Deutsche Bank AG London (DGZ) Exchange: NYSE ARCA
Data as of April 29, 2024
$8.98 ($0.27) 3.10%
Deutsche Bank AG London - Daily Information
Click for more stock information on Deutsche Bank AG London.Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $9.00 |
Previous Close | $8.98 |
High | $9.00 |
Low | $8.98 |
Adjusted Open | $9.00 |
Previous Adjusted Close | $8.98 |
Adjusted High | $9.00 |
Adjusted Low | $8.98 |
Invest in Deutsche Bank AG London (DGZ)
Historical Stock Data for Deutsche Bank AG London (DGZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-18 | $9.00 | $9.00 | $8.98 | $8.98 | $8.98 | 178 |
2024-04-17 | $8.71 | $8.84 | $8.71 | $8.71 | $8.71 | 1,096 |
2024-04-16 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 127 |
2024-04-15 | $8.88 | $8.88 | $8.57 | $8.72 | $8.72 | 966 |
2024-04-12 | $8.97 | $8.97 | $8.60 | $8.88 | $8.88 | 610 |
2024-04-11 | $9.18 | $9.18 | $8.77 | $8.77 | $8.77 | 438 |
2024-04-10 | $9.53 | $9.53 | $8.77 | $9.11 | $9.11 | 1,762 |
2024-04-09 | $8.80 | $9.14 | $8.78 | $9.14 | $9.14 | 1,567 |
2024-04-08 | $8.95 | $9.20 | $8.80 | $9.00 | $9.00 | 2,632 |
2024-04-05 | $9.29 | $9.29 | $9.19 | $9.19 | $9.19 | 960 |
2024-04-04 | $9.07 | $9.30 | $9.07 | $9.30 | $9.30 | 440 |
2024-04-03 | $8.92 | $9.13 | $8.78 | $9.13 | $9.13 | 932 |
2024-04-02 | $8.80 | $9.30 | $8.80 | $9.30 | $9.30 | 7,351 |
2024-04-01 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 29 |
2024-03-28 | $8.61 | $9.04 | $8.61 | $9.04 | $9.04 | 575 |
2024-03-27 | $10.22 | $10.22 | $9.51 | $9.51 | $9.51 | 207 |
2024-03-26 | $10.23 | $10.23 | $9.55 | $9.55 | $9.55 | 105 |
2024-03-25 | $9.90 | $9.94 | $9.70 | $9.70 | $9.70 | 867 |
2024-03-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 60 |
2024-03-21 | $9.70 | $9.96 | $9.70 | $9.86 | $9.86 | 11,192 |
2024-03-20 | $9.70 | $9.74 | $9.70 | $9.70 | $9.70 | 16,700 |
2024-03-19 | $9.90 | $9.94 | $9.70 | $9.94 | $9.94 | 365 |
2024-03-18 | $9.70 | $9.91 | $9.70 | $9.91 | $9.91 | 114 |
2024-03-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
2024-03-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 192 |
2024-03-13 | $9.70 | $9.82 | $9.70 | $9.82 | $9.82 | 63,454 |
2024-03-12 | $10.01 | $10.03 | $9.51 | $9.51 | $9.51 | 438 |
2024-03-11 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 2 |
2024-03-08 | $9.94 | $9.94 | $9.47 | $9.47 | $9.47 | 600 |
2024-03-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
2024-03-06 | $10.02 | $10.02 | $9.74 | $9.74 | $9.74 | 1,027 |
2024-03-05 | $10.16 | $10.16 | $9.85 | $9.85 | $9.85 | 210 |
2024-03-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 89 |
2024-03-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 13 |
2024-02-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
2024-02-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
2024-02-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
2024-02-26 | $9.66 | $9.94 | $9.66 | $9.94 | $9.94 | 197 |
2024-02-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2024-02-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 7 |
2024-02-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 101 |
2024-02-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 6 |
2024-02-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 107 |
2024-02-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 107 |
2024-02-14 | $10.25 | $10.25 | $10.16 | $10.16 | $10.16 | 1,103 |
2024-02-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 70 |
2024-02-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
