Delaware Enhanced Global Dividend Income Fund (DEX)

Exchange: NYSE

$9.90 ($-0.14) -1.39%

Data as of Dec. 2, 2021

Dec. 2, 2021
Delaware Enhanced Global Dividend Income Fund - Daily Information
Click for more stock information on Delaware Enhanced Global Dividend Income Fund.
Daily Information Data
Date Dec. 2, 2021
Open $10.03
Previous Close $9.90
High $10.03
Low $9.84
Adjusted Open $10.03
Previous Adjusted Close $9.90
Adjusted High $10.03
Adjusted Low $9.84

About Delaware Enhanced Global Dividend Income Fund (DEX)

Delaware Enhanced Global Dividend & Income Fund

Historical Stock Data for Delaware Enhanced Global Dividend Income Fund (DEX)
Date Open High Low Close Adj.Close Volume
2021-11-26 $10.03 $10.03 $9.84 $9.90 $9.90 32,377
2021-11-24 $10.01 $10.07 $10.01 $10.04 $10.04 13,177
2021-11-23 $10.06 $10.10 $10.00 $10.04 $10.04 53,216
2021-11-22 $10.06 $10.10 $10.03 $10.09 $10.09 39,831
2021-11-19 $10.21 $10.21 $10.03 $10.05 $10.05 55,111
2021-11-18 $10.17 $10.19 $10.12 $10.13 $10.13 33,422
2021-11-17 $10.22 $10.27 $10.19 $10.21 $10.14 41,279
2021-11-16 $10.19 $10.28 $10.19 $10.21 $10.14 38,773
2021-11-15 $10.29 $10.33 $10.20 $10.20 $10.13 25,852
2021-11-12 $10.21 $10.31 $10.21 $10.22 $10.15 25,086
2021-11-11 $10.23 $10.28 $10.21 $10.24 $10.17 26,133
2021-11-10 $10.23 $10.29 $10.18 $10.21 $10.14 32,557
2021-11-09 $10.23 $10.28 $10.19 $10.25 $10.18 65,212
2021-11-08 $10.30 $10.30 $10.24 $10.25 $10.18 20,135
2021-11-05 $10.19 $10.26 $10.18 $10.24 $10.17 16,755
2021-11-04 $10.17 $10.23 $10.17 $10.18 $10.11 17,327
2021-11-03 $10.17 $10.18 $10.17 $10.17 $10.10 31,806
2021-11-02 $10.19 $10.21 $10.18 $10.18 $10.11 18,163
2021-11-01 $10.19 $10.25 $10.18 $10.19 $10.12 43,925
2021-10-29 $10.21 $10.25 $10.17 $10.20 $10.13 34,067
2021-10-28 $10.11 $10.24 $10.11 $10.24 $10.17 25,658
2021-10-27 $10.12 $10.19 $10.12 $10.13 $10.07 21,857
2021-10-26 $10.16 $10.22 $10.13 $10.13 $10.07 60,699
2021-10-25 $10.16 $10.19 $10.14 $10.15 $10.09 22,825
2021-10-22 $10.14 $10.18 $10.13 $10.17 $10.10 13,735
2021-10-21 $10.14 $10.22 $10.14 $10.17 $10.10 14,150
2021-10-20 $10.21 $10.29 $10.20 $10.28 $10.15 36,969
2021-10-19 $10.21 $10.25 $10.19 $10.23 $10.10 12,953
2021-10-18 $10.17 $10.24 $10.16 $10.21 $10.08 18,574
2021-10-15 $10.20 $10.24 $10.17 $10.23 $10.09 30,036
2021-10-14 $10.19 $10.22 $10.09 $10.17 $10.04 19,247
2021-10-13 $10.15 $10.18 $10.13 $10.13 $10.00 11,280
2021-10-12 $10.13 $10.14 $10.09 $10.13 $10.00 9,318
2021-10-11 $10.14 $10.19 $10.14 $10.16 $10.03 16,183
2021-10-08 $10.15 $10.15 $10.14 $10.15 $10.02 16,691
2021-10-07 $10.08 $10.15 $10.08 $10.13 $10.00 6,566
2021-10-06 $10.04 $10.09 $9.96 $10.07 $9.94 7,794
2021-10-05 $10.09 $10.11 $10.08 $10.08 $9.95 16,174
2021-10-04 $10.13 $10.13 $10.05 $10.10 $9.97 23,193
2021-10-01 $10.14 $10.16 $10.09 $10.14 $10.01 4,755
2021-09-30 $10.15 $10.19 $10.11 $10.12 $9.99 23,183
2021-09-29 $10.18 $10.19 $10.14 $10.17 $10.04 7,739
2021-09-28 $10.23 $10.26 $10.13 $10.16 $10.03 84,648
2021-09-27 $10.37 $10.37 $10.27 $10.29 $10.16 24,867
2021-09-24 $10.39 $10.39 $10.29 $10.32 $10.19 18,307
2021-09-23 $10.32 $10.37 $10.30 $10.37 $10.24 33,677
2021-09-22 $10.28 $10.29 $10.24 $10.27 $10.14 22,057
2021-09-21 $10.25 $10.28 $10.23 $10.24 $10.11 30,425
2021-09-20 $10.20 $10.22 $10.10 $10.18 $10.05 32,230
2021-09-17 $10.33 $10.36 $10.28 $10.32 $10.19 18,914
2021-09-16 $10.32 $10.39 $10.32 $10.36 $10.23 21,446
2021-09-15 $10.47 $10.48 $10.38 $10.44 $10.24 28,187
2021-09-14 $10.54 $10.54 $10.44 $10.45 $10.25 14,846
2021-09-13 $10.53 $10.54 $10.43 $10.50 $10.30 51,840
2021-09-10 $10.59 $10.59 $10.47 $10.52 $10.32 11,929
2021-09-09 $10.56 $10.58 $10.48 $10.51 $10.31 24,831
2021-09-08 $10.55 $10.56 $10.52 $10.56 $10.36 9,312
2021-09-07 $10.63 $10.63 $10.52 $10.54 $10.34 15,550
2021-09-03 $10.58 $10.62 $10.57 $10.62 $10.42 15,984
2021-09-02 $10.58 $10.60 $10.55 $10.59 $10.39 8,852
2021-09-01 $10.52 $10.55 $10.48 $10.55 $10.35 16,678
2021-08-31 $10.46 $10.48 $10.40 $10.48 $10.28 26,438
2021-08-30 $10.46 $10.51 $10.40 $10.47 $10.27 20,755
2021-08-27 $10.49 $10.51 $10.43 $10.46 $10.26 21,511
2021-08-26 $10.53 $10.53 $10.41 $10.47 $10.27 22,293
2021-08-25 $10.49 $10.52 $10.47 $10.50 $10.30 20,235
2021-08-24 $10.49 $10.50 $10.46 $10.48 $10.28 22,190
2021-08-23 $10.44 $10.49 $10.44 $10.47 $10.27 17,961
2021-08-20 $10.54 $10.54 $10.38 $10.40 $10.20 19,292
2021-08-19 $10.34 $10.41 $10.34 $10.34 $10.14 36,586
2021-08-18 $10.63 $10.63 $10.51 $10.51 $10.25 29,494
2021-08-17 $10.62 $10.62 $10.51 $10.53 $10.27 17,693
2021-08-16 $10.61 $10.61 $10.56 $10.59 $10.32 9,654
2021-08-13 $10.61 $10.61 $10.54 $10.60 $10.34 19,572
2021-08-12 $10.52 $10.52 $10.46 $10.52 $10.26 16,829
2021-08-11 $10.48 $10.48 $10.45 $10.46 $10.20 40,016
2021-08-10 $10.57 $10.57 $10.45 $10.48 $10.22 26,020
2021-08-09 $10.47 $10.50 $10.42 $10.48 $10.22 23,112
2021-08-06 $10.42 $10.46 $10.40 $10.41 $10.15 15,112
2021-08-05 $10.46 $10.46 $10.41 $10.42 $10.16 4,638
2021-08-04 $10.43 $10.47 $10.40 $10.41 $10.15 12,945
2021-08-03 $10.52 $10.52 $10.44 $10.46 $10.20 21,626
2021-08-02 $10.48 $10.53 $10.47 $10.47 $10.21 6,894
2021-07-30 $10.50 $10.50 $10.42 $10.45 $10.19 12,238
2021-07-29 $10.45 $10.53 $10.43 $10.47 $10.21 24,220
2021-07-28 $10.36 $10.43 $10.36 $10.42 $10.16 12,243
2021-07-27 $10.39 $10.39 $10.34 $10.36 $10.10 30,884
2021-07-26 $10.39 $10.44 $10.36 $10.37 $10.11 17,756
2021-07-23 $10.38 $10.44 $10.36 $10.38 $10.12 31,451
2021-07-22 $10.37 $10.43 $10.32 $10.36 $10.10 37,673
2021-07-21 $10.37 $10.46 $10.34 $10.43 $10.11 37,174
2021-07-20 $10.27 $10.35 $10.26 $10.35 $10.03 68,895
2021-07-19 $10.32 $10.35 $10.25 $10.27 $9.96 30,663
2021-07-16 $10.56 $10.56 $10.41 $10.42 $10.10 79,430
2021-07-15 $10.61 $10.61 $10.52 $10.53 $10.21 46,684
2021-07-14 $10.56 $10.61 $10.56 $10.61 $10.29 36,254
2021-07-13 $10.55 $10.59 $10.53 $10.56 $10.24 19,763
2021-07-12 $10.50 $10.57 $10.50 $10.53 $10.21 9,207
2021-07-09 $10.61 $10.61 $10.44 $10.50 $10.18 68,429
2021-07-08 $10.81 $10.81 $10.58 $10.58 $10.26 70,242
2021-07-07 $11.03 $11.14 $10.94 $10.99 $10.66 50,676
2021-07-06 $10.92 $11.00 $10.92 $10.99 $10.65 20,345
2021-07-02 $10.78 $10.98 $10.78 $10.98 $10.65 48,640
2021-07-01 $10.72 $10.76 $10.71 $10.73 $10.40 20,537
2021-06-30 $10.84 $10.86 $10.72 $10.72 $10.39 37,863
2021-06-29 $10.77 $10.86 $10.65 $10.86 $10.53 33,871
2021-06-28 $10.56 $10.77 $10.54 $10.77 $10.44 17,464
2021-06-25 $10.55 $10.62 $10.52 $10.53 $10.21 16,996
2021-06-24 $10.49 $10.55 $10.43 $10.55 $10.23 33,889
2021-06-23 $10.46 $10.46 $10.39 $10.44 $10.12 26,269
2021-06-22 $10.39 $10.45 $10.39 $10.42 $10.10 33,566
2021-06-21 $10.36 $10.50 $10.36 $10.42 $10.10 32,213
2021-06-18 $10.46 $10.46 $10.27 $10.35 $10.03 53,376
2021-06-17 $10.51 $10.59 $10.48 $10.48 $10.16 18,989
2021-06-16 $10.68 $10.68 $10.59 $10.61 $10.23 16,744
2021-06-15 $10.66 $10.70 $10.63 $10.63 $10.25 14,878
2021-06-14 $10.68 $10.74 $10.62 $10.62 $10.24 33,269
2021-06-11 $10.70 $10.74 $10.66 $10.66 $10.28 29,064
2021-06-10 $10.60 $10.71 $10.59 $10.69 $10.31 73,074
2021-06-09 $10.55 $10.56 $10.51 $10.56 $10.18 52,046
2021-06-08 $10.48 $10.55 $10.46 $10.52 $10.14 88,380
2021-06-07 $10.46 $10.49 $10.45 $10.48 $10.10 32,983
2021-06-04 $10.39 $10.45 $10.39 $10.43 $10.05 60,670
2021-06-03 $10.43 $10.43 $10.37 $10.38 $10.01 70,115
2021-06-02 $10.40 $10.46 $10.40 $10.45 $10.07 39,795
2021-06-01 $10.53 $10.53 $10.44 $10.45 $10.07 31,124
2021-05-28 $10.46 $10.49 $10.44 $10.47 $10.09 56,849
2021-05-27 $10.37 $10.47 $10.35 $10.42 $10.05 28,423
2021-05-26 $10.30 $10.37 $10.29 $10.37 $10.00 29,375
2021-05-25 $10.30 $10.34 $10.30 $10.32 $9.95 16,671
2021-05-24 $10.30 $10.34 $10.28 $10.29 $9.92 21,332
2021-05-21 $10.30 $10.31 $10.27 $10.28 $9.91 24,136
2021-05-20 $10.23 $10.30 $10.18 $10.28 $9.91 42,895
2021-05-19 $10.22 $10.30 $10.13 $10.27 $9.84 22,099
2021-05-18 $10.29 $10.32 $10.22 $10.29 $9.86 49,593
2021-05-17 $10.23 $10.27 $10.17 $10.27 $9.84 16,505
2021-05-14 $10.19 $10.26 $10.17 $10.24 $9.82 13,632
2021-05-13 $10.09 $10.18 $10.07 $10.15 $9.73 27,224
2021-05-12 $10.14 $10.14 $10.03 $10.08 $9.66 18,498
2021-05-11 $10.23 $10.23 $10.10 $10.15 $9.73 31,802
2021-05-10 $10.27 $10.28 $10.21 $10.26 $9.83 33,838
2021-05-07 $10.24 $10.25 $10.17 $10.22 $9.80 62,270
2021-05-06 $10.21 $10.21 $10.09 $10.20 $9.78 32,593
2021-05-05 $10.13 $10.23 $10.13 $10.18 $9.76 46,321
2021-05-04 $10.09 $10.11 $10.04 $10.09 $9.67 19,235
2021-05-03 $10.08 $10.13 $10.05 $10.12 $9.70 26,702
2021-04-30 $10.07 $10.08 $9.99 $10.03 $9.61 56,654
2021-04-29 $10.08 $10.10 $10.05 $10.06 $9.64 27,204
2021-04-28 $10.06 $10.10 $10.02 $10.08 $9.66 24,839
2021-04-27 $10.01 $10.08 $9.99 $9.99 $9.58 44,782
2021-04-26 $9.98 $10.08 $9.98 $10.01 $9.59 46,468
2021-04-23 $10.02 $10.05 $9.99 $9.99 $9.58 57,804
2021-04-22 $10.04 $10.07 $10.00 $10.00 $9.59 25,692
2021-04-21 $10.01 $10.11 $10.01 $10.09 $9.62 34,927
2021-04-20 $10.02 $10.05 $10.02 $10.04 $9.57 24,775
2021-04-19 $10.09 $10.11 $10.05 $10.05 $9.58 39,206
2021-04-16 $10.10 $10.11 $10.07 $10.07 $9.60 18,123
2021-04-15 $10.13 $10.13 $10.07 $10.08 $9.61 45,060
2021-04-14 $10.12 $10.17 $10.07 $10.07 $9.60 40,755
2021-04-13 $10.09 $10.15 $10.05 $10.12 $9.64 37,332
2021-04-12 $10.00 $10.06 $9.97 $10.06 $9.59 46,081
2021-04-09 $9.98 $10.00 $9.95 $9.99 $9.52 22,072
2021-04-08 $9.93 $9.98 $9.85 $9.98 $9.51 52,941
2021-04-07 $9.81 $9.91 $9.81 $9.87 $9.41 24,602
2021-04-06 $9.82 $9.88 $9.82 $9.84 $9.38 44,570
2021-04-05 $9.86 $9.89 $9.83 $9.86 $9.40 36,020
2021-04-01 $9.83 $9.89 $9.80 $9.83 $9.37 30,998
2021-03-31 $9.77 $9.89 $9.77 $9.81 $9.35 34,460
2021-03-30 $9.80 $9.82 $9.75 $9.82 $9.36 14,606
2021-03-29 $9.70 $9.84 $9.70 $9.82 $9.36 79,152
2021-03-26 $9.70 $9.78 $9.67 $9.76 $9.30 32,216
2021-03-25 $9.68 $9.70 $9.67 $9.68 $9.22 23,596
2021-03-24 $9.66 $9.75 $9.66 $9.68 $9.22 21,866
2021-03-23 $9.77 $9.77 $9.67 $9.67 $9.22 13,510
2021-03-22 $9.76 $9.78 $9.72 $9.75 $9.29 16,780
2021-03-19 $9.66 $9.73 $9.66 $9.72 $9.26 19,003
2021-03-18 $9.74 $9.78 $9.70 $9.72 $9.26 30,711
2021-03-17 $9.80 $9.89 $9.80 $9.88 $9.36 12,209
2021-03-16 $9.89 $9.89 $9.80 $9.83 $9.31 46,134
2021-03-15 $9.78 $9.87 $9.78 $9.87 $9.35 29,558
2021-03-12 $9.69 $9.81 $9.69 $9.79 $9.27 31,054
2021-03-11 $9.78 $9.81 $9.75 $9.75 $9.24 33,998
2021-03-10 $9.72 $9.76 $9.70 $9.75 $9.24 40,836
2021-03-09 $9.63 $9.72 $9.63 $9.70 $9.19 41,020
2021-03-08 $9.60 $9.65 $9.57 $9.58 $9.07 32,482
2021-03-05 $9.60 $9.70 $9.50 $9.59 $9.08 55,770
2021-03-04 $9.62 $9.68 $9.54 $9.55 $9.05 59,138
2021-03-03 $9.66 $9.68 $9.62 $9.66 $9.15 22,722
2021-03-02 $9.71 $9.71 $9.62 $9.69 $9.18 18,684
2021-03-01 $9.60 $9.74 $9.60 $9.68 $9.17 55,981
2021-02-26 $9.64 $9.65 $9.52 $9.58 $9.07 32,235
2021-02-25 $9.65 $9.68 $9.60 $9.64 $9.13 43,938
2021-02-24 $9.60 $9.71 $9.60 $9.70 $9.19 51,513
2021-02-23 $9.62 $9.64 $9.57 $9.63 $9.12 30,582
2021-02-22 $9.60 $9.73 $9.53 $9.68 $9.17 23,911
2021-02-19 $9.76 $9.79 $9.70 $9.71 $9.20 37,169
2021-02-18 $9.77 $9.80 $9.73 $9.75 $9.24 14,890
2021-02-17 $9.80 $9.87 $9.80 $9.86 $9.29 23,139
2021-02-16 $9.84 $9.89 $9.80 $9.87 $9.30 40,743
2021-02-12 $9.78 $9.87 $9.78 $9.84 $9.27 14,497
2021-02-11 $9.75 $9.79 $9.75 $9.79 $9.22 53,859
2021-02-10 $9.71 $9.77 $9.69 $9.75 $9.18 45,505
2021-02-09 $9.70 $9.72 $9.68 $9.71 $9.14 22,190
