92 $24.92 $24.92 $24.26 0
2021-02-10 $24.91 $24.91 $24.91 $24.91 $24.25 0
2021-02-09 $24.89 $24.89 $24.89 $24.89 $24.23 0
2021-02-08 $24.89 $24.89 $24.89 $24.89 $24.23 0
2021-02-05 $24.87 $24.87 $24.87 $24.87 $24.21 0
2021-02-04 $24.84 $24.84 $24.84 $24.84 $24.18 0
2021-02-03 $24.81 $24.81 $24.81 $24.81 $24.15 0
2021-02-02 $24.79 $24.79 $24.79 $24.79 $24.13 0
2021-02-01 $24.76 $24.76 $24.76 $24.76 $24.11 0
2021-01-29 $24.75 $24.75 $24.75 $24.75 $24.10 0
2021-01-28 $24.75 $24.75 $24.75 $24.75 $24.10 0
2021-01-27 $24.73 $24.73 $24.73 $24.73 $24.08 0
2021-01-26 $24.76 $24.76 $24.76 $24.76 $24.11 0
2021-01-25 $24.76 $24.76 $24.76 $24.76 $24.11 0
2021-01-22 $24.83 $24.83 $24.83 $24.83 $24.11 0
2021-01-21 $24.83 $24.83 $24.83 $24.83 $24.11 0
2021-01-20 $24.82 $24.82 $24.82 $24.82 $24.10 0
2021-01-19 $24.80 $24.80 $24.80 $24.80 $24.08 0
2021-01-15 $24.79 $24.79 $24.79 $24.79 $24.07 0
2021-01-14 $24.80 $24.80 $24.80 $24.80 $24.08 0
2021-01-13 $24.75 $24.75 $24.75 $24.75 $24.03 0
2021-01-12 $24.72 $24.72 $24.72 $24.72 $24.00 0
2021-01-11 $24.76 $24.76 $24.76 $24.76 $24.04 0
2021-01-08 $24.78 $24.78 $24.78 $24.78 $24.06 0
2021-01-07 $24.75 $24.75 $24.75 $24.75 $24.03 0
2021-01-06 $24.71 $24.71 $24.71 $24.71 $23.99 0
2021-01-05 $24.69 $24.69 $24.69 $24.69 $23.97 0
2021-01-04 $24.70 $24.70 $24.70 $24.70 $23.98 0
2020-12-31 $24.69 $24.69 $24.69 $24.69 $23.97 0
2020-12-30 $24.69 $24.69 $24.69 $24.69 $23.97 0
2020-12-29 $24.68 $24.68 $24.68 $24.68 $23.96 0
2020-12-28 $24.66 $24.66 $24.66 $24.66 $23.94 0
2020-12-24 $24.61 $24.61 $24.61 $24.61 $23.89 0
2020-12-23 $24.61 $24.61 $24.61 $24.61 $23.89 0
2020-12-22 $24.59 $24.59 $24.59 $24.59 $23.87 0
2020-12-21 $24.59 $24.59 $24.59 $24.59 $23.87 0
2020-12-18 $24.61 $24.61 $24.61 $24.61 $23.89 0
2020-12-17 $24.60 $24.60 $24.60 $24.60 $23.88 0
2020-12-16 $24.58 $24.58 $24.58 $24.58 $23.86 0
2020-12-15 $24.55 $24.55 $24.55 $24.55 $23.83 0
2020-12-14 $24.53 $24.53 $24.53 $24.53 $23.82 0
2020-12-11 $24.58 $24.58 $24.58 $24.58 $23.79 0
2020-12-10 $24.58 $24.58 $24.58 $24.58 $23.79 0
2020-12-09 $24.57 $24.57 $24.57 $24.57 $23.78 0
2020-12-08 $24.56 $24.56 $24.56 $24.56 $23.77 0
2020-12-07 $24.57 $24.57 $24.57 $24.57 $23.78 0
2020-12-04 $24.56 $24.56 $24.56 $24.56 $23.77 0
2020-12-03 $24.52 $24.52 $24.52 $24.52 $23.74 0
2020-12-02 $24.48 $24.48 $24.48 $24.48 $23.70 0
2020-12-01 $24.45 $24.45 $24.45 $24.45 $23.67 0
2020-11-30 $24.40 $24.40 $24.40 $24.40 $23.62 0
2020-11-27 $24.38 $24.38 $24.38 $24.38 $23.60 0
2020-11-25 $24.37 $24.37 $24.37 $24.37 $23.59 0
2020-11-24 $24.35 $24.35 $24.35 $24.35 $23.57 0
2020-11-23 $24.30 $24.30 $24.30 $24.30 $23.52 0
2020-11-20 $24.36 $24.36 $24.36 $24.36 $23.51 0
2020-11-19 $24.35 $24.35 $24.35 $24.35 $23.50 0
2020-11-18 $24.33 $24.33 $24.33 $24.33 $23.48 0
2020-11-17 $24.31 $24.31 $24.31 $24.31 $23.46 0
2020-11-16 $24.29 $24.29 $24.29 $24.29 $23.44 0
2020-11-13 $24.24 $24.24 $24.24 $24.24 $23.40 0
2020-11-12 $24.24 $24.24 $24.24 $24.24 $23.40 0
2020-11-11 $24.28 $24.28 $24.28 $24.28 $23.43 0
2020-11-10 $24.29 $24.29 $24.29 $24.29 $23.44 0
2020-11-09 $24.28 $24.28 $24.28 $24.28 $23.43 0
2020-11-06 $24.10 $24.10 $24.10 $24.10 $23.26 0
2020-11-05 $24.09 $24.09 $24.09 $24.09 $23.25 0
2020-11-04 $23.98 $23.98 $23.98 $23.98 $23.14 0
2020-11-03 $23.86 $23.86 $23.86 $23.86 $23.03 0
2020-11-02 $23.80 $23.80 $23.80 $23.80 $22.97 0
2020-10-30 $23.78 $23.78 $23.78 $23.78 $22.95 0
2020-10-29 $23.80 $23.80 $23.80 $23.80 $22.97 0
2020-10-28 $23.81 $23.81 $23.81 $23.81 $22.98 0
2020-10-27 $23.89 $23.89 $23.89 $23.89 $23.06 0
2020-10-26 $23.88 $23.88 $23.88 $23.88 $23.05 0
2020-10-23 $23.98 $23.98 $23.98 $23.98 $23.08 0
2020-10-22 $23.97 $23.97 $23.97 $23.97 $23.07 0
2020-10-21 $23.96 $23.96 $23.96 $23.96 $23.06 0
2020-10-20 $23.98 $23.98 $23.98 $23.98 $23.08 0
2020-10-19 $23.98 $23.98 $23.98 $23.98 $23.08 0
2020-10-16 $23.97 $23.97 $23.97 $23.97 $23.07 0
2020-10-15 $23.94 $23.94 $23.94 $23.94 $23.04 0
2020-10-14 $23.97 $23.97 $23.97 $23.97 $23.07 0
2020-10-13 $23.98 $23.98 $23.98 $23.98 $23.08 0
2020-10-12 $23.94 $23.94 $23.94 $23.94 $23.04 0
2020-10-09 $23.94 $23.94 $23.94 $23.94 $23.04 0
2020-10-08 $23.91 $23.91 $23.91 $23.91 $23.01 0
2020-10-07 $23.87 $23.87 $23.87 $23.87 $22.97 0
2020-10-06 $23.87 $23.87 $23.87 $23.87 $22.97 0
2020-10-05 $23.81 $23.81 $23.81 $23.81 $22.91 0
2020-10-02 $23.75 $23.75 $23.75 $23.75 $22.85 0
2020-10-01 $23.77 $23.77 $23.77 $23.77 $22.87 0
2020-09-30 $23.74 $23.74 $23.74 $23.74 $22.84 0
2020-09-29 $23.72 $23.72 $23.72 $23.72 $22.83 0
2020-09-28 $23.71 $23.71 $23.71 $23.71 $22.82 0
2020-09-25 $23.67 $23.67 $23.67 $23.67 $22.78 0
2020-09-24 $23.68 $23.68 $23.68 $23.68 $22.79 0
2020-09-23 $23.82 $23.82 $23.82 $23.82 $22.85 0
2020-09-22 $23.85 $23.85 $23.85 $23.85 $22.88 0
2020-09-21 $23.86 $23.86 $23.86 $23.86 $22.89 0
2020-09-18 $23.96 $23.96 $23.96 $23.96 $22.99 0
2020-09-17 $23.96 $23.96 $23.96 $23.96 $22.99 0
2020-09-16 $23.97 $23.97 $23.97 $23.97 $23.00 0
2020-09-15 $23.95 $23.95 $23.95 $23.95 $22.98 0
2020-09-14 $23.94 $23.94 $23.94 $23.94 $22.97 0
2020-09-11 $5.98 $5.98 $5.98 $5.98 $22.95 0
2020-09-10 $5.98 $5.98 $5.98 $5.98 $22.95 0
2020-09-09 $5.97 $5.97 $5.97 $5.97 $22.91 0
2020-09-08 $5.97 $5.97 $5.97 $5.97 $22.91 0
2020-09-04 $5.98 $5.98 $5.98 $5.98 $22.95 0
2020-09-03 $5.99 $5.99 $5.99 $5.99 $22.99 0
2020-09-02 $6.00 $6.00 $6.00 $6.00 $23.03 0
2020-09-01 $5.98 $5.98 $5.98 $5.98 $22.95 0
2020-08-31 $5.97 $5.97 $5.97 $5.97 $22.91 0
2020-08-28 $5.97 $5.97 $5.97 $5.97 $22.91 0
2020-08-27 $5.97 $5.97 $5.97 $5.97 $22.91 0
2020-08-26 $5.97 $5.97 $5.97 $5.97 $22.91 0
2020-08-25 $5.97 $5.97 $5.97 $5.97 $22.91 0
2020-08-24 $5.99 $5.99 $5.99 $5.99 $22.92 0
2020-08-21 $5.98 $5.98 $5.98 $5.98 $22.88 0
2020-08-20 $5.98 $5.98 $5.98 $5.98 $22.88 0
2020-08-19 $5.98 $5.98 $5.98 $5.98 $22.88 0
2020-08-18 $5.98 $5.98 $5.98 $5.98 $22.88 0
2020-08-17 $5.98 $5.98 $5.98 $5.98 $22.88 0
2020-08-14 $5.98 $5.98 $5.98 $5.98 $22.88 0
2020-08-13 $5.99 $5.99 $5.99 $5.99 $22.92 0
2020-08-12 $6.00 $6.00 $6.00 $6.00 $22.96 0
2020-08-11 $6.00 $6.00 $6.00 $6.00 $22.96 0
2020-08-10 $6.01 $6.01 $6.01 $6.01 $22.99 0
2020-08-07 $6.01 $6.01 $6.01 $6.01 $22.99 0
2020-08-06 $6.01 $6.01 $6.01 $6.01 $22.99 0
2020-08-05 $6.00 $6.00 $6.00 $6.00 $22.96 0
2020-08-04 $5.99 $5.99 $5.99 $5.99 $22.92 0
2020-08-03 $5.98 $5.98 $5.98 $5.98 $22.88 0
2020-07-31 $5.97 $5.97 $5.97 $5.97 $22.84 0
2020-07-30 $5.97 $5.97 $5.97 $5.97 $22.84 0
2020-07-29 $5.96 $5.96 $5.96 $5.96 $22.80 0
2020-07-28 $5.95 $5.95 $5.95 $5.95 $22.76 0
2020-07-27 $5.95 $5.95 $5.95 $5.95 $22.76 0
2020-07-24 $5.95 $5.95 $5.95 $5.95 $22.76 0
2020-07-23 $5.97 $5.97 $5.97 $5.97 $22.77 0
2020-07-22 $5.96 $5.96 $5.96 $5.96 $22.73 0
2020-07-21 $5.95 $5.95 $5.95 $5.95 $22.69 0
2020-07-20 $5.93 $5.93 $5.93 $5.93 $22.62 0
2020-07-17 $5.91 $5.91 $5.91 $5.91 $22.54 0
2020-07-16 $5.90 $5.90 $5.90 $5.90 $22.50 0
2020-07-15 $5.89 $5.89 $5.89 $5.89 $22.46 0
2020-07-14 $5.87 $5.87 $5.87 $5.87 $22.39 0
2020-07-13 $5.87 $5.87 $5.87 $5.87 $22.39 0
2020-07-10 $5.86 $5.86 $5.86 $5.86 $22.35 0
2020-07-09 $5.86 $5.86 $5.86 $5.86 $22.35 0
2020-07-08 $5.86 $5.86 $5.86 $5.86 $22.35 0
2020-07-07 $5.86 $5.86 $5.86 $5.86 $22.35 0
2020-07-06 $5.86 $5.86 $5.86 $5.86 $22.35 0
2020-07-02 $5.84 $5.84 $5.84 $5.84 $22.27 0
2020-07-01 $5.82 $5.82 $5.82 $5.82 $22.20 0
2020-06-30 $5.80 $5.80 $5.80 $5.80 $22.12 0
2020-06-29 $5.79 $5.79 $5.79 $5.79 $22.08 0
2020-06-26 $5.80 $5.80 $5.80 $5.80 $22.12 0
2020-06-25 $5.81 $5.81 $5.81 $5.81 $22.16 0
2020-06-24 $5.82 $5.82 $5.82 $5.82 $22.20 0
2020-06-23 $5.85 $5.85 $5.85 $5.85 $22.24 0
2020-06-22 $5.85 $5.85 $5.85 $5.85 $22.24 0
2020-06-19 $5.84 $5.84 $5.84 $5.84 $22.20 0
2020-06-18 $5.84 $5.84 $5.84 $5.84 $22.20 0
2020-06-17 $5.84 $5.84 $5.84 $5.84 $22.20 0
2020-06-16 $5.85 $5.85 $5.85 $5.85 $22.24 0
2020-06-15 $5.81 $5.81 $5.81 $5.81 $22.09 0
2020-06-12 $5.81 $5.81 $5.81 $5.81 $22.09 0
2020-06-11 $5.80 $5.80 $5.80 $5.80 $22.05 0
2020-06-10 $5.83 $5.83 $5.83 $5.83 $22.16 0
2020-06-09 $5.82 $5.82 $5.82 $5.82 $22.12 0
2020-06-08 $5.82 $5.82 $5.82 $5.82 $22.12 0
2020-06-05 $5.81 $5.81 $5.81 $5.81 $22.09 0
2020-06-04 $5.76 $5.76 $5.76 $5.76 $21.90 0
2020-06-03 $5.75 $5.75 $5.75 $5.75 $21.86 0
2020-06-02 $5.72 $5.72 $5.72 $5.72 $21.74 0
2020-06-01 $5.69 $5.69 $5.69 $5.69 $21.63 0
2020-05-29 $5.68 $5.68 $5.68 $5.68 $21.59 0
2020-05-28 $5.67 $5.67 $5.67 $5.67 $21.55 0
2020-05-27 $5.65 $5.65 $5.65 $5.65 $21.48 0
2020-05-26 $5.63 $5.63 $5.63 $5.63 $21.40 0
2020-05-22 $5.61 $5.61 $5.61 $5.61 $21.25 0
2020-05-21 $5.61 $5.61 $5.61 $5.61 $21.25 0
2020-05-20 $5.60 $5.60 $5.60 $5.60 $21.22 0
2020-05-19 $5.57 $5.57 $5.57 $5.57 $21.10 0
2020-05-18 $5.55 $5.55 $5.55 $5.55 $21.03 0
2020-05-15 $5.51 $5.51 $5.51 $5.51 $20.88 0