2024-02-09 | $10.20 | $10.20 | $10.16 | $10.16 | $10.16 | 108 |
2024-02-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3 |
2024-02-07 | $10.01 | $10.13 | $9.93 | $10.13 | $10.13 | 3,750 |
2024-02-06 | $10.09 | $10.09 | $10.01 | $10.01 | $10.01 | 290 |
2024-02-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 30 |
2024-02-02 | $9.63 | $9.93 | $9.63 | $9.93 | $9.93 | 145 |
2024-02-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 90 |
2024-01-31 | $9.98 | $9.98 | $9.90 | $9.90 | $9.90 | 110 |
2024-01-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2 |
2024-01-29 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 285 |
2024-01-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 203 |
2024-01-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 203 |
2024-01-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
2024-01-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2024-01-22 | $9.83 | $10.07 | $9.83 | $10.07 | $10.07 | 261 |
2024-01-19 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 300 |
2024-01-18 | $9.71 | $9.97 | $9.71 | $9.97 | $9.97 | 1,077 |
2024-01-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 215 |
2024-01-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3 |
2024-01-12 | $10.17 | $10.17 | $10.05 | $10.05 | $10.05 | 1,077 |
2024-01-11 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 14 |
2024-01-10 | $9.94 | $10.17 | $9.93 | $10.17 | $10.17 | 3,006 |
2024-01-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 4 |
2024-01-08 | $10.50 | $10.50 | $10.15 | $10.15 | $10.15 | 4,724 |
2024-01-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 8 |
2024-01-04 | $10.12 | $10.12 | $10.00 | $10.00 | $10.00 | 107 |
2024-01-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 4 |
2024-01-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
2023-12-29 | $9.95 | $9.95 | $9.74 | $9.94 | $9.94 | 3,480 |
2023-12-28 | $10.05 | $10.05 | $9.95 | $9.95 | $9.95 | 3,403 |
2023-12-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 979 |
2023-12-26 | $9.79 | $9.90 | $9.73 | $9.90 | $9.90 | 979 |
2023-12-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 110 |
2023-12-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 14 |
2023-12-20 | $9.85 | $10.06 | $9.85 | $10.06 | $10.06 | 488 |
2023-12-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 13 |
2023-12-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 13 |
2023-12-15 | $10.00 | $10.08 | $10.00 | $10.08 | $10.08 | 101 |
2023-12-14 | $9.79 | $10.20 | $9.79 | $10.03 | $10.03 | 395 |
2023-12-13 | $10.19 | $10.26 | $10.12 | $10.12 | $10.12 | 234 |
2023-12-12 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 13 |
2023-12-11 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 14 |
2023-12-08 | $9.60 | $10.17 | $9.60 | $10.17 | $10.17 | 433 |
2023-12-07 | $10.03 | $10.06 | $10.03 | $10.06 | $10.06 | 123 |
2023-12-06 | $10.09 | $10.09 | $10.03 | $10.03 | $10.03 | 257 |
2023-12-05 | $10.42 | $10.42 | $10.06 | $10.07 | $10.07 | 1,782 |
2023-12-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 151 |
2023-12-01 | $9.97 | $9.97 | $9.82 | $9.82 | $9.82 | 151 |
2023-11-30 | $9.64 | $9.97 | $9.64 | $9.97 | $9.97 | 1,201 |
2023-11-29 | $9.35 | $10.13 | $9.35 | $9.95 | $9.95 | 3,302 |
2023-11-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 115 |
2023-11-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 56 |
2023-11-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 106 |
2023-11-22 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 106 |
2023-11-21 | $10.20 | $10.20 | $10.03 | $10.13 | $10.13 | 333 |