2021-02-08 $9.70 $9.73 $9.67 $9.70 $9.13 27,456
2021-02-05 $9.68 $9.71 $9.66 $9.70 $9.13 25,873
2021-02-04 $9.62 $9.68 $9.60 $9.66 $9.10 18,173
2021-02-03 $9.60 $9.67 $9.57 $9.63 $9.07 32,715
2021-02-02 $9.56 $9.63 $9.56 $9.61 $9.05 31,539
2021-02-01 $9.48 $9.57 $9.45 $9.55 $8.99 37,633
2021-01-29 $9.57 $9.57 $9.40 $9.47 $8.92 36,138
2021-01-28 $9.55 $9.65 $9.45 $9.58 $9.02 52,730
2021-01-27 $9.61 $9.62 $9.51 $9.51 $8.96 29,351
2021-01-26 $9.69 $9.78 $9.57 $9.65 $9.09 97,915
2021-01-25 $9.78 $9.78 $9.61 $9.68 $9.12 31,108
2021-01-22 $9.76 $9.84 $9.76 $9.78 $9.21 24,564
2021-01-21 $9.80 $9.82 $9.79 $9.81 $9.24 31,701
2021-01-20 $9.81 $9.89 $9.75 $9.86 $9.23 16,654
2021-01-19 $9.95 $9.95 $9.75 $9.80 $9.18 34,060
2021-01-15 $9.75 $9.84 $9.75 $9.77 $9.15 22,653
2021-01-14 $9.73 $9.83 $9.73 $9.80 $9.18 47,701
2021-01-13 $9.68 $9.76 $9.68 $9.73 $9.11 20,527
2021-01-12 $9.63 $9.73 $9.58 $9.70 $9.08 31,042
2021-01-11 $9.60 $9.66 $9.54 $9.64 $9.03 24,835
2021-01-08 $9.69 $9.71 $9.61 $9.68 $9.06 42,089
2021-01-07 $9.68 $9.76 $9.68 $9.69 $9.07 29,762
2021-01-06 $9.54 $9.72 $9.50 $9.70 $9.08 41,735
2021-01-05 $9.62 $9.66 $9.48 $9.59 $8.98 37,812
2021-01-04 $9.77 $9.77 $9.61 $9.66 $9.05 55,742
2020-12-31 $9.70 $9.75 $9.60 $9.74 $9.12 25,561
2020-12-30 $9.63 $9.73 $9.63 $9.73 $9.11 73,475
2020-12-29 $9.70 $9.70 $9.64 $9.68 $9.06 30,242
2020-12-28 $9.66 $9.71 $9.61 $9.71 $9.09 36,645
2020-12-24 $9.61 $9.64 $9.58 $9.64 $9.03 7,917
2020-12-23 $9.55 $9.60 $9.55 $9.59 $8.98 19,205
2020-12-22 $9.52 $9.58 $9.50 $9.55 $8.94 9,167
2020-12-21 $9.48 $9.57 $9.48 $9.57 $8.96 24,765
2020-12-18 $9.67 $9.74 $9.59 $9.63 $9.02 24,196
2020-12-17 $9.68 $9.72 $9.65 $9.70 $9.08 24,482
2020-12-16 $9.74 $9.77 $9.70 $9.76 $9.09 23,343
2020-12-15 $9.74 $9.78 $9.65 $9.73 $9.06 39,445
2020-12-14 $9.73 $9.73 $9.70 $9.71 $9.04 22,742
2020-12-11 $9.65 $9.72 $9.64 $9.71 $9.04 9,958
2020-12-10 $9.66 $9.73 $9.65 $9.72 $9.05 31,408
2020-12-09 $9.69 $9.73 $9.62 $9.70 $9.03 19,612
2020-12-08 $9.66 $9.73 $9.66 $9.69 $9.02 79,338
2020-12-07 $9.73 $9.77 $9.72 $9.73 $9.06 19,284
2020-12-04 $9.79 $9.85 $9.55 $9.81 $9.14 75,268
2020-12-03 $9.60 $9.85 $9.58 $9.84 $9.16 49,388
2020-12-02 $9.63 $9.67 $9.60 $9.62 $8.96 12,750
2020-12-01 $9.65 $9.69 $9.61 $9.68 $9.01 21,142
2020-11-30 $9.60 $9.68 $9.57 $9.60 $8.94 39,323
2020-11-27 $9.65 $9.66 $9.62 $9.66 $9.00 12,892
2020-11-25 $9.59 $9.65 $9.57 $9.63 $8.97 18,007
2020-11-24 $9.58 $9.69 $9.53 $9.63 $8.97 41,351
2020-11-23 $9.49 $9.55 $9.48 $9.54 $8.88 18,354
2020-11-20 $9.57 $9.59 $9.50 $9.50 $8.85 20,172
2020-11-19 $9.67 $9.81 $9.57 $9.57 $8.91 56,190
2020-11-18 $9.73 $9.81 $9.65 $9.80 $9.08 23,668
2020-11-17 $9.66 $9.77 $9.65 $9.74 $9.02 43,875
2020-11-16 $9.65 $9.71 $9.52 $9.69 $8.97 24,804
2020-11-13 $9.30 $9.61 $9.27 $9.60 $8.89 104,626
2020-11-12 $9.32 $9.32 $9.21 $9.29 $8.60 13,068
2020-11-11 $9.29 $9.40 $9.28 $9.34 $8.65 48,183
2020-11-10 $9.12 $9.32 $9.11 $9.28 $8.59 25,705
2020-11-09 $9.12 $9.19 $9.08 $9.12 $8.45 83,882
2020-11-06 $8.98 $9.00 $8.94 $8.94 $8.28 9,131
2020-11-05 $8.99 $9.04 $8.97 $8.98 $8.32 36,993
2020-11-04 $8.80 $8.96 $8.80 $8.88 $8.22 13,992
2020-11-03 $8.70 $8.77 $8.70 $8.74 $8.09 6,685
2020-11-02 $8.64 $8.79 $8.59 $8.61 $7.97 25,196
2020-10-30 $8.69 $8.73 $8.55 $8.55 $7.92 42,802
2020-10-29 $8.69 $8.73 $8.63 $8.70 $8.06 21,015
2020-10-28 $8.81 $8.82 $8.70 $8.70 $8.06 36,426
2020-10-27 $8.93 $8.93 $8.90 $8.90 $8.24 33,259
2020-10-26 $9.00 $9.02 $8.95 $8.97 $8.31 21,859
2020-10-23 $9.06 $9.07 $9.05 $9.07 $8.40 16,533
2020-10-22 $9.01 $9.05 $9.00 $9.05 $8.38 21,674
2020-10-21 $9.08 $9.10 $9.03 $9.06 $8.34 16,122
2020-10-20 $9.10 $9.13 $9.08 $9.12 $8.40 13,258
2020-10-19 $9.12 $9.12 $9.07 $9.09 $8.37 15,312
2020-10-16 $9.10 $9.11 $9.08 $9.09 $8.37 10,332
2020-10-15 $9.05 $9.13 $9.03 $9.12 $8.40 21,644
2020-10-14 $9.13 $9.14 $9.07 $9.11 $8.39 22,549
2020-10-13 $9.16 $9.16 $9.07 $9.13 $8.41 59,525
2020-10-12 $9.08 $9.13 $9.08 $9.08 $8.36 11,996
2020-10-09 $9.08 $9.09 $9.03 $9.05 $8.33 7,276
2020-10-08 $9.06 $9.08 $9.05 $9.08 $8.36 10,149
2020-10-07 $9.08 $9.08 $8.99 $9.04 $8.32 16,673
2020-10-06 $9.02 $9.04 $8.94 $8.94 $8.23 17,380
2020-10-05 $8.85 $9.03 $8.85 $9.03 $8.31 47,649
2020-10-02 $8.80 $8.90 $8.71 $8.87 $8.17 18,307
2020-10-01 $8.88 $9.00 $8.82 $8.86 $8.16 87,524
2020-09-30 $8.80 $8.89 $8.80 $8.87 $8.17 22,935
2020-09-29 $8.81 $8.86 $8.77 $8.85 $8.15 25,076
2020-09-28 $8.74 $8.86 $8.73 $8.81 $8.11 126,456
2020-09-25 $8.72 $8.72 $8.60 $8.72 $8.03 34,343
2020-09-24 $8.65 $8.79 $8.48 $8.68 $7.99 88,382
2020-09-23 $8.86 $8.86 $8.70 $8.70 $8.01 14,085
2020-09-22 $8.80 $8.85 $8.79 $8.85 $8.15 38,475
2020-09-21 $8.91 $8.93 $8.76 $8.81 $8.11 46,227
2020-09-18 $9.00 $9.05 $9.00 $9.04 $8.32 8,164
2020-09-17 $8.97 $9.08 $8.91 $9.02 $8.30 28,833
2020-09-16 $9.12 $9.14 $9.08 $9.12 $8.35 27,574
2020-09-15 $9.06 $9.12 $9.01 $9.05 $8.28 22,711
2020-09-14 $9.09 $9.13 $8.94 $9.04 $8.27 28,376
2020-09-11 $9.02 $9.04 $8.98 $9.04 $8.27 38,563
2020-09-10 $9.00 $9.05 $8.97 $9.04 $8.27 46,136
2020-09-09 $8.77 $9.07 $8.74 $9.03 $8.26 48,206
2020-09-08 $8.94 $8.94 $8.69 $8.73 $7.99 78,091
2020-09-04 $9.03 $9.06 $8.96 $8.96 $8.20 22,517
2020-09-03 $9.06 $9.08 $9.01 $9.04 $8.27 60,736
2020-09-02 $9.07 $9.10 $9.05 $9.10 $8.33 32,993
2020-09-01 $9.13 $9.15 $8.98 $9.09 $8.32 32,159
2020-08-31 $9.10 $9.14 $9.04 $9.13 $8.36 30,177
2020-08-28 $9.04 $9.18 $8.99 $9.13 $8.36 36,620
2020-08-27 $8.98 $9.05 $8.92 $9.02 $8.26 65,477
2020-08-26 $8.95 $9.02 $8.92 $9.00 $8.24 46,192
2020-08-25 $8.95 $8.99 $8.92 $8.99 $8.23 80,037
2020-08-24 $8.96 $9.01 $8.89 $8.89 $8.14 34,905
2020-08-21 $9.00 $9.00 $8.86 $8.88 $8.13 43,662
2020-08-20 $9.07 $9.10 $9.06 $9.06 $8.29 46,254
2020-08-19 $9.15 $9.19 $9.13 $9.19 $8.36 20,425
2020-08-18 $9.27 $9.27 $9.12 $9.13 $8.31 106,240
2020-08-17 $9.22 $9.32 $9.19 $9.32 $8.48 31,298
2020-08-14 $9.14 $9.16 $9.05 $9.16 $8.34 32,558
2020-08-13 $9.01 $9.10 $8.99 $9.08 $8.26 24,429
2020-08-12 $9.00 $9.08 $8.97 $9.07 $8.25 43,414
2020-08-11 $8.95 $8.98 $8.93 $8.95 $8.15 90,372
2020-08-10 $8.87 $8.96 $8.86 $8.96 $8.15 17,502
2020-08-07 $8.84 $8.88 $8.84 $8.87 $8.07 14,520
2020-08-06 $8.76 $8.93 $8.76 $8.90 $8.10 249,656
2020-08-05 $8.74 $8.83 $8.74 $8.81 $8.02 238,798
2020-08-04 $8.78 $8.78 $8.71 $8.74 $7.95 73,388
2020-08-03 $8.68 $8.78 $8.64 $8.78 $7.99 72,673
2020-07-31 $8.63 $8.68 $8.59 $8.64 $7.86 86,075
2020-07-30 $8.63 $8.63 $8.52 $8.62 $7.85 41,303
2020-07-29 $8.59 $8.74 $8.59 $8.72 $7.94 146,715
2020-07-28 $8.53 $8.59 $8.53 $8.59 $7.82 90,841
2020-07-27 $8.47 $8.56 $8.45 $8.56 $7.79 74,095
2020-07-24 $8.49 $8.49 $8.40 $8.43 $7.67 52,306
2020-07-23 $8.60 $8.60 $8.44 $8.46 $7.70 132,077
2020-07-22 $8.51 $8.58 $8.49 $8.56 $7.79 156,112
2020-07-21 $8.41 $8.49 $8.40 $8.49 $7.73 240,889
2020-07-20 $8.30 $8.41 $8.28 $8.37 $7.62 325,805
2020-07-17 $8.30 $8.34 $8.26 $8.31 $7.56 26,672
2020-07-16 $8.27 $8.30 $8.23 $8.29 $7.54 185,294
2020-07-15 $8.33 $8.40 $8.33 $8.34 $7.54 129,609
2020-07-14 $8.15 $8.29 $8.15 $8.29 $7.50 68,233
2020-07-13 $8.22 $8.28 $8.17 $8.17 $7.39 84,244
2020-07-10 $8.03 $8.19 $8.03 $8.17 $7.39 42,829
2020-07-09 $8.11 $8.11 $7.99 $8.07 $7.30 47,823
2020-07-08 $8.18 $8.20 $8.04 $8.12 $7.35 74,397
2020-07-07 $8.16 $8.20 $8.13 $8.13 $7.35 31,207
2020-07-06 $8.24 $8.28 $8.15 $8.19 $7.41 122,378
2020-07-02 $8.24 $8.31 $8.15 $8.19 $7.41 84,331
2020-07-01 $8.10 $8.19 $8.09 $8.16 $7.38 96,113
2020-06-30 $8.02 $8.10 $8.00 $8.08 $7.31 44,466
2020-06-29 $8.02 $8.06 $7.95 $8.05 $7.28 34,409
2020-06-26 $8.00 $8.07 $7.96 $7.99 $7.23 41,964
2020-06-25 $8.02 $8.08 $8.01 $8.06 $7.29 32,790
2020-06-24 $8.23 $8.23 $8.01 $8.02 $7.26 37,674
2020-06-23 $8.31 $8.31 $8.21 $8.23 $7.45 88,941
2020-06-22 $8.13 $8.23 $8.13 $8.23 $7.45 34,973
2020-06-19 $8.20 $8.22 $8.09 $8.14 $7.36 86,066
2020-06-18 $8.15 $8.19 $8.10 $8.14 $7.36 72,403
2020-06-17 $8.25 $8.26 $8.15 $8.20 $7.37 137,220
2020-06-16 $8.17 $8.17 $7.94 $8.13 $7.31 191,674
2020-06-15 $8.04 $8.08 $7.85 $7.98 $7.18 153,840
2020-06-12 $8.16 $8.24 $8.04 $8.09 $7.28 37,574
2020-06-11 $8.38 $8.39 $8.03 $8.03 $7.22 81,747
2020-06-10 $8.48 $8.52 $8.38 $8.51 $7.65 60,875
2020-06-09 $8.44 $8.46 $8.35 $8.46 $7.61 47,654
2020-06-08 $8.35 $8.51 $8.35 $8.48 $7.63 70,629
2020-06-05 $8.32 $8.45 $8.32 $8.36 $7.52 129,595
2020-06-04 $8.20 $8.31 $8.20 $8.28 $7.45 43,847
2020-06-03 $8.09 $8.30 $8.09 $8.25 $7.42 167,568
2020-06-02 $8.20 $8.27 $8.17 $8.26 $7.43 61,789
2020-06-01 $8.09 $8.21 $8.08 $8.19 $7.37 58,611
2020-05-29 $8.17 $8.17 $8.06 $8.16 $7.34 35,805
2020-05-28 $8.11 $8.19 $8.07 $8.15 $7.33 65,847
2020-05-27 $7.95 $8.05 $7.92 $8.05 $7.24 78,469
2020-05-26 $7.97 $7.99 $7.91 $7.95 $7.15 64,201
2020-05-22 $7.86 $7.89 $7.84 $7.84 $7.05 34,451
2020-05-21 $7.95 $7.95 $7.86 $7.89 $7.10 55,746
2020-05-20 $7.94 $8.02 $7.91 $8.00 $7.13 72,883
2020-05-19 $7.82 $7.90 $7.82 $7.87 $7.01 28,653
2020-05-18 $7.66 $7.85 $7.66 $7.85 $7.00 50,787
2020-05-15 $7.61 $7.66 $7.57 $7.59 $6.76 58,169
2020-05-14 $7.65 $7.68 $7.55 $7.66 $6.83 71,976
2020-05-13 $7.81 $7.87 $7.67 $7.71 $6.87 83,705
2020-05-12 $7.86 $7.94 $7.80 $7.83 $6.98 46,915
2020-05-11 $7.76 $7.88 $7.76 $7.88 $7.02 38,492
2020-05-08 $7.78 $7.81 $7.74 $7.81 $6.96 53,626
2020-05-07 $7.77 $7.82 $7.68 $7.74 $6.90 77,780
2020-05-06 $7.77 $7.80 $7.71 $7.71 $6.87 29,016
2020-05-05 $7.76 $7.80 $7.72 $7.76 $6.92 33,376
2020-05-04 $7.71 $7.71 $7.65 $7.71 $6.87 67,127
2020-05-01 $7.82 $7.88 $7.74 $7.76 $6.92 54,162
2020-04-30 $7.96 $8.02 $7.92 $7.99 $7.12 29,036
2020-04-29 $7.93 $8.07 $7.92 $8.07 $7.19 45,923
2020-04-28 $7.90 $7.91 $7.88 $7.89 $7.03 74,429
2020-04-27 $7.74 $7.84 $7.74 $7.84 $6.99 89,648
2020-04-24 $7.82 $7.82 $7.69 $7.75 $6.91 57,455
2020-04-23 $7.78 $7.84 $7.73 $7.73 $6.89 40,175
2020-04-22 $7.80 $7.83 $7.73 $7.79 $6.94 35,350
2020-04-21 $7.78 $7.79 $7.67 $7.71 $6.87 46,285
2020-04-20 $7.93 $8.02 $7.86 $7.88 $7.02 53,741
2020-04-17 $8.01 $8.07 $7.98 $8.03 $7.16 26,816
2020-04-16 $7.99 $7.99 $7.86 $7.91 $7.05 69,049
2020-04-15 $7.90 $8.02 $7.84 $8.02 $7.08 116,862
2020-04-14 $8.05 $8.06 $7.91 $8.02 $7.08 79,092
2020-04-13 $7.85 $7.94 $7.80 $7.83 $6.91 107,102
2020-04-09 $7.87 $8.20 $7.87 $7.94 $7.01 83,816
2020-04-08 $7.57 $7.84 $7.52 $7.70 $6.80 49,835
2020-04-07 $7.49 $7.62 $7.44 $7.50 $6.62 80,022
2020-04-06 $7.10 $7.32 $7.10 $7.30 $6.44 53,563
2020-04-03 $7.16 $7.19 $6.91 $6.95 $6.13 58,221
2020-04-02 $7.10 $7.28 $7.05 $7.13 $6.29 52,811
2020-04-01 $7.14 $7.28 $7.09 $7.16 $6.32 56,128
2020-03-31 $7.42 $7.54 $7.32 $7.45 $6.58 37,161
2020-03-30 $7.43 $7.60 $7.37 $7.47 $6.59 42,642
2020-03-27 $7.25 $7.43 $7.21 $7.38 $6.51 87,611
2020-03-26 $7.00 $7.48 $6.99 $7.37 $6.50 67,499
2020-03-25 $6.59 $7.07 $6.53 $7.01 $6.19 96,745
2020-03-24 $6.12 $6.52 $6.12 $6.46 $5.70 144,418
2020-03-23 $6.25 $6.25 $5.88 $5.95 $5.25 118,938
2020-03-20 $6.08 $6.45 $6.01 $6.26 $5.53 139,809
2020-03-19 $5.56 $6.12 $5.43 $6.08 $5.37 129,509
2020-03-18 $6.57 $6.59 $5.53 $5.85 $5.09 148,664
2020-03-17 $6.62 $6.82 $6.42 $6.77 $5.89 210,861
2020-03-16 $6.87 $7.09 $6.21 $6.61 $5.76 344,737
2020-03-13 $7.81 $7.81 $7.38 $7.68 $6.69 134,962
2020-03-12 $8.03 $8.05 $7.23 $7.58 $6.60 197,520
2020-03-11 $8.72 $8.73 $8.31 $8.32 $7.24 84,260
2020-03-10 $8.83 $8.99 $8.75 $8.86 $7.71 40,742
2020-03-09 $8.16 $9.00 $8.16 $8.69 $7.57 143,834