2020-05-14 $5.50 $5.50 $5.50 $5.50 $20.84 0
2020-05-13 $5.50 $5.50 $5.50 $5.50 $20.84 0
2020-05-12 $5.51 $5.51 $5.51 $5.51 $20.88 0
2020-05-11 $5.50 $5.50 $5.50 $5.50 $20.84 0
2020-05-08 $5.50 $5.50 $5.50 $5.50 $20.84 0
2020-05-07 $5.49 $5.49 $5.49 $5.49 $20.80 0
2020-05-06 $5.47 $5.47 $5.47 $5.47 $20.72 0
2020-05-05 $5.48 $5.48 $5.48 $5.48 $20.76 0
2020-05-04 $5.48 $5.48 $5.48 $5.48 $20.76 0
2020-05-01 $5.48 $5.48 $5.48 $5.48 $20.76 0
2020-04-30 $5.49 $5.49 $5.49 $5.49 $20.80 0
2020-04-29 $5.47 $5.47 $5.47 $5.47 $20.72 0
2020-04-28 $5.44 $5.44 $5.44 $5.44 $20.61 0
2020-04-27 $5.44 $5.44 $5.44 $5.44 $20.61 0
2020-04-24 $5.43 $5.43 $5.43 $5.43 $20.57 0
2020-04-23 $5.45 $5.45 $5.45 $5.45 $20.58 0
2020-04-22 $5.46 $5.46 $5.46 $5.46 $20.62 0
2020-04-21 $5.44 $5.44 $5.44 $5.44 $20.54 0
2020-04-20 $5.48 $5.48 $5.48 $5.48 $20.69 0
2020-04-17 $5.51 $5.51 $5.51 $5.51 $20.81 0
2020-04-16 $5.50 $5.50 $5.50 $5.50 $20.77 0
2020-04-15 $5.51 $5.51 $5.51 $5.51 $20.81 0
2020-04-14 $5.52 $5.52 $5.52 $5.52 $20.84 0
2020-04-13 $5.48 $5.48 $5.48 $5.48 $20.69 0
2020-04-09 $5.43 $5.43 $5.43 $5.43 $20.50 0
2020-04-08 $5.33 $5.33 $5.33 $5.33 $20.13 0
2020-04-07 $5.30 $5.30 $5.30 $5.30 $20.01 0
2020-04-06 $5.27 $5.27 $5.27 $5.27 $19.90 0
2020-04-03 $5.25 $5.25 $5.25 $5.25 $19.82 0
2020-04-02 $5.27 $5.27 $5.27 $5.27 $19.90 0
2020-04-01 $5.27 $5.27 $5.27 $5.27 $19.90 0
2020-03-31 $5.31 $5.31 $5.31 $5.31 $20.05 0
2020-03-30 $5.32 $5.32 $5.32 $5.32 $20.09 0
2020-03-27 $5.28 $5.28 $5.28 $5.28 $19.94 0
2020-03-26 $5.21 $5.21 $5.21 $5.21 $19.67 0
2020-03-25 $5.10 $5.10 $5.10 $5.10 $19.26 0
2020-03-24 $5.11 $5.11 $5.11 $5.11 $19.23 0
2020-03-23 $5.12 $5.12 $5.12 $5.12 $19.26 0
2020-03-20 $5.18 $5.18 $5.18 $5.18 $19.49 0
2020-03-19 $5.21 $5.21 $5.21 $5.21 $19.60 0
2020-03-18 $5.33 $5.33 $5.33 $5.33 $20.05 0
2020-03-17 $5.47 $5.47 $5.47 $5.47 $20.58 0
2020-03-16 $5.52 $5.52 $5.52 $5.52 $20.77 0
2020-03-13 $5.63 $5.63 $5.63 $5.63 $21.18 0
2020-03-12 $5.63 $5.63 $5.63 $5.63 $21.18 0
2020-03-11 $5.74 $5.74 $5.74 $5.74 $21.60 0
2020-03-10 $5.79 $5.79 $5.79 $5.79 $21.78 0
2020-03-09 $5.78 $5.78 $5.78 $5.78 $21.75 0
2020-03-06 $5.91 $5.91 $5.91 $5.91 $22.24 0
2020-03-05 $5.95 $5.95 $5.95 $5.95 $22.39 0
2020-03-04 $5.96 $5.96 $5.96 $5.96 $22.42 0
2020-03-03 $5.94 $5.94 $5.94 $5.94 $22.35 0
2020-03-02 $5.93 $5.93 $5.93 $5.93 $22.31 0
2020-02-28 $5.92 $5.92 $5.92 $5.92 $22.27 0
2020-02-27 $5.93 $5.93 $5.93 $5.93 $22.31 0
2020-02-26 $5.95 $5.95 $5.95 $5.95 $22.39 0
2020-02-25 $5.96 $5.96 $5.96 $5.96 $22.42 0
2020-02-24 $5.98 $5.98 $5.98 $5.98 $22.43 0
2020-02-21 $5.99 $5.99 $5.99 $5.99 $22.47 0
2020-02-20 $5.99 $5.99 $5.99 $5.99 $22.47 0
2020-02-19 $5.99 $5.99 $5.99 $5.99 $22.47 0
2020-02-18 $5.99 $5.99 $5.99 $5.99 $22.47 0
2020-02-14 $5.99 $5.99 $5.99 $5.99 $22.47 0
2020-02-13 $5.98 $5.98 $5.98 $5.98 $22.43 0
2020-02-12 $5.98 $5.98 $5.98 $5.98 $22.43 0
2020-02-11 $5.98 $5.98 $5.98 $5.98 $22.43 0
2020-02-10 $5.98 $5.98 $5.98 $5.98 $22.43 0
2020-02-07 $5.98 $5.98 $5.98 $5.98 $22.43 0
2020-02-06 $5.97 $5.97 $5.97 $5.97 $22.39 0
2020-02-05 $5.97 $5.97 $5.97 $5.97 $22.39 0
2020-02-04 $5.97 $5.97 $5.97 $5.97 $22.39 0
2020-02-03 $5.97 $5.97 $5.97 $5.97 $22.39 0
2020-01-31 $5.97 $5.97 $5.97 $5.97 $22.39 0
2020-01-30 $5.96 $5.96 $5.96 $5.96 $22.35 0
2020-01-29 $5.96 $5.96 $5.96 $5.96 $22.35 0
2020-01-28 $5.96 $5.96 $5.96 $5.96 $22.35 0
2020-01-27 $5.95 $5.95 $5.95 $5.95 $22.32 0
2020-01-24 $5.96 $5.96 $5.96 $5.96 $22.35 0
2020-01-23 $5.98 $5.98 $5.98 $5.98 $22.36 0
2020-01-22 $5.99 $5.99 $5.99 $5.99 $22.40 0
2020-01-21 $5.98 $5.98 $5.98 $5.98 $22.36 0
2020-01-17 $5.98 $5.98 $5.98 $5.98 $22.36 0
2020-01-16 $5.98 $5.98 $5.98 $5.98 $22.36 0
2020-01-15 $5.98 $5.98 $5.98 $5.98 $22.36 0
2020-01-14 $5.98 $5.98 $5.98 $5.98 $22.36 0
2020-01-13 $5.98 $5.98 $5.98 $5.98 $22.36 0
2020-01-10 $5.97 $5.97 $5.97 $5.97 $22.32 0
2020-01-09 $5.97 $5.97 $5.97 $5.97 $22.32 0
2020-01-08 $5.97 $5.97 $5.97 $5.97 $22.32 0
2020-01-07 $5.97 $5.97 $5.97 $5.97 $22.32 0
2020-01-06 $5.97 $5.97 $5.97 $5.97 $22.32 0
2020-01-03 $5.97 $5.97 $5.97 $5.97 $22.32 0
2020-01-02 $5.96 $5.96 $5.96 $5.96 $22.29 0
2019-12-31 $5.96 $5.96 $5.96 $5.96 $22.29 0
2019-12-30 $5.96 $5.96 $5.96 $5.96 $22.29 0
2019-12-27 $5.96 $5.96 $5.96 $5.96 $22.29 0
2019-12-26 $5.96 $5.96 $5.96 $5.96 $22.29 0
2019-12-24 $5.95 $5.95 $5.95 $5.95 $22.25 0
2019-12-23 $5.95 $5.95 $5.95 $5.95 $22.25 0
2019-12-20 $5.95 $5.95 $5.95 $5.95 $22.25 0
2019-12-19 $5.95 $5.95 $5.95 $5.95 $22.25 0
2019-12-18 $5.95 $5.95 $5.95 $5.95 $22.25 0
2019-12-17 $5.95 $5.95 $5.95 $5.95 $22.25 0
2019-12-16 $5.96 $5.96 $5.96 $5.96 $22.22 0
2019-12-13 $5.96 $5.96 $5.96 $5.96 $22.22 0
2019-12-12 $5.95 $5.95 $5.95 $5.95 $22.18 0
2019-12-11 $5.95 $5.95 $5.95 $5.95 $22.18 0
2019-12-10 $5.94 $5.94 $5.94 $5.94 $22.14 0
2019-12-09 $5.94 $5.94 $5.94 $5.94 $22.14 0
2019-12-06 $5.94 $5.94 $5.94 $5.94 $22.14 0
2019-12-05 $5.93 $5.93 $5.93 $5.93 $22.10 0
2019-12-04 $5.93 $5.93 $5.93 $5.93 $22.10 0
2019-12-03 $5.93 $5.93 $5.93 $5.93 $22.10 0
2019-12-02 $5.92 $5.92 $5.92 $5.92 $22.07 0
2019-11-29 $5.92 $5.92 $5.92 $5.92 $22.07 0
2019-11-27 $5.92 $5.92 $5.92 $5.92 $22.07 0
2019-11-26 $5.92 $5.92 $5.92 $5.92 $22.07 0
2019-11-25 $5.92 $5.92 $5.92 $5.92 $22.07 0
2019-11-22 $5.93 $5.93 $5.93 $5.93 $22.03 0
2019-11-21 $5.93 $5.93 $5.93 $5.93 $22.03 0
2019-11-20 $5.93 $5.93 $5.93 $5.93 $22.03 0
2019-11-19 $5.93 $5.93 $5.93 $5.93 $22.03 0
2019-11-18 $5.93 $5.93 $5.93 $5.93 $22.03 0
2019-11-15 $5.93 $5.93 $5.93 $5.93 $22.03 0
2019-11-14 $5.93 $5.93 $5.93 $5.93 $22.03 0
2019-11-13 $5.93 $5.93 $5.93 $5.93 $22.03 0
2019-11-12 $5.92 $5.92 $5.92 $5.92 $21.99 0
2019-11-11 $5.92 $5.92 $5.92 $5.92 $21.99 0
2019-11-08 $5.92 $5.92 $5.92 $5.92 $21.99 0
2019-11-07 $5.92 $5.92 $5.92 $5.92 $21.99 0
2019-11-06 $5.93 $5.93 $5.93 $5.93 $22.03 0
2019-11-05 $5.92 $5.92 $5.92 $5.92 $21.99 0
2019-11-04 $5.93 $5.93 $5.93 $5.93 $22.03 0
2019-11-01 $5.93 $5.93 $5.93 $5.93 $22.03 0
2019-10-31 $5.93 $5.93 $5.93 $5.93 $22.03 0
2019-10-30 $5.92 $5.92 $5.92 $5.92 $21.99 0
2019-10-29 $5.92 $5.92 $5.92 $5.92 $21.99 0
2019-10-28 $5.92 $5.92 $5.92 $5.92 $21.99 0
2019-10-25 $5.92 $5.92 $5.92 $5.92 $21.99 0
2019-10-24 $5.93 $5.93 $5.93 $5.93 $21.96 0
2019-10-23 $5.93 $5.93 $5.93 $5.93 $21.96 0
2019-10-22 $5.93 $5.93 $5.93 $5.93 $21.96 0
2019-10-21 $5.93 $5.93 $5.93 $5.93 $21.96 0
2019-10-18 $5.93 $5.93 $5.93 $5.93 $21.96 0
2019-10-17 $5.92 $5.92 $5.92 $5.92 $21.92 0
2019-10-16 $5.92 $5.92 $5.92 $5.92 $21.92 0
2019-10-15 $5.92 $5.92 $5.92 $5.92 $21.92 0
2019-10-14 $5.91 $5.91 $5.91 $5.91 $21.88 0
2019-10-11 $5.91 $5.91 $5.91 $5.91 $21.88 0
2019-10-10 $5.91 $5.91 $5.91 $5.91 $21.88 0
2019-10-09 $5.91 $5.91 $5.91 $5.91 $21.88 0
2019-10-08 $5.91 $5.91 $5.91 $5.91 $21.88 0
2019-10-07 $5.92 $5.92 $5.92 $5.92 $21.92 0
2019-10-04 $5.91 $5.91 $5.91 $5.91 $21.88 0
2019-10-03 $5.91 $5.91 $5.91 $5.91 $21.88 0
2019-10-02 $5.91 $5.91 $5.91 $5.91 $21.88 0
2019-10-01 $5.91 $5.91 $5.91 $5.91 $21.88 0
2019-09-30 $5.91 $5.91 $5.91 $5.91 $21.88 0
2019-09-27 $5.91 $5.91 $5.91 $5.91 $21.88 0
2019-09-26 $5.91 $5.91 $5.91 $5.91 $21.88 0
2019-09-25 $5.90 $5.90 $5.90 $5.90 $21.85 0
2019-09-24 $5.92 $5.92 $5.92 $5.92 $21.92 0
2019-09-23 $5.94 $5.94 $5.94 $5.94 $21.92 0
2019-09-20 $5.93 $5.93 $5.93 $5.93 $21.88 0
2019-09-19 $5.93 $5.93 $5.93 $5.93 $21.88 0
2019-09-18 $5.92 $5.92 $5.92 $5.92 $21.84 0
2019-09-17 $5.92 $5.92 $5.92 $5.92 $21.84 0
2019-09-16 $5.92 $5.92 $5.92 $5.92 $21.84 0
2019-09-13 $5.91 $5.91 $5.91 $5.91 $21.81 0
2019-09-12 $5.92 $5.92 $5.92 $5.92 $21.84 0
2019-09-11 $5.91 $5.91 $5.91 $5.91 $21.81 0
2019-09-10 $5.91 $5.91 $5.91 $5.91 $21.81 0
2019-09-09 $5.92 $5.92 $5.92 $5.92 $21.84 0
2019-09-06 $5.93 $5.93 $5.93 $5.93 $21.88 0
2019-09-05 $5.92 $5.92 $5.92 $5.92 $21.84 0
2019-09-04 $5.93 $5.93 $5.93 $5.93 $21.88 0
2019-09-03 $5.92 $5.92 $5.92 $5.92 $21.84 0
2019-08-30 $5.92 $5.92 $5.92 $5.92 $21.84 0
2019-08-29 $5.92 $5.92 $5.92 $5.92 $21.84 0
2019-08-28 $5.92 $5.92 $5.92 $5.92 $21.84 0
2019-08-27 $5.92 $5.92 $5.92 $5.92 $21.84 0
2019-08-26 $5.92 $5.92 $5.92 $5.92 $21.84 0
2019-08-23 $5.92 $5.92 $5.92 $5.92 $21.84 0
2019-08-22 $5.93 $5.93 $5.93 $5.93 $21.81 0
2019-08-21 $5.93 $5.93 $5.93 $5.93 $21.81 0
2019-08-20 $5.92 $5.92 $5.92 $5.92 $21.77 0
2019-08-19 $5.91 $5.91 $5.91 $5.91 $21.73 0
2019-08-16 $5.92 $5.92 $5.92 $5.92 $21.77 0
2019-08-15 $5.92 $5.92 $5.92 $5.92 $21.77 0
2019-08-14 $5.91 $5.91 $5.91 $5.91 $21.73 0
2019-08-13 $5.91 $5.91 $5.91 $5.91 $21.73 0
2019-08-12 $5.93 $5.93 $5.93 $5.93 $21.81 0
2019-08-09 $5.95 $5.95 $5.95 $5.95 $21.88 0
2019-08-08 $5.95 $5.95 $5.95 $5.95 $21.88 0
2019-08-07 $5.94 $5.94 $5.94 $5.94 $21.84 0
2019-08-06 $5.94 $5.94 $5.94 $5.94 $21.84 0
2019-08-05 $5.94 $5.94 $5.94 $5.94 $21.84 0