2023-11-20 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 66 |
2023-11-17 | $9.99 | $10.16 | $9.99 | $10.16 | $10.16 | 607 |
2023-11-16 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 25 |
2023-11-15 | $10.05 | $10.26 | $10.05 | $10.26 | $10.26 | 10,013 |
2023-11-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 22 |
2023-11-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 51 |
2023-11-10 | $10.30 | $10.45 | $10.23 | $10.45 | $10.45 | 835 |
2023-11-09 | $10.22 | $10.30 | $10.12 | $10.30 | $10.30 | 5,732 |
2023-11-08 | $10.26 | $10.31 | $10.26 | $10.31 | $10.31 | 271 |
2023-11-07 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 259 |
2023-11-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 259 |
2023-11-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 133 |
2023-11-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 122 |
2023-11-01 | $10.19 | $10.19 | $10.16 | $10.16 | $10.16 | 565 |
2023-10-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 23 |
2023-10-30 | $10.02 | $10.02 | $10.00 | $10.02 | $10.02 | 821 |
2023-10-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 326 |
2023-10-26 | $10.30 | $10.30 | $10.12 | $10.12 | $10.12 | 627 |
2023-10-25 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 31 |
2023-10-24 | $10.25 | $10.25 | $10.19 | $10.19 | $10.19 | 830 |
2023-10-23 | $10.40 | $10.40 | $10.17 | $10.17 | $10.17 | 1,247 |
2023-10-20 | $10.10 | $10.15 | $9.94 | $10.15 | $10.15 | 1,045 |
2023-10-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 21 |
2023-10-18 | $10.14 | $10.37 | $10.05 | $10.26 | $10.26 | 848 |
2023-10-17 | $10.64 | $10.64 | $10.27 | $10.44 | $10.44 | 1,804 |
2023-10-16 | $10.43 | $10.51 | $10.43 | $10.51 | $10.51 | 6,386 |
2023-10-13 | $10.62 | $10.62 | $10.43 | $10.43 | $10.43 | 232 |
2023-10-12 | $10.93 | $10.93 | $10.73 | $10.73 | $10.73 | 248 |
2023-10-11 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 124 |
2023-10-10 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 51 |
2023-10-09 | $10.63 | $10.81 | $10.63 | $10.81 | $10.81 | 681 |
2023-10-06 | $11.00 | $11.01 | $11.00 | $11.01 | $11.01 | 345 |
2023-10-05 | $10.84 | $11.05 | $10.84 | $11.05 | $11.05 | 3,032 |
2023-10-04 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 43 |
2023-10-03 | $10.85 | $10.86 | $10.85 | $10.86 | $10.86 | 546 |
2023-10-02 | $10.70 | $10.85 | $10.70 | $10.83 | $10.83 | 2,402 |
2023-09-29 | $10.60 | $10.78 | $10.60 | $10.78 | $10.78 | 302 |
2023-09-28 | $10.46 | $10.61 | $10.46 | $10.61 | $10.61 | 1,583 |
2023-09-27 | $10.44 | $10.60 | $10.44 | $10.60 | $10.60 | 889 |
2023-09-26 | $10.32 | $10.51 | $10.32 | $10.51 | $10.51 | 716 |
2023-09-25 | $10.55 | $10.61 | $10.46 | $10.46 | $10.46 | 1,697 |
2023-09-22 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 3 |
2023-09-21 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 60 |
2023-09-20 | $10.31 | $10.31 | $10.13 | $10.31 | $10.31 | 597 |
2023-09-19 | $10.53 | $10.54 | $10.38 | $10.38 | $10.38 | 907 |
2023-09-18 | $10.55 | $10.55 | $10.18 | $10.35 | $10.35 | 1,247 |
2023-09-15 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 84 |
2023-09-14 | $10.69 | $10.69 | $10.46 | $10.46 | $10.46 | 908 |
2023-09-13 | $10.94 | $10.94 | $10.46 | $10.46 | $10.46 | 1,604 |
2023-09-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 141 |
2023-09-11 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 39 |
2023-09-08 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
2023-09-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 561 |