2020-03-06 $9.56 $9.61 $9.45 $9.61 $8.37 53,007
2020-03-05 $9.70 $9.76 $9.65 $9.70 $8.45 23,852
2020-03-04 $9.70 $9.82 $9.69 $9.82 $8.55 222,454
2020-03-03 $9.69 $9.82 $9.57 $9.61 $8.37 107,747
2020-03-02 $9.25 $9.71 $9.25 $9.65 $8.40 156,655
2020-02-28 $9.69 $9.69 $9.25 $9.36 $8.15 196,362
2020-02-27 $9.91 $10.03 $9.59 $9.87 $8.59 239,631
2020-02-26 $9.96 $10.09 $9.96 $10.01 $8.72 56,701
2020-02-25 $10.20 $10.24 $9.92 $9.97 $8.68 78,352
2020-02-24 $10.36 $10.39 $10.16 $10.18 $8.86 146,499
2020-02-21 $10.59 $10.60 $10.48 $10.53 $9.17 89,604
2020-02-20 $10.64 $10.70 $10.56 $10.60 $9.23 64,573
2020-02-19 $10.72 $10.84 $10.72 $10.75 $9.28 100,340
2020-02-18 $10.76 $10.80 $10.69 $10.73 $9.26 63,312
2020-02-14 $10.71 $10.82 $10.68 $10.76 $9.29 120,097
2020-02-13 $10.71 $10.78 $10.69 $10.71 $9.24 75,972
2020-02-12 $10.75 $10.77 $10.71 $10.76 $9.29 39,576
2020-02-11 $10.68 $10.74 $10.67 $10.68 $9.22 38,300
2020-02-10 $10.66 $10.70 $10.63 $10.63 $9.18 32,850
2020-02-07 $10.62 $10.69 $10.62 $10.64 $9.18 36,402
2020-02-06 $10.69 $10.69 $10.61 $10.62 $9.17 36,803
2020-02-05 $10.64 $10.67 $10.58 $10.66 $9.20 74,397
2020-02-04 $10.54 $10.62 $10.49 $10.53 $9.09 29,825
2020-02-03 $10.41 $10.50 $10.41 $10.46 $9.03 43,884
2020-01-31 $10.53 $10.53 $10.38 $10.38 $8.96 44,783
2020-01-30 $10.48 $10.56 $10.44 $10.51 $9.07 88,998
2020-01-29 $10.56 $10.56 $10.48 $10.51 $9.07 71,310
2020-01-28 $10.43 $10.53 $10.43 $10.53 $9.09 24,765
2020-01-27 $10.50 $10.54 $10.38 $10.42 $8.99 75,869
2020-01-24 $10.61 $10.65 $10.56 $10.60 $9.15 55,782
2020-01-23 $10.60 $10.65 $10.55 $10.61 $9.16 74,236
2020-01-22 $10.79 $10.82 $10.68 $10.73 $9.18 76,497
2020-01-21 $10.76 $10.80 $10.71 $10.76 $9.21 129,977
2020-01-17 $10.69 $10.75 $10.65 $10.75 $9.20 65,520
2020-01-16 $10.67 $10.70 $10.64 $10.67 $9.13 35,870
2020-01-15 $10.63 $10.66 $10.55 $10.64 $9.11 39,958
2020-01-14 $10.62 $10.62 $10.50 $10.60 $9.07 206,375
2020-01-13 $10.56 $10.60 $10.51 $10.59 $9.06 55,766
2020-01-10 $10.51 $10.54 $10.48 $10.51 $8.99 79,798
2020-01-09 $10.49 $10.49 $10.35 $10.49 $8.98 56,861
2020-01-08 $10.40 $10.57 $10.40 $10.46 $8.95 79,696
2020-01-07 $10.26 $10.42 $10.24 $10.36 $8.87 46,414
2020-01-06 $10.25 $10.27 $10.17 $10.27 $8.79 51,488
2020-01-03 $10.28 $10.34 $10.21 $10.27 $8.79 58,993
2020-01-02 $10.51 $10.51 $10.32 $10.35 $8.86 115,958
2019-12-31 $10.44 $10.46 $10.37 $10.40 $8.90 45,813
2019-12-30 $10.43 $10.48 $10.36 $10.39 $8.89 48,793
2019-12-27 $10.48 $10.48 $10.36 $10.38 $8.88 47,354
2019-12-26 $10.40 $10.47 $10.36 $10.40 $8.90 38,445
2019-12-24 $10.30 $10.35 $10.28 $10.34 $8.85 30,984
2019-12-23 $10.36 $10.36 $10.22 $10.26 $8.78 38,438
2019-12-20 $10.35 $10.35 $10.20 $10.29 $8.81 67,652
2019-12-19 $10.30 $10.31 $10.28 $10.30 $8.81 22,421
2019-12-18 $10.25 $10.30 $10.24 $10.30 $8.81 41,781
2019-12-17 $10.39 $10.55 $10.15 $10.35 $8.78 56,897
2019-12-16 $10.26 $10.41 $10.23 $10.36 $8.79 61,971
2019-12-13 $10.16 $10.24 $10.16 $10.23 $8.68 29,374
2019-12-12 $10.14 $10.17 $10.12 $10.16 $8.62 34,218
2019-12-11 $10.13 $10.17 $10.09 $10.14 $8.60 35,179
2019-12-10 $10.04 $10.13 $10.04 $10.12 $8.58 36,704
2019-12-09 $10.03 $10.10 $10.00 $10.06 $8.53 43,303
2019-12-06 $10.06 $10.10 $10.00 $10.04 $8.52 40,656
2019-12-05 $10.13 $10.15 $9.96 $10.06 $8.53 88,841
2019-12-04 $10.09 $10.16 $10.07 $10.10 $8.57 39,548
2019-12-03 $10.04 $10.06 $10.00 $10.06 $8.53 40,114
2019-12-02 $10.12 $10.14 $10.00 $10.12 $8.58 36,712
2019-11-29 $10.08 $10.12 $10.05 $10.12 $8.58 16,645
2019-11-27 $10.13 $10.16 $10.04 $10.06 $8.53 24,072
2019-11-26 $10.09 $10.18 $10.02 $10.16 $8.62 63,337
2019-11-25 $10.02 $10.15 $9.92 $10.15 $8.61 62,604
2019-11-22 $10.00 $10.05 $9.98 $9.99 $8.47 34,550
2019-11-21 $10.04 $10.09 $9.96 $9.96 $8.45 29,579
2019-11-20 $10.17 $10.19 $10.12 $10.15 $8.53 32,714
2019-11-19 $10.19 $10.19 $10.08 $10.19 $8.57 82,589
2019-11-18 $10.15 $10.18 $10.12 $10.18 $8.56 75,910
2019-11-15 $10.07 $10.14 $10.07 $10.12 $8.51 47,085
2019-11-14 $10.13 $10.13 $9.98 $10.06 $8.46 68,166
2019-11-13 $10.15 $10.16 $10.08 $10.15 $8.53 32,677
2019-11-12 $10.06 $10.21 $10.04 $10.18 $8.56 58,626
2019-11-11 $9.98 $10.07 $9.96 $10.07 $8.46 52,577
2019-11-08 $9.96 $10.04 $9.95 $9.99 $8.40 44,519
2019-11-07 $9.98 $10.06 $9.94 $9.98 $8.39 44,023
2019-11-06 $9.98 $10.06 $9.89 $9.98 $8.39 92,719
2019-11-05 $9.97 $9.98 $9.95 $9.98 $8.39 30,606
2019-11-04 $10.01 $10.05 $9.95 $10.00 $8.41 40,628
2019-11-01 $9.82 $9.96 $9.82 $9.93 $8.35 94,814
2019-10-31 $9.78 $9.83 $9.76 $9.78 $8.22 140,797
2019-10-30 $9.76 $9.82 $9.74 $9.78 $8.22 63,058
2019-10-29 $9.66 $9.78 $9.65 $9.73 $8.18 122,776
2019-10-28 $9.66 $9.68 $9.64 $9.68 $8.14 58,212
2019-10-25 $9.64 $9.70 $9.62 $9.64 $8.10 106,221
2019-10-24 $9.67 $9.71 $9.60 $9.65 $8.11 228,397
2019-10-23 $9.68 $9.73 $9.62 $9.66 $8.12 198,376
2019-10-22 $9.71 $9.77 $9.65 $9.68 $8.14 147,068
2019-10-21 $9.72 $9.78 $9.72 $9.74 $8.19 79,137
2019-10-18 $9.68 $9.75 $9.68 $9.74 $8.19 58,953
2019-10-17 $9.78 $9.78 $9.62 $9.71 $8.16 125,990
2019-10-16 $9.86 $9.88 $9.80 $9.82 $8.18 65,864
2019-10-15 $9.83 $9.88 $9.83 $9.85 $8.20 28,674
2019-10-14 $9.82 $9.86 $9.77 $9.79 $8.15 55,623
2019-10-11 $9.79 $9.84 $9.77 $9.81 $8.17 36,250
2019-10-10 $9.75 $9.80 $9.72 $9.73 $8.10 28,051
2019-10-09 $9.75 $9.77 $9.72 $9.74 $8.11 35,305
2019-10-08 $9.79 $9.79 $9.70 $9.71 $8.09 74,585
2019-10-07 $9.80 $9.82 $9.71 $9.81 $8.17 46,562
2019-10-04 $9.74 $9.86 $9.67 $9.83 $8.19 61,701
2019-10-03 $9.65 $9.72 $9.56 $9.72 $8.09 90,964
2019-10-02 $9.77 $9.80 $9.58 $9.66 $8.04 87,979
2019-10-01 $9.83 $9.85 $9.75 $9.81 $8.17 108,602
2019-09-30 $9.81 $9.86 $9.80 $9.86 $8.21 47,802
2019-09-27 $9.82 $9.82 $9.75 $9.79 $8.15 32,270
2019-09-26 $9.82 $9.84 $9.73 $9.79 $8.15 26,949
2019-09-25 $9.79 $9.84 $9.76 $9.84 $8.19 92,203
2019-09-24 $9.77 $9.82 $9.77 $9.80 $8.16 52,733
2019-09-23 $9.82 $9.82 $9.75 $9.78 $8.14 34,336
2019-09-20 $9.84 $9.86 $9.81 $9.84 $8.19 40,708
2019-09-19 $9.90 $9.90 $9.80 $9.84 $8.19 30,813
2019-09-18 $9.93 $9.95 $9.88 $9.95 $8.21 54,007
2019-09-17 $9.85 $9.97 $9.81 $9.93 $8.19 97,020
2019-09-16 $9.82 $9.89 $9.82 $9.85 $8.13 47,935
2019-09-13 $9.90 $9.90 $9.85 $9.89 $8.16 56,547
2019-09-12 $9.84 $9.89 $9.79 $9.88 $8.15 84,386
2019-09-11 $9.78 $9.86 $9.77 $9.80 $8.09 50,246
2019-09-10 $9.75 $9.79 $9.72 $9.77 $8.06 28,541
2019-09-09 $9.76 $9.78 $9.74 $9.75 $8.04 17,689
2019-09-06 $9.69 $9.77 $9.69 $9.76 $8.05 13,723
2019-09-05 $9.68 $9.75 $9.68 $9.73 $8.03 50,609
2019-09-04 $9.63 $9.70 $9.61 $9.68 $7.99 36,842
2019-09-03 $9.55 $9.64 $9.55 $9.63 $7.95 41,468
2019-08-30 $9.60 $9.64 $9.59 $9.60 $7.92 28,683
2019-08-29 $9.56 $9.62 $9.56 $9.57 $7.90 32,390
2019-08-28 $9.46 $9.55 $9.41 $9.51 $7.85 60,951
2019-08-27 $9.54 $9.60 $9.50 $9.50 $7.84 15,379
2019-08-26 $9.60 $9.64 $9.52 $9.54 $7.87 34,169
2019-08-23 $9.68 $9.72 $9.52 $9.59 $7.91 89,817
2019-08-22 $9.69 $9.70 $9.65 $9.68 $7.99 43,087
2019-08-21 $9.75 $9.79 $9.73 $9.77 $7.99 47,947
2019-08-20 $9.64 $9.72 $9.64 $9.71 $7.94 37,233
2019-08-19 $9.70 $9.71 $9.48 $9.67 $7.90 52,425
2019-08-16 $9.58 $9.65 $9.55 $9.64 $7.88 27,745
2019-08-15 $9.54 $9.55 $9.48 $9.54 $7.80 31,070
2019-08-14 $9.62 $9.63 $9.50 $9.55 $7.81 58,279
2019-08-13 $9.60 $9.73 $9.60 $9.69 $7.92 75,272
2019-08-12 $9.63 $9.64 $9.60 $9.62 $7.86 38,895
2019-08-09 $9.69 $9.73 $9.65 $9.71 $7.94 46,012
2019-08-08 $9.61 $9.74 $9.58 $9.70 $7.93 35,619
2019-08-07 $9.59 $9.64 $9.52 $9.64 $7.88 47,029
2019-08-06 $9.60 $9.65 $9.57 $9.62 $7.86 72,392
2019-08-05 $9.72 $9.72 $9.47 $9.60 $7.85 172,040
2019-08-02 $9.79 $9.82 $9.75 $9.78 $7.99 55,348
2019-08-01 $9.88 $9.88 $9.82 $9.82 $8.03 34,774
2019-07-31 $9.92 $9.92 $9.82 $9.88 $8.07 48,482
2019-07-30 $9.84 $9.91 $9.81 $9.91 $8.10 71,562
2019-07-29 $9.89 $9.90 $9.83 $9.87 $8.07 36,389
2019-07-26 $9.88 $9.89 $9.83 $9.88 $8.07 48,608
2019-07-25 $9.88 $9.88 $9.81 $9.87 $8.07 52,353
2019-07-24 $9.82 $9.86 $9.82 $9.85 $8.05 57,428
2019-07-23 $9.84 $9.87 $9.81 $9.84 $8.04 39,079
2019-07-22 $9.83 $9.86 $9.80 $9.81 $8.02 54,212
2019-07-19 $9.87 $9.88 $9.83 $9.83 $8.03 37,771
2019-07-18 $9.86 $9.86 $9.82 $9.86 $8.06 42,319
2019-07-17 $9.95 $9.97 $9.94 $9.94 $8.05 90,335
2019-07-16 $9.98 $9.98 $9.93 $9.96 $8.07 64,687
2019-07-15 $10.00 $10.00 $9.94 $9.96 $8.07 58,692
2019-07-12 $9.95 $9.98 $9.92 $9.97 $8.07 37,162
2019-07-11 $10.01 $10.02 $9.95 $9.97 $8.07 39,053
2019-07-10 $9.97 $10.00 $9.95 $9.99 $8.09 36,845
2019-07-09 $9.92 $9.96 $9.91 $9.95 $8.06 69,703
2019-07-08 $9.91 $9.96 $9.91 $9.92 $8.03 84,753
2019-07-05 $9.99 $10.01 $9.95 $9.96 $8.07 55,307
2019-07-03 $10.05 $10.08 $9.99 $10.08 $8.16 26,491
2019-07-02 $9.99 $10.02 $9.92 $10.02 $8.11 40,513
2019-07-01 $9.97 $9.99 $9.92 $9.99 $8.09 51,062
2019-06-28 $9.94 $9.94 $9.83 $9.90 $8.02 124,178
2019-06-27 $9.97 $10.04 $9.92 $9.95 $8.06 75,721
2019-06-26 $9.92 $10.03 $9.91 $9.98 $8.08 52,294
2019-06-25 $9.92 $9.99 $9.91 $9.91 $8.02 47,920
2019-06-24 $9.94 $10.02 $9.94 $9.97 $8.07 36,735
2019-06-21 $9.96 $10.00 $9.93 $9.98 $8.08 45,340
2019-06-20 $9.92 $9.98 $9.91 $9.97 $8.07 40,084
2019-06-19 $10.01 $10.02 $9.90 $10.00 $8.02 67,301
2019-06-18 $9.92 $10.00 $9.84 $9.98 $8.01 103,573
2019-06-17 $9.94 $9.95 $9.88 $9.90 $7.94 107,618
2019-06-14 $9.97 $10.01 $9.93 $9.97 $8.00 66,779
2019-06-13 $9.95 $10.01 $9.91 $9.97 $8.00 45,687
2019-06-12 $9.99 $10.00 $9.91 $9.95 $7.98 88,034
2019-06-11 $10.04 $10.12 $9.97 $9.97 $8.00 52,406
2019-06-10 $9.99 $10.04 $9.93 $10.02 $8.04 187,735
2019-06-07 $9.73 $9.92 $9.73 $9.90 $7.94 58,236
2019-06-06 $9.62 $9.73 $9.57 $9.73 $7.81 74,247
2019-06-05 $9.60 $9.65 $9.58 $9.58 $7.69 32,860
2019-06-04 $9.58 $9.59 $9.51 $9.57 $7.68 57,445
2019-06-03 $9.59 $9.61 $9.41 $9.49 $7.61 69,758
2019-05-31 $9.61 $9.64 $9.51 $9.54 $7.65 29,685
2019-05-30 $9.62 $9.66 $9.60 $9.60 $7.70 29,729
2019-05-29 $9.71 $9.71 $9.62 $9.63 $7.73 22,207
2019-05-28 $9.66 $9.73 $9.63 $9.66 $7.75 61,248
2019-05-24 $9.74 $9.75 $9.65 $9.66 $7.75 40,017
2019-05-23 $9.68 $9.68 $9.60 $9.65 $7.74 32,905
2019-05-22 $9.78 $9.86 $9.77 $9.79 $7.78 45,371
2019-05-21 $9.75 $9.87 $9.70 $9.79 $7.78 67,648
2019-05-20 $9.75 $9.77 $9.67 $9.69 $7.70 59,711
2019-05-17 $9.66 $9.76 $9.66 $9.72 $7.73 24,991
2019-05-16 $9.69 $9.77 $9.67 $9.71 $7.72 32,814
2019-05-15 $9.66 $9.71 $9.62 $9.69 $7.70 36,918
2019-05-14 $9.62 $9.69 $9.62 $9.66 $7.68 33,246
2019-05-13 $9.69 $9.69 $9.61 $9.62 $7.65 78,561
2019-05-10 $9.77 $9.77 $9.65 $9.71 $7.72 40,967
2019-05-09 $9.75 $9.75 $9.67 $9.74 $7.74 36,149
2019-05-08 $9.76 $9.78 $9.67 $9.78 $7.77 41,361
2019-05-07 $9.90 $9.90 $9.70 $9.73 $7.73 71,881
2019-05-06 $9.78 $9.90 $9.78 $9.90 $7.87 44,298
2019-05-03 $9.94 $9.94 $9.85 $9.90 $7.87 32,908
2019-05-02 $9.87 $9.88 $9.84 $9.85 $7.83 43,233
2019-05-01 $9.98 $9.98 $9.84 $9.91 $7.88 30,846
2019-04-30 $9.88 $9.90 $9.86 $9.89 $7.86 28,620
2019-04-29 $9.88 $9.89 $9.80 $9.88 $7.85 44,309
2019-04-26 $9.88 $9.89 $9.80 $9.86 $7.84 56,315
2019-04-25 $9.91 $9.91 $9.84 $9.88 $7.85 42,241
2019-04-24 $9.97 $9.97 $9.86 $9.88 $7.85 71,534
2019-04-23 $9.79 $9.94 $9.79 $9.94 $7.90 44,211
2019-04-22 $9.89 $9.89 $9.80 $9.82 $7.81 35,788
2019-04-18 $9.84 $9.85 $9.79 $9.83 $7.81 38,701
2019-04-17 $9.87 $9.88 $9.82 $9.84 $7.82 48,880
2019-04-16 $9.94 $9.98 $9.92 $9.94 $7.83 73,379
2019-04-15 $9.94 $9.95 $9.90 $9.93 $7.82 60,325