2019-08-02 $5.95 $5.95 $5.95 $5.95 $21.88 0
2019-08-01 $5.95 $5.95 $5.95 $5.95 $21.88 0
2019-07-31 $5.94 $5.94 $5.94 $5.94 $21.84 0
2019-07-30 $5.93 $5.93 $5.93 $5.93 $21.81 0
2019-07-29 $5.94 $5.94 $5.94 $5.94 $21.84 0
2019-07-26 $5.93 $5.93 $5.93 $5.93 $21.81 0
2019-07-25 $5.93 $5.93 $5.93 $5.93 $21.81 0
2019-07-24 $5.95 $5.95 $5.95 $5.95 $21.80 0
2019-07-23 $5.94 $5.94 $5.94 $5.94 $21.77 0
2019-07-22 $5.94 $5.94 $5.94 $5.94 $21.77 0
2019-07-19 $5.94 $5.94 $5.94 $5.94 $21.77 0
2019-07-18 $5.94 $5.94 $5.94 $5.94 $21.77 0
2019-07-17 $5.94 $5.94 $5.94 $5.94 $21.77 0
2019-07-16 $5.93 $5.93 $5.93 $5.93 $21.73 0
2019-07-15 $5.94 $5.94 $5.94 $5.94 $21.77 0
2019-07-12 $5.93 $5.93 $5.93 $5.93 $21.73 0
2019-07-11 $5.93 $5.93 $5.93 $5.93 $21.73 0
2019-07-10 $5.93 $5.93 $5.93 $5.93 $21.73 0
2019-07-09 $5.93 $5.93 $5.93 $5.93 $21.73 0
2019-07-08 $5.93 $5.93 $5.93 $5.93 $21.73 0
2019-07-05 $5.93 $5.93 $5.93 $5.93 $21.73 0
2019-07-03 $5.94 $5.94 $5.94 $5.94 $21.77 0
2019-07-02 $5.93 $5.93 $5.93 $5.93 $21.73 0
2019-07-01 $5.93 $5.93 $5.93 $5.93 $21.73 0
2019-06-28 $5.92 $5.92 $5.92 $5.92 $21.69 0
2019-06-27 $5.91 $5.91 $5.91 $5.91 $21.66 0
2019-06-26 $5.91 $5.91 $5.91 $5.91 $21.66 0
2019-06-25 $5.91 $5.91 $5.91 $5.91 $21.66 0
2019-06-24 $5.91 $5.91 $5.91 $5.91 $21.66 0
2019-06-21 $5.93 $5.93 $5.93 $5.93 $21.66 0
2019-06-20 $5.93 $5.93 $5.93 $5.93 $21.66 0
2019-06-19 $5.91 $5.91 $5.91 $5.91 $21.58 0
2019-06-18 $5.90 $5.90 $5.90 $5.90 $21.55 0
2019-06-17 $5.89 $5.89 $5.89 $5.89 $21.51 0
2019-06-14 $5.89 $5.89 $5.89 $5.89 $21.51 0
2019-06-13 $5.89 $5.89 $5.89 $5.89 $21.51 0
2019-06-12 $5.89 $5.89 $5.89 $5.89 $21.51 0
2019-06-11 $5.89 $5.89 $5.89 $5.89 $21.51 0
2019-06-10 $5.88 $5.88 $5.88 $5.88 $21.47 0
2019-06-07 $5.88 $5.88 $5.88 $5.88 $21.47 0
2019-06-06 $5.87 $5.87 $5.87 $5.87 $21.44 0
2019-06-05 $5.87 $5.87 $5.87 $5.87 $21.44 0
2019-06-04 $5.86 $5.86 $5.86 $5.86 $21.40 0
2019-06-03 $5.86 $5.86 $5.86 $5.86 $21.40 0
2019-05-31 $5.86 $5.86 $5.86 $5.86 $21.40 0
2019-05-30 $5.86 $5.86 $5.86 $5.86 $21.40 0
2019-05-29 $5.85 $5.85 $5.85 $5.85 $21.36 0
2019-05-28 $5.86 $5.86 $5.86 $5.86 $21.40 0
2019-05-24 $5.85 $5.85 $5.85 $5.85 $21.36 0
2019-05-23 $5.88 $5.88 $5.88 $5.88 $21.40 0
2019-05-22 $5.87 $5.87 $5.87 $5.87 $21.36 0
2019-05-21 $5.87 $5.87 $5.87 $5.87 $21.36 0
2019-05-20 $5.87 $5.87 $5.87 $5.87 $21.36 0
2019-05-17 $5.86 $5.86 $5.86 $5.86 $21.32 0
2019-05-16 $5.86 $5.86 $5.86 $5.86 $21.32 0
2019-05-15 $5.86 $5.86 $5.86 $5.86 $21.32 0
2019-05-14 $5.86 $5.86 $5.86 $5.86 $21.32 0
2019-05-13 $5.86 $5.86 $5.86 $5.86 $21.32 0
2019-05-10 $5.86 $5.86 $5.86 $5.86 $21.32 0
2019-05-09 $5.86 $5.86 $5.86 $5.86 $21.32 0
2019-05-08 $5.86 $5.86 $5.86 $5.86 $21.32 0
2019-05-07 $5.87 $5.87 $5.87 $5.87 $21.36 0
2019-05-06 $5.86 $5.86 $5.86 $5.86 $21.32 0
2019-05-03 $5.86 $5.86 $5.86 $5.86 $21.32 0
2019-05-02 $5.86 $5.86 $5.86 $5.86 $21.32 0
2019-05-01 $5.87 $5.87 $5.87 $5.87 $21.36 0
2019-04-30 $5.87 $5.87 $5.87 $5.87 $21.36 0
2019-04-29 $5.86 $5.86 $5.86 $5.86 $21.32 0
2019-04-26 $5.86 $5.86 $5.86 $5.86 $21.32 0
2019-04-25 $5.86 $5.86 $5.86 $5.86 $21.32 0
2019-04-24 $5.88 $5.88 $5.88 $5.88 $21.32 0
2019-04-23 $5.88 $5.88 $5.88 $5.88 $21.32 0
2019-04-22 $5.87 $5.87 $5.87 $5.87 $21.29 0
2019-04-18 $5.87 $5.87 $5.87 $5.87 $21.29 0
2019-04-17 $5.87 $5.87 $5.87 $5.87 $21.29 0
2019-04-16 $5.87 $5.87 $5.87 $5.87 $21.29 0
2019-04-15 $5.87 $5.87 $5.87 $5.87 $21.29 0
2019-04-12 $5.87 $5.87 $5.87 $5.87 $21.29 0
2019-04-11 $5.87 $5.87 $5.87 $5.87 $21.29 0
2019-04-10 $5.87 $5.87 $5.87 $5.87 $21.29 0
2019-04-09 $5.86 $5.86 $5.86 $5.86 $21.25 0
2019-04-08 $5.85 $5.85 $5.85 $5.85 $21.21 0
2019-04-05 $5.85 $5.85 $5.85 $5.85 $21.21 0
2019-04-04 $5.85 $5.85 $5.85 $5.85 $21.21 0
2019-04-03 $5.85 $5.85 $5.85 $5.85 $21.21 0
2019-04-02 $5.85 $5.85 $5.85 $5.85 $21.21 0
2019-04-01 $5.85 $5.85 $5.85 $5.85 $21.21 0
2019-03-29 $5.85 $5.85 $5.85 $5.85 $21.21 0
2019-03-28 $5.85 $5.85 $5.85 $5.85 $21.21 0
2019-03-27 $5.85 $5.85 $5.85 $5.85 $21.21 0
2019-03-26 $5.85 $5.85 $5.85 $5.85 $21.21 0
2019-03-25 $5.85 $5.85 $5.85 $5.85 $21.21 0
2019-03-22 $5.86 $5.86 $5.86 $5.86 $21.18 0
2019-03-21 $5.85 $5.85 $5.85 $5.85 $21.14 0
2019-03-20 $5.84 $5.84 $5.84 $5.84 $21.10 0
2019-03-19 $5.83 $5.83 $5.83 $5.83 $21.07 0
2019-03-18 $5.83 $5.83 $5.83 $5.83 $21.07 0
2019-03-15 $5.82 $5.82 $5.82 $5.82 $21.03 0
2019-03-14 $5.81 $5.81 $5.81 $5.81 $21.00 0
2019-03-13 $5.81 $5.81 $5.81 $5.81 $21.00 0
2019-03-12 $5.81 $5.81 $5.81 $5.81 $21.00 0
2019-03-11 $5.80 $5.80 $5.80 $5.80 $20.96 0
2019-03-08 $5.79 $5.79 $5.79 $5.79 $20.92 0
2019-03-07 $5.80 $5.80 $5.80 $5.80 $20.96 0
2019-03-06 $5.80 $5.80 $5.80 $5.80 $20.96 0
2019-03-05 $5.80 $5.80 $5.80 $5.80 $20.96 0
2019-03-04 $5.80 $5.80 $5.80 $5.80 $20.96 0
2019-03-01 $5.79 $5.79 $5.79 $5.79 $20.92 0
2019-02-28 $5.80 $5.80 $5.80 $5.80 $20.96 0
2019-02-27 $5.80 $5.80 $5.80 $5.80 $20.96 0
2019-02-26 $5.80 $5.80 $5.80 $5.80 $20.96 0
2019-02-25 $5.79 $5.79 $5.79 $5.79 $20.92 0
2019-02-22 $5.80 $5.80 $5.80 $5.80 $20.89 0
2019-02-21 $5.80 $5.80 $5.80 $5.80 $20.89 0
2019-02-20 $5.80 $5.80 $5.80 $5.80 $20.89 0
2019-02-19 $5.80 $5.80 $5.80 $5.80 $20.89 0
2019-02-15 $5.79 $5.79 $5.79 $5.79 $20.85 0
2019-02-14 $5.79 $5.79 $5.79 $5.79 $20.85 0
2019-02-13 $5.78 $5.78 $5.78 $5.78 $20.81 0
2019-02-12 $5.78 $5.78 $5.78 $5.78 $20.81 0
2019-02-11 $5.78 $5.78 $5.78 $5.78 $20.81 0
2019-02-08 $5.78 $5.78 $5.78 $5.78 $20.81 0
2019-02-07 $5.78 $5.78 $5.78 $5.78 $20.81 0
2019-02-06 $5.79 $5.79 $5.79 $5.79 $20.85 0
2019-02-05 $5.79 $5.79 $5.79 $5.79 $20.85 0
2019-02-04 $5.77 $5.77 $5.77 $5.77 $20.78 0
2019-02-01 $5.77 $5.77 $5.77 $5.77 $20.78 0
2019-01-31 $5.77 $5.77 $5.77 $5.77 $20.78 0
2019-01-30 $5.74 $5.74 $5.74 $5.74 $20.67 0
2019-01-29 $5.73 $5.73 $5.73 $5.73 $20.63 0
2019-01-28 $5.73 $5.73 $5.73 $5.73 $20.63 0
2019-01-25 $5.73 $5.73 $5.73 $5.73 $20.63 0
2019-01-24 $5.75 $5.75 $5.75 $5.75 $20.63 0
2019-01-23 $5.74 $5.74 $5.74 $5.74 $20.60 0
2019-01-22 $5.74 $5.74 $5.74 $5.74 $20.60 0
2019-01-18 $5.73 $5.73 $5.73 $5.73 $20.56 0
2019-01-17 $5.72 $5.72 $5.72 $5.72 $20.53 0
2019-01-16 $5.72 $5.72 $5.72 $5.72 $20.53 0
2019-01-15 $5.71 $5.71 $5.71 $5.71 $20.49 0
2019-01-14 $5.71 $5.71 $5.71 $5.71 $20.49 0
2019-01-11 $5.72 $5.72 $5.72 $5.72 $20.53 0
2019-01-10 $5.71 $5.71 $5.71 $5.71 $20.49 0
2019-01-09 $5.71 $5.71 $5.71 $5.71 $20.49 0
2019-01-08 $5.70 $5.70 $5.70 $5.70 $20.45 0
2019-01-07 $5.69 $5.69 $5.69 $5.69 $20.42 0
2019-01-04 $5.67 $5.67 $5.67 $5.67 $20.35 0
2019-01-03 $5.66 $5.66 $5.66 $5.66 $20.31 0
2019-01-02 $5.63 $5.63 $5.63 $5.63 $20.20 0
2018-12-31 $5.63 $5.63 $5.63 $5.63 $20.20 0
2018-12-28 $5.62 $5.62 $5.62 $5.62 $20.17 0
2018-12-27 $5.61 $5.61 $5.61 $5.61 $20.13 0
2018-12-26 $5.60 $5.60 $5.60 $5.60 $20.09 0
2018-12-24 $5.61 $5.61 $5.61 $5.61 $20.13 0
2018-12-21 $5.61 $5.61 $5.61 $5.61 $20.13 0
2018-12-20 $5.62 $5.62 $5.62 $5.62 $20.17 0
2018-12-19 $5.65 $5.65 $5.65 $5.65 $20.27 0
2018-12-18 $5.65 $5.65 $5.65 $5.65 $20.27 0
2018-12-17 $5.65 $5.65 $5.65 $5.65 $20.27 0
2018-12-14 $5.65 $5.65 $5.65 $5.65 $20.27 0
2018-12-13 $5.65 $5.65 $5.65 $5.65 $20.27 0
2018-12-12 $5.70 $5.70 $5.70 $5.70 $20.24 0
2018-12-11 $5.69 $5.69 $5.69 $5.69 $20.20 0
2018-12-10 $5.69 $5.69 $5.69 $5.69 $20.20 0
2018-12-07 $5.70 $5.70 $5.70 $5.70 $20.24 0
2018-12-06 $5.68 $5.68 $5.68 $5.68 $20.17 0
2018-12-04 $5.70 $5.70 $5.70 $5.70 $20.24 0
2018-12-03 $5.69 $5.69 $5.69 $5.69 $20.20 0
2018-11-30 $5.67 $5.67 $5.67 $5.67 $20.13 0
2018-11-29 $5.67 $5.67 $5.67 $5.67 $20.13 0
2018-11-28 $5.67 $5.67 $5.67 $5.67 $20.13 0
2018-11-27 $5.66 $5.66 $5.66 $5.66 $20.10 0
2018-11-26 $5.66 $5.66 $5.66 $5.66 $20.10 0
2018-11-23 $5.69 $5.69 $5.69 $5.69 $20.13 0
2018-11-21 $5.69 $5.69 $5.69 $5.69 $20.13 0
2018-11-20 $5.68 $5.68 $5.68 $5.68 $20.09 0
2018-11-19 $5.69 $5.69 $5.69 $5.69 $20.13 0
2018-11-16 $5.69 $5.69 $5.69 $5.69 $20.13 0
2018-11-15 $5.68 $5.68 $5.68 $5.68 $20.09 0
2018-11-14 $5.70 $5.70 $5.70 $5.70 $20.16 0
2018-11-13 $5.70 $5.70 $5.70 $5.70 $20.16 0
2018-11-12 $5.71 $5.71 $5.71 $5.71 $20.20 0
2018-11-09 $5.71 $5.71 $5.71 $5.71 $20.20 0
2018-11-08 $5.71 $5.71 $5.71 $5.71 $20.20 0
2018-11-07 $5.71 $5.71 $5.71 $5.71 $20.20 0
2018-11-06 $5.70 $5.70 $5.70 $5.70 $20.16 0
2018-11-05 $5.70 $5.70 $5.70 $5.70 $20.16 0
2018-11-02 $5.70 $5.70 $5.70 $5.70 $20.16 0
2018-11-01 $5.70 $5.70 $5.70 $5.70 $20.16 0
2018-10-31 $5.70 $5.70 $5.70 $5.70 $20.16 0
2018-10-30 $5.71 $5.71 $5.71 $5.71 $20.20 0
2018-10-29 $5.72 $5.72 $5.72 $5.72 $20.23 0
2018-10-26 $5.72 $5.72 $5.72 $5.72 $20.23 0
2018-10-25 $5.71 $5.71 $5.71 $5.71 $20.20 0
2018-10-24 $5.74 $5.74 $5.74 $5.74 $20.23 0
2018-10-23 $5.73 $5.73 $5.73 $5.73 $20.20 0
2018-10-22 $5.73 $5.73 $5.73 $5.73 $20.20 0
2018-10-19 $5.73 $5.73 $5.73 $5.73 $20.20 0