2023-09-06 | $10.51 | $10.55 | $10.37 | $10.37 | $10.37 | 561 |
2023-09-05 | $10.52 | $10.55 | $10.33 | $10.33 | $10.33 | 1,187 |
2023-09-01 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 4 |
2023-08-31 | $9.61 | $10.28 | $9.61 | $10.28 | $10.28 | 1,051 |
2023-08-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 16 |
2023-08-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 24 |
2023-08-28 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 58 |
2023-08-25 | $10.19 | $10.39 | $10.19 | $10.39 | $10.39 | 579 |
2023-08-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 68 |
2023-08-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 68 |
2023-08-22 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 2,383 |
2023-08-21 | $10.36 | $10.38 | $10.35 | $10.38 | $10.38 | 2,503 |
2023-08-18 | $10.52 | $10.52 | $10.42 | $10.42 | $10.42 | 195 |
2023-08-17 | $10.45 | $10.50 | $10.33 | $10.48 | $10.48 | 6,589 |
2023-08-16 | $10.30 | $10.40 | $10.30 | $10.40 | $10.40 | 1,413 |
2023-08-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,114 |
2023-08-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 2 |
2023-08-11 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 51 |
2023-08-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 140 |
2023-08-09 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 101 |
2023-08-08 | $10.10 | $10.18 | $10.10 | $10.18 | $10.18 | 473 |
2023-08-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 24 |
2023-08-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1 |
2023-08-03 | $10.17 | $10.30 | $10.13 | $10.13 | $10.13 | 912 |
2023-08-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 171 |
2023-08-01 | $9.95 | $10.21 | $9.95 | $10.08 | $10.08 | 621 |
2023-07-31 | $10.11 | $10.13 | $9.87 | $10.00 | $10.00 | 2,629 |
2023-07-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 22 |
2023-07-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 22 |
2023-07-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 152 |
2023-07-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 232 |
2023-07-24 | $9.86 | $9.94 | $9.86 | $9.94 | $9.94 | 708 |
2023-07-21 | $9.91 | $10.02 | $9.91 | $10.02 | $10.02 | 136 |
2023-07-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 10 |
2023-07-19 | $9.75 | $10.04 | $9.75 | $9.89 | $9.89 | 345 |
2023-07-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 102 |
2023-07-17 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 28 |
2023-07-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 106 |
2023-07-13 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 439 |
2023-07-12 | $9.54 | $9.92 | $9.54 | $9.92 | $9.92 | 1,570 |
2023-07-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 16 |
2023-07-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 105 |
2023-07-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 11 |
2023-07-06 | $10.02 | $10.25 | $10.02 | $10.17 | $10.17 | 57,384 |
2023-07-05 | $10.16 | $10.19 | $9.96 | $10.19 | $10.19 | 1,266 |
2023-07-03 | $10.24 | $10.24 | $10.10 | $10.10 | $10.10 | 768 |
2023-06-30 | $10.35 | $10.35 | $10.14 | $10.14 | $10.14 | 144 |
2023-06-29 | $10.34 | $10.34 | $10.06 | $10.19 | $10.19 | 1,713 |
2023-06-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 92 |
2023-06-27 | $10.05 | $10.10 | $10.05 | $10.09 | $10.09 | 1,156 |
2023-06-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
2023-06-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 259 |
2023-06-22 | $10.01 | $10.20 | $10.01 | $10.10 | $10.10 | 509 |
2023-06-21 | $9.95 | $10.06 | $9.94 | $10.06 | $10.06 | 316 |