2019-04-12 $9.93 $9.97 $9.93 $9.94 $7.83 58,290
2019-04-11 $9.92 $9.93 $9.89 $9.93 $7.82 53,464
2019-04-10 $9.86 $9.89 $9.83 $9.89 $7.79 51,004
2019-04-09 $9.89 $9.89 $9.81 $9.84 $7.75 90,104
2019-04-08 $9.88 $9.88 $9.82 $9.85 $7.76 48,206
2019-04-05 $9.85 $9.86 $9.80 $9.82 $7.73 67,743
2019-04-04 $9.79 $9.83 $9.73 $9.80 $7.72 75,113
2019-04-03 $9.77 $9.80 $9.77 $9.80 $7.72 36,910
2019-04-02 $9.82 $9.82 $9.72 $9.76 $7.69 39,497
2019-04-01 $9.76 $9.78 $9.72 $9.78 $7.70 38,863
2019-03-29 $9.67 $9.67 $9.61 $9.67 $7.62 47,927
2019-03-28 $9.60 $9.64 $9.59 $9.60 $7.56 46,279
2019-03-27 $9.66 $9.66 $9.55 $9.60 $7.56 93,976
2019-03-26 $9.61 $9.64 $9.59 $9.61 $7.57 33,521
2019-03-25 $9.72 $9.72 $9.57 $9.57 $7.54 37,155
2019-03-22 $9.72 $9.74 $9.64 $9.73 $7.66 58,103
2019-03-21 $9.74 $9.74 $9.70 $9.74 $7.67 17,244
2019-03-20 $9.83 $9.83 $9.76 $9.82 $7.66 66,741
2019-03-19 $9.84 $9.84 $9.78 $9.82 $7.66 37,862
2019-03-18 $9.75 $9.78 $9.74 $9.77 $7.63 68,865
2019-03-15 $9.70 $9.74 $9.68 $9.74 $7.60 51,971
2019-03-14 $9.70 $9.71 $9.65 $9.66 $7.54 110,747
2019-03-13 $9.67 $9.68 $9.64 $9.68 $7.55 55,162
2019-03-12 $9.69 $9.72 $9.61 $9.64 $7.52 57,415
2019-03-11 $9.61 $9.64 $9.52 $9.64 $7.52 77,300
2019-03-08 $9.52 $9.55 $9.48 $9.51 $7.42 27,260
2019-03-07 $9.65 $9.65 $9.55 $9.56 $7.46 47,769
2019-03-06 $9.69 $9.71 $9.62 $9.63 $7.52 48,740
2019-03-05 $9.73 $9.73 $9.68 $9.70 $7.57 35,369
2019-03-04 $9.81 $9.81 $9.67 $9.70 $7.57 65,816
2019-03-01 $9.75 $9.79 $9.73 $9.76 $7.62 65,584
2019-02-28 $9.67 $9.72 $9.67 $9.71 $7.58 29,442
2019-02-27 $9.64 $9.72 $9.64 $9.70 $7.57 35,848
2019-02-26 $9.71 $9.74 $9.69 $9.69 $7.56 49,714
2019-02-25 $9.75 $9.75 $9.66 $9.71 $7.58 48,645
2019-02-22 $9.65 $9.69 $9.62 $9.67 $7.55 80,837
2019-02-21 $9.60 $9.63 $9.57 $9.58 $7.48 71,665
2019-02-20 $9.58 $9.66 $9.58 $9.60 $7.49 52,596
2019-02-19 $9.59 $9.62 $9.57 $9.58 $7.48 86,561
2019-02-15 $9.60 $9.63 $9.58 $9.60 $7.49 46,597
2019-02-14 $9.58 $9.59 $9.53 $9.57 $7.47 58,475
2019-02-13 $9.58 $9.63 $9.58 $9.62 $7.44 102,227
2019-02-12 $9.58 $9.58 $9.54 $9.57 $7.40 34,507
2019-02-11 $9.52 $9.52 $9.44 $9.48 $7.33 33,475
2019-02-08 $9.49 $9.50 $9.43 $9.48 $7.33 62,314
2019-02-07 $9.53 $9.54 $9.49 $9.51 $7.35 81,288
2019-02-06 $9.57 $9.58 $9.56 $9.57 $7.40 123,975
2019-02-05 $9.56 $9.65 $9.56 $9.57 $7.40 101,643
2019-02-04 $9.54 $9.56 $9.53 $9.56 $7.39 77,027
2019-02-01 $9.52 $9.55 $9.50 $9.54 $7.38 53,494
2019-01-31 $9.45 $9.54 $9.44 $9.52 $7.36 52,757
2019-01-30 $9.34 $9.46 $9.33 $9.44 $7.30 52,936
2019-01-29 $9.26 $9.33 $9.26 $9.32 $7.21 49,760
2019-01-28 $9.27 $9.27 $9.24 $9.27 $7.17 56,294
2019-01-25 $9.27 $9.31 $9.27 $9.30 $7.19 102,138
2019-01-24 $9.24 $9.26 $9.22 $9.24 $7.15 66,258
2019-01-23 $9.27 $9.29 $9.23 $9.24 $7.15 62,904
2019-01-22 $9.36 $9.36 $9.23 $9.24 $7.15 61,852
2019-01-18 $9.29 $9.36 $9.26 $9.35 $7.23 84,708
2019-01-17 $9.12 $9.25 $9.12 $9.25 $7.15 51,419
2019-01-16 $9.09 $9.18 $9.09 $9.18 $7.10 46,767
2019-01-15 $9.08 $9.11 $9.05 $9.11 $7.04 75,877
2019-01-14 $9.03 $9.04 $9.01 $9.04 $6.99 43,636
2019-01-11 $9.12 $9.17 $9.09 $9.17 $7.02 66,478
2019-01-10 $9.05 $9.15 $9.03 $9.14 $7.00 111,891
2019-01-09 $9.02 $9.10 $9.02 $9.08 $6.95 158,002
2019-01-08 $8.99 $9.07 $8.97 $9.01 $6.90 128,264
2019-01-07 $8.78 $8.95 $8.78 $8.92 $6.83 77,515
2019-01-04 $8.79 $8.79 $8.72 $8.75 $6.70 65,672
2019-01-03 $8.78 $8.81 $8.61 $8.63 $6.61 92,722
2019-01-02 $8.65 $8.81 $8.65 $8.81 $6.75 83,573
2018-12-31 $8.43 $8.71 $8.42 $8.70 $6.66 158,558
2018-12-28 $8.34 $8.42 $8.34 $8.38 $6.42 128,361
2018-12-27 $8.22 $8.34 $8.17 $8.32 $6.37 116,842
2018-12-26 $8.10 $8.28 $8.10 $8.27 $6.33 239,928
2018-12-24 $8.15 $8.28 $8.08 $8.09 $6.19 39,016
2018-12-21 $8.25 $8.27 $8.08 $8.17 $6.26 82,242
2018-12-20 $8.64 $8.65 $8.20 $8.23 $6.30 136,448
2018-12-19 $8.71 $8.76 $8.64 $8.64 $6.62 68,574
2018-12-18 $8.71 $8.74 $8.70 $8.70 $6.66 55,908
2018-12-17 $8.92 $8.94 $8.68 $8.70 $6.66 99,519
2018-12-14 $9.05 $9.08 $8.90 $8.92 $6.83 88,510
2018-12-13 $9.11 $9.16 $9.08 $9.11 $6.97 57,281
2018-12-12 $9.17 $9.21 $9.17 $9.20 $6.97 58,301
2018-12-11 $9.16 $9.18 $9.07 $9.11 $6.90 67,515
2018-12-10 $9.17 $9.22 $9.07 $9.11 $6.90 38,419
2018-12-07 $9.28 $9.32 $9.16 $9.17 $6.95 71,194
2018-12-06 $9.32 $9.34 $9.22 $9.28 $7.03 118,878
2018-12-04 $9.64 $9.65 $9.42 $9.43 $7.15 78,040
2018-12-03 $9.66 $9.72 $9.63 $9.63 $7.30 78,565
2018-11-30 $9.58 $9.62 $9.56 $9.60 $7.27 57,374
2018-11-29 $9.53 $9.60 $9.51 $9.60 $7.27 91,889
2018-11-28 $9.45 $9.58 $9.45 $9.53 $7.22 124,908
2018-11-27 $9.44 $9.47 $9.41 $9.45 $7.16 83,159
2018-11-26 $9.43 $9.47 $9.43 $9.47 $7.18 58,120
2018-11-23 $9.39 $9.42 $9.34 $9.38 $7.11 7,653
2018-11-21 $9.38 $9.45 $9.37 $9.41 $7.13 61,802
2018-11-20 $9.47 $9.47 $9.38 $9.38 $7.11 43,922
2018-11-19 $9.56 $9.66 $9.52 $9.53 $7.22 90,699
2018-11-16 $9.63 $9.66 $9.56 $9.63 $7.30 62,841
2018-11-15 $9.58 $9.70 $9.57 $9.66 $7.32 162,024
2018-11-14 $9.81 $9.84 $9.71 $9.72 $7.29 68,884
2018-11-13 $9.83 $9.84 $9.75 $9.77 $7.33 41,205
2018-11-12 $9.86 $9.93 $9.75 $9.75 $7.31 51,950
2018-11-09 $9.94 $9.98 $9.89 $9.93 $7.45 73,703
2018-11-08 $10.04 $10.05 $9.97 $9.99 $7.49 84,275
2018-11-07 $10.06 $10.07 $10.03 $10.07 $7.55 108,288
2018-11-06 $9.88 $9.98 $9.88 $9.96 $7.47 25,025
2018-11-05 $9.84 $9.92 $9.84 $9.89 $7.42 84,281
2018-11-02 $9.82 $9.93 $9.82 $9.84 $7.38 43,027
2018-11-01 $9.87 $9.90 $9.83 $9.84 $7.38 53,975
2018-10-31 $9.80 $9.86 $9.75 $9.79 $7.34 28,284
2018-10-30 $9.69 $9.72 $9.62 $9.72 $7.29 42,022
2018-10-29 $10.10 $10.10 $9.61 $9.64 $7.23 381,066
2018-10-26 $10.20 $10.20 $9.94 $10.05 $7.54 60,429
2018-10-25 $10.11 $10.16 $10.01 $10.16 $7.62 69,361
2018-10-24 $10.29 $10.29 $9.98 $10.04 $7.53 98,679
2018-10-23 $10.31 $10.32 $10.25 $10.28 $7.71 58,211
2018-10-22 $10.53 $10.53 $10.39 $10.39 $7.79 42,770
2018-10-19 $10.43 $10.60 $10.43 $10.52 $7.89 114,028
2018-10-18 $10.60 $10.61 $10.32 $10.43 $7.82 142,051
2018-10-17 $10.71 $10.71 $10.62 $10.62 $7.97 85,033
2018-10-16 $10.60 $10.76 $10.60 $10.76 $8.07 102,227
2018-10-15 $10.50 $10.55 $10.50 $10.53 $7.90 64,393
2018-10-12 $10.53 $10.61 $10.48 $10.50 $7.88 98,008
2018-10-11 $10.60 $10.66 $10.47 $10.47 $7.85 105,560
2018-10-10 $10.93 $10.95 $10.69 $10.70 $7.95 103,455
2018-10-09 $10.96 $10.96 $10.91 $10.93 $8.12 34,098
2018-10-08 $10.93 $10.99 $10.87 $10.96 $8.14 54,906
2018-10-05 $11.11 $11.11 $10.97 $11.00 $8.17 31,299
2018-10-04 $11.15 $11.16 $11.02 $11.04 $8.20 31,221
2018-10-03 $11.20 $11.21 $11.16 $11.16 $8.29 63,147
2018-10-02 $11.21 $11.22 $11.13 $11.13 $8.27 54,543
2018-10-01 $11.25 $11.26 $11.23 $11.23 $8.35 47,748
2018-09-28 $11.25 $11.26 $11.20 $11.20 $8.32 41,033
2018-09-27 $11.33 $11.33 $11.23 $11.23 $8.35 38,781
2018-09-26 $11.26 $11.34 $11.26 $11.29 $8.39 31,826
2018-09-25 $11.35 $11.35 $11.25 $11.27 $8.38 45,928
2018-09-24 $11.25 $11.33 $11.25 $11.32 $8.41 54,430
2018-09-21 $11.27 $11.32 $11.27 $11.32 $8.41 35,988
2018-09-20 $11.26 $11.29 $11.21 $11.26 $8.37 53,858
2018-09-19 $11.18 $11.18 $11.12 $11.17 $8.30 38,505
2018-09-18 $11.10 $11.13 $11.09 $11.09 $8.24 47,473
2018-09-17 $11.11 $11.14 $11.05 $11.05 $8.21 35,076
2018-09-14 $11.11 $11.12 $11.03 $11.06 $8.22 34,426
2018-09-13 $11.16 $11.16 $11.06 $11.11 $8.26 55,550
2018-09-12 $11.12 $11.18 $11.08 $11.17 $8.23 54,782
2018-09-11 $11.05 $11.11 $11.00 $11.11 $8.18 36,572
2018-09-10 $11.06 $11.08 $11.01 $11.05 $8.14 46,916
2018-09-07 $11.02 $11.02 $10.99 $10.99 $8.09 55,004
2018-09-06 $11.08 $11.11 $11.02 $11.04 $8.13 36,766
2018-09-05 $11.14 $11.14 $11.06 $11.06 $8.15 75,623
2018-09-04 $11.26 $11.26 $11.15 $11.15 $8.21 71,259
2018-08-31 $11.36 $11.36 $11.25 $11.29 $8.32 36,137
2018-08-30 $11.32 $11.33 $11.27 $11.29 $8.32 62,180
2018-08-29 $11.32 $11.35 $11.29 $11.30 $8.32 59,072
2018-08-28 $11.30 $11.30 $11.25 $11.30 $8.32 28,879
2018-08-27 $11.25 $11.30 $11.24 $11.24 $8.28 41,633
2018-08-24 $11.23 $11.23 $11.16 $11.19 $8.24 42,220
2018-08-23 $11.22 $11.23 $11.15 $11.15 $8.21 69,757
2018-08-22 $11.24 $11.28 $11.21 $11.23 $8.27 79,253
2018-08-21 $11.23 $11.28 $11.23 $11.24 $8.28 46,909
2018-08-20 $11.29 $11.29 $11.21 $11.21 $8.26 45,253
2018-08-17 $11.20 $11.28 $11.20 $11.21 $8.26 70,077
2018-08-16 $11.19 $11.25 $11.19 $11.20 $8.25 47,192
2018-08-15 $11.41 $11.42 $11.23 $11.25 $8.21 59,184
2018-08-14 $11.40 $11.43 $11.36 $11.38 $8.31 39,228
2018-08-13 $11.51 $11.51 $11.34 $11.36 $8.29 45,963
2018-08-10 $11.50 $11.50 $11.44 $11.45 $8.36 33,503
2018-08-09 $11.47 $11.51 $11.47 $11.51 $8.40 48,907
2018-08-08 $11.46 $11.47 $11.40 $11.47 $8.37 40,227
2018-08-07 $11.46 $11.48 $11.42 $11.45 $8.36 30,934
2018-08-06 $11.31 $11.42 $11.30 $11.42 $8.34 48,001
2018-08-03 $11.38 $11.42 $11.30 $11.33 $8.27 31,991
2018-08-02 $11.38 $11.44 $11.31 $11.35 $8.28 31,768
2018-08-01 $11.47 $11.47 $11.40 $11.44 $8.35 52,403
2018-07-31 $11.42 $11.46 $11.38 $11.46 $8.36 53,714
2018-07-30 $11.46 $11.49 $11.37 $11.40 $8.32 36,979
2018-07-27 $11.49 $11.50 $11.40 $11.44 $8.35 46,126
2018-07-26 $11.37 $11.41 $11.31 $11.40 $8.32 41,988
2018-07-25 $11.36 $11.45 $11.30 $11.40 $8.32 53,772
2018-07-24 $11.34 $11.35 $11.30 $11.34 $8.28 48,680
2018-07-23 $11.31 $11.35 $11.26 $11.27 $8.23 35,214
2018-07-20 $11.29 $11.35 $11.28 $11.35 $8.28 15,837
2018-07-19 $11.23 $11.29 $11.23 $11.27 $8.23 17,925
2018-07-18 $11.23 $11.26 $11.22 $11.22 $8.19 17,972
2018-07-17 $11.21 $11.29 $11.20 $11.27 $8.23 146,132
2018-07-16 $11.20 $11.25 $11.14 $11.25 $8.21 274,184
2018-07-13 $11.22 $11.27 $11.19 $11.19 $8.17 68,874
2018-07-12 $11.17 $11.26 $11.16 $11.20 $8.17 63,359
2018-07-11 $11.38 $11.38 $11.25 $11.27 $8.15 71,392
2018-07-10 $11.33 $11.35 $11.32 $11.34 $8.20 48,294
2018-07-09 $11.25 $11.34 $11.25 $11.30 $8.17 61,170
2018-07-06 $11.19 $11.29 $11.18 $11.21 $8.11 69,265
2018-07-05 $11.19 $11.23 $11.15 $11.18 $8.09 75,941
2018-07-03 $11.30 $11.30 $11.18 $11.21 $8.11 38,880
2018-07-02 $11.25 $11.36 $11.22 $11.35 $8.21 148,056
2018-06-29 $11.38 $11.41 $11.30 $11.33 $8.19 27,436
2018-06-28 $11.26 $11.34 $11.21 $11.34 $8.20 49,096
2018-06-27 $11.36 $11.42 $11.26 $11.26 $8.14 46,903
2018-06-26 $11.33 $11.40 $11.33 $11.39 $8.24 32,419
2018-06-25 $11.39 $11.39 $11.27 $11.32 $8.19 51,162
2018-06-22 $11.40 $11.42 $11.33 $11.40 $8.25 84,559
2018-06-21 $11.51 $11.51 $11.39 $11.40 $8.25 41,451
2018-06-20 $11.60 $11.61 $11.47 $11.48 $8.30 66,036
2018-06-19 $11.67 $11.67 $11.51 $11.60 $8.39 37,951
2018-06-18 $11.68 $11.68 $11.61 $11.67 $8.44 28,106
2018-06-15 $11.71 $11.72 $11.64 $11.68 $8.45 39,206
2018-06-14 $11.74 $11.80 $11.71 $11.72 $8.48 42,982
2018-06-13 $11.75 $11.86 $11.75 $11.85 $8.50 41,612
2018-06-12 $11.76 $11.80 $11.75 $11.76 $8.43 53,155
2018-06-11 $11.74 $11.80 $11.74 $11.77 $8.44 61,702
2018-06-08 $11.71 $11.79 $11.71 $11.75 $8.42 40,545
2018-06-07 $11.79 $11.79 $11.74 $11.75 $8.42 36,454
2018-06-06 $11.78 $11.80 $11.73 $11.79 $8.45 33,513
2018-06-05 $11.77 $11.77 $11.72 $11.74 $8.42 23,081
2018-06-04 $11.70 $11.80 $11.70 $11.77 $8.44 50,295
2018-06-01 $11.73 $11.76 $11.64 $11.64 $8.34 53,528
2018-05-31 $11.72 $11.72 $11.64 $11.72 $8.40 27,079
2018-05-30 $11.61 $11.72 $11.61 $11.68 $8.37 54,062
2018-05-29 $11.71 $11.71 $11.55 $11.61 $8.32 41,707
2018-05-25 $11.76 $11.77 $11.58 $11.65 $8.35 69,464
2018-05-24 $11.69 $11.80 $11.67 $11.78 $8.44 34,190