2018-10-18 $5.74 $5.74 $5.74 $5.74 $20.23 0
2018-10-17 $5.75 $5.75 $5.75 $5.75 $20.27 0
2018-10-16 $5.76 $5.76 $5.76 $5.76 $20.30 0
2018-10-15 $5.75 $5.75 $5.75 $5.75 $20.27 0
2018-10-12 $5.75 $5.75 $5.75 $5.75 $20.27 0
2018-10-11 $5.75 $5.75 $5.75 $5.75 $20.27 0
2018-10-10 $5.73 $5.73 $5.73 $5.73 $20.20 0
2018-10-09 $5.74 $5.74 $5.74 $5.74 $20.23 0
2018-10-08 $5.74 $5.74 $5.74 $5.74 $20.23 0
2018-10-05 $5.75 $5.75 $5.75 $5.75 $20.27 0
2018-10-04 $5.76 $5.76 $5.76 $5.76 $20.30 0
2018-10-03 $5.78 $5.78 $5.78 $5.78 $20.37 0
2018-10-02 $5.80 $5.80 $5.80 $5.80 $20.45 0
2018-10-01 $5.80 $5.80 $5.80 $5.80 $20.45 0
2018-09-28 $5.80 $5.80 $5.80 $5.80 $20.45 0
2018-09-27 $5.81 $5.81 $5.81 $5.81 $20.48 0
2018-09-26 $5.80 $5.80 $5.80 $5.80 $20.45 0
2018-09-25 $5.79 $5.79 $5.79 $5.79 $20.41 0
2018-09-24 $5.79 $5.79 $5.79 $5.79 $20.41 0
2018-09-21 $5.81 $5.81 $5.81 $5.81 $20.42 0
2018-09-20 $5.80 $5.80 $5.80 $5.80 $20.38 0
2018-09-19 $5.80 $5.80 $5.80 $5.80 $20.38 0
2018-09-18 $5.80 $5.80 $5.80 $5.80 $20.38 0
2018-09-17 $5.81 $5.81 $5.81 $5.81 $20.42 0
2018-09-14 $5.81 $5.81 $5.81 $5.81 $20.42 0
2018-09-13 $5.81 $5.81 $5.81 $5.81 $20.42 0
2018-09-12 $5.80 $5.80 $5.80 $5.80 $20.38 0
2018-09-11 $5.79 $5.79 $5.79 $5.79 $20.35 0
2018-09-10 $5.80 $5.80 $5.80 $5.80 $20.38 0
2018-09-07 $5.79 $5.79 $5.79 $5.79 $20.35 0
2018-09-06 $5.80 $5.80 $5.80 $5.80 $20.38 0
2018-09-05 $5.79 $5.79 $5.79 $5.79 $20.35 0
2018-09-04 $5.79 $5.79 $5.79 $5.79 $20.35 0
2018-08-31 $5.80 $5.80 $5.80 $5.80 $20.38 0
2018-08-30 $5.80 $5.80 $5.80 $5.80 $20.38 0
2018-08-29 $5.81 $5.81 $5.81 $5.81 $20.42 0
2018-08-28 $5.80 $5.80 $5.80 $5.80 $20.38 0
2018-08-27 $5.81 $5.81 $5.81 $5.81 $20.42 0
2018-08-24 $5.81 $5.81 $5.81 $5.81 $20.42 0
2018-08-23 $5.83 $5.83 $5.83 $5.83 $20.42 0
2018-08-22 $5.83 $5.83 $5.83 $5.83 $20.42 0
2018-08-21 $5.82 $5.82 $5.82 $5.82 $20.39 0
2018-08-20 $5.82 $5.82 $5.82 $5.82 $20.39 0
2018-08-17 $5.81 $5.81 $5.81 $5.81 $20.35 0
2018-08-16 $5.81 $5.81 $5.81 $5.81 $20.35 0
2018-08-15 $5.80 $5.80 $5.80 $5.80 $20.32 0
2018-08-14 $5.80 $5.80 $5.80 $5.80 $20.32 0
2018-08-13 $5.80 $5.80 $5.80 $5.80 $20.32 0
2018-08-10 $5.81 $5.81 $5.81 $5.81 $20.35 0
2018-08-09 $5.81 $5.81 $5.81 $5.81 $20.35 0
2018-08-08 $5.81 $5.81 $5.81 $5.81 $20.35 0
2018-08-07 $5.82 $5.82 $5.82 $5.82 $20.39 0
2018-08-06 $5.82 $5.82 $5.82 $5.82 $20.39 0
2018-08-03 $5.81 $5.81 $5.81 $5.81 $20.35 0
2018-08-02 $5.81 $5.81 $5.81 $5.81 $20.35 0
2018-08-01 $5.81 $5.81 $5.81 $5.81 $20.35 0
2018-07-31 $5.81 $5.81 $5.81 $5.81 $20.35 0
2018-07-30 $5.81 $5.81 $5.81 $5.81 $20.35 0
2018-07-27 $5.81 $5.81 $5.81 $5.81 $20.35 0
2018-07-26 $5.80 $5.80 $5.80 $5.80 $20.32 0
2018-07-25 $5.80 $5.80 $5.80 $5.80 $20.32 0
2018-07-24 $5.81 $5.81 $5.81 $5.81 $20.29 0
2018-07-23 $5.81 $5.81 $5.81 $5.81 $20.29 0
2018-07-20 $5.81 $5.81 $5.81 $5.81 $20.29 0
2018-07-19 $5.81 $5.81 $5.81 $5.81 $20.29 0
2018-07-18 $5.81 $5.81 $5.81 $5.81 $20.29 0
2018-07-17 $5.81 $5.81 $5.81 $5.81 $20.29 0
2018-07-16 $5.82 $5.82 $5.82 $5.82 $20.33 0
2018-07-13 $5.82 $5.82 $5.82 $5.82 $20.33 0
2018-07-12 $5.81 $5.81 $5.81 $5.81 $20.29 0
2018-07-11 $5.81 $5.81 $5.81 $5.81 $20.29 0
2018-07-10 $5.81 $5.81 $5.81 $5.81 $20.29 0
2018-07-09 $5.80 $5.80 $5.80 $5.80 $20.26 0
2018-07-06 $5.80 $5.80 $5.80 $5.80 $20.26 0
2018-07-05 $5.79 $5.79 $5.79 $5.79 $20.22 0
2018-07-03 $5.79 $5.79 $5.79 $5.79 $20.22 0
2018-07-02 $5.78 $5.78 $5.78 $5.78 $20.19 0
2018-06-29 $5.78 $5.78 $5.78 $5.78 $20.19 0
2018-06-28 $5.78 $5.78 $5.78 $5.78 $20.19 0
2018-06-27 $5.79 $5.79 $5.79 $5.79 $20.22 0
2018-06-26 $5.78 $5.78 $5.78 $5.78 $20.19 0
2018-06-25 $5.78 $5.78 $5.78 $5.78 $20.19 0
2018-06-22 $5.80 $5.80 $5.80 $5.80 $20.19 0
2018-06-21 $5.80 $5.80 $5.80 $5.80 $20.19 0
2018-06-20 $5.80 $5.80 $5.80 $5.80 $20.19 0
2018-06-19 $5.80 $5.80 $5.80 $5.80 $20.19 0
2018-06-18 $5.80 $5.80 $5.80 $5.80 $20.19 0
2018-06-15 $5.81 $5.81 $5.81 $5.81 $20.23 0
2018-06-14 $5.81 $5.81 $5.81 $5.81 $20.23 0
2018-06-13 $5.81 $5.81 $5.81 $5.81 $20.23 0
2018-06-12 $5.81 $5.81 $5.81 $5.81 $20.23 0
2018-06-11 $5.81 $5.81 $5.81 $5.81 $20.23 0
2018-06-08 $5.81 $5.81 $5.81 $5.81 $20.23 0
2018-06-07 $5.81 $5.81 $5.81 $5.81 $20.23 0
2018-06-06 $5.81 $5.81 $5.81 $5.81 $20.23 0
2018-06-05 $5.81 $5.81 $5.81 $5.81 $20.23 0
2018-06-04 $5.81 $5.81 $5.81 $5.81 $20.23 0
2018-06-01 $5.81 $5.81 $5.81 $5.81 $20.23 0
2018-05-31 $5.82 $5.82 $5.82 $5.82 $20.26 0
2018-05-30 $5.81 $5.81 $5.81 $5.81 $20.23 0
2018-05-29 $5.83 $5.83 $5.83 $5.83 $20.30 0
2018-05-25 $5.81 $5.81 $5.81 $5.81 $20.23 0
2018-05-24 $5.80 $5.80 $5.80 $5.80 $20.19 0
2018-05-23 $5.82 $5.82 $5.82 $5.82 $20.20 0
2018-05-22 $5.81 $5.81 $5.81 $5.81 $20.17 0
2018-05-21 $5.80 $5.80 $5.80 $5.80 $20.14 0
2018-05-18 $5.81 $5.81 $5.81 $5.81 $20.17 0
2018-05-17 $5.81 $5.81 $5.81 $5.81 $20.17 0
2018-05-16 $5.81 $5.81 $5.81 $5.81 $20.17 0
2018-05-15 $5.82 $5.82 $5.82 $5.82 $20.20 0
2018-05-14 $5.83 $5.83 $5.83 $5.83 $20.24 0
2018-05-11 $5.83 $5.83 $5.83 $5.83 $20.24 0
2018-05-10 $5.82 $5.82 $5.82 $5.82 $20.20 0
2018-05-09 $5.81 $5.81 $5.81 $5.81 $20.17 0
2018-05-08 $5.82 $5.82 $5.82 $5.82 $20.20 0
2018-05-07 $5.82 $5.82 $5.82 $5.82 $20.20 0
2018-05-04 $5.82 $5.82 $5.82 $5.82 $20.20 0
2018-05-03 $5.82 $5.82 $5.82 $5.82 $20.20 0
2018-05-02 $5.83 $5.83 $5.83 $5.83 $20.24 0
2018-05-01 $5.83 $5.83 $5.83 $5.83 $20.24 0
2018-04-30 $5.84 $5.84 $5.84 $5.84 $20.27 0
2018-04-27 $5.84 $5.84 $5.84 $5.84 $20.27 0
2018-04-26 $5.84 $5.84 $5.84 $5.84 $20.27 0
2018-04-25 $5.83 $5.83 $5.83 $5.83 $20.24 0
2018-04-24 $5.86 $5.86 $5.86 $5.86 $20.28 0
2018-04-23 $5.87 $5.87 $5.87 $5.87 $20.32 0
2018-04-20 $5.87 $5.87 $5.87 $5.87 $20.32 0
2018-04-19 $5.88 $5.88 $5.88 $5.88 $20.35 0
2018-04-18 $5.88 $5.88 $5.88 $5.88 $20.35 0
2018-04-17 $5.89 $5.89 $5.89 $5.89 $20.39 0
2018-04-16 $5.88 $5.88 $5.88 $5.88 $20.35 0
2018-04-13 $5.88 $5.88 $5.88 $5.88 $20.35 0
2018-04-12 $5.88 $5.88 $5.88 $5.88 $20.35 0
2018-04-11 $5.88 $5.88 $5.88 $5.88 $20.35 0
2018-04-10 $5.88 $5.88 $5.88 $5.88 $20.35 0
2018-04-09 $5.87 $5.87 $5.87 $5.87 $20.32 0
2018-04-06 $5.87 $5.87 $5.87 $5.87 $20.32 0
2018-04-05 $5.87 $5.87 $5.87 $5.87 $20.32 0
2018-04-04 $5.86 $5.86 $5.86 $5.86 $20.28 0
2018-04-03 $5.86 $5.86 $5.86 $5.86 $20.28 0
2018-04-02 $5.86 $5.86 $5.86 $5.86 $20.28 0
2018-03-29 $5.86 $5.86 $5.86 $5.86 $20.28 0
2018-03-28 $5.86 $5.86 $5.86 $5.86 $20.28 0
2018-03-27 $5.86 $5.86 $5.86 $5.86 $20.28 0
2018-03-26 $5.84 $5.84 $5.84 $5.84 $20.21 0
2018-03-23 $5.84 $5.84 $5.84 $5.84 $20.21 0
2018-03-22 $5.86 $5.86 $5.86 $5.86 $20.22 0
2018-03-21 $5.86 $5.86 $5.86 $5.86 $20.22 0
2018-03-20 $5.86 $5.86 $5.86 $5.86 $20.22 0
2018-03-19 $5.87 $5.87 $5.87 $5.87 $20.26 0
2018-03-16 $5.87 $5.87 $5.87 $5.87 $20.26 0
2018-03-15 $5.87 $5.87 $5.87 $5.87 $20.26 0
2018-03-14 $5.88 $5.88 $5.88 $5.88 $20.29 0
2018-03-13 $5.88 $5.88 $5.88 $5.88 $20.29 0
2018-03-12 $5.88 $5.88 $5.88 $5.88 $20.29 0
2018-03-09 $5.88 $5.88 $5.88 $5.88 $20.29 0
2018-03-08 $5.88 $5.88 $5.88 $5.88 $20.29 0
2018-03-07 $5.88 $5.88 $5.88 $5.88 $20.29 0
2018-03-06 $5.88 $5.88 $5.88 $5.88 $20.29 0
2018-03-05 $5.88 $5.88 $5.88 $5.88 $20.29 0
2018-03-02 $5.87 $5.87 $5.87 $5.87 $20.26 0
2018-03-01 $5.89 $5.89 $5.89 $5.89 $20.33 0
2018-02-28 $5.89 $5.89 $5.89 $5.89 $20.33 0
2018-02-27 $5.89 $5.89 $5.89 $5.89 $20.33 0
2018-02-26 $5.89 $5.89 $5.89 $5.89 $20.33 0
2018-02-23 $5.88 $5.88 $5.88 $5.88 $20.29 0
2018-02-22 $5.90 $5.90 $5.90 $5.90 $20.30 0
2018-02-21 $5.90 $5.90 $5.90 $5.90 $20.30 0
2018-02-20 $5.91 $5.91 $5.91 $5.91 $20.34 0
2018-02-16 $5.91 $5.91 $5.91 $5.91 $20.34 0
2018-02-15 $5.90 $5.90 $5.90 $5.90 $20.30 0
2018-02-14 $5.89 $5.89 $5.89 $5.89 $20.27 0
2018-02-13 $5.90 $5.90 $5.90 $5.90 $20.30 0
2018-02-12 $5.91 $5.91 $5.91 $5.91 $20.34 0
2018-02-09 $5.91 $5.91 $5.91 $5.91 $20.34 0
2018-02-08 $5.92 $5.92 $5.92 $5.92 $20.37 0
2018-02-07 $5.93 $5.93 $5.93 $5.93 $20.40 0
2018-02-06 $5.93 $5.93 $5.93 $5.93 $20.40 0
2018-02-05 $5.94 $5.94 $5.94 $5.94 $20.44 0
2018-02-02 $5.94 $5.94 $5.94 $5.94 $20.44 0
2018-02-01 $5.95 $5.95 $5.95 $5.95 $20.47 0
2018-01-31 $5.95 $5.95 $5.95 $5.95 $20.47 0
2018-01-30 $5.95 $5.95 $5.95 $5.95 $20.47 0
2018-01-29 $5.95 $5.95 $5.95 $5.95 $20.47 0
2018-01-26 $5.95 $5.95 $5.95 $5.95 $20.47 0
2018-01-25 $5.95 $5.95 $5.95 $5.95 $20.47 0
2018-01-24 $5.96 $5.96 $5.96 $5.96 $20.45 0
2018-01-23 $5.96 $5.96 $5.96 $5.96 $20.45 0
2018-01-22 $5.95 $5.95 $5.95 $5.95 $20.41 0
2018-01-19 $5.95 $5.95 $5.95 $5.95 $20.41 0
2018-01-18 $5.96 $5.96 $5.96 $5.96 $20.45 0
2018-01-17 $5.96 $5.96 $5.96 $5.96 $20.45 0
2018-01-16 $5.96 $5.96 $5.96 $5.96 $20.45 0
2018-01-12 $5.96 $5.96 $5.96 $5.96 $20.45 0
2018-01-11 $5.96 $5.96 $5.96 $5.96 $20.45 0
2018-01-10 $5.95 $5.95 $5.95 $5.95 $20.41 0
2018-01-09 $5.95 $5.95 $5.95 $5.95 $20.41 0