2023-06-20 | $10.20 | $10.20 | $10.02 | $10.02 | $10.02 | 650 |
2023-06-16 | $9.74 | $9.91 | $9.74 | $9.91 | $9.91 | 319 |
2023-06-15 | $9.45 | $9.90 | $9.45 | $9.90 | $9.90 | 1,207 |
2023-06-14 | $10.09 | $10.12 | $10.00 | $10.00 | $10.00 | 794 |
2023-06-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 138 |
2023-06-12 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 101 |
2023-06-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 25 |
2023-06-08 | $10.00 | $10.03 | $9.91 | $9.91 | $9.91 | 2,512 |
2023-06-07 | $9.92 | $10.00 | $9.92 | $10.00 | $10.00 | 212 |
2023-06-06 | $9.74 | $9.88 | $9.74 | $9.88 | $9.88 | 942 |
2023-06-05 | $9.57 | $9.87 | $9.42 | $9.87 | $9.87 | 100 |
2023-06-02 | $9.67 | $9.92 | $9.66 | $9.92 | $9.92 | 1,635 |
2023-06-01 | $9.72 | $9.85 | $9.72 | $9.85 | $9.85 | 4,907 |
2023-05-31 | $10.06 | $10.06 | $9.84 | $9.84 | $9.84 | 461 |
2023-05-30 | $10.00 | $10.06 | $9.81 | $9.89 | $9.89 | 503 |
2023-05-26 | $9.94 | $10.05 | $9.94 | $10.05 | $10.05 | 714 |
2023-05-25 | $10.01 | $10.12 | $9.93 | $9.93 | $9.93 | 539 |
2023-05-24 | $9.86 | $9.96 | $9.69 | $9.84 | $9.84 | 1,327 |
2023-05-23 | $9.63 | $10.01 | $9.63 | $9.82 | $9.82 | 2,190 |
2023-05-22 | $9.95 | $9.95 | $9.83 | $9.83 | $9.83 | 2,651 |
2023-05-19 | $10.00 | $10.00 | $9.66 | $9.82 | $9.82 | 664 |
2023-05-18 | $10.00 | $10.10 | $9.96 | $9.96 | $9.96 | 8,643 |
2023-05-17 | $9.89 | $9.95 | $9.78 | $9.87 | $9.87 | 1,885 |
2023-05-16 | $9.85 | $9.85 | $9.74 | $9.74 | $9.74 | 449 |
2023-05-15 | $9.56 | $9.61 | $9.46 | $9.50 | $9.50 | 4,453 |
2023-05-12 | $9.53 | $9.78 | $9.53 | $9.65 | $9.65 | 512 |
2023-05-11 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 34 |
2023-05-10 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 60 |
2023-05-09 | $9.52 | $9.52 | $9.51 | $9.51 | $9.51 | 253 |
2023-05-08 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 105 |
2023-05-05 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 1 |
2023-05-04 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 7 |
2023-05-03 | $9.56 | $9.56 | $9.55 | $9.55 | $9.55 | 614 |
2023-05-02 | $9.51 | $9.56 | $9.51 | $9.55 | $9.55 | 347 |
2023-05-01 | $9.88 | $9.88 | $9.70 | $9.70 | $9.70 | 546 |
2023-04-28 | $9.82 | $9.82 | $9.68 | $9.68 | $9.68 | 4,782 |
2023-04-27 | $9.74 | $9.81 | $9.74 | $9.81 | $9.81 | 333 |
2023-04-26 | $9.78 | $9.78 | $9.70 | $9.78 | $9.78 | 472 |
2023-04-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 429 |
2023-04-24 | $9.58 | $9.65 | $9.58 | $9.65 | $9.65 | 429 |
2023-04-21 | $9.91 | $9.91 | $9.76 | $9.76 | $9.76 | 135 |
2023-04-20 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 107 |
2023-04-19 | $9.76 | $9.76 | $9.53 | $9.62 | $9.62 | 1,101 |
2023-04-18 | $9.68 | $9.68 | $9.63 | $9.63 | $9.63 | 130 |
2023-04-17 | $9.86 | $9.86 | $9.69 | $9.69 | $9.69 | 405 |
2023-04-14 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 84 |
2023-04-13 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 337 |
2023-04-12 | $9.47 | $9.60 | $9.47 | $9.60 | $9.60 | 470 |
2023-04-11 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 63 |
2023-04-10 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 40 |
2023-04-06 | $9.73 | $9.73 | $9.48 | $9.48 | $9.48 | 203 |
2023-04-05 | $9.50 | $9.52 | $9.50 | $9.52 | $9.52 | 162 |
2023-04-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 121 |
2023-04-03 | $9.60 | $9.69 | $9.60 | $9.69 | $9.69 | 533 |
2023-03-31 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 33 |
2023-03-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