2018-05-23 $11.72 $11.79 $11.69 $11.71 $8.39 52,176
2018-05-22 $11.77 $11.80 $11.74 $11.80 $8.46 17,411
2018-05-21 $11.75 $11.77 $11.73 $11.77 $8.44 49,122
2018-05-18 $11.73 $11.74 $11.68 $11.73 $8.41 20,027
2018-05-17 $11.73 $11.75 $11.72 $11.73 $8.41 11,684
2018-05-16 $11.69 $11.75 $11.69 $11.72 $8.40 42,015
2018-05-15 $11.76 $11.79 $11.71 $11.74 $8.42 26,781
2018-05-14 $11.80 $11.82 $11.77 $11.81 $8.47 24,513
2018-05-11 $11.76 $11.80 $11.75 $11.75 $8.42 34,963
2018-05-10 $11.70 $11.77 $11.70 $11.76 $8.43 48,881
2018-05-09 $11.77 $11.82 $11.76 $11.81 $8.39 33,470
2018-05-08 $11.77 $11.79 $11.75 $11.77 $8.36 19,105
2018-05-07 $11.71 $11.88 $11.71 $11.80 $8.38 29,186
2018-05-04 $11.67 $11.75 $11.66 $11.69 $8.31 45,611
2018-05-03 $11.77 $11.77 $11.68 $11.74 $8.34 21,129
2018-05-02 $11.79 $11.82 $11.71 $11.79 $8.38 48,408
2018-05-01 $11.76 $11.84 $11.69 $11.79 $8.38 34,688
2018-04-30 $11.81 $11.89 $11.79 $11.79 $8.38 32,873
2018-04-27 $11.79 $11.85 $11.77 $11.81 $8.39 20,095
2018-04-26 $11.72 $11.82 $11.72 $11.78 $8.37 20,899
2018-04-25 $11.78 $11.78 $11.69 $11.71 $8.32 19,807
2018-04-24 $11.77 $11.82 $11.77 $11.78 $8.37 46,844
2018-04-23 $11.80 $11.81 $11.75 $11.80 $8.38 86,819
2018-04-20 $11.85 $11.89 $11.77 $11.77 $8.36 42,169
2018-04-19 $11.92 $11.94 $11.86 $11.89 $8.45 43,580
2018-04-18 $11.97 $12.00 $11.90 $11.96 $8.50 60,767
2018-04-17 $11.92 $11.97 $11.86 $11.97 $8.50 110,982
2018-04-16 $11.76 $11.85 $11.76 $11.85 $8.42 31,504
2018-04-13 $11.82 $11.86 $11.78 $11.78 $8.37 20,767
2018-04-12 $11.87 $11.87 $11.78 $11.84 $8.41 27,858
2018-04-11 $11.92 $11.95 $11.88 $11.93 $8.40 55,856
2018-04-10 $11.89 $11.95 $11.83 $11.92 $8.39 46,136
2018-04-09 $11.76 $11.83 $11.72 $11.79 $8.30 52,572
2018-04-06 $11.66 $11.76 $11.62 $11.68 $8.22 75,033
2018-04-05 $11.63 $11.73 $11.62 $11.69 $8.23 44,066
2018-04-04 $11.46 $11.63 $11.41 $11.63 $8.19 84,815
2018-04-03 $11.45 $11.54 $11.45 $11.52 $8.11 65,995
2018-04-02 $11.45 $11.56 $11.45 $11.47 $8.08 57,206
2018-03-29 $11.58 $11.60 $11.48 $11.56 $8.14 59,189
2018-03-28 $11.51 $11.52 $11.45 $11.51 $8.10 56,970
2018-03-27 $11.54 $11.61 $11.46 $11.47 $8.08 88,172
2018-03-26 $11.57 $11.64 $11.48 $11.56 $8.14 66,380
2018-03-23 $11.64 $11.65 $11.51 $11.51 $8.10 39,625
2018-03-22 $11.72 $11.78 $11.63 $11.63 $8.19 103,945
2018-03-21 $11.91 $11.99 $11.81 $11.87 $8.36 173,911
2018-03-20 $12.04 $12.04 $11.95 $11.96 $8.42 36,941
2018-03-19 $12.10 $12.12 $12.00 $12.03 $8.47 28,186
2018-03-16 $12.13 $12.19 $12.10 $12.14 $8.55 121,676
2018-03-15 $12.22 $12.22 $12.09 $12.15 $8.55 45,909
2018-03-14 $12.36 $12.36 $12.26 $12.31 $8.59 47,424
2018-03-13 $12.33 $12.42 $12.29 $12.33 $8.60 77,139
2018-03-12 $12.19 $12.42 $12.16 $12.32 $8.60 71,547
2018-03-09 $12.04 $12.18 $12.02 $12.18 $8.50 81,338
2018-03-08 $12.05 $12.07 $11.99 $12.03 $8.39 51,651
2018-03-07 $11.93 $12.00 $11.86 $12.00 $8.37 53,861
2018-03-06 $11.96 $11.97 $11.95 $11.96 $8.34 18,866
2018-03-05 $11.93 $11.98 $11.93 $11.95 $8.34 36,726
2018-03-02 $12.03 $12.06 $11.92 $11.99 $8.37 77,096
2018-03-01 $11.84 $11.90 $11.77 $11.88 $8.29 45,816
2018-02-28 $11.92 $11.95 $11.84 $11.87 $8.28 33,124
2018-02-27 $12.02 $12.03 $11.89 $11.92 $8.32 16,267
2018-02-26 $11.94 $12.06 $11.94 $12.05 $8.41 23,842
2018-02-23 $11.96 $12.02 $11.86 $11.95 $8.34 23,273
2018-02-22 $11.97 $12.03 $11.89 $11.97 $8.35 31,735
2018-02-21 $11.95 $12.06 $11.89 $11.89 $8.30 27,237
2018-02-20 $11.98 $12.01 $11.86 $11.93 $8.32 67,989
2018-02-16 $11.99 $12.05 $11.97 $12.04 $8.40 34,405
2018-02-15 $11.86 $11.99 $11.85 $11.96 $8.34 25,973
2018-02-14 $11.65 $11.83 $11.58 $11.80 $8.23 21,733
2018-02-13 $11.68 $11.77 $11.68 $11.73 $8.18 40,293
2018-02-12 $11.62 $11.76 $11.62 $11.74 $8.19 37,820
2018-02-09 $11.87 $11.87 $11.47 $11.63 $8.11 83,722
2018-02-08 $11.94 $11.95 $11.74 $11.85 $8.27 73,927
2018-02-07 $12.11 $12.11 $11.96 $12.02 $8.35 47,793
2018-02-06 $11.77 $12.10 $11.68 $12.10 $8.41 15,285
2018-02-05 $12.23 $12.30 $11.75 $11.85 $8.23 76,516
2018-02-02 $12.38 $12.50 $12.28 $12.33 $8.57 62,121
2018-02-01 $12.45 $12.48 $12.39 $12.45 $8.65 32,714
2018-01-31 $12.47 $12.50 $12.41 $12.50 $8.68 58,613
2018-01-30 $12.56 $12.56 $12.47 $12.49 $8.68 52,483
2018-01-29 $12.67 $12.67 $12.56 $12.60 $8.75 31,870
2018-01-26 $12.65 $12.70 $12.60 $12.70 $8.82 40,595
2018-01-25 $12.65 $12.68 $12.59 $12.65 $8.79 50,973
2018-01-24 $12.67 $12.70 $12.62 $12.64 $8.78 37,012
2018-01-23 $12.55 $12.65 $12.55 $12.64 $8.78 37,338
2018-01-22 $12.51 $12.56 $12.48 $12.55 $8.72 47,274
2018-01-19 $12.46 $12.52 $12.45 $12.52 $8.70 52,419
2018-01-18 $12.46 $12.50 $12.41 $12.46 $8.66 44,888
2018-01-17 $12.48 $12.55 $12.42 $12.49 $8.68 41,992
2018-01-16 $12.49 $12.52 $12.44 $12.49 $8.68 38,865
2018-01-12 $12.46 $12.49 $12.44 $12.46 $8.66 34,189
2018-01-11 $12.41 $12.49 $12.40 $12.49 $8.68 38,974
2018-01-10 $12.43 $12.48 $12.38 $12.48 $8.63 22,909
2018-01-09 $12.37 $12.50 $12.35 $12.47 $8.63 90,558
2018-01-08 $12.32 $12.40 $12.28 $12.39 $8.57 19,431
2018-01-05 $12.24 $12.35 $12.20 $12.29 $8.50 27,100
2018-01-04 $12.19 $12.25 $12.14 $12.25 $8.47 20,477
2018-01-03 $12.13 $12.18 $12.08 $12.18 $8.43 43,694
2018-01-02 $12.15 $12.17 $12.08 $12.16 $8.41 41,983
2017-12-29 $12.10 $12.17 $12.10 $12.13 $8.39 24,096
2017-12-28 $12.14 $12.14 $12.02 $12.11 $8.38 32,835
2017-12-27 $12.10 $12.16 $12.07 $12.10 $8.37 28,966
2017-12-26 $12.12 $12.14 $12.08 $12.11 $8.38 28,113
2017-12-22 $12.09 $12.19 $12.09 $12.19 $8.43 37,335
2017-12-21 $12.06 $12.12 $12.05 $12.12 $8.38 39,622
2017-12-20 $12.06 $12.08 $12.04 $12.07 $8.35 40,876
2017-12-19 $12.06 $12.08 $12.01 $12.06 $8.34 44,720
2017-12-18 $12.06 $12.10 $12.02 $12.06 $8.34 21,492
2017-12-15 $11.97 $12.05 $11.86 $12.01 $8.31 61,103
2017-12-14 $12.01 $12.06 $11.97 $11.97 $8.28 19,003
2017-12-13 $12.09 $12.18 $12.01 $12.09 $8.33 48,600
2017-12-12 $11.99 $12.05 $11.95 $12.05 $8.30 48,599
2017-12-11 $11.99 $12.05 $11.98 $12.01 $8.27 25,226
2017-12-08 $12.00 $12.05 $11.97 $12.00 $8.26 47,755
2017-12-07 $11.91 $12.02 $11.89 $11.98 $8.25 30,502
2017-12-06 $11.91 $11.96 $11.87 $11.95 $8.23 69,780
2017-12-05 $11.92 $11.98 $11.90 $11.95 $8.23 11,136
2017-12-04 $11.98 $12.03 $11.92 $11.94 $8.22 30,482
2017-12-01 $11.98 $11.99 $11.90 $11.94 $8.22 36,440
2017-11-30 $11.94 $12.04 $11.92 $11.98 $8.25 106,691
2017-11-29 $11.90 $11.95 $11.87 $11.91 $8.20 49,673
2017-11-28 $11.87 $11.94 $11.85 $11.92 $8.21 63,154
2017-11-27 $11.84 $11.87 $11.82 $11.85 $8.16 31,481
2017-11-24 $11.81 $11.87 $11.80 $11.86 $8.17 15,707
2017-11-22 $11.73 $11.77 $11.73 $11.76 $8.10 15,722
2017-11-21 $11.67 $11.74 $11.63 $11.72 $8.07 29,863
2017-11-20 $11.62 $11.66 $11.52 $11.64 $8.02 139,902
2017-11-17 $11.57 $11.61 $11.54 $11.59 $7.98 18,798
2017-11-16 $11.49 $11.62 $11.45 $11.57 $7.97 111,698
2017-11-15 $11.41 $11.47 $11.35 $11.47 $7.90 55,395
2017-11-14 $11.49 $11.49 $11.43 $11.45 $7.89 162,717
2017-11-13 $11.57 $11.61 $11.51 $11.51 $7.93 46,061
2017-11-10 $11.59 $11.67 $11.59 $11.61 $8.00 59,350
2017-11-09 $11.70 $11.70 $11.53 $11.62 $8.00 77,444
2017-11-08 $11.76 $11.76 $11.67 $11.76 $8.10 48,746
2017-11-07 $11.79 $11.80 $11.76 $11.79 $8.08 30,201
2017-11-06 $11.75 $11.83 $11.74 $11.81 $8.10 49,317
2017-11-03 $11.83 $11.85 $11.81 $11.83 $8.11 50,947
2017-11-02 $11.82 $11.87 $11.76 $11.82 $8.10 36,294
2017-11-01 $11.80 $11.88 $11.79 $11.84 $8.12 37,640
2017-10-31 $11.79 $11.81 $11.74 $11.76 $8.06 36,488
2017-10-30 $11.78 $11.80 $11.73 $11.76 $8.06 30,080
2017-10-27 $11.80 $11.83 $11.73 $11.79 $8.08 66,086
2017-10-26 $11.77 $11.84 $11.77 $11.78 $8.08 19,341
2017-10-25 $11.82 $11.87 $11.77 $11.79 $8.08 37,460
2017-10-24 $11.91 $11.93 $11.80 $11.83 $8.11 42,625
2017-10-23 $11.88 $11.93 $11.85 $11.89 $8.15 26,703
2017-10-20 $11.89 $11.91 $11.85 $11.85 $8.13 31,905
2017-10-19 $11.89 $11.91 $11.81 $11.86 $8.13 22,888
2017-10-18 $11.88 $11.90 $11.82 $11.88 $8.15 19,656
2017-10-17 $11.79 $11.88 $11.74 $11.87 $8.14 21,217
2017-10-16 $11.81 $11.85 $11.80 $11.80 $8.09 22,552
2017-10-13 $11.85 $11.89 $11.84 $11.84 $8.12 10,642
2017-10-12 $11.89 $11.89 $11.82 $11.84 $8.12 26,945
2017-10-11 $11.92 $11.93 $11.87 $11.92 $8.14 41,685
2017-10-10 $11.88 $11.95 $11.87 $11.93 $8.14 75,311
2017-10-09 $11.79 $11.97 $11.76 $11.83 $8.08 36,650
2017-10-06 $11.77 $11.81 $11.76 $11.80 $8.06 35,494
2017-10-05 $11.83 $11.85 $11.78 $11.85 $8.09 19,844
2017-10-04 $11.83 $11.85 $11.79 $11.82 $8.07 25,607
2017-10-03 $11.85 $11.89 $11.78 $11.85 $8.09 22,908
2017-10-02 $11.83 $11.85 $11.78 $11.84 $8.08 27,773
2017-09-29 $11.80 $11.86 $11.71 $11.86 $8.10 26,875
2017-09-28 $11.71 $11.80 $11.69 $11.77 $8.03 21,065
2017-09-27 $11.75 $11.77 $11.70 $11.75 $8.02 23,139
2017-09-26 $11.75 $11.78 $11.73 $11.76 $8.03 15,981
2017-09-25 $11.70 $11.77 $11.70 $11.76 $8.03 27,687
2017-09-22 $11.74 $11.75 $11.73 $11.74 $8.01 24,284
2017-09-21 $11.68 $11.71 $11.63 $11.71 $7.99 27,815
2017-09-20 $11.68 $11.73 $11.67 $11.72 $8.00 23,187
2017-09-19 $11.67 $11.71 $11.63 $11.69 $7.98 26,266
2017-09-18 $11.64 $11.69 $11.62 $11.66 $7.96 18,558
2017-09-15 $11.56 $11.68 $11.55 $11.66 $7.96 47,780
2017-09-14 $11.61 $11.70 $11.61 $11.64 $7.95 12,555
2017-09-13 $11.71 $11.75 $11.66 $11.70 $7.95 30,801
2017-09-12 $11.69 $11.75 $11.68 $11.71 $7.96 32,897
2017-09-11 $11.67 $11.72 $11.62 $11.67 $7.93 35,669
2017-09-08 $11.56 $11.64 $11.53 $11.63 $7.90 49,112
2017-09-07 $11.55 $11.61 $11.52 $11.54 $7.84 28,103
2017-09-06 $11.59 $11.59 $11.51 $11.54 $7.84 26,192
2017-09-05 $11.62 $11.63 $11.48 $11.51 $7.82 19,103
2017-09-01 $11.56 $11.75 $11.51 $11.65 $7.92 82,134
2017-08-31 $11.49 $11.56 $11.46 $11.53 $7.84 16,750
2017-08-30 $11.44 $11.48 $11.39 $11.47 $7.79 41,998
2017-08-29 $11.40 $11.47 $11.37 $11.45 $7.78 33,638
2017-08-28 $11.44 $11.47 $11.39 $11.45 $7.78 34,720
2017-08-25 $11.39 $11.47 $11.39 $11.42 $7.76 45,755
2017-08-24 $11.41 $11.45 $11.38 $11.38 $7.73 46,395
2017-08-23 $11.36 $11.46 $11.36 $11.42 $7.76 52,214
2017-08-22 $11.29 $11.41 $11.21 $11.41 $7.75 68,027
2017-08-21 $11.20 $11.28 $11.19 $11.24 $7.64 47,146
2017-08-18 $11.21 $11.25 $11.13 $11.24 $7.64 53,353
2017-08-17 $11.28 $11.29 $11.18 $11.19 $7.60 70,584
2017-08-16 $11.25 $11.37 $11.25 $11.29 $7.67 62,898
2017-08-15 $11.26 $11.28 $11.20 $11.26 $7.65 38,817
2017-08-14 $11.26 $11.32 $11.24 $11.28 $7.67 83,616
2017-08-11 $11.00 $11.26 $10.71 $11.23 $7.63 162,024
2017-08-10 $11.41 $11.41 $11.15 $11.15 $7.58 93,837
2017-08-09 $11.52 $11.52 $11.42 $11.46 $7.79 34,337
2017-08-08 $11.59 $11.65 $11.55 $11.60 $7.85 66,909
2017-08-07 $11.67 $11.68 $11.59 $11.60 $7.85 55,762
2017-08-04 $11.76 $11.87 $11.70 $11.70 $7.91 38,625
2017-08-03 $11.80 $11.82 $11.73 $11.77 $7.96 64,587
2017-08-02 $11.72 $11.81 $11.72 $11.81 $7.99 76,802
2017-08-01 $11.77 $11.79 $11.70 $11.75 $7.95 110,913
2017-07-31 $11.71 $11.76 $11.70 $11.72 $7.93 126,414
2017-07-28 $11.71 $11.75 $11.66 $11.73 $7.94 26,572
2017-07-27 $11.66 $11.73 $11.66 $11.69 $7.91 29,836
2017-07-26 $11.65 $11.75 $11.65 $11.65 $7.88 89,269
2017-07-25 $11.67 $11.68 $11.59 $11.67 $7.89 64,852
2017-07-24 $11.68 $11.70 $11.65 $11.68 $7.90 25,787
2017-07-21 $11.69 $11.74 $11.68 $11.68 $7.90 46,663
2017-07-20 $11.70 $11.76 $11.70 $11.71 $7.92 48,843
2017-07-19 $11.60 $11.71 $11.60 $11.65 $7.88 133,291
2017-07-18 $11.57 $11.62 $11.53 $11.62 $7.86 106,810