2018-01-08 $5.95 $5.95 $5.95 $5.95 $20.41 0
2018-01-05 $5.95 $5.95 $5.95 $5.95 $20.41 0
2018-01-04 $5.94 $5.94 $5.94 $5.94 $20.38 0
2018-01-03 $5.94 $5.94 $5.94 $5.94 $20.38 0
2018-01-02 $5.93 $5.93 $5.93 $5.93 $20.34 0
2017-12-29 $5.93 $5.93 $5.93 $5.93 $20.34 0
2017-12-28 $5.93 $5.93 $5.93 $5.93 $20.34 0
2017-12-27 $5.93 $5.93 $5.93 $5.93 $20.34 0
2017-12-26 $5.92 $5.92 $5.92 $5.92 $20.31 0
2017-12-22 $5.92 $5.92 $5.92 $5.92 $20.31 0
2017-12-21 $5.92 $5.92 $5.92 $5.92 $20.31 0
2017-12-20 $5.92 $5.92 $5.92 $5.92 $20.31 0
2017-12-19 $5.92 $5.92 $5.92 $5.92 $20.31 0
2017-12-18 $5.92 $5.92 $5.92 $5.92 $20.31 0
2017-12-15 $5.92 $5.92 $5.92 $5.92 $20.31 0
2017-12-14 $5.92 $5.92 $5.92 $5.92 $20.31 0
2017-12-13 $6.01 $6.01 $6.01 $6.01 $20.41 0
2017-12-12 $6.01 $6.01 $6.01 $6.01 $20.41 0
2017-12-11 $6.01 $6.01 $6.01 $6.01 $20.41 0
2017-12-08 $6.01 $6.01 $6.01 $6.01 $20.41 0
2017-12-07 $6.00 $6.00 $6.00 $6.00 $20.38 0
2017-12-06 $6.01 $6.01 $6.01 $6.01 $20.41 0
2017-12-05 $6.01 $6.01 $6.01 $6.01 $20.41 0
2017-12-04 $6.01 $6.01 $6.01 $6.01 $20.41 0
2017-12-01 $6.00 $6.00 $6.00 $6.00 $20.38 0
2017-11-30 $6.00 $6.00 $6.00 $6.00 $20.38 0
2017-11-29 $6.00 $6.00 $6.00 $6.00 $20.38 0
2017-11-28 $6.00 $6.00 $6.00 $6.00 $20.38 0
2017-11-27 $6.00 $6.00 $6.00 $6.00 $20.38 0
2017-11-24 $6.00 $6.00 $6.00 $6.00 $20.38 0
2017-11-22 $6.00 $6.00 $6.00 $6.00 $20.38 0
2017-11-21 $5.99 $5.99 $5.99 $5.99 $20.34 0
2017-11-20 $6.00 $6.00 $6.00 $6.00 $20.32 0
2017-11-17 $6.00 $6.00 $6.00 $6.00 $20.32 0
2017-11-16 $6.00 $6.00 $6.00 $6.00 $20.32 0
2017-11-15 $5.99 $5.99 $5.99 $5.99 $20.28 0
2017-11-14 $5.99 $5.99 $5.99 $5.99 $20.28 0
2017-11-13 $6.00 $6.00 $6.00 $6.00 $20.32 0
2017-11-10 $6.00 $6.00 $6.00 $6.00 $20.32 0
2017-11-09 $6.00 $6.00 $6.00 $6.00 $20.32 0
2017-11-08 $6.01 $6.01 $6.01 $6.01 $20.35 0
2017-11-07 $6.02 $6.02 $6.02 $6.02 $20.39 0
2017-11-06 $6.02 $6.02 $6.02 $6.02 $20.39 0
2017-11-03 $6.02 $6.02 $6.02 $6.02 $20.39 0
2017-11-02 $6.02 $6.02 $6.02 $6.02 $20.39 0
2017-11-01 $6.03 $6.03 $6.03 $6.03 $20.42 0
2017-10-31 $6.02 $6.02 $6.02 $6.02 $20.39 0
2017-10-30 $6.02 $6.02 $6.02 $6.02 $20.39 0
2017-10-27 $6.02 $6.02 $6.02 $6.02 $20.39 0
2017-10-26 $6.02 $6.02 $6.02 $6.02 $20.39 0
2017-10-25 $6.02 $6.02 $6.02 $6.02 $20.39 0
2017-10-24 $6.04 $6.04 $6.04 $6.04 $20.39 0
2017-10-23 $6.04 $6.04 $6.04 $6.04 $20.39 0
2017-10-20 $6.03 $6.03 $6.03 $6.03 $20.36 0
2017-10-19 $6.03 $6.03 $6.03 $6.03 $20.36 0
2017-10-18 $6.03 $6.03 $6.03 $6.03 $20.36 0
2017-10-17 $6.03 $6.03 $6.03 $6.03 $20.36 0
2017-10-16 $6.02 $6.02 $6.02 $6.02 $20.33 0
2017-10-13 $6.03 $6.03 $6.03 $6.03 $20.36 0
2017-10-12 $6.03 $6.03 $6.03 $6.03 $20.36 0
2017-10-11 $6.03 $6.03 $6.03 $6.03 $20.36 0
2017-10-10 $6.02 $6.02 $6.02 $6.02 $20.33 0
2017-10-09 $6.02 $6.02 $6.02 $6.02 $20.33 0
2017-10-06 $6.02 $6.02 $6.02 $6.02 $20.33 0
2017-10-05 $6.03 $6.03 $6.03 $6.03 $20.36 0
2017-10-04 $6.02 $6.02 $6.02 $6.02 $20.33 0
2017-10-03 $6.02 $6.02 $6.02 $6.02 $20.33 0
2017-10-02 $6.02 $6.02 $6.02 $6.02 $20.33 0
2017-09-29 $6.02 $6.02 $6.02 $6.02 $20.33 0
2017-09-28 $6.02 $6.02 $6.02 $6.02 $20.33 0
2017-09-27 $6.01 $6.01 $6.01 $6.01 $20.29 0
2017-09-26 $6.01 $6.01 $6.01 $6.01 $20.29 0
2017-09-25 $6.01 $6.01 $6.01 $6.01 $20.29 0
2017-09-22 $6.02 $6.02 $6.02 $6.02 $20.27 0
2017-09-21 $6.02 $6.02 $6.02 $6.02 $20.27 0
2017-09-20 $6.02 $6.02 $6.02 $6.02 $20.27 0
2017-09-19 $6.02 $6.02 $6.02 $6.02 $20.27 0
2017-09-18 $6.02 $6.02 $6.02 $6.02 $20.27 0
2017-09-15 $6.02 $6.02 $6.02 $6.02 $20.27 0
2017-09-14 $6.02 $6.02 $6.02 $6.02 $20.27 0
2017-09-13 $6.01 $6.01 $6.01 $6.01 $20.23 0
2017-09-12 $6.01 $6.01 $6.01 $6.01 $20.23 0
2017-09-11 $6.01 $6.01 $6.01 $6.01 $20.23 0
2017-09-08 $6.01 $6.01 $6.01 $6.01 $20.23 0
2017-09-07 $6.00 $6.00 $6.00 $6.00 $20.20 0
2017-09-06 $6.00 $6.00 $6.00 $6.00 $20.20 0
2017-09-05 $6.00 $6.00 $6.00 $6.00 $20.20 0
2017-09-01 $6.00 $6.00 $6.00 $6.00 $20.20 0
2017-08-31 $6.00 $6.00 $6.00 $6.00 $20.20 0
2017-08-30 $5.99 $5.99 $5.99 $5.99 $20.17 0
2017-08-29 $5.99 $5.99 $5.99 $5.99 $20.17 0
2017-08-28 $5.99 $5.99 $5.99 $5.99 $20.17 0
2017-08-25 $5.99 $5.99 $5.99 $5.99 $20.17 0
2017-08-24 $5.99 $5.99 $5.99 $5.99 $20.12 0
2017-08-23 $5.99 $5.99 $5.99 $5.99 $20.12 0
2017-08-22 $5.99 $5.99 $5.99 $5.99 $20.12 0
2017-08-21 $5.99 $5.99 $5.99 $5.99 $20.12 0
2017-08-18 $5.99 $5.99 $5.99 $5.99 $20.12 0
2017-08-17 $5.99 $5.99 $5.99 $5.99 $20.12 0
2017-08-16 $5.99 $5.99 $5.99 $5.99 $20.12 0
2017-08-15 $5.99 $5.99 $5.99 $5.99 $20.12 0
2017-08-14 $5.99 $5.99 $5.99 $5.99 $20.12 0
2017-08-11 $5.98 $5.98 $5.98 $5.98 $20.09 0
2017-08-10 $5.99 $5.99 $5.99 $5.99 $20.12 0
2017-08-09 $6.00 $6.00 $6.00 $6.00 $20.16 0
2017-08-08 $6.01 $6.01 $6.01 $6.01 $20.19 0
2017-08-07 $6.01 $6.01 $6.01 $6.01 $20.19 0
2017-08-04 $6.01 $6.01 $6.01 $6.01 $20.19 0
2017-08-03 $6.01 $6.01 $6.01 $6.01 $20.19 0
2017-08-02 $6.01 $6.01 $6.01 $6.01 $20.19 0
2017-08-01 $6.01 $6.01 $6.01 $6.01 $20.19 0
2017-07-31 $6.01 $6.01 $6.01 $6.01 $20.19 0
2017-07-28 $6.01 $6.01 $6.01 $6.01 $20.19 0
2017-07-27 $6.01 $6.01 $6.01 $6.01 $20.19 0
2017-07-26 $6.01 $6.01 $6.01 $6.01 $20.19 0
2017-07-25 $6.00 $6.00 $6.00 $6.00 $20.16 0
2017-07-24 $6.01 $6.01 $6.01 $6.01 $20.14 0
2017-07-21 $6.01 $6.01 $6.01 $6.01 $20.14 0
2017-07-20 $6.01 $6.01 $6.01 $6.01 $20.14 0
2017-07-19 $6.00 $6.00 $6.00 $6.00 $20.11 0
2017-07-18 $6.00 $6.00 $6.00 $6.00 $20.11 0
2017-07-17 $6.00 $6.00 $6.00 $6.00 $20.11 0
2017-07-14 $6.00 $6.00 $6.00 $6.00 $20.11 0
2017-07-13 $5.99 $5.99 $5.99 $5.99 $20.08 0
2017-07-12 $5.98 $5.98 $5.98 $5.98 $20.04 0
2017-07-11 $5.97 $5.97 $5.97 $5.97 $20.01 0
2017-07-10 $5.97 $5.97 $5.97 $5.97 $20.01 0
2017-07-07 $5.96 $5.96 $5.96 $5.96 $19.98 0
2017-07-06 $5.97 $5.97 $5.97 $5.97 $20.01 0
2017-07-05 $5.97 $5.97 $5.97 $5.97 $20.01 0
2017-07-03 $5.97 $5.97 $5.97 $5.97 $20.01 0
2017-06-30 $5.97 $5.97 $5.97 $5.97 $20.01 0
2017-06-29 $5.97 $5.97 $5.97 $5.97 $20.01 0
2017-06-28 $5.97 $5.97 $5.97 $5.97 $20.01 0
2017-06-27 $5.96 $5.96 $5.96 $5.96 $19.98 0
2017-06-26 $5.96 $5.96 $5.96 $5.96 $19.98 0
2017-06-23 $5.96 $5.96 $5.96 $5.96 $19.98 0
2017-06-22 $5.95 $5.95 $5.95 $5.95 $19.94 0
2017-06-21 $5.95 $5.95 $5.95 $5.95 $19.94 0
2017-06-20 $5.96 $5.96 $5.96 $5.96 $19.93 0
2017-06-19 $5.97 $5.97 $5.97 $5.97 $19.96 0
2017-06-16 $5.97 $5.97 $5.97 $5.97 $19.96 0
2017-06-15 $5.97 $5.97 $5.97 $5.97 $19.96 0
2017-06-14 $5.97 $5.97 $5.97 $5.97 $19.96 0
2017-06-13 $5.97 $5.97 $5.97 $5.97 $19.96 0
2017-06-12 $5.96 $5.96 $5.96 $5.96 $19.93 0
2017-06-09 $5.97 $5.97 $5.97 $5.97 $19.96 0
2017-06-08 $5.97 $5.97 $5.97 $5.97 $19.96 0
2017-06-07 $5.97 $5.97 $5.97 $5.97 $19.96 0
2017-06-06 $5.97 $5.97 $5.97 $5.97 $19.96 0
2017-06-05 $5.97 $5.97 $5.97 $5.97 $19.96 0
2017-06-02 $5.96 $5.96 $5.96 $5.96 $19.93 0
2017-06-01 $5.96 $5.96 $5.96 $5.96 $19.93 0
2017-05-31 $5.95 $5.95 $5.95 $5.95 $19.90 0
2017-05-30 $5.95 $5.95 $5.95 $5.95 $19.90 0
2017-05-26 $5.95 $5.95 $5.95 $5.95 $19.90 0
2017-05-25 $5.95 $5.95 $5.95 $5.95 $19.90 0
2017-05-24 $5.95 $5.95 $5.95 $5.95 $19.90 0
2017-05-23 $5.96 $5.96 $5.96 $5.96 $19.88 0
2017-05-22 $5.95 $5.95 $5.95 $5.95 $19.85 0
2017-05-19 $5.95 $5.95 $5.95 $5.95 $19.85 0
2017-05-18 $5.94 $5.94 $5.94 $5.94 $19.81 0
2017-05-17 $5.96 $5.96 $5.96 $5.96 $19.88 0
2017-05-16 $5.95 $5.95 $5.95 $5.95 $19.85 0
2017-05-15 $5.95 $5.95 $5.95 $5.95 $19.85 0
2017-05-12 $5.94 $5.94 $5.94 $5.94 $19.81 0
2017-05-11 $5.94 $5.94 $5.94 $5.94 $19.81 0
2017-05-10 $5.93 $5.93 $5.93 $5.93 $19.78 0
2017-05-09 $5.93 $5.93 $5.93 $5.93 $19.78 0
2017-05-08 $5.93 $5.93 $5.93 $5.93 $19.78 0
2017-05-05 $5.93 $5.93 $5.93 $5.93 $19.78 0
2017-05-04 $5.93 $5.93 $5.93 $5.93 $19.78 0
2017-05-03 $5.94 $5.94 $5.94 $5.94 $19.81 0
2017-05-02 $5.94 $5.94 $5.94 $5.94 $19.81 0
2017-05-01 $5.93 $5.93 $5.93 $5.93 $19.78 0
2017-04-28 $5.93 $5.93 $5.93 $5.93 $19.78 0
2017-04-27 $5.93 $5.93 $5.93 $5.93 $19.78 0
2017-04-26 $5.92 $5.92 $5.92 $5.92 $19.75 0
2017-04-25 $5.92 $5.92 $5.92 $5.92 $19.75 0
2017-04-24 $5.93 $5.93 $5.93 $5.93 $19.73 0
2017-04-21 $5.93 $5.93 $5.93 $5.93 $19.73 0
2017-04-20 $5.92 $5.92 $5.92 $5.92 $19.70 0
2017-04-19 $5.93 $5.93 $5.93 $5.93 $19.73 0
2017-04-18 $5.93 $5.93 $5.93 $5.93 $19.73 0
2017-04-17 $5.92 $5.92 $5.92 $5.92 $19.70 0
2017-04-13 $5.92 $5.92 $5.92 $5.92 $19.70 0
2017-04-12 $5.92 $5.92 $5.92 $5.92 $19.70 0
2017-04-11 $5.92 $5.92 $5.92 $5.92 $19.70 0
2017-04-10 $5.91 $5.91 $5.91 $5.91 $19.66 0
2017-04-07 $5.90 $5.90 $5.90 $5.90 $19.63 0
2017-04-06 $5.91 $5.91 $5.91 $5.91 $19.66 0
2017-04-05 $5.91 $5.91 $5.91 $5.91 $19.66 0
2017-04-04 $5.90 $5.90 $5.90 $5.90 $19.63 0
2017-04-03 $5.90 $5.90 $5.90 $5.90 $19.63 0
2017-03-31 $5.89 $5.89 $5.89 $5.89 $19.60 0
2017-03-30 $5.88 $5.88 $5.88 $5.88 $19.56 0