2023-03-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
2023-03-28 | $9.81 | $9.81 | $9.77 | $9.77 | $9.77 | 2,032 |
2023-03-27 | $9.70 | $9.80 | $9.68 | $9.75 | $9.75 | 1,847 |
2023-03-24 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 2,510 |
2023-03-23 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 13 |
2023-03-22 | $9.60 | $9.87 | $9.60 | $9.72 | $9.72 | 4,030 |
2023-03-21 | $9.74 | $9.93 | $9.74 | $9.82 | $9.82 | 3,950 |
2023-03-20 | $9.73 | $9.73 | $9.60 | $9.60 | $9.60 | 2,183 |
2023-03-17 | $9.51 | $9.72 | $9.51 | $9.72 | $9.72 | 2,241 |
2023-03-16 | $10.16 | $10.16 | $9.81 | $9.99 | $9.99 | 955 |
2023-03-15 | $9.89 | $10.02 | $9.89 | $10.02 | $10.02 | 102 |
2023-03-14 | $9.87 | $10.11 | $9.87 | $10.06 | $10.06 | 1,121 |
2023-03-13 | $9.86 | $10.04 | $9.85 | $10.04 | $10.04 | 9,225 |
2023-03-10 | $10.49 | $10.50 | $10.14 | $10.23 | $10.23 | 1,795 |
2023-03-09 | $10.39 | $10.64 | $10.34 | $10.41 | $10.41 | 7,746 |
2023-03-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 10 |
2023-03-07 | $10.74 | $10.74 | $10.52 | $10.52 | $10.52 | 729 |
2023-03-06 | $10.14 | $10.34 | $10.14 | $10.34 | $10.34 | 456 |
2023-03-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 389 |
2023-03-02 | $10.18 | $10.38 | $10.18 | $10.38 | $10.38 | 389 |
2023-03-01 | $10.36 | $10.42 | $10.36 | $10.42 | $10.42 | 945 |
2023-02-28 | $10.18 | $10.41 | $10.18 | $10.41 | $10.41 | 921 |
2023-02-27 | $10.38 | $10.44 | $10.18 | $10.44 | $10.44 | 1,671 |
2023-02-24 | $10.69 | $10.69 | $10.36 | $10.42 | $10.42 | 1,067 |
2023-02-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 96 |
2023-02-22 | $10.24 | $10.44 | $10.24 | $10.44 | $10.44 | 2,008 |
2023-02-21 | $10.24 | $10.33 | $10.20 | $10.33 | $10.33 | 2,000 |
2023-02-17 | $10.70 | $10.70 | $10.09 | $10.38 | $10.38 | 2,325 |
2023-02-16 | $10.51 | $10.51 | $10.50 | $10.50 | $10.50 | 654 |
2023-02-15 | $10.35 | $10.41 | $10.35 | $10.41 | $10.41 | 253 |
2023-02-14 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 15 |
2023-02-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 10 |
2023-02-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 102 |
2023-02-09 | $9.99 | $10.23 | $9.99 | $10.23 | $10.23 | 250 |
2023-02-08 | $10.36 | $10.37 | $10.27 | $10.27 | $10.27 | 2,001 |
2023-02-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 25 |
2023-02-06 | $9.94 | $10.13 | $9.94 | $10.13 | $10.13 | 8,236 |
2023-02-03 | $9.99 | $10.10 | $9.99 | $10.10 | $10.10 | 904 |
2023-02-02 | $9.75 | $9.89 | $9.75 | $9.89 | $9.89 | 231 |
2023-02-01 | $9.87 | $9.87 | $9.74 | $9.83 | $9.83 | 6,278 |
2023-01-31 | $9.79 | $9.92 | $9.79 | $9.92 | $9.92 | 799 |
2023-01-30 | $10.04 | $10.06 | $9.83 | $9.83 | $9.83 | 5,093 |
2023-01-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 4,854 |
2023-01-26 | $9.70 | $9.83 | $9.70 | $9.83 | $9.83 | 4,854 |
2023-01-25 | $9.65 | $9.68 | $9.63 | $9.68 | $9.68 | 917 |
2023-01-24 | $9.76 | $9.76 | $9.67 | $9.76 | $9.76 | 1,758 |
2023-01-23 | $9.75 | $9.85 | $9.75 | $9.85 | $9.85 | 441 |
2023-01-20 | $9.78 | $9.78 | $9.73 | $9.73 | $9.73 | 543 |
2023-01-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
2023-01-18 | $10.02 | $10.02 | $9.91 | $9.91 | $9.91 | 100 |
2023-01-17 | $9.82 | $10.17 | $9.82 | $10.00 | $10.00 | 390 |
2023-01-13 | $10.13 | $10.13 | $9.66 | $9.69 | $9.69 | 3,222 |
2023-01-12 | $10.14 | $10.14 | $10.12 | $10.12 | $10.12 | 100 |
2023-01-11 | $10.33 | $10.33 | $10.15 | $10.15 | $10.15 | 302 |
2023-01-10 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 103 |