2017-07-17 $11.51 $11.58 $11.51 $11.54 $7.81 53,964
2017-07-14 $11.43 $11.52 $11.39 $11.52 $7.79 35,083
2017-07-13 $11.43 $11.47 $11.39 $11.43 $7.73 32,894
2017-07-12 $11.37 $11.46 $11.36 $11.45 $7.75 41,368
2017-07-11 $11.40 $11.41 $11.32 $11.40 $7.68 43,398
2017-07-10 $11.38 $11.43 $11.33 $11.43 $7.70 46,630
2017-07-07 $11.31 $11.45 $11.30 $11.41 $7.68 50,357
2017-07-06 $11.34 $11.37 $11.27 $11.31 $7.62 58,699
2017-07-05 $11.35 $11.39 $11.30 $11.39 $7.67 53,868
2017-07-03 $11.41 $11.41 $11.33 $11.40 $7.68 47,669
2017-06-30 $11.38 $11.40 $11.35 $11.40 $7.68 44,398
2017-06-29 $11.41 $11.41 $11.37 $11.37 $7.66 27,202
2017-06-28 $11.36 $11.43 $11.33 $11.42 $7.69 64,864
2017-06-27 $11.38 $11.40 $11.31 $11.36 $7.65 45,604
2017-06-26 $11.51 $11.54 $11.39 $11.39 $7.67 84,312
2017-06-23 $11.45 $11.51 $11.44 $11.51 $7.75 18,250
2017-06-22 $11.44 $11.49 $11.41 $11.44 $7.70 30,570
2017-06-21 $11.44 $11.47 $11.41 $11.45 $7.71 28,202
2017-06-20 $11.47 $11.47 $11.41 $11.43 $7.70 37,871
2017-06-19 $11.41 $11.51 $11.41 $11.51 $7.75 34,652
2017-06-16 $11.37 $11.43 $11.35 $11.42 $7.69 25,928
2017-06-15 $11.45 $11.48 $11.34 $11.39 $7.67 48,897
2017-06-14 $11.51 $11.55 $11.49 $11.52 $7.76 15,456
2017-06-13 $11.52 $11.58 $11.48 $11.57 $7.76 13,301
2017-06-12 $11.51 $11.60 $11.49 $11.49 $7.70 18,469
2017-06-09 $11.52 $11.55 $11.52 $11.55 $7.74 16,064
2017-06-08 $11.49 $11.55 $11.46 $11.52 $7.72 51,083
2017-06-07 $11.55 $11.55 $11.50 $11.53 $7.73 29,879
2017-06-06 $11.49 $11.55 $11.48 $11.54 $7.74 19,245
2017-06-05 $11.49 $11.54 $11.43 $11.53 $7.73 30,975
2017-06-02 $11.45 $11.53 $11.41 $11.50 $7.71 39,657
2017-06-01 $11.36 $11.46 $11.34 $11.45 $7.68 31,206
2017-05-31 $11.45 $11.45 $11.34 $11.37 $7.62 58,566
2017-05-30 $11.43 $11.43 $11.34 $11.43 $7.66 69,502
2017-05-26 $11.45 $11.46 $11.43 $11.44 $7.67 36,706
2017-05-25 $11.37 $11.47 $11.36 $11.45 $7.68 46,841
2017-05-24 $11.40 $11.42 $11.35 $11.37 $7.62 84,149
2017-05-23 $11.44 $11.48 $11.39 $11.39 $7.64 50,865
2017-05-22 $11.36 $11.43 $11.33 $11.43 $7.66 39,957
2017-05-19 $11.27 $11.37 $11.25 $11.37 $7.62 29,238
2017-05-18 $11.19 $11.30 $11.14 $11.24 $7.53 83,638
2017-05-17 $11.28 $11.28 $11.20 $11.21 $7.51 45,137
2017-05-16 $11.30 $11.36 $11.29 $11.35 $7.61 46,569
2017-05-15 $11.23 $11.32 $11.21 $11.31 $7.58 35,082
2017-05-12 $11.18 $11.21 $11.10 $11.20 $7.51 79,308
2017-05-11 $11.21 $11.25 $11.15 $11.20 $7.51 37,520
2017-05-10 $11.20 $11.23 $11.20 $11.23 $7.53 26,963
2017-05-09 $11.25 $11.27 $11.23 $11.26 $7.51 34,241
2017-05-08 $11.24 $11.28 $11.23 $11.25 $7.51 26,947
2017-05-05 $11.21 $11.30 $11.21 $11.26 $7.51 47,820
2017-05-04 $11.27 $11.27 $11.22 $11.23 $7.49 26,323
2017-05-03 $11.25 $11.27 $11.19 $11.26 $7.51 34,960
2017-05-02 $11.22 $11.28 $11.22 $11.27 $7.52 27,857
2017-05-01 $11.18 $11.24 $11.15 $11.23 $7.49 29,677
2017-04-28 $11.16 $11.17 $11.06 $11.17 $7.45 59,242
2017-04-27 $11.15 $11.17 $11.09 $11.15 $7.44 41,859
2017-04-26 $11.11 $11.17 $11.11 $11.13 $7.43 132,050
2017-04-25 $11.10 $11.17 $11.10 $11.13 $7.43 53,670
2017-04-24 $11.06 $11.11 $11.06 $11.08 $7.39 20,257
2017-04-21 $10.96 $10.98 $10.93 $10.97 $7.32 53,996
2017-04-20 $10.97 $10.97 $10.91 $10.96 $7.31 63,632
2017-04-19 $10.87 $10.95 $10.86 $10.91 $7.28 59,268
2017-04-18 $10.85 $10.90 $10.84 $10.85 $7.24 50,197
2017-04-17 $10.85 $10.90 $10.85 $10.89 $7.27 46,622
2017-04-13 $10.86 $10.90 $10.85 $10.87 $7.25 70,040
2017-04-12 $10.91 $10.92 $10.88 $10.89 $7.27 90,561
2017-04-11 $10.93 $10.95 $10.88 $10.94 $7.30 40,191
2017-04-10 $10.99 $11.04 $10.98 $11.01 $7.31 74,402
2017-04-07 $10.93 $11.02 $10.90 $10.96 $7.28 30,257
2017-04-06 $10.95 $10.99 $10.94 $10.96 $7.28 23,346
2017-04-05 $10.97 $11.00 $10.95 $10.95 $7.27 52,438
2017-04-04 $10.95 $10.96 $10.92 $10.95 $7.27 41,891
2017-04-03 $10.99 $11.04 $10.94 $10.97 $7.28 61,362
2017-03-31 $11.02 $11.07 $10.99 $10.99 $7.30 65,980
2017-03-30 $10.87 $11.04 $10.86 $11.00 $7.30 80,253
2017-03-29 $10.81 $10.88 $10.78 $10.88 $7.22 76,794
2017-03-28 $10.81 $10.82 $10.76 $10.80 $7.17 78,706
2017-03-27 $10.73 $10.82 $10.73 $10.82 $7.18 58,967
2017-03-24 $10.72 $10.82 $10.72 $10.81 $7.18 107,660
2017-03-23 $10.59 $10.82 $10.58 $10.74 $7.13 159,463
2017-03-22 $10.51 $10.63 $10.50 $10.61 $7.05 28,723
2017-03-21 $10.58 $10.64 $10.53 $10.55 $7.01 49,751
2017-03-20 $10.59 $10.63 $10.54 $10.58 $7.03 41,917
2017-03-17 $10.59 $10.59 $10.55 $10.59 $7.03 216,304
2017-03-16 $10.54 $10.55 $10.50 $10.55 $7.01 45,090
2017-03-15 $10.46 $10.53 $10.37 $10.50 $6.97 29,846
2017-03-14 $10.52 $10.52 $10.45 $10.48 $6.92 37,546
2017-03-13 $10.53 $10.59 $10.53 $10.56 $6.98 40,210
2017-03-10 $10.56 $10.56 $10.49 $10.50 $6.94 24,252
2017-03-09 $10.61 $10.61 $10.52 $10.54 $6.96 27,630
2017-03-08 $10.64 $10.67 $10.61 $10.61 $7.01 39,124
2017-03-07 $10.67 $10.70 $10.64 $10.64 $7.03 22,315
2017-03-06 $10.66 $10.72 $10.61 $10.71 $7.08 27,646
2017-03-03 $10.67 $10.72 $10.67 $10.70 $7.07 59,285
2017-03-02 $10.72 $10.72 $10.67 $10.67 $7.05 87,072
2017-03-01 $10.73 $10.75 $10.72 $10.75 $7.10 55,671
2017-02-28 $10.67 $10.70 $10.65 $10.66 $7.04 37,296
2017-02-27 $10.70 $10.74 $10.69 $10.71 $7.08 59,965
2017-02-24 $10.62 $10.74 $10.57 $10.74 $7.10 27,727
2017-02-23 $10.61 $10.68 $10.61 $10.66 $7.04 23,636
2017-02-22 $10.56 $10.61 $10.54 $10.59 $7.00 73,397
2017-02-21 $10.57 $10.62 $10.52 $10.60 $7.00 44,530
2017-02-17 $10.54 $10.58 $10.54 $10.58 $6.99 41,073
2017-02-16 $10.65 $10.65 $10.52 $10.60 $7.00 53,914
2017-02-15 $10.57 $10.69 $10.55 $10.69 $7.06 76,706
2017-02-14 $10.54 $10.62 $10.48 $10.61 $7.01 61,359
2017-02-13 $10.49 $10.58 $10.49 $10.57 $6.98 44,651
2017-02-10 $10.47 $10.50 $10.45 $10.50 $6.94 42,236
2017-02-09 $10.49 $10.53 $10.43 $10.46 $6.91 79,709
2017-02-08 $10.52 $10.54 $10.47 $10.47 $6.92 111,272
2017-02-07 $10.60 $10.60 $10.55 $10.57 $6.95 35,320
2017-02-06 $10.58 $10.60 $10.54 $10.59 $6.96 51,368
2017-02-03 $10.54 $10.61 $10.53 $10.57 $6.95 21,327
2017-02-02 $10.47 $10.53 $10.47 $10.51 $6.91 20,447
2017-02-01 $10.51 $10.54 $10.44 $10.52 $6.91 37,369
2017-01-31 $10.45 $10.48 $10.43 $10.48 $6.89 32,208
2017-01-30 $10.52 $10.52 $10.39 $10.46 $6.88 49,411
2017-01-27 $10.50 $10.56 $10.50 $10.55 $6.94 30,006
2017-01-26 $10.45 $10.54 $10.45 $10.53 $6.92 40,296
2017-01-25 $10.45 $10.49 $10.43 $10.47 $6.88 71,111
2017-01-24 $10.38 $10.44 $10.38 $10.42 $6.85 55,263
2017-01-23 $10.42 $10.43 $10.36 $10.36 $6.81 30,628
2017-01-20 $10.39 $10.45 $10.39 $10.43 $6.86 22,946
2017-01-19 $10.43 $10.45 $10.35 $10.36 $6.81 68,610
2017-01-18 $10.38 $10.45 $10.35 $10.45 $6.87 60,775
2017-01-17 $10.37 $10.38 $10.32 $10.38 $6.82 54,707
2017-01-13 $10.34 $10.40 $10.34 $10.40 $6.84 54,778
2017-01-12 $10.36 $10.36 $10.28 $10.31 $6.78 96,901
2017-01-11 $10.29 $10.38 $10.26 $10.36 $6.81 48,206
2017-01-10 $10.32 $10.37 $10.31 $10.35 $6.77 71,443
2017-01-09 $10.26 $10.34 $10.26 $10.33 $6.76 72,969
2017-01-06 $10.23 $10.32 $10.23 $10.31 $6.74 35,251
2017-01-05 $10.25 $10.25 $10.21 $10.23 $6.69 34,463
2017-01-04 $10.26 $10.26 $10.17 $10.25 $6.70 63,632
2017-01-03 $10.17 $10.22 $10.16 $10.22 $6.68 32,177
2016-12-30 $10.10 $10.11 $10.06 $10.11 $6.61 39,035
2016-12-29 $10.03 $10.11 $10.03 $10.08 $6.59 61,097
2016-12-28 $10.05 $10.11 $9.99 $10.08 $6.59 96,492
2016-12-27 $10.07 $10.07 $9.99 $10.05 $6.57 79,930
2016-12-23 $9.98 $10.03 $9.98 $10.00 $6.54 213,979
2016-12-22 $9.98 $10.05 $9.96 $9.98 $6.53 163,127
2016-12-21 $10.03 $10.03 $9.96 $9.98 $6.53 116,173
2016-12-20 $9.98 $10.02 $9.93 $10.01 $6.55 146,038
2016-12-19 $9.98 $9.99 $9.93 $9.96 $6.51 41,092
2016-12-16 $9.95 $9.95 $9.88 $9.93 $6.50 28,851
2016-12-15 $9.91 $9.93 $9.89 $9.93 $6.50 70,704
2016-12-14 $10.04 $10.04 $9.93 $9.94 $6.50 44,472
2016-12-13 $10.03 $10.13 $10.03 $10.07 $6.55 43,553
2016-12-12 $10.01 $10.01 $9.94 $10.01 $6.51 130,422
2016-12-09 $9.98 $10.01 $9.92 $10.00 $6.51 49,765
2016-12-08 $9.93 $10.03 $9.89 $9.97 $6.49 189,888
2016-12-07 $9.77 $9.94 $9.71 $9.93 $6.46 85,816
2016-12-06 $9.75 $9.81 $9.74 $9.80 $6.38 65,085
2016-12-05 $9.64 $9.74 $9.64 $9.71 $6.32 39,221
2016-12-02 $9.65 $9.66 $9.62 $9.63 $6.27 46,037
2016-12-01 $9.61 $9.62 $9.56 $9.60 $6.25 65,120
2016-11-30 $9.75 $9.75 $9.62 $9.65 $6.28 53,616
2016-11-29 $9.65 $9.72 $9.61 $9.71 $6.32 105,960
2016-11-28 $9.67 $9.67 $9.60 $9.66 $6.29 99,560
2016-11-25 $9.72 $9.74 $9.64 $9.70 $6.31 23,913
2016-11-23 $9.59 $9.71 $9.53 $9.66 $6.29 87,925
2016-11-22 $9.59 $9.71 $9.54 $9.63 $6.27 135,478
2016-11-21 $9.52 $9.56 $9.49 $9.56 $6.22 160,522
2016-11-18 $9.40 $9.49 $9.35 $9.46 $6.16 103,984
2016-11-17 $9.40 $9.44 $9.36 $9.41 $6.12 50,960
2016-11-16 $9.39 $9.40 $9.29 $9.38 $6.10 52,910
2016-11-15 $9.36 $9.42 $9.19 $9.40 $6.12 95,822
2016-11-14 $9.40 $9.44 $9.31 $9.38 $6.10 77,894
2016-11-11 $9.53 $9.53 $9.39 $9.44 $6.14 46,030
2016-11-10 $9.58 $9.60 $9.43 $9.54 $6.21 107,327
2016-11-09 $9.42 $9.53 $9.42 $9.52 $6.19 77,644
2016-11-08 $9.48 $9.51 $9.46 $9.48 $6.17 47,019
2016-11-07 $9.56 $9.58 $9.51 $9.53 $6.17 40,696
2016-11-04 $9.51 $9.53 $9.42 $9.42 $6.10 42,830
2016-11-03 $9.61 $9.63 $9.48 $9.52 $6.16 52,148
2016-11-02 $9.64 $9.65 $9.55 $9.61 $6.22 124,068
2016-11-01 $9.72 $9.72 $9.56 $9.67 $6.26 67,337
2016-10-31 $9.71 $9.74 $9.69 $9.71 $6.28 27,262
2016-10-28 $9.70 $9.77 $9.64 $9.66 $6.25 74,216
2016-10-27 $9.75 $9.75 $9.70 $9.71 $6.28 69,363
2016-10-26 $9.66 $9.74 $9.65 $9.73 $6.30 51,758
2016-10-25 $9.72 $9.75 $9.69 $9.71 $6.28 33,541
2016-10-24 $9.77 $9.77 $9.70 $9.70 $6.28 50,813
2016-10-21 $9.68 $9.76 $9.66 $9.71 $6.28 35,343
2016-10-20 $9.68 $9.74 $9.64 $9.68 $6.26 49,356
2016-10-19 $9.67 $9.71 $9.65 $9.71 $6.28 54,745
2016-10-18 $9.64 $9.68 $9.63 $9.65 $6.24 57,489
2016-10-17 $9.67 $9.68 $9.57 $9.60 $6.21 130,755
2016-10-14 $9.75 $9.78 $9.67 $9.68 $6.26 78,578
2016-10-13 $9.67 $9.71 $9.63 $9.67 $6.26 51,657
2016-10-12 $9.79 $9.82 $9.73 $9.77 $6.32 40,698
2016-10-11 $9.98 $9.98 $9.81 $9.85 $6.34 80,485
2016-10-10 $10.00 $10.02 $9.95 $9.99 $6.43 38,495
2016-10-07 $9.92 $9.94 $9.87 $9.91 $6.38 33,722
2016-10-06 $9.95 $9.95 $9.89 $9.94 $6.40 23,403
2016-10-05 $9.98 $9.98 $9.89 $9.97 $6.42 90,607
2016-10-04 $10.07 $10.07 $9.87 $9.94 $6.40 175,417
2016-10-03 $10.07 $10.07 $10.01 $10.05 $6.47 58,148
2016-09-30 $10.02 $10.12 $10.00 $10.12 $6.51 40,335
2016-09-29 $10.07 $10.07 $9.99 $9.99 $6.43 67,230
2016-09-28 $10.00 $10.08 $9.94 $10.08 $6.49 44,452
2016-09-27 $9.95 $10.01 $9.94 $10.01 $6.44 50,394
2016-09-26 $9.96 $9.99 $9.93 $9.96 $6.41 51,500
2016-09-23 $10.02 $10.02 $9.95 $9.97 $6.42 53,430
2016-09-22 $10.00 $10.04 $9.95 $10.00 $6.44 87,358
2016-09-21 $9.91 $9.98 $9.84 $9.91 $6.38 64,700
2016-09-20 $9.92 $9.95 $9.82 $9.85 $6.34 67,754
2016-09-19 $9.85 $9.91 $9.84 $9.86 $6.35 92,788
2016-09-16 $9.87 $9.88 $9.80 $9.86 $6.35 53,235
2016-09-15 $9.82 $10.00 $9.80 $9.90 $6.37 82,454
2016-09-14 $9.85 $9.91 $9.80 $9.88 $6.36 58,480
2016-09-13 $10.02 $10.06 $9.85 $9.93 $6.36 42,665
2016-09-12 $9.94 $10.15 $9.86 $10.07 $6.45 85,969
2016-09-09 $10.20 $10.23 $9.96 $10.05 $6.43 155,364
2016-09-08 $10.17 $10.30 $10.17 $10.22 $6.54 153,662
2016-09-07 $10.51 $10.51 $10.16 $10.18 $6.52 521,790
2016-09-06 $10.53 $10.55 $10.47 $10.54 $6.75 31,650
2016-09-02 $10.49 $10.53 $10.44 $10.50 $6.72 56,288
2016-09-01 $10.44 $10.47 $10.34 $10.45 $6.69 29,361
2016-08-31 $10.38 $10.42 $10.32 $10.40 $6.66 36,063