2017-03-29 $5.88 $5.88 $5.88 $5.88 $19.56 0
2017-03-28 $5.87 $5.87 $5.87 $5.87 $19.53 0
2017-03-27 $5.87 $5.87 $5.87 $5.87 $19.53 0
2017-03-24 $5.87 $5.87 $5.87 $5.87 $19.53 0
2017-03-23 $5.86 $5.86 $5.86 $5.86 $19.50 0
2017-03-22 $5.86 $5.86 $5.86 $5.86 $19.50 0
2017-03-21 $5.88 $5.88 $5.88 $5.88 $19.51 0
2017-03-20 $5.87 $5.87 $5.87 $5.87 $19.48 0
2017-03-17 $5.87 $5.87 $5.87 $5.87 $19.48 0
2017-03-16 $5.86 $5.86 $5.86 $5.86 $19.45 0
2017-03-15 $5.85 $5.85 $5.85 $5.85 $19.42 0
2017-03-14 $5.82 $5.82 $5.82 $5.82 $19.32 0
2017-03-13 $5.84 $5.84 $5.84 $5.84 $19.38 0
2017-03-10 $5.84 $5.84 $5.84 $5.84 $19.38 0
2017-03-09 $5.84 $5.84 $5.84 $5.84 $19.38 0
2017-03-08 $5.86 $5.86 $5.86 $5.86 $19.45 0
2017-03-07 $5.87 $5.87 $5.87 $5.87 $19.48 0
2017-03-06 $5.88 $5.88 $5.88 $5.88 $19.51 0
2017-03-03 $5.88 $5.88 $5.88 $5.88 $19.51 0
2017-03-02 $5.88 $5.88 $5.88 $5.88 $19.51 0
2017-03-01 $5.88 $5.88 $5.88 $5.88 $19.51 0
2017-02-28 $5.89 $5.89 $5.89 $5.89 $19.55 0
2017-02-27 $5.89 $5.89 $5.89 $5.89 $19.55 0
2017-02-24 $5.90 $5.90 $5.90 $5.90 $19.58 0
2017-02-23 $5.89 $5.89 $5.89 $5.89 $19.55 0
2017-02-22 $5.89 $5.89 $5.89 $5.89 $19.50 0
2017-02-21 $5.89 $5.89 $5.89 $5.89 $19.50 0
2017-02-17 $5.88 $5.88 $5.88 $5.88 $19.47 0
2017-02-16 $5.88 $5.88 $5.88 $5.88 $19.47 0
2017-02-15 $5.88 $5.88 $5.88 $5.88 $19.47 0
2017-02-14 $5.88 $5.88 $5.88 $5.88 $19.47 0
2017-02-13 $5.89 $5.89 $5.89 $5.89 $19.50 0
2017-02-10 $5.89 $5.89 $5.89 $5.89 $19.50 0
2017-02-09 $5.88 $5.88 $5.88 $5.88 $19.47 0
2017-02-08 $5.89 $5.89 $5.89 $5.89 $19.50 0
2017-02-07 $5.89 $5.89 $5.89 $5.89 $19.50 0
2017-02-06 $5.88 $5.88 $5.88 $5.88 $19.47 0
2017-02-03 $5.87 $5.87 $5.87 $5.87 $19.43 0
2017-02-02 $5.87 $5.87 $5.87 $5.87 $19.43 0
2017-02-01 $5.87 $5.87 $5.87 $5.87 $19.43 0
2017-01-31 $5.86 $5.86 $5.86 $5.86 $19.40 0
2017-01-30 $5.86 $5.86 $5.86 $5.86 $19.40 0
2017-01-27 $5.86 $5.86 $5.86 $5.86 $19.40 0
2017-01-26 $5.86 $5.86 $5.86 $5.86 $19.40 0
2017-01-25 $5.85 $5.85 $5.85 $5.85 $19.37 0
2017-01-24 $5.87 $5.87 $5.87 $5.87 $19.38 0
2017-01-23 $5.87 $5.87 $5.87 $5.87 $19.38 0
2017-01-20 $5.86 $5.86 $5.86 $5.86 $19.35 0
2017-01-19 $5.86 $5.86 $5.86 $5.86 $19.35 0
2017-01-18 $5.87 $5.87 $5.87 $5.87 $19.38 0
2017-01-17 $5.88 $5.88 $5.88 $5.88 $19.42 0
2017-01-13 $5.87 $5.87 $5.87 $5.87 $19.38 0
2017-01-12 $5.87 $5.87 $5.87 $5.87 $19.38 0
2017-01-11 $5.86 $5.86 $5.86 $5.86 $19.35 0
2017-01-10 $5.86 $5.86 $5.86 $5.86 $19.35 0
2017-01-09 $5.86 $5.86 $5.86 $5.86 $19.35 0
2017-01-06 $5.85 $5.85 $5.85 $5.85 $19.32 0
2017-01-05 $5.85 $5.85 $5.85 $5.85 $19.32 0
2017-01-04 $5.83 $5.83 $5.83 $5.83 $19.25 0
2017-01-03 $5.83 $5.83 $5.83 $5.83 $19.25 0
2016-12-30 $5.82 $5.82 $5.82 $5.82 $19.22 0
2016-12-29 $5.82 $5.82 $5.82 $5.82 $19.22 0
2016-12-28 $5.81 $5.81 $5.81 $5.81 $19.18 0
2016-12-27 $5.80 $5.80 $5.80 $5.80 $19.15 0
2016-12-23 $5.80 $5.80 $5.80 $5.80 $19.15 0
2016-12-22 $5.80 $5.80 $5.80 $5.80 $19.15 0
2016-12-21 $5.80 $5.80 $5.80 $5.80 $19.15 0
2016-12-20 $5.79 $5.79 $5.79 $5.79 $19.12 0
2016-12-19 $5.79 $5.79 $5.79 $5.79 $19.12 0
2016-12-16 $5.78 $5.78 $5.78 $5.78 $19.09 0
2016-12-15 $5.78 $5.78 $5.78 $5.78 $19.09 0
2016-12-14 $5.83 $5.83 $5.83 $5.83 $19.16 0
2016-12-13 $5.84 $5.84 $5.84 $5.84 $19.19 0
2016-12-12 $5.83 $5.83 $5.83 $5.83 $19.16 0
2016-12-09 $5.83 $5.83 $5.83 $5.83 $19.16 0
2016-12-08 $5.84 $5.84 $5.84 $5.84 $19.19 0
2016-12-07 $5.83 $5.83 $5.83 $5.83 $19.16 0
2016-12-06 $5.82 $5.82 $5.82 $5.82 $19.13 0
2016-12-05 $5.81 $5.81 $5.81 $5.81 $19.09 0
2016-12-02 $5.80 $5.80 $5.80 $5.80 $19.06 0
2016-12-01 $5.80 $5.80 $5.80 $5.80 $19.06 0
2016-11-30 $5.81 $5.81 $5.81 $5.81 $19.09 0
2016-11-29 $5.80 $5.80 $5.80 $5.80 $19.06 0
2016-11-28 $5.80 $5.80 $5.80 $5.80 $19.06 0
2016-11-25 $5.79 $5.79 $5.79 $5.79 $19.03 0
2016-11-23 $5.80 $5.80 $5.80 $5.80 $19.06 0
2016-11-22 $5.80 $5.80 $5.80 $5.80 $19.06 0
2016-11-21 $5.80 $5.80 $5.80 $5.80 $19.02 0
2016-11-18 $5.80 $5.80 $5.80 $5.80 $19.02 0
2016-11-17 $5.82 $5.82 $5.82 $5.82 $19.08 0
2016-11-16 $5.81 $5.81 $5.81 $5.81 $19.05 0
2016-11-15 $5.81 $5.81 $5.81 $5.81 $19.05 0
2016-11-14 $5.80 $5.80 $5.80 $5.80 $19.02 0
2016-11-11 $5.83 $5.83 $5.83 $5.83 $19.12 0
2016-11-10 $5.84 $5.84 $5.84 $5.84 $19.15 0
2016-11-09 $5.86 $5.86 $5.86 $5.86 $19.22 0
2016-11-08 $5.88 $5.88 $5.88 $5.88 $19.28 0
2016-11-07 $5.88 $5.88 $5.88 $5.88 $19.28 0
2016-11-04 $5.86 $5.86 $5.86 $5.86 $19.22 0
2016-11-03 $5.87 $5.87 $5.87 $5.87 $19.25 0
2016-11-02 $5.87 $5.87 $5.87 $5.87 $19.25 0
2016-11-01 $5.87 $5.87 $5.87 $5.87 $19.25 0
2016-10-31 $5.88 $5.88 $5.88 $5.88 $19.28 0
2016-10-28 $5.89 $5.89 $5.89 $5.89 $19.31 0
2016-10-27 $5.89 $5.89 $5.89 $5.89 $19.31 0
2016-10-26 $5.90 $5.90 $5.90 $5.90 $19.35 0
2016-10-25 $5.91 $5.91 $5.91 $5.91 $19.38 0
2016-10-24 $5.92 $5.92 $5.92 $5.92 $19.37 0
2016-10-21 $5.91 $5.91 $5.91 $5.91 $19.34 0
2016-10-20 $5.91 $5.91 $5.91 $5.91 $19.34 0
2016-10-19 $5.91 $5.91 $5.91 $5.91 $19.34 0
2016-10-18 $5.91 $5.91 $5.91 $5.91 $19.34 0
2016-10-17 $5.90 $5.90 $5.90 $5.90 $19.31 0
2016-10-14 $5.90 $5.90 $5.90 $5.90 $19.31 0
2016-10-13 $5.90 $5.90 $5.90 $5.90 $19.31 0
2016-10-12 $5.90 $5.90 $5.90 $5.90 $19.31 0
2016-10-11 $5.90 $5.90 $5.90 $5.90 $19.31 0
2016-10-10 $5.90 $5.90 $5.90 $5.90 $19.31 0
2016-10-07 $5.90 $5.90 $5.90 $5.90 $19.31 0
2016-10-06 $5.90 $5.90 $5.90 $5.90 $19.31 0
2016-10-05 $5.89 $5.89 $5.89 $5.89 $19.28 0
2016-10-04 $5.89 $5.89 $5.89 $5.89 $19.28 0
2016-10-03 $5.89 $5.89 $5.89 $5.89 $19.28 0
2016-09-30 $5.89 $5.89 $5.89 $5.89 $19.28 0
2016-09-29 $5.88 $5.88 $5.88 $5.88 $19.24 0
2016-09-28 $5.87 $5.87 $5.87 $5.87 $19.21 0
2016-09-27 $5.87 $5.87 $5.87 $5.87 $19.21 0
2016-09-26 $5.87 $5.87 $5.87 $5.87 $19.21 0
2016-09-23 $5.87 $5.87 $5.87 $5.87 $19.21 0
2016-09-22 $5.89 $5.89 $5.89 $5.89 $19.22 0
2016-09-21 $5.87 $5.87 $5.87 $5.87 $19.16 0
2016-09-20 $5.86 $5.86 $5.86 $5.86 $19.13 0
2016-09-19 $5.86 $5.86 $5.86 $5.86 $19.13 0
2016-09-16 $5.85 $5.85 $5.85 $5.85 $19.09 0
2016-09-15 $5.85 $5.85 $5.85 $5.85 $19.09 0
2016-09-14 $5.86 $5.86 $5.86 $5.86 $19.13 0
2016-09-13 $5.86 $5.86 $5.86 $5.86 $19.13 0
2016-09-12 $5.87 $5.87 $5.87 $5.87 $19.16 0
2016-09-09 $5.88 $5.88 $5.88 $5.88 $19.19 0
2016-09-08 $5.90 $5.90 $5.90 $5.90 $19.26 0
2016-09-07 $5.90 $5.90 $5.90 $5.90 $19.26 0
2016-09-06 $5.90 $5.90 $5.90 $5.90 $19.26 0
2016-09-02 $5.89 $5.89 $5.89 $5.89 $19.22 0
2016-09-01 $5.89 $5.89 $5.89 $5.89 $19.22 0
2016-08-31 $5.89 $5.89 $5.89 $5.89 $19.22 0
2016-08-30 $5.89 $5.89 $5.89 $5.89 $19.22 0
2016-08-29 $5.89 $5.89 $5.89 $5.89 $19.22 0
2016-08-26 $5.89 $5.89 $5.89 $5.89 $19.22 0
2016-08-25 $5.88 $5.88 $5.88 $5.88 $19.19 0
2016-08-24 $5.90 $5.90 $5.90 $5.90 $19.21 0
2016-08-23 $5.90 $5.90 $5.90 $5.90 $19.21 0
2016-08-22 $5.89 $5.89 $5.89 $5.89 $19.17 0
2016-08-19 $5.89 $5.89 $5.89 $5.89 $19.17 0
2016-08-18 $5.89 $5.89 $5.89 $5.89 $19.17 0
2016-08-17 $5.89 $5.89 $5.89 $5.89 $19.17 0
2016-08-16 $5.89 $5.89 $5.89 $5.89 $19.17 0
2016-08-15 $5.88 $5.88 $5.88 $5.88 $19.14 0
2016-08-12 $5.88 $5.88 $5.88 $5.88 $19.14 0
2016-08-11 $5.88 $5.88 $5.88 $5.88 $19.14 0
2016-08-10 $5.87 $5.87 $5.87 $5.87 $19.11 0
2016-08-09 $5.87 $5.87 $5.87 $5.87 $19.11 0
2016-08-08 $5.85 $5.85 $5.85 $5.85 $19.04 0
2016-08-05 $5.85 $5.85 $5.85 $5.85 $19.04 0
2016-08-04 $5.83 $5.83 $5.83 $5.83 $18.98 0
2016-08-03 $5.82 $5.82 $5.82 $5.82 $18.94 0
2016-08-02 $5.82 $5.82 $5.82 $5.82 $18.94 0
2016-08-01 $5.83 $5.83 $5.83 $5.83 $18.98 0
2016-07-29 $5.83 $5.83 $5.83 $5.83 $18.98 0
2016-07-28 $5.84 $5.84 $5.84 $5.84 $19.01 0
2016-07-27 $5.83 $5.83 $5.83 $5.83 $18.98 0
2016-07-26 $5.84 $5.84 $5.84 $5.84 $19.01 0
2016-07-25 $5.85 $5.85 $5.85 $5.85 $19.04 0
2016-07-22 $5.86 $5.86 $5.86 $5.86 $19.02 0
2016-07-21 $5.86 $5.86 $5.86 $5.86 $19.02 0
2016-07-20 $5.86 $5.86 $5.86 $5.86 $19.02 0
2016-07-19 $5.85 $5.85 $5.85 $5.85 $18.99 0
2016-07-18 $5.85 $5.85 $5.85 $5.85 $18.99 0
2016-07-15 $5.85 $5.85 $5.85 $5.85 $18.99 0
2016-07-14 $5.85 $5.85 $5.85 $5.85 $18.99 0
2016-07-13 $5.84 $5.84 $5.84 $5.84 $18.96 0
2016-07-12 $5.85 $5.85 $5.85 $5.85 $18.99 0
2016-07-11 $5.83 $5.83 $5.83 $5.83 $18.93 0
2016-07-08 $5.81 $5.81 $5.81 $5.81 $18.86 0
2016-07-07 $5.79 $5.79 $5.79 $5.79 $18.80 0
2016-07-06 $5.78 $5.78 $5.78 $5.78 $18.76 0
2016-07-05 $5.78 $5.78 $5.78 $5.78 $18.76 0
2016-07-01 $5.77 $5.77 $5.77 $5.77 $18.73 0
2016-06-30 $5.75 $5.75 $5.75 $5.75 $18.67 0
2016-06-29 $5.74 $5.74 $5.74 $5.74 $18.63 0
2016-06-28 $5.71 $5.71 $5.71 $5.71 $18.54 0
2016-06-27 $5.70 $5.70 $5.70 $5.70 $18.50 0
2016-06-24 $5.72 $5.72 $5.72 $5.72 $18.57 0
2016-06-23 $5.77 $5.77 $5.77 $5.77 $18.68 0
2016-06-22 $5.76 $5.76 $5.76 $5.76 $18.65 0
2016-06-21 $5.75 $5.75 $5.75 $5.75 $18.62 0
2016-06-20 $5.75 $5.75 $5.75 $5.75 $18.62 0
2016-06-17 $5.73 $5.73 $5.73 $5.73 $18.55 0