2023-01-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 37 |
2023-01-06 | $10.21 | $10.21 | $10.10 | $10.10 | $10.10 | 175 |
2023-01-05 | $10.20 | $10.21 | $10.12 | $10.21 | $10.21 | 734 |
2023-01-04 | $10.71 | $10.71 | $10.41 | $10.41 | $10.41 | 102 |
2023-01-03 | $9.95 | $10.70 | $9.81 | $10.44 | $10.44 | 10,057 |
2022-12-30 | $10.21 | $10.43 | $10.20 | $10.43 | $10.43 | 1,191 |
2022-12-29 | $9.95 | $10.33 | $9.95 | $10.32 | $10.32 | 510 |
2022-12-28 | $10.44 | $10.44 | $10.38 | $10.40 | $10.40 | 639 |
2022-12-27 | $10.31 | $10.44 | $10.31 | $10.44 | $10.44 | 767 |
2022-12-23 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 59 |
2022-12-22 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 27 |
2022-12-21 | $10.26 | $10.32 | $10.26 | $10.32 | $10.32 | 591 |
2022-12-20 | $10.56 | $10.60 | $10.26 | $10.34 | $10.34 | 20,609 |
2022-12-19 | $10.78 | $10.80 | $10.64 | $10.64 | $10.64 | 615 |
2022-12-16 | $10.36 | $10.52 | $10.36 | $10.52 | $10.52 | 319 |
2022-12-15 | $10.87 | $10.87 | $10.67 | $10.67 | $10.67 | 700 |
2022-12-14 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 4 |
2022-12-13 | $10.15 | $10.42 | $10.13 | $10.42 | $10.42 | 7,972 |
2022-12-12 | $10.91 | $10.93 | $10.58 | $10.58 | $10.58 | 596 |
2022-12-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 59 |
2022-12-08 | $10.56 | $10.56 | $10.34 | $10.53 | $10.53 | 955 |
2022-12-07 | $10.73 | $10.80 | $10.44 | $10.48 | $10.48 | 14,146 |
2022-12-06 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 28 |
2022-12-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 28 |
2022-12-02 | $10.28 | $10.51 | $10.01 | $10.51 | $10.51 | 6,068 |
2022-12-01 | $10.85 | $10.85 | $10.26 | $10.45 | $10.45 | 22,989 |
2022-11-30 | $10.85 | $10.90 | $10.73 | $10.73 | $10.73 | 3,516 |
2022-11-29 | $10.57 | $10.95 | $10.52 | $10.73 | $10.73 | 22,572 |
2022-11-28 | $10.71 | $11.00 | $10.50 | $10.74 | $10.74 | 30,710 |
2022-11-25 | $10.56 | $10.92 | $10.49 | $10.72 | $10.72 | 42,141 |
2022-11-23 | $10.53 | $10.63 | $10.53 | $10.63 | $10.63 | 112 |
2022-11-22 | $10.65 | $10.85 | $10.65 | $10.65 | $10.65 | 660 |
2022-11-21 | $10.74 | $10.74 | $10.71 | $10.71 | $10.71 | 537 |
2022-11-18 | $10.33 | $10.78 | $10.33 | $10.66 | $10.66 | 1,006 |
2022-11-17 | $10.04 | $10.76 | $10.01 | $10.58 | $10.58 | 1,590 |
2022-11-16 | $10.39 | $10.67 | $10.33 | $10.39 | $10.39 | 13,678 |
2022-11-15 | $10.45 | $10.56 | $10.41 | $10.56 | $10.56 | 1,930 |
2022-11-14 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 24 |
2022-11-11 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 6 |
2022-11-10 | $11.00 | $11.00 | $10.72 | $10.72 | $10.72 | 835 |
2022-11-09 | $10.90 | $11.05 | $10.75 | $11.05 | $11.05 | 12,702 |
2022-11-08 | $11.17 | $11.17 | $10.78 | $10.99 | $10.99 | 7,490 |
2022-11-07 | $10.98 | $11.09 | $10.98 | $11.09 | $11.09 | 775 |
2022-11-04 | $11.40 | $11.40 | $11.16 | $11.16 | $11.16 | 6,113 |
2022-11-03 | $11.56 | $11.66 | $11.48 | $11.62 | $11.62 | 3,784 |
2022-11-02 | $11.28 | $11.38 | $11.28 | $11.38 | $11.38 | 388 |
2022-11-01 | $11.30 | $11.36 | $11.30 | $11.36 | $11.36 | 862 |
2022-10-31 | $11.40 | $11.63 | $11.40 | $11.50 | $11.50 | 3,758 |
2022-10-28 | $11.31 | $11.48 | $11.31 | $11.48 | $11.48 | 1,645 |
2022-10-27 | $11.25 | $11.40 | $11.25 | $11.40 | $11.40 | 376 |
2022-10-26 | $11.20 | $11.35 | $11.20 | $11.34 | $11.34 | 4,768 |
2022-10-25 | $11.37 | $11.37 | $11.20 | $11.24 | $11.24 | 1,788 |
2022-10-24 | $11.35 | $11.35 | $11.10 | $11.30 | $11.30 | 6,974 |
2022-10-21 | $11.41 | $11.41 | $11.36 | $11.36 | $11.36 | 212 |