2016-08-30 $10.40 $10.42 $10.34 $10.34 $6.62 23,629
2016-08-29 $10.35 $10.39 $10.35 $10.38 $6.65 37,069
2016-08-26 $10.43 $10.47 $10.26 $10.35 $6.63 49,079
2016-08-25 $10.36 $10.45 $10.31 $10.39 $6.65 71,624
2016-08-24 $10.39 $10.40 $10.32 $10.38 $6.65 35,006
2016-08-23 $10.33 $10.43 $10.32 $10.32 $6.61 50,890
2016-08-22 $10.27 $10.28 $10.23 $10.26 $6.57 36,923
2016-08-19 $10.31 $10.31 $10.23 $10.27 $6.58 56,929
2016-08-18 $10.26 $10.29 $10.23 $10.29 $6.59 44,411
2016-08-17 $10.20 $10.26 $10.13 $10.26 $6.57 54,608
2016-08-16 $10.19 $10.22 $10.16 $10.19 $6.52 65,347
2016-08-15 $10.18 $10.25 $10.18 $10.23 $6.55 75,545
2016-08-12 $10.19 $10.21 $10.15 $10.19 $6.52 35,214
2016-08-11 $10.27 $10.28 $10.19 $10.21 $6.54 52,931
2016-08-10 $10.21 $10.22 $10.09 $10.22 $6.54 125,406
2016-08-09 $10.19 $10.24 $10.13 $10.24 $6.51 54,416
2016-08-08 $10.09 $10.16 $10.08 $10.15 $6.45 83,438
2016-08-05 $10.12 $10.15 $10.05 $10.06 $6.39 53,374
2016-08-04 $10.04 $10.07 $9.97 $10.04 $6.38 87,230
2016-08-03 $9.98 $10.03 $9.95 $10.00 $6.36 49,977
2016-08-02 $10.10 $10.13 $9.99 $9.99 $6.35 55,190
2016-08-01 $10.12 $10.22 $10.10 $10.10 $6.42 46,836
2016-07-29 $10.18 $10.21 $10.10 $10.15 $6.45 93,100
2016-07-28 $10.22 $10.22 $10.12 $10.16 $6.46 61,852
2016-07-27 $10.19 $10.21 $10.16 $10.18 $6.47 32,224
2016-07-26 $10.07 $10.25 $10.06 $10.14 $6.44 119,421
2016-07-25 $10.07 $10.09 $9.99 $10.06 $6.39 54,905
2016-07-22 $10.08 $10.10 $10.02 $10.06 $6.39 24,011
2016-07-21 $9.98 $10.11 $9.96 $10.09 $6.41 179,880
2016-07-20 $9.93 $10.00 $9.92 $9.96 $6.33 54,221
2016-07-19 $9.89 $9.91 $9.83 $9.89 $6.29 73,885
2016-07-18 $9.89 $9.97 $9.89 $9.94 $6.32 52,329
2016-07-15 $9.92 $9.92 $9.85 $9.89 $6.29 43,789
2016-07-14 $9.93 $10.01 $9.88 $9.94 $6.32 50,383
2016-07-13 $9.95 $9.95 $9.82 $9.87 $6.27 83,328
2016-07-12 $9.98 $10.03 $9.92 $9.95 $6.28 52,743
2016-07-11 $9.87 $9.94 $9.82 $9.88 $6.23 72,087
2016-07-08 $9.76 $9.86 $9.75 $9.82 $6.19 74,159
2016-07-07 $9.63 $9.68 $9.63 $9.68 $6.11 64,864
2016-07-06 $9.51 $9.66 $9.46 $9.62 $6.07 64,293
2016-07-05 $9.58 $9.59 $9.50 $9.58 $6.04 54,486
2016-07-01 $9.64 $9.67 $9.56 $9.63 $6.07 62,482
2016-06-30 $9.59 $9.63 $9.52 $9.63 $6.07 53,962
2016-06-29 $9.47 $9.56 $9.44 $9.56 $6.03 68,737
2016-06-28 $9.36 $9.45 $9.26 $9.40 $5.93 98,594
2016-06-27 $9.42 $9.42 $9.16 $9.20 $5.80 110,858
2016-06-24 $9.40 $9.60 $9.34 $9.55 $6.02 186,885
2016-06-23 $9.72 $9.84 $9.69 $9.83 $6.20 125,966
2016-06-22 $9.62 $9.69 $9.57 $9.59 $6.05 37,200
2016-06-21 $9.57 $9.67 $9.57 $9.63 $6.07 56,653
2016-06-20 $9.55 $9.70 $9.55 $9.63 $6.07 70,791
2016-06-17 $9.54 $9.54 $9.42 $9.49 $5.99 53,778
2016-06-16 $9.34 $9.50 $9.32 $9.50 $5.99 87,407
2016-06-15 $9.49 $9.52 $9.41 $9.41 $5.94 60,972
2016-06-14 $9.46 $9.49 $9.37 $9.44 $5.95 67,159
2016-06-13 $9.60 $9.61 $9.48 $9.50 $5.99 93,185
2016-06-10 $9.63 $9.65 $9.55 $9.58 $6.04 79,562
2016-06-09 $9.70 $9.73 $9.66 $9.70 $6.12 49,775
2016-06-08 $9.70 $9.76 $9.68 $9.75 $6.15 63,559
2016-06-07 $9.70 $9.75 $9.68 $9.75 $6.10 73,780
2016-06-06 $9.68 $9.74 $9.65 $9.67 $6.05 78,466
2016-06-03 $9.60 $9.66 $9.57 $9.65 $6.04 37,982
2016-06-02 $9.53 $9.63 $9.53 $9.62 $6.02 42,105
2016-06-01 $9.47 $9.65 $9.45 $9.60 $6.01 95,049
2016-05-31 $9.58 $9.59 $9.51 $9.55 $5.97 80,805
2016-05-27 $9.55 $9.57 $9.52 $9.54 $5.97 40,464
2016-05-26 $9.52 $9.56 $9.49 $9.51 $5.95 70,823
2016-05-25 $9.49 $9.53 $9.48 $9.49 $5.94 48,878
2016-05-24 $9.38 $9.50 $9.38 $9.46 $5.92 37,457
2016-05-23 $9.36 $9.48 $9.32 $9.34 $5.85 54,614
2016-05-20 $9.36 $9.38 $9.34 $9.37 $5.87 33,195
2016-05-19 $9.35 $9.36 $9.29 $9.29 $5.82 74,869
2016-05-18 $9.38 $9.43 $9.31 $9.36 $5.86 60,001
2016-05-17 $9.47 $9.48 $9.36 $9.37 $5.87 49,873
2016-05-16 $9.47 $9.50 $9.42 $9.48 $5.93 102,864
2016-05-13 $9.43 $9.45 $9.38 $9.45 $5.92 195,656
2016-05-12 $9.48 $9.48 $9.40 $9.44 $5.91 52,947
2016-05-11 $9.47 $9.47 $9.40 $9.44 $5.91 99,770
2016-05-10 $9.41 $9.59 $9.38 $9.59 $5.96 99,482
2016-05-09 $9.29 $9.37 $9.27 $9.36 $5.81 97,702
2016-05-06 $9.26 $9.32 $9.25 $9.28 $5.76 48,515
2016-05-05 $9.33 $9.34 $9.27 $9.28 $5.76 54,934
2016-05-04 $9.30 $9.33 $9.27 $9.30 $5.78 29,982
2016-05-03 $9.44 $9.44 $9.32 $9.34 $5.80 58,597
2016-05-02 $9.40 $9.47 $9.37 $9.47 $5.88 37,440
2016-04-29 $9.44 $9.45 $9.36 $9.38 $5.83 57,551
2016-04-28 $9.35 $9.45 $9.35 $9.40 $5.84 135,468
2016-04-27 $9.43 $9.48 $9.41 $9.45 $5.87 51,312
2016-04-26 $9.39 $9.43 $9.37 $9.41 $5.84 28,652
2016-04-25 $9.38 $9.39 $9.35 $9.38 $5.82 28,402
2016-04-22 $9.39 $9.44 $9.37 $9.43 $5.86 22,937
2016-04-21 $9.44 $9.45 $9.37 $9.37 $5.82 37,283
2016-04-20 $9.39 $9.43 $9.38 $9.42 $5.85 51,145
2016-04-19 $9.37 $9.40 $9.34 $9.37 $5.82 68,784
2016-04-18 $9.19 $9.37 $9.18 $9.35 $5.81 99,265
2016-04-15 $9.19 $9.23 $9.14 $9.21 $5.72 69,078
2016-04-14 $9.22 $9.27 $9.20 $9.26 $5.75 32,687
2016-04-13 $9.15 $9.25 $9.15 $9.25 $5.74 39,402
2016-04-12 $9.14 $9.22 $9.13 $9.21 $5.67 39,063
2016-04-11 $9.12 $9.18 $9.09 $9.14 $5.63 101,780
2016-04-08 $9.05 $9.13 $9.04 $9.04 $5.57 46,729
2016-04-07 $9.03 $9.07 $8.98 $9.01 $5.55 15,945
2016-04-06 $8.95 $9.09 $8.95 $9.09 $5.60 87,583
2016-04-05 $8.93 $8.99 $8.91 $8.98 $5.53 84,263
2016-04-04 $9.13 $9.13 $9.02 $9.02 $5.56 37,574
2016-04-01 $9.05 $9.15 $9.04 $9.14 $5.63 79,009
2016-03-31 $9.24 $9.25 $9.15 $9.15 $5.64 57,888
2016-03-30 $9.19 $9.25 $9.17 $9.22 $5.68 89,106
2016-03-29 $9.06 $9.14 $9.04 $9.14 $5.63 42,518
2016-03-28 $9.09 $9.09 $9.01 $9.05 $5.58 57,290
2016-03-24 $9.01 $9.08 $8.95 $9.07 $5.59 105,549
2016-03-23 $9.10 $9.10 $9.03 $9.06 $5.58 65,306
2016-03-22 $9.11 $9.14 $9.08 $9.09 $5.60 79,940
2016-03-21 $9.07 $9.14 $9.07 $9.11 $5.61 49,883
2016-03-18 $9.09 $9.12 $9.07 $9.09 $5.60 62,459
2016-03-17 $9.08 $9.11 $9.07 $9.09 $5.60 66,437
2016-03-16 $9.00 $9.07 $8.96 $9.04 $5.57 30,520
2016-03-15 $9.05 $9.05 $8.94 $9.00 $5.54 49,750
2016-03-14 $9.11 $9.11 $9.02 $9.08 $5.59 28,064
2016-03-11 $8.98 $9.11 $8.98 $9.11 $5.61 67,641
2016-03-10 $8.95 $8.95 $8.84 $8.89 $5.48 38,000
2016-03-09 $8.86 $8.88 $8.82 $8.88 $5.47 12,756
2016-03-08 $8.93 $8.94 $8.88 $8.91 $5.44 47,143
2016-03-07 $8.89 $8.96 $8.87 $8.93 $5.46 40,570
2016-03-04 $8.82 $8.93 $8.82 $8.92 $5.45 33,719
2016-03-03 $8.81 $8.83 $8.73 $8.82 $5.39 35,760
2016-03-02 $8.69 $8.79 $8.69 $8.79 $5.37 27,564
2016-03-01 $8.60 $8.74 $8.55 $8.71 $5.32 46,304
2016-02-29 $8.53 $8.60 $8.48 $8.51 $5.20 50,793
2016-02-26 $8.56 $8.59 $8.48 $8.53 $5.21 67,905
2016-02-25 $8.42 $8.48 $8.38 $8.46 $5.17 36,353
2016-02-24 $8.30 $8.43 $8.27 $8.38 $5.12 56,812
2016-02-23 $8.45 $8.45 $8.35 $8.38 $5.12 48,566
2016-02-22 $8.45 $8.48 $8.43 $8.45 $5.16 51,003
2016-02-19 $8.34 $8.41 $8.28 $8.39 $5.13 57,966
2016-02-18 $8.35 $8.39 $8.32 $8.36 $5.11 28,862
2016-02-17 $8.27 $8.36 $8.27 $8.35 $5.10 44,603
2016-02-16 $8.19 $8.26 $8.13 $8.21 $5.02 50,633
2016-02-12 $8.04 $8.15 $8.01 $8.15 $4.98 60,850
2016-02-11 $8.02 $8.06 $7.95 $8.04 $4.91 97,701
2016-02-10 $8.21 $8.29 $8.18 $8.18 $4.95 42,192
2016-02-09 $8.22 $8.25 $8.12 $8.22 $4.97 82,666
2016-02-08 $8.33 $8.33 $8.20 $8.27 $5.01 76,360
2016-02-05 $8.51 $8.51 $8.37 $8.40 $5.08 76,850
2016-02-04 $8.46 $8.59 $8.45 $8.53 $5.16 104,938
2016-02-03 $8.54 $8.54 $8.40 $8.49 $5.14 90,872
2016-02-02 $8.42 $8.52 $8.42 $8.46 $5.12 89,688
2016-02-01 $8.55 $8.66 $8.46 $8.65 $5.24 44,459
2016-01-29 $8.48 $8.62 $8.46 $8.60 $5.20 59,505
2016-01-28 $8.39 $8.46 $8.36 $8.46 $5.12 98,193
2016-01-27 $8.40 $8.45 $8.33 $8.34 $5.05 47,424
2016-01-26 $8.32 $8.45 $8.30 $8.39 $5.08 82,979
2016-01-25 $8.35 $8.36 $8.26 $8.27 $5.01 30,562
2016-01-22 $8.23 $8.44 $8.21 $8.36 $5.06 145,531
2016-01-21 $8.10 $8.25 $8.08 $8.16 $4.94 110,501
2016-01-20 $8.30 $8.30 $7.95 $8.12 $4.91 200,962
2016-01-19 $8.49 $8.49 $8.35 $8.41 $5.09 116,097
2016-01-15 $8.40 $8.58 $8.30 $8.44 $5.11 192,920
2016-01-14 $8.54 $8.65 $8.38 $8.61 $5.21 121,283
2016-01-13 $8.76 $8.76 $8.53 $8.56 $5.18 80,861
2016-01-12 $8.90 $8.91 $8.74 $8.79 $5.27 72,280
2016-01-11 $8.92 $8.92 $8.75 $8.84 $5.30 58,645
2016-01-08 $9.04 $9.04 $8.88 $8.91 $5.35 80,772
2016-01-07 $9.02 $9.08 $8.93 $8.99 $5.39 84,720
2016-01-06 $9.16 $9.25 $9.08 $9.15 $5.49 60,353
2016-01-05 $9.22 $9.25 $9.19 $9.24 $5.54 31,008
2016-01-04 $9.28 $9.28 $9.04 $9.21 $5.53 96,058
2015-12-31 $9.35 $9.37 $9.26 $9.35 $5.61 110,288
2015-12-30 $9.34 $9.38 $9.26 $9.33 $5.60 102,656
2015-12-29 $9.27 $9.35 $9.25 $9.34 $5.60 79,350
2015-12-28 $9.17 $9.26 $9.17 $9.23 $5.54 94,540
2015-12-24 $9.31 $9.34 $9.25 $9.25 $5.55 48,907
2015-12-23 $9.25 $9.34 $9.25 $9.27 $5.56 78,457
2015-12-22 $9.18 $9.23 $9.07 $9.18 $5.51 104,704
2015-12-21 $9.21 $9.21 $9.06 $9.12 $5.47 133,656
2015-12-18 $9.15 $9.21 $9.10 $9.16 $5.50 124,081
2015-12-17 $9.15 $9.22 $9.11 $9.15 $5.49 165,495
2015-12-16 $9.02 $9.17 $9.02 $9.16 $5.50 141,876
2015-12-15 $8.94 $9.07 $8.94 $8.99 $5.39 151,445
2015-12-14 $8.99 $9.02 $8.89 $8.92 $5.35 78,578
2015-12-11 $9.13 $9.15 $9.02 $9.02 $5.41 80,494
2015-12-10 $9.25 $9.28 $9.21 $9.22 $5.53 69,301
2015-12-09 $9.28 $9.32 $9.22 $9.23 $5.54 49,601
2015-12-08 $9.37 $9.42 $9.31 $9.33 $5.55 61,021
2015-12-07 $9.57 $9.59 $9.47 $9.47 $5.64 45,250
2015-12-04 $9.54 $9.63 $9.50 $9.60 $5.71 85,363
2015-12-03 $9.67 $9.67 $9.49 $9.53 $5.67 76,208
2015-12-02 $9.77 $9.79 $9.62 $9.62 $5.73 85,447
2015-12-01 $9.75 $9.81 $9.73 $9.81 $5.84 65,618
2015-11-30 $9.72 $9.77 $9.68 $9.72 $5.78 34,931
2015-11-27 $9.75 $9.77 $9.67 $9.74 $5.80 16,617
2015-11-25 $9.71 $9.76 $9.66 $9.71 $5.78 30,273
2015-11-24 $9.67 $9.72 $9.64 $9.72 $5.78 34,766
2015-11-23 $9.72 $9.80 $9.72 $9.72 $5.78 25,128
2015-11-20 $9.78 $9.81 $9.73 $9.73 $5.79 38,612
2015-11-19 $9.79 $9.80 $9.74 $9.76 $5.81 36,517
2015-11-18 $9.69 $9.79 $9.67 $9.79 $5.83 31,835
2015-11-17 $9.63 $9.69 $9.59 $9.64 $5.74 30,035
2015-11-16 $9.58 $9.64 $9.52 $9.62 $5.73 41,821
2015-11-13 $9.65 $9.69 $9.57 $9.59 $5.70 66,705
2015-11-12 $9.75 $9.75 $9.65 $9.65 $5.74 47,669
2015-11-11 $9.85 $9.85 $9.78 $9.79 $5.83 19,790
2015-11-10 $9.86 $9.86 $9.78 $9.84 $5.86 63,361
2015-11-09 $9.98 $10.03 $9.88 $9.93 $5.86 65,921
2015-11-06 $10.05 $10.10 $10.03 $10.05 $5.94 78,026
2015-11-05 $10.12 $10.13 $10.08 $10.09 $5.96 46,771
2015-11-04 $10.17 $10.18 $10.10 $10.11 $5.97 60,385
2015-11-03 $10.10 $10.16 $10.08 $10.14 $5.99 46,585
2015-11-02 $10.06 $10.14 $10.06 $10.14 $5.99 83,520
2015-10-30 $10.05 $10.05 $10.00 $10.05 $5.94 64,977
2015-10-29 $10.02 $10.05 $9.96 $10.01 $5.91 47,588
2015-10-28 $9.99 $10.14 $9.97 $10.06 $5.94 84,726
2015-10-27 $10.04 $10.04 $9.99 $10.00 $5.91 64,452
2015-10-26 $10.12 $10.14 $10.06 $10.07 $5.95 74,062
2015-10-23 $10.13 $10.17 $10.11 $10.14 $5.99 73,611
2015-10-22 $9.95 $10.08 $9.95 $10.08 $5.95 79,920
2015-10-21 $9.96 $9.97 $9.90 $9.90 $5.85 96,830
2015-10-20 $9.88 $9.93 $9.88 $9.92 $5.86 47,750
2015-10-19 $9.80 $9.91 $9.80 $9.91 $5.85 97,965
2015-10-16 $9.74 $9.85 $9.72 $9.84 $5.81 110,401
2015-10-15 $9.75 $9.77 $9.70 $9.75 $5.76 189,471
2015-10-14 $9.78 $9.79 $9.70 $9.71 $5.73 73,483
2015-10-13 $9.87 $9.94 $9.83 $9.83 $5.76 130,401
2015-10-12 $9.82 $9.96 $9.81 $9.92 $5.81 92,690
2015-10-09 $9.79 $9.83 $9.75 $9.83 $5.76 69,361
2015-10-08 $9.61 $9.75 $9.60 $9.75 $5.71 56,944
2015-10-07 $9.52 $9.64 $9.49 $9.64 $5.65 81,810
2015-10-06 $9.35 $9.46 $9.35 $9.46 $5.54 75,383
2015-10-05 $9.30 $9.39 $9.30 $9.39 $5.50 52,549