2016-06-16 $5.72 $5.72 $5.72 $5.72 $18.52 0
2016-06-15 $5.73 $5.73 $5.73 $5.73 $18.55 0
2016-06-14 $5.74 $5.74 $5.74 $5.74 $18.58 0
2016-06-13 $5.75 $5.75 $5.75 $5.75 $18.62 0
2016-06-10 $5.76 $5.76 $5.76 $5.76 $18.65 0
2016-06-09 $5.78 $5.78 $5.78 $5.78 $18.71 0
2016-06-08 $5.78 $5.78 $5.78 $5.78 $18.71 0
2016-06-07 $5.76 $5.76 $5.76 $5.76 $18.65 0
2016-06-06 $5.75 $5.75 $5.75 $5.75 $18.62 0
2016-06-03 $5.74 $5.74 $5.74 $5.74 $18.58 0
2016-06-02 $5.74 $5.74 $5.74 $5.74 $18.58 0
2016-06-01 $5.74 $5.74 $5.74 $5.74 $18.58 0
2016-05-31 $5.74 $5.74 $5.74 $5.74 $18.58 0
2016-05-27 $5.74 $5.74 $5.74 $5.74 $18.58 0
2016-05-26 $5.74 $5.74 $5.74 $5.74 $18.58 0
2016-05-25 $5.74 $5.74 $5.74 $5.74 $18.58 0
2016-05-24 $5.75 $5.75 $5.75 $5.75 $18.56 0
2016-05-23 $5.74 $5.74 $5.74 $5.74 $18.53 0
2016-05-20 $5.74 $5.74 $5.74 $5.74 $18.53 0
2016-05-19 $5.73 $5.73 $5.73 $5.73 $18.50 0
2016-05-18 $5.75 $5.75 $5.75 $5.75 $18.56 0
2016-05-17 $5.75 $5.75 $5.75 $5.75 $18.56 0
2016-05-16 $5.74 $5.74 $5.74 $5.74 $18.53 0
2016-05-13 $5.74 $5.74 $5.74 $5.74 $18.53 0
2016-05-12 $5.74 $5.74 $5.74 $5.74 $18.53 0
2016-05-11 $5.73 $5.73 $5.73 $5.73 $18.50 0
2016-05-10 $5.73 $5.73 $5.73 $5.73 $18.50 0
2016-05-09 $5.72 $5.72 $5.72 $5.72 $18.47 0
2016-05-06 $5.73 $5.73 $5.73 $5.73 $18.50 0
2016-05-05 $5.73 $5.73 $5.73 $5.73 $18.50 0
2016-05-04 $5.73 $5.73 $5.73 $5.73 $18.50 0
2016-05-03 $5.74 $5.74 $5.74 $5.74 $18.53 0
2016-05-02 $5.75 $5.75 $5.75 $5.75 $18.56 0
2016-04-29 $5.75 $5.75 $5.75 $5.75 $18.56 0
2016-04-28 $5.75 $5.75 $5.75 $5.75 $18.56 0
2016-04-27 $5.74 $5.74 $5.74 $5.74 $18.53 0
2016-04-26 $5.74 $5.74 $5.74 $5.74 $18.53 0
2016-04-25 $5.73 $5.73 $5.73 $5.73 $18.50 0
2016-04-22 $5.75 $5.75 $5.75 $5.75 $18.51 0
2016-04-21 $5.75 $5.75 $5.75 $5.75 $18.51 0
2016-04-20 $5.75 $5.75 $5.75 $5.75 $18.51 0
2016-04-19 $5.73 $5.73 $5.73 $5.73 $18.44 0
2016-04-18 $5.71 $5.71 $5.71 $5.71 $18.38 0
2016-04-15 $5.71 $5.71 $5.71 $5.71 $18.38 0
2016-04-14 $5.71 $5.71 $5.71 $5.71 $18.38 0
2016-04-13 $5.70 $5.70 $5.70 $5.70 $18.35 0
2016-04-12 $5.69 $5.69 $5.69 $5.69 $18.31 0
2016-04-11 $5.68 $5.68 $5.68 $5.68 $18.28 0
2016-04-08 $5.67 $5.67 $5.67 $5.67 $18.25 0
2016-04-07 $5.66 $5.66 $5.66 $5.66 $18.22 0
2016-04-06 $5.67 $5.67 $5.67 $5.67 $18.25 0
2016-04-05 $5.65 $5.65 $5.65 $5.65 $18.19 0
2016-04-04 $5.66 $5.66 $5.66 $5.66 $18.22 0
2016-04-01 $5.65 $5.65 $5.65 $5.65 $18.19 0
2016-03-31 $5.65 $5.65 $5.65 $5.65 $18.19 0
2016-03-30 $5.64 $5.64 $5.64 $5.64 $18.15 0
2016-03-29 $5.63 $5.63 $5.63 $5.63 $18.12 0
2016-03-28 $5.64 $5.64 $5.64 $5.64 $18.15 0
2016-03-24 $5.64 $5.64 $5.64 $5.64 $18.15 0
2016-03-23 $5.67 $5.67 $5.67 $5.67 $18.19 0
2016-03-22 $5.68 $5.68 $5.68 $5.68 $18.22 0
2016-03-21 $5.68 $5.68 $5.68 $5.68 $18.22 0
2016-03-18 $5.67 $5.67 $5.67 $5.67 $18.19 0
2016-03-17 $5.65 $5.65 $5.65 $5.65 $18.13 0
2016-03-16 $5.62 $5.62 $5.62 $5.62 $18.03 0
2016-03-15 $5.63 $5.63 $5.63 $5.63 $18.06 0
2016-03-14 $5.63 $5.63 $5.63 $5.63 $18.06 0
2016-03-11 $5.62 $5.62 $5.62 $5.62 $18.03 0
2016-03-10 $5.60 $5.60 $5.60 $5.60 $17.97 0
2016-03-09 $5.58 $5.58 $5.58 $5.58 $17.90 0
2016-03-08 $5.58 $5.58 $5.58 $5.58 $17.90 0
2016-03-07 $5.58 $5.58 $5.58 $5.58 $17.90 0
2016-03-04 $5.57 $5.57 $5.57 $5.57 $17.87 0
2016-03-03 $5.55 $5.55 $5.55 $5.55 $17.81 0
2016-03-02 $5.54 $5.54 $5.54 $5.54 $17.78 0
2016-03-01 $5.52 $5.52 $5.52 $5.52 $17.71 0
2016-02-29 $5.49 $5.49 $5.49 $5.49 $17.61 0
2016-02-26 $5.47 $5.47 $5.47 $5.47 $17.55 0
2016-02-25 $5.44 $5.44 $5.44 $5.44 $17.45 0
2016-02-24 $5.43 $5.43 $5.43 $5.43 $17.42 0
2016-02-23 $5.46 $5.46 $5.46 $5.46 $17.46 0
2016-02-22 $5.45 $5.45 $5.45 $5.45 $17.43 0
2016-02-19 $5.44 $5.44 $5.44 $5.44 $17.40 0
2016-02-18 $5.44 $5.44 $5.44 $5.44 $17.40 0
2016-02-17 $5.43 $5.43 $5.43 $5.43 $17.37 0
2016-02-16 $5.40 $5.40 $5.40 $5.40 $17.27 0
2016-02-12 $5.39 $5.39 $5.39 $5.39 $17.24 0
2016-02-11 $5.36 $5.36 $5.36 $5.36 $17.14 0
2016-02-10 $5.40 $5.40 $5.40 $5.40 $17.27 0
2016-02-09 $5.39 $5.39 $5.39 $5.39 $17.24 0
2016-02-08 $5.41 $5.41 $5.41 $5.41 $17.30 0
2016-02-05 $5.45 $5.45 $5.45 $5.45 $17.43 0
2016-02-04 $5.46 $5.46 $5.46 $5.46 $17.46 0
2016-02-03 $5.46 $5.46 $5.46 $5.46 $17.46 0
2016-02-02 $5.46 $5.46 $5.46 $5.46 $17.46 0
2016-02-01 $5.49 $5.49 $5.49 $5.49 $17.56 0
2016-01-29 $5.49 $5.49 $5.49 $5.49 $17.56 0
2016-01-28 $5.48 $5.48 $5.48 $5.48 $17.53 0
2016-01-27 $5.47 $5.47 $5.47 $5.47 $17.49 0
2016-01-26 $5.46 $5.46 $5.46 $5.46 $17.46 0
2016-01-25 $5.46 $5.46 $5.46 $5.46 $17.46 0
2016-01-22 $5.48 $5.48 $5.48 $5.48 $17.46 0
2016-01-21 $5.44 $5.44 $5.44 $5.44 $17.34 0
2016-01-20 $5.43 $5.43 $5.43 $5.43 $17.30 0
2016-01-19 $5.47 $5.47 $5.47 $5.47 $17.43 0
2016-01-15 $5.48 $5.48 $5.48 $5.48 $17.46 0
2016-01-14 $5.52 $5.52 $5.52 $5.52 $17.59 0
2016-01-13 $5.53 $5.53 $5.53 $5.53 $17.62 0
2016-01-12 $5.54 $5.54 $5.54 $5.54 $17.65 0
2016-01-11 $5.54 $5.54 $5.54 $5.54 $17.65 0
2016-01-08 $5.55 $5.55 $5.55 $5.55 $17.69 0
2016-01-07 $5.56 $5.56 $5.56 $5.56 $17.72 0
2016-01-06 $5.58 $5.58 $5.58 $5.58 $17.78 0
2016-01-05 $5.58 $5.58 $5.58 $5.58 $17.78 0
2016-01-04 $5.57 $5.57 $5.57 $5.57 $17.75 0
2015-12-31 $5.57 $5.57 $5.57 $5.57 $17.75 0
2015-12-30 $5.58 $5.58 $5.58 $5.58 $17.78 0
2015-12-29 $5.58 $5.58 $5.58 $5.58 $17.78 0
2015-12-28 $5.57 $5.57 $5.57 $5.57 $17.75 0
2015-12-24 $5.57 $5.57 $5.57 $5.57 $17.75 0
2015-12-23 $5.56 $5.56 $5.56 $5.56 $17.72 0
2015-12-22 $5.56 $5.56 $5.56 $5.56 $17.72 0
2015-12-21 $5.55 $5.55 $5.55 $5.55 $17.69 0
2015-12-18 $5.55 $5.55 $5.55 $5.55 $17.69 0
2015-12-17 $5.56 $5.56 $5.56 $5.56 $17.72 0
2015-12-16 $5.59 $5.59 $5.59 $5.59 $17.73 0
2015-12-15 $5.58 $5.58 $5.58 $5.58 $17.70 0
2015-12-14 $5.55 $5.55 $5.55 $5.55 $17.61 0
2015-12-11 $5.58 $5.58 $5.58 $5.58 $17.70 0
2015-12-10 $5.62 $5.62 $5.62 $5.62 $17.83 0
2015-12-09 $5.62 $5.62 $5.62 $5.62 $17.83 0
2015-12-08 $5.63 $5.63 $5.63 $5.63 $17.86 0
2015-12-07 $5.64 $5.64 $5.64 $5.64 $17.89 0
2015-12-04 $5.65 $5.65 $5.65 $5.65 $17.92 0
2015-12-03 $5.66 $5.66 $5.66 $5.66 $17.96 0
2015-12-02 $5.66 $5.66 $5.66 $5.66 $17.96 0
2015-12-01 $5.65 $5.65 $5.65 $5.65 $17.92 0
2015-11-30 $5.65 $5.65 $5.65 $5.65 $17.92 0
2015-11-27 $5.64 $5.64 $5.64 $5.64 $17.89 0
2015-11-25 $5.64 $5.64 $5.64 $5.64 $17.89 0
2015-11-24 $5.64 $5.64 $5.64 $5.64 $17.89 0
2015-11-23 $5.65 $5.65 $5.65 $5.65 $17.92 0
2015-11-20 $5.67 $5.67 $5.67 $5.67 $17.92 0
2015-11-19 $5.67 $5.67 $5.67 $5.67 $17.92 0
2015-11-18 $5.68 $5.68 $5.68 $5.68 $17.95 0
2015-11-17 $5.68 $5.68 $5.68 $5.68 $17.95 0
2015-11-16 $5.67 $5.67 $5.67 $5.67 $17.92 0
2015-11-13 $5.67 $5.67 $5.67 $5.67 $17.92 0
2015-11-12 $5.68 $5.68 $5.68 $5.68 $17.95 0
2015-11-11 $5.69 $5.69 $5.69 $5.69 $17.98 0
2015-11-10 $5.70 $5.70 $5.70 $5.70 $18.01 0
2015-11-09 $5.70 $5.70 $5.70 $5.70 $18.01 0
2015-11-06 $5.72 $5.72 $5.72 $5.72 $18.07 0
2015-11-05 $5.72 $5.72 $5.72 $5.72 $18.07 0
2015-11-04 $5.72 $5.72 $5.72 $5.72 $18.07 0
2015-11-03 $5.72 $5.72 $5.72 $5.72 $18.07 0
2015-11-02 $5.71 $5.71 $5.71 $5.71 $18.04 0
2015-10-30 $5.71 $5.71 $5.71 $5.71 $18.04 0
2015-10-29 $5.71 $5.71 $5.71 $5.71 $18.04 0
2015-10-28 $5.71 $5.71 $5.71 $5.71 $18.04 0
2015-10-27 $5.69 $5.69 $5.69 $5.69 $17.98 0
2015-10-26 $5.70 $5.70 $5.70 $5.70 $18.01 0
2015-10-23 $5.70 $5.70 $5.70 $5.70 $18.01 0
2015-10-22 $5.71 $5.71 $5.71 $5.71 $17.97 0
2015-10-21 $5.70 $5.70 $5.70 $5.70 $17.94 0
2015-10-20 $5.71 $5.71 $5.71 $5.71 $17.97 0
2015-10-19 $5.70 $5.70 $5.70 $5.70 $17.94 0
2015-10-16 $5.70 $5.70 $5.70 $5.70 $17.94 0
2015-10-15 $5.69 $5.69 $5.69 $5.69 $17.91 0
2015-10-14 $5.68 $5.68 $5.68 $5.68 $17.88 0
2015-10-13 $5.69 $5.69 $5.69 $5.69 $17.91 0
2015-10-12 $5.70 $5.70 $5.70 $5.70 $17.94 0
2015-10-09 $5.70 $5.70 $5.70 $5.70 $17.94 0
2015-10-08 $5.69 $5.69 $5.69 $5.69 $17.91 0
2015-10-07 $5.68 $5.68 $5.68 $5.68 $17.88 0
2015-10-06 $5.66 $5.66 $5.66 $5.66 $17.81 0
2015-10-05 $5.65 $5.65 $5.65 $5.65 $17.78 0
2015-10-02 $5.62 $5.62 $5.62 $5.62 $17.69 0
2015-10-01 $5.63 $5.63 $5.63 $5.63 $17.72 0
2015-09-30 $5.63 $5.63 $5.63 $5.63 $17.72 0
2015-09-29 $5.63 $5.63 $5.63 $5.63 $17.72 0
2015-09-28 $5.64 $5.64 $5.64 $5.64 $17.75 0
2015-09-25 $5.68 $5.68 $5.68 $5.68 $17.88 0
2015-09-24 $5.71 $5.71 $5.71 $5.71 $17.90 0
2015-09-23 $5.72 $5.72 $5.72 $5.72 $17.93 0
2015-09-22 $5.72 $5.72 $5.72 $5.72 $17.93 0
2015-09-21 $5.74 $5.74 $5.74 $5.74 $17.99 0
2015-09-18 $5.74 $5.74 $5.74 $5.74 $17.99 0
2015-09-17 $5.74 $5.74 $5.74 $5.74 $17.99 0
2015-09-16 $5.76 $5.76 $5.76 $5.76 $18.06 0
2015-09-15 $5.76 $5.76 $5.76 $5.76 $18.06 0
2015-09-14 $5.75 $5.75 $5.75 $5.75 $18.02 0
2015-09-11 $5.75 $5.75 $5.75 $5.75 $18.02 0
2015-09-10 $5.76 $5.76 $5.76 $5.76 $18.06 0
2015-09-09 $5.76 $5.76 $5.76 $5.76 $18.06 0
2015-09-08 $5.76 $5.76 $5.76 $5.76 $18.06 0
2015-09-04 $5.75 $5.75 $5.75 $5.75 $18.02 0