2015-10-02 $9.13 $9.27 $9.03 $9.24 $5.42 71,279
2015-10-01 $9.21 $9.26 $9.15 $9.22 $5.40 71,151
2015-09-30 $9.22 $9.30 $9.20 $9.26 $5.43 52,767
2015-09-29 $9.25 $9.30 $9.16 $9.17 $5.37 58,001
2015-09-28 $9.49 $9.49 $9.25 $9.30 $5.45 73,983
2015-09-25 $9.56 $9.58 $9.43 $9.51 $5.57 68,095
2015-09-24 $9.44 $9.50 $9.39 $9.48 $5.55 22,651
2015-09-23 $9.58 $9.62 $9.48 $9.49 $5.56 56,186
2015-09-22 $9.61 $9.65 $9.53 $9.55 $5.60 47,145
2015-09-21 $9.77 $9.83 $9.71 $9.71 $5.69 54,180
2015-09-18 $9.68 $9.78 $9.66 $9.77 $5.73 91,145
2015-09-17 $9.71 $9.85 $9.70 $9.80 $5.74 84,384
2015-09-16 $9.68 $9.79 $9.67 $9.78 $5.73 60,777
2015-09-15 $9.63 $9.71 $9.63 $9.67 $5.67 80,944
2015-09-14 $9.71 $9.71 $9.61 $9.63 $5.64 39,947
2015-09-11 $9.73 $9.74 $9.68 $9.73 $5.70 53,386
2015-09-10 $9.72 $9.81 $9.71 $9.73 $5.70 45,069
2015-09-09 $9.87 $9.90 $9.71 $9.75 $5.71 174,817
2015-09-08 $9.83 $9.99 $9.80 $9.83 $5.72 51,677
2015-09-04 $9.91 $9.96 $9.70 $9.72 $5.65 59,057
2015-09-03 $9.89 $9.97 $9.88 $9.91 $5.76 54,604
2015-09-02 $9.91 $9.94 $9.84 $9.91 $5.76 93,077
2015-09-01 $9.80 $9.83 $9.73 $9.79 $5.69 89,501
2015-08-31 $9.93 $10.00 $9.88 $10.00 $5.82 56,100
2015-08-28 $9.98 $10.03 $9.88 $9.99 $5.81 61,565
2015-08-27 $9.83 $9.96 $9.83 $9.92 $5.77 85,590
2015-08-26 $9.72 $9.76 $9.61 $9.75 $5.67 88,052
2015-08-25 $9.72 $9.73 $9.52 $9.57 $5.57 151,857
2015-08-24 $9.50 $9.68 $9.05 $9.45 $5.50 142,523
2015-08-21 $10.08 $10.08 $9.91 $9.93 $5.78 84,577
2015-08-20 $10.21 $10.26 $10.07 $10.08 $5.86 80,134
2015-08-19 $10.28 $10.33 $10.25 $10.29 $5.98 73,525
2015-08-18 $10.30 $10.37 $10.27 $10.34 $6.01 79,906
2015-08-17 $10.31 $10.34 $10.28 $10.31 $6.00 47,057
2015-08-14 $10.42 $10.44 $10.34 $10.38 $6.04 90,950
2015-08-13 $10.41 $10.47 $10.40 $10.41 $6.05 65,107
2015-08-12 $10.45 $10.46 $10.36 $10.44 $6.07 93,036
2015-08-11 $10.53 $10.60 $10.53 $10.56 $6.10 70,825
2015-08-10 $10.58 $10.70 $10.55 $10.65 $6.15 65,899
2015-08-07 $10.59 $10.59 $10.55 $10.57 $6.10 38,898
2015-08-06 $10.68 $10.68 $10.61 $10.61 $6.13 42,195
2015-08-05 $10.66 $10.68 $10.64 $10.67 $6.16 33,671
2015-08-04 $10.61 $10.65 $10.59 $10.64 $6.14 44,608
2015-08-03 $10.57 $10.62 $10.53 $10.60 $6.12 38,351
2015-07-31 $10.59 $10.63 $10.53 $10.60 $6.12 67,701
2015-07-30 $10.53 $10.62 $10.42 $10.55 $6.09 70,148
2015-07-29 $10.44 $10.54 $10.39 $10.53 $6.08 23,405
2015-07-28 $10.39 $10.51 $10.35 $10.42 $6.02 96,912
2015-07-27 $10.41 $10.44 $10.25 $10.36 $5.98 44,658
2015-07-24 $10.62 $10.63 $10.43 $10.49 $6.06 61,226
2015-07-23 $10.73 $10.77 $10.59 $10.63 $6.14 48,284
2015-07-22 $10.73 $10.78 $10.61 $10.74 $6.20 32,038
2015-07-21 $10.84 $10.85 $10.71 $10.76 $6.21 44,395
2015-07-20 $10.84 $10.86 $10.81 $10.84 $6.26 44,995
2015-07-17 $10.85 $10.86 $10.78 $10.86 $6.27 40,169
2015-07-16 $10.82 $10.85 $10.77 $10.83 $6.25 51,277
2015-07-15 $10.78 $10.83 $10.75 $10.82 $6.25 47,442
2015-07-14 $10.86 $10.89 $10.80 $10.88 $6.24 63,856
2015-07-13 $10.81 $10.86 $10.76 $10.84 $6.22 45,103
2015-07-10 $10.73 $10.80 $10.68 $10.80 $6.19 50,441
2015-07-09 $10.70 $10.73 $10.59 $10.61 $6.08 48,474
2015-07-08 $10.69 $10.69 $10.55 $10.61 $6.08 68,216
2015-07-07 $10.72 $10.73 $10.62 $10.71 $6.14 65,667
2015-07-06 $10.74 $10.78 $10.64 $10.72 $6.15 77,730
2015-07-02 $10.89 $10.89 $10.77 $10.82 $6.21 66,954
2015-07-01 $10.88 $10.88 $10.78 $10.85 $6.22 71,528
2015-06-30 $10.83 $10.83 $10.70 $10.81 $6.20 75,622
2015-06-29 $10.94 $10.94 $10.71 $10.74 $6.16 98,897
2015-06-26 $11.16 $11.16 $10.95 $11.03 $6.33 67,571
2015-06-25 $11.11 $11.15 $11.06 $11.13 $6.38 54,658
2015-06-24 $11.17 $11.17 $11.08 $11.13 $6.38 44,498
2015-06-23 $11.20 $11.22 $11.12 $11.20 $6.42 42,348
2015-06-22 $11.18 $11.23 $11.15 $11.19 $6.42 46,672
2015-06-19 $11.16 $11.17 $11.07 $11.10 $6.37 35,350
2015-06-18 $11.13 $11.20 $11.06 $11.20 $6.42 25,925
2015-06-17 $11.06 $11.12 $11.04 $11.08 $6.35 43,812
2015-06-16 $11.02 $11.11 $11.00 $11.08 $6.35 43,595
2015-06-15 $10.99 $11.11 $10.88 $11.05 $6.34 44,861
2015-06-12 $11.13 $11.15 $11.08 $11.12 $6.38 26,637
2015-06-11 $11.12 $11.17 $11.12 $11.15 $6.39 22,836
2015-06-10 $11.05 $11.19 $11.05 $11.14 $6.39 31,944
2015-06-09 $11.21 $11.21 $11.03 $11.09 $6.32 76,040
2015-06-08 $11.26 $11.26 $11.20 $11.20 $6.38 39,433
2015-06-05 $11.37 $11.43 $11.26 $11.27 $6.42 45,816
2015-06-04 $11.47 $11.48 $11.40 $11.40 $6.49 25,109
2015-06-03 $11.50 $11.52 $11.48 $11.49 $6.55 21,856
2015-06-02 $11.47 $11.52 $11.45 $11.45 $6.52 23,803
2015-06-01 $11.53 $11.53 $11.46 $11.47 $6.53 40,609
2015-05-29 $11.54 $11.58 $11.45 $11.53 $6.57 71,086
2015-05-28 $11.52 $11.56 $11.50 $11.56 $6.59 47,046
2015-05-27 $11.52 $11.60 $11.52 $11.56 $6.59 36,930
2015-05-26 $11.61 $11.63 $11.51 $11.51 $6.56 39,329
2015-05-22 $11.64 $11.69 $11.63 $11.64 $6.63 37,925
2015-05-21 $11.67 $11.73 $11.62 $11.67 $6.65 34,350
2015-05-20 $11.65 $11.69 $11.62 $11.66 $6.64 44,296
2015-05-19 $11.68 $11.70 $11.63 $11.65 $6.64 16,385
2015-05-18 $11.68 $11.71 $11.64 $11.70 $6.67 23,237
2015-05-15 $11.63 $11.68 $11.61 $11.68 $6.65 30,462
2015-05-14 $11.65 $11.67 $11.61 $11.64 $6.63 38,806
2015-05-13 $11.69 $11.69 $11.58 $11.59 $6.60 33,414
2015-05-12 $11.61 $11.70 $11.59 $11.70 $6.62 23,423
2015-05-11 $11.66 $11.71 $11.65 $11.67 $6.61 21,731
2015-05-08 $11.63 $11.74 $11.63 $11.70 $6.62 34,033
2015-05-07 $11.57 $11.63 $11.55 $11.57 $6.55 40,779
2015-05-06 $11.68 $11.69 $11.57 $11.58 $6.55 31,411
2015-05-05 $11.78 $11.78 $11.65 $11.65 $6.59 40,380
2015-05-04 $11.74 $11.83 $11.72 $11.73 $6.64 51,093
2015-05-01 $11.74 $11.82 $11.72 $11.74 $6.64 55,209
2015-04-30 $11.76 $11.77 $11.70 $11.76 $6.66 53,264
2015-04-29 $11.78 $11.82 $11.73 $11.77 $6.66 41,956
2015-04-28 $11.77 $11.84 $11.74 $11.81 $6.68 42,604
2015-04-27 $11.83 $11.87 $11.78 $11.78 $6.67 51,131
2015-04-24 $11.83 $11.84 $11.76 $11.77 $6.66 32,726
2015-04-23 $11.75 $11.81 $11.75 $11.80 $6.68 50,094
2015-04-22 $11.70 $11.77 $11.68 $11.75 $6.65 36,232
2015-04-21 $11.75 $11.76 $11.63 $11.68 $6.61 36,143
2015-04-20 $11.73 $11.77 $11.70 $11.74 $6.64 32,491
2015-04-17 $11.66 $11.69 $11.63 $11.69 $6.62 47,938
2015-04-16 $11.71 $11.75 $11.66 $11.74 $6.64 46,632
2015-04-15 $11.64 $11.73 $11.61 $11.73 $6.64 77,809
2015-04-14 $11.60 $11.66 $11.56 $11.64 $6.59 52,994
2015-04-13 $11.58 $11.63 $11.55 $11.60 $6.57 54,619
2015-04-10 $11.57 $11.63 $11.52 $11.59 $6.56 59,797
2015-04-09 $11.58 $11.61 $11.56 $11.60 $6.57 49,548
2015-04-08 $11.52 $11.55 $11.51 $11.55 $6.54 53,891
2015-04-07 $11.50 $11.59 $11.47 $11.59 $6.52 158,040
2015-04-06 $11.31 $11.54 $11.31 $11.50 $6.47 68,598
2015-04-02 $11.37 $11.39 $11.32 $11.38 $6.40 101,067
2015-04-01 $11.42 $11.44 $11.37 $11.37 $6.39 38,350
2015-03-31 $11.42 $11.47 $11.40 $11.47 $6.45 73,441
2015-03-30 $11.41 $11.47 $11.41 $11.46 $6.44 58,011
2015-03-27 $11.40 $11.42 $11.36 $11.39 $6.41 48,141
2015-03-26 $11.35 $11.41 $11.35 $11.39 $6.41 53,329
2015-03-25 $11.48 $11.49 $11.38 $11.41 $6.42 76,262
2015-03-24 $11.49 $11.51 $11.43 $11.51 $6.47 31,387
2015-03-23 $11.39 $11.53 $11.39 $11.49 $6.46 52,526
2015-03-20 $11.37 $11.44 $11.35 $11.39 $6.41 54,320
2015-03-19 $11.31 $11.34 $11.29 $11.31 $6.36 37,856
2015-03-18 $11.21 $11.36 $11.20 $11.34 $6.38 84,527
2015-03-17 $11.30 $11.30 $11.20 $11.23 $6.32 49,295
2015-03-16 $11.31 $11.36 $11.29 $11.36 $6.39 29,432
2015-03-13 $11.34 $11.34 $11.26 $11.30 $6.35 23,290
2015-03-12 $11.35 $11.38 $11.28 $11.37 $6.39 57,741
2015-03-11 $11.31 $11.33 $11.25 $11.31 $6.36 17,663
2015-03-10 $11.45 $11.46 $11.36 $11.38 $6.36 37,846
2015-03-09 $11.50 $11.59 $11.50 $11.55 $6.45 20,580
2015-03-06 $11.61 $11.65 $11.48 $11.48 $6.41 32,713
2015-03-05 $11.68 $11.68 $11.64 $11.64 $6.50 13,379
2015-03-04 $11.57 $11.67 $11.57 $11.65 $6.51 32,075
2015-03-03 $11.62 $11.65 $11.60 $11.60 $6.48 32,313
2015-03-02 $11.63 $11.70 $11.62 $11.66 $6.51 32,188
2015-02-27 $11.62 $11.69 $11.60 $11.67 $6.52 38,113
2015-02-26 $11.50 $11.62 $11.49 $11.60 $6.48 127,710
2015-02-25 $11.47 $11.54 $11.47 $11.51 $6.43 55,171
2015-02-24 $11.49 $11.54 $11.49 $11.53 $6.44 28,065
2015-02-23 $11.49 $11.52 $11.45 $11.46 $6.40 46,841
2015-02-20 $11.47 $11.54 $11.47 $11.49 $6.42 60,239
2015-02-19 $11.42 $11.49 $11.40 $11.49 $6.42 47,252
2015-02-18 $11.33 $11.45 $11.32 $11.45 $6.40 63,961
2015-02-17 $11.34 $11.40 $11.30 $11.40 $6.37 75,242
2015-02-13 $11.29 $11.41 $11.29 $11.38 $6.36 43,285
2015-02-12 $11.35 $11.37 $11.30 $11.32 $6.32 40,865
2015-02-11 $11.33 $11.33 $11.25 $11.27 $6.30 49,465
2015-02-10 $11.32 $11.40 $11.31 $11.39 $6.32 50,829
2015-02-09 $11.28 $11.33 $11.25 $11.31 $6.28 32,852
2015-02-06 $11.32 $11.36 $11.27 $11.28 $6.26 41,560
2015-02-05 $11.30 $11.35 $11.30 $11.32 $6.28 48,494
2015-02-04 $11.19 $11.37 $11.19 $11.27 $6.25 69,205
2015-02-03 $11.14 $11.26 $11.13 $11.26 $6.25 79,755
2015-02-02 $11.04 $11.12 $11.01 $11.09 $6.15 40,618
2015-01-30 $11.08 $11.15 $10.98 $11.05 $6.13 66,202
2015-01-29 $11.11 $11.14 $11.05 $11.13 $6.18 70,308
2015-01-28 $11.21 $11.21 $11.08 $11.08 $6.15 52,461
2015-01-27 $11.17 $11.22 $11.13 $11.18 $6.20 60,852
2015-01-26 $11.20 $11.25 $11.19 $11.24 $6.24 45,992
2015-01-23 $11.23 $11.25 $11.20 $11.21 $6.22 49,920
2015-01-22 $11.20 $11.24 $11.13 $11.22 $6.23 38,855
2015-01-21 $11.07 $11.17 $11.07 $11.17 $6.20 50,003
2015-01-20 $11.10 $11.14 $11.07 $11.10 $6.16 53,455
2015-01-16 $10.94 $11.09 $10.93 $11.08 $6.15 47,154
2015-01-15 $11.02 $11.05 $10.92 $10.92 $6.06 66,096
2015-01-14 $10.90 $11.03 $10.88 $10.97 $6.09 63,074
2015-01-13 $11.13 $11.24 $11.07 $11.13 $6.13 57,206
2015-01-12 $11.18 $11.24 $11.10 $11.12 $6.13 42,079
2015-01-09 $11.26 $11.28 $11.18 $11.21 $6.18 80,439
2015-01-08 $11.23 $11.33 $11.23 $11.30 $6.23 49,589
2015-01-07 $11.15 $11.22 $11.08 $11.20 $6.17 92,867
2015-01-06 $11.05 $11.07 $10.96 $11.05 $6.09 47,791
2015-01-05 $11.16 $11.18 $11.00 $11.05 $6.09 65,051
2015-01-02 $11.23 $11.24 $11.16 $11.23 $6.19 67,697
2014-12-31 $11.29 $11.29 $11.17 $11.27 $6.21 115,850
2014-12-30 $11.33 $11.34 $11.19 $11.25 $6.20 145,148
2014-12-29 $11.37 $11.37 $11.33 $11.37 $6.27 77,706
2014-12-26 $11.45 $11.47 $11.34 $11.43 $6.30 49,425
2014-12-24 $11.43 $11.45 $11.34 $11.38 $6.27 33,388
2014-12-23 $11.43 $11.43 $11.30 $11.40 $6.28 72,567
2014-12-22 $11.37 $11.38 $11.31 $11.38 $6.27 44,565
2014-12-19 $11.29 $11.43 $11.29 $11.38 $6.27 46,084
2014-12-18 $11.17 $11.34 $11.13 $11.34 $6.25 82,138
2014-12-17 $10.98 $11.15 $10.89 $11.09 $6.11 87,960
2014-12-16 $10.98 $11.07 $10.85 $10.93 $6.02 66,083
2014-12-15 $11.20 $11.29 $11.00 $11.06 $6.10 53,410
2014-12-12 $11.22 $11.27 $11.13 $11.20 $6.17 93,179
2014-12-11 $11.30 $11.40 $11.26 $11.27 $6.21 68,719
2014-12-10 $11.34 $11.39 $11.25 $11.26 $6.21 50,917
2014-12-09 $11.56 $11.59 $11.42 $11.50 $6.30 98,057
2014-12-08 $11.73 $11.75 $11.62 $11.65 $6.38 54,246
2014-12-05 $11.83 $11.88 $11.78 $11.78 $6.45 40,377
2014-12-04 $11.95 $11.95 $11.89 $11.90 $6.52 38,775
2014-12-03 $11.87 $11.98 $11.85 $11.98 $6.56 46,367
2014-12-02 $11.88 $11.90 $11.84 $11.86 $6.49 52,937
2014-12-01 $11.96 $11.97 $11.86 $11.95 $6.54 30,130
2014-11-28 $11.92 $11.98 $11.88 $11.96 $6.55 35,791
2014-11-26 $11.92 $11.97 $11.88 $11.96 $6.55 28,184

Delaware Enhanced Global Dividend Income Fund (DEX) News Headlines

Recent Delaware Enhanced Global Dividend Income Fund (DEX) News
Time Published Title News Site