2015-09-03 $5.75 $5.75 $5.75 $5.75 $18.02 0
2015-09-02 $5.74 $5.74 $5.74 $5.74 $17.99 0
2015-09-01 $5.74 $5.74 $5.74 $5.74 $17.99 0
2015-08-31 $5.75 $5.75 $5.75 $5.75 $18.02 0
2015-08-28 $5.75 $5.75 $5.75 $5.75 $18.02 0
2015-08-27 $5.74 $5.74 $5.74 $5.74 $17.99 0
2015-08-26 $5.72 $5.72 $5.72 $5.72 $17.93 0
2015-08-25 $5.71 $5.71 $5.71 $5.71 $17.90 0
2015-08-24 $5.71 $5.71 $5.71 $5.71 $17.83 0
2015-08-21 $5.74 $5.74 $5.74 $5.74 $17.92 0
2015-08-20 $5.76 $5.76 $5.76 $5.76 $17.98 0
2015-08-19 $5.78 $5.78 $5.78 $5.78 $18.05 0
2015-08-18 $5.79 $5.79 $5.79 $5.79 $18.08 0
2015-08-17 $5.79 $5.79 $5.79 $5.79 $18.08 0
2015-08-14 $5.79 $5.79 $5.79 $5.79 $18.08 0
2015-08-13 $5.79 $5.79 $5.79 $5.79 $18.08 0
2015-08-12 $5.78 $5.78 $5.78 $5.78 $18.05 0
2015-08-11 $5.80 $5.80 $5.80 $5.80 $18.11 0
2015-08-10 $5.81 $5.81 $5.81 $5.81 $18.14 0
2015-08-07 $5.81 $5.81 $5.81 $5.81 $18.14 0
2015-08-06 $5.83 $5.83 $5.83 $5.83 $18.20 0
2015-08-05 $5.84 $5.84 $5.84 $5.84 $18.23 0
2015-08-04 $5.84 $5.84 $5.84 $5.84 $18.23 0
2015-08-03 $5.84 $5.84 $5.84 $5.84 $18.23 0
2015-07-31 $5.84 $5.84 $5.84 $5.84 $18.23 0
2015-07-30 $5.85 $5.85 $5.85 $5.85 $18.26 0
2015-07-29 $5.84 $5.84 $5.84 $5.84 $18.23 0
2015-07-28 $5.82 $5.82 $5.82 $5.82 $18.17 0
2015-07-27 $5.82 $5.82 $5.82 $5.82 $18.17 0
2015-07-24 $5.83 $5.83 $5.83 $5.83 $18.20 0
2015-07-23 $5.86 $5.86 $5.86 $5.86 $18.23 0
2015-07-22 $5.87 $5.87 $5.87 $5.87 $18.26 0
2015-07-21 $5.88 $5.88 $5.88 $5.88 $18.29 0
2015-07-20 $5.89 $5.89 $5.89 $5.89 $18.32 0
2015-07-17 $5.90 $5.90 $5.90 $5.90 $18.35 0
2015-07-16 $5.90 $5.90 $5.90 $5.90 $18.35 0
2015-07-15 $5.90 $5.90 $5.90 $5.90 $18.35 0
2015-07-14 $5.90 $5.90 $5.90 $5.90 $18.35 0
2015-07-13 $5.91 $5.91 $5.91 $5.91 $18.38 0
2015-07-10 $5.89 $5.89 $5.89 $5.89 $18.32 0
2015-07-09 $5.88 $5.88 $5.88 $5.88 $18.29 0
2015-07-08 $5.87 $5.87 $5.87 $5.87 $18.26 0
2015-07-07 $5.87 $5.87 $5.87 $5.87 $18.26 0
2015-07-06 $5.88 $5.88 $5.88 $5.88 $18.29 0
2015-07-02 $5.89 $5.89 $5.89 $5.89 $18.32 0
2015-07-01 $5.89 $5.89 $5.89 $5.89 $18.32 0
2015-06-30 $5.87 $5.87 $5.87 $5.87 $18.26 0
2015-06-29 $5.87 $5.87 $5.87 $5.87 $18.26 0
2015-06-26 $5.90 $5.90 $5.90 $5.90 $18.35 0
2015-06-25 $5.89 $5.89 $5.89 $5.89 $18.32 0
2015-06-24 $5.92 $5.92 $5.92 $5.92 $18.35 0
2015-06-23 $5.92 $5.92 $5.92 $5.92 $18.35 0
2015-06-22 $5.92 $5.92 $5.92 $5.92 $18.35 0
2015-06-19 $5.89 $5.89 $5.89 $5.89 $18.25 0
2015-06-18 $5.90 $5.90 $5.90 $5.90 $18.28 0
2015-06-17 $5.89 $5.89 $5.89 $5.89 $18.25 0
2015-06-16 $5.88 $5.88 $5.88 $5.88 $18.22 0
2015-06-15 $5.88 $5.88 $5.88 $5.88 $18.22 0
2015-06-12 $5.90 $5.90 $5.90 $5.90 $18.28 0
2015-06-11 $5.90 $5.90 $5.90 $5.90 $18.28 0
2015-06-10 $5.90 $5.90 $5.90 $5.90 $18.28 0
2015-06-09 $5.90 $5.90 $5.90 $5.90 $18.28 0
2015-06-08 $5.90 $5.90 $5.90 $5.90 $18.28 0
2015-06-05 $5.91 $5.91 $5.91 $5.91 $18.32 0
2015-06-04 $5.91 $5.91 $5.91 $5.91 $18.32 0
2015-06-03 $5.92 $5.92 $5.92 $5.92 $18.35 0
2015-06-02 $5.92 $5.92 $5.92 $5.92 $18.35 0
2015-06-01 $5.93 $5.93 $5.93 $5.93 $18.38 0
2015-05-29 $5.92 $5.92 $5.92 $5.92 $18.35 0
2015-05-28 $5.92 $5.92 $5.92 $5.92 $18.35 0
2015-05-27 $5.92 $5.92 $5.92 $5.92 $18.35 0
2015-05-26 $5.91 $5.91 $5.91 $5.91 $18.32 0
2015-05-22 $5.94 $5.94 $5.94 $5.94 $18.35 0
2015-05-21 $5.94 $5.94 $5.94 $5.94 $18.35 0
2015-05-20 $5.94 $5.94 $5.94 $5.94 $18.35 0
2015-05-19 $5.94 $5.94 $5.94 $5.94 $18.35 0
2015-05-18 $5.94 $5.94 $5.94 $5.94 $18.35 0
2015-05-15 $5.93 $5.93 $5.93 $5.93 $18.32 0
2015-05-14 $5.93 $5.93 $5.93 $5.93 $18.32 0
2015-05-13 $5.93 $5.93 $5.93 $5.93 $18.32 0
2015-05-12 $5.92 $5.92 $5.92 $5.92 $18.28 0
2015-05-11 $5.94 $5.94 $5.94 $5.94 $18.35 0
2015-05-08 $5.93 $5.93 $5.93 $5.93 $18.32 0
2015-05-07 $5.92 $5.92 $5.92 $5.92 $18.28 0
2015-05-06 $5.93 $5.93 $5.93 $5.93 $18.32 0
2015-05-05 $5.93 $5.93 $5.93 $5.93 $18.32 0
2015-05-04 $5.93 $5.93 $5.93 $5.93 $18.32 0
2015-05-01 $5.93 $5.93 $5.93 $5.93 $18.32 0
2015-04-30 $5.92 $5.92 $5.92 $5.92 $18.28 0
2015-04-29 $5.91 $5.91 $5.91 $5.91 $18.25 0
2015-04-28 $5.91 $5.91 $5.91 $5.91 $18.25 0
2015-04-27 $5.91 $5.91 $5.91 $5.91 $18.25 0
2015-04-24 $5.90 $5.90 $5.90 $5.90 $18.22 0
2015-04-23 $5.92 $5.92 $5.92 $5.92 $18.22 0
2015-04-22 $5.92 $5.92 $5.92 $5.92 $18.22 0
2015-04-21 $5.91 $5.91 $5.91 $5.91 $18.19 0
2015-04-20 $5.91 $5.91 $5.91 $5.91 $18.19 0
2015-04-17 $5.90 $5.90 $5.90 $5.90 $18.16 0
2015-04-16 $5.91 $5.91 $5.91 $5.91 $18.19 0
2015-04-15 $5.92 $5.92 $5.92 $5.92 $18.22 0
2015-04-14 $5.92 $5.92 $5.92 $5.92 $18.22 0
2015-04-13 $5.93 $5.93 $5.93 $5.93 $18.25 0
2015-04-10 $5.92 $5.92 $5.92 $5.92 $18.22 0
2015-04-09 $5.92 $5.92 $5.92 $5.92 $18.22 0
2015-04-08 $5.91 $5.91 $5.91 $5.91 $18.19 0
2015-04-07 $5.91 $5.91 $5.91 $5.91 $18.19 0
2015-04-06 $5.90 $5.90 $5.90 $5.90 $18.16 0
2015-04-02 $5.89 $5.89 $5.89 $5.89 $18.13 0
2015-04-01 $5.88 $5.88 $5.88 $5.88 $18.10 0
2015-03-31 $5.87 $5.87 $5.87 $5.87 $18.07 0
2015-03-30 $5.87 $5.87 $5.87 $5.87 $18.07 0
2015-03-27 $5.86 $5.86 $5.86 $5.86 $18.04 0
2015-03-26 $5.87 $5.87 $5.87 $5.87 $18.07 0
2015-03-25 $5.86 $5.86 $5.86 $5.86 $18.04 0
2015-03-24 $5.87 $5.87 $5.87 $5.87 $18.01 0
2015-03-23 $5.87 $5.87 $5.87 $5.87 $18.01 0
2015-03-20 $5.87 $5.87 $5.87 $5.87 $18.01 0
2015-03-19 $5.87 $5.87 $5.87 $5.87 $18.01 0
2015-03-18 $5.84 $5.84 $5.84 $5.84 $17.92 0
2015-03-17 $5.86 $5.86 $5.86 $5.86 $17.98 0
2015-03-16 $5.87 $5.87 $5.87 $5.87 $18.01 0
2015-03-13 $5.88 $5.88 $5.88 $5.88 $18.04 0
2015-03-12 $5.89 $5.89 $5.89 $5.89 $18.07 0
2015-03-11 $5.89 $5.89 $5.89 $5.89 $18.07 0
2015-03-10 $5.89 $5.89 $5.89 $5.89 $18.07 0
2015-03-09 $5.90 $5.90 $5.90 $5.90 $18.10 0
2015-03-06 $5.92 $5.92 $5.92 $5.92 $18.16 0
2015-03-05 $5.91 $5.91 $5.91 $5.91 $18.13 0
2015-03-04 $5.90 $5.90 $5.90 $5.90 $18.10 0
2015-03-03 $5.91 $5.91 $5.91 $5.91 $18.13 0
2015-03-02 $5.91 $5.91 $5.91 $5.91 $18.13 0
2015-02-27 $5.89 $5.89 $5.89 $5.89 $18.07 0
2015-02-26 $5.89 $5.89 $5.89 $5.89 $18.07 0
2015-02-25 $5.87 $5.87 $5.87 $5.87 $18.01 0
2015-02-24 $5.89 $5.89 $5.89 $5.89 $18.01 0
2015-02-23 $5.88 $5.88 $5.88 $5.88 $17.98 0
2015-02-20 $5.89 $5.89 $5.89 $5.89 $18.01 0
2015-02-19 $5.89 $5.89 $5.89 $5.89 $18.01 0
2015-02-18 $5.88 $5.88 $5.88 $5.88 $17.98 0
2015-02-17 $5.88 $5.88 $5.88 $5.88 $17.98 0
2015-02-13 $5.86 $5.86 $5.86 $5.86 $17.92 0
2015-02-12 $5.85 $5.85 $5.85 $5.85 $17.89 0
2015-02-11 $5.85 $5.85 $5.85 $5.85 $17.89 0
2015-02-10 $5.85 $5.85 $5.85 $5.85 $17.89 0
2015-02-09 $5.85 $5.85 $5.85 $5.85 $17.89 0
2015-02-06 $5.85 $5.85 $5.85 $5.85 $17.89 0
2015-02-05 $5.83 $5.83 $5.83 $5.83 $17.83 0
2015-02-04 $5.82 $5.82 $5.82 $5.82 $17.80 0
2015-02-03 $5.82 $5.82 $5.82 $5.82 $17.80 0
2015-02-02 $5.80 $5.80 $5.80 $5.80 $17.73 0
2015-01-30 $5.79 $5.79 $5.79 $5.79 $17.70 0
2015-01-29 $5.80 $5.80 $5.80 $5.80 $17.73 0
2015-01-28 $5.80 $5.80 $5.80 $5.80 $17.73 0
2015-01-27 $5.81 $5.81 $5.81 $5.81 $17.77 0
2015-01-26 $5.81 $5.81 $5.81 $5.81 $17.77 0
2015-01-23 $5.81 $5.81 $5.81 $5.81 $17.77 0
2015-01-22 $5.82 $5.82 $5.82 $5.82 $17.74 0
2015-01-21 $5.79 $5.79 $5.79 $5.79 $17.64 0
2015-01-20 $5.78 $5.78 $5.78 $5.78 $17.61 0
2015-01-16 $5.78 $5.78 $5.78 $5.78 $17.61 0
2015-01-15 $5.77 $5.77 $5.77 $5.77 $17.58 0
2015-01-14 $5.76 $5.76 $5.76 $5.76 $17.55 0
2015-01-13 $5.78 $5.78 $5.78 $5.78 $17.61 0
2015-01-12 $5.78 $5.78 $5.78 $5.78 $17.61 0
2015-01-09 $5.79 $5.79 $5.79 $5.79 $17.64 0
2015-01-08 $5.79 $5.79 $5.79 $5.79 $17.64 0
2015-01-07 $5.76 $5.76 $5.76 $5.76 $17.55 0
2015-01-06 $5.75 $5.75 $5.75 $5.75 $17.52 0
2015-01-05 $5.77 $5.77 $5.77 $5.77 $17.58 0
2015-01-02 $5.80 $5.80 $5.80 $5.80 $17.67 0
2014-12-31 $5.80 $5.80 $5.80 $5.80 $17.67 0
2014-12-30 $5.80 $5.80 $5.80 $5.80 $17.67 0
2014-12-29 $5.80 $5.80 $5.80 $5.80 $17.67 0
2014-12-26 $5.81 $5.81 $5.81 $5.81 $17.70 0
2014-12-24 $5.80 $5.80 $5.80 $5.80 $17.67 0
2014-12-23 $5.80 $5.80 $5.80 $5.80 $17.67 0
2014-12-22 $5.79 $5.79 $5.79 $5.79 $17.64 0
2014-12-19 $5.77 $5.77 $5.77 $5.77 $17.58 0
2014-12-18 $5.76 $5.76 $5.76 $5.76 $17.55 0
2014-12-17 $5.71 $5.71 $5.71 $5.71 $17.40 0
2014-12-16 $5.80 $5.80 $5.80 $5.80 $17.37 0
2014-12-15 $5.83 $5.83 $5.83 $5.83 $17.46 0
2014-12-12 $5.85 $5.85 $5.85 $5.85 $17.52 0
2014-12-11 $5.89 $5.89 $5.89 $5.89 $17.64 0
2014-12-10 $5.90 $5.90 $5.90 $5.90 $17.67 0
2014-12-09 $5.92 $5.92 $5.92 $5.92 $17.73 0
2014-12-08 $5.95 $5.95 $5.95 $5.95 $17.82 0
2014-12-05 $5.97 $5.97 $5.97 $5.97 $17.88 0
2014-12-04 $5.96 $5.96 $5.96 $5.96 $17.85 0
2014-12-03 $5.97 $5.97 $5.97 $5.97 $17.88 0
2014-12-02 $5.96 $5.96 $5.96 $5.96 $17.85 0
2014-12-01 $5.97 $5.97 $5.97 $5.97 $17.88 0
2014-11-28 $5.99 $5.99 $5.99 $5.99 $17.94 0

COLUMBIA STRATEGIC INCOME FUND INSTITUTIONAL 2 CLASS (CTIVX) News Headlines

Recent COLUMBIA STRATEGIC INCOME FUND INSTITUTIONAL 2 CLASS (CTIVX) News
Time Published Title News Site