2022-10-20 | $11.36 | $11.42 | $11.36 | $11.39 | $11.39 | 997 |
2022-10-19 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 129 |
2022-10-18 | $11.30 | $11.32 | $11.27 | $11.27 | $11.27 | 1,035 |
2022-10-17 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 3 |
2022-10-14 | $11.28 | $11.43 | $11.22 | $11.43 | $11.43 | 973 |
2022-10-13 | $11.54 | $11.57 | $11.21 | $11.21 | $11.21 | 509 |
2022-10-12 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 77 |
2022-10-11 | $11.35 | $11.35 | $11.21 | $11.21 | $11.21 | 577 |
2022-10-10 | $11.22 | $11.33 | $10.97 | $11.21 | $11.21 | 13,372 |
2022-10-07 | $10.85 | $10.91 | $10.85 | $10.91 | $10.91 | 559 |
2022-10-06 | $10.92 | $10.92 | $10.76 | $10.76 | $10.76 | 17,284 |
2022-10-05 | $10.57 | $10.99 | $10.57 | $10.79 | $10.79 | 3,036 |
2022-10-04 | $10.76 | $10.91 | $10.73 | $10.73 | $10.73 | 938 |
2022-10-03 | $10.87 | $10.92 | $10.80 | $10.91 | $10.91 | 7,261 |
2022-09-30 | $10.95 | $11.28 | $10.94 | $11.24 | $11.24 | 8,366 |
2022-09-29 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 183 |
2022-09-28 | $11.07 | $11.09 | $11.06 | $11.06 | $11.06 | 3,784 |
2022-09-27 | $11.37 | $11.54 | $11.23 | $11.39 | $11.39 | 5,985 |
2022-09-26 | $11.44 | $11.47 | $11.28 | $11.38 | $11.38 | 9,412 |
2022-09-23 | $11.10 | $11.41 | $11.10 | $11.29 | $11.29 | 11,220 |
2022-09-22 | $11.13 | $11.15 | $11.07 | $11.07 | $11.07 | 9,396 |
2022-09-21 | $11.26 | $11.26 | $10.98 | $11.05 | $11.05 | 8,214 |
2022-09-20 | $11.16 | $11.33 | $11.15 | $11.29 | $11.29 | 4,017 |
2022-09-19 | $11.07 | $11.29 | $11.07 | $11.16 | $11.16 | 1,111 |
2022-09-16 | $11.07 | $11.16 | $11.05 | $11.16 | $11.16 | 1,408 |
2022-09-15 | $11.01 | $11.21 | $11.01 | $11.12 | $11.12 | 8,030 |
2022-09-14 | $10.68 | $10.90 | $10.68 | $10.83 | $10.83 | 1,434 |
2022-09-13 | $10.75 | $10.86 | $10.75 | $10.85 | $10.85 | 1,816 |
2022-09-12 | $10.64 | $10.64 | $10.52 | $10.62 | $10.62 | 6,283 |
2022-09-09 | $10.78 | $10.78 | $10.68 | $10.68 | $10.68 | 102 |
2022-09-08 | $10.75 | $10.76 | $10.63 | $10.76 | $10.76 | 431 |
2022-09-07 | $10.72 | $10.80 | $10.72 | $10.75 | $10.75 | 3,244 |
2022-09-06 | $10.89 | $10.93 | $10.84 | $10.92 | $10.92 | 4,222 |
2022-09-02 | $10.78 | $10.86 | $10.78 | $10.83 | $10.83 | 377 |
2022-09-01 | $10.80 | $10.93 | $10.80 | $10.85 | $10.85 | 16,214 |
2022-08-31 | $10.74 | $10.85 | $10.74 | $10.84 | $10.84 | 4,116 |
2022-08-30 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 100 |
2022-08-29 | $10.60 | $10.60 | $10.57 | $10.57 | $10.57 | 717 |
2022-08-26 | $10.57 | $10.62 | $10.57 | $10.62 | $10.62 | 118 |
2022-08-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 71 |
2022-08-24 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 20 |
2022-08-23 | $10.60 | $10.60 | $10.58 | $10.58 | $10.58 | 100 |
2022-08-22 | $10.67 | $10.68 | $10.65 | $10.65 | $10.65 | 502 |
2022-08-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 140 |
2022-08-18 | $10.52 | $10.57 | $10.43 | $10.50 | $10.50 | 1,101 |
2022-08-17 | $10.26 | $10.52 | $10.25 | $10.38 | $10.38 | 703 |
2022-08-16 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 92 |
2022-08-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1 |
2022-08-12 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 4 |
2022-08-11 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 3 |
2022-08-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 153 |
2022-08-09 | $10.00 | $10.21 | $10.00 | $10.19 | $10.19 | 730 |
2022-08-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 20 |
2022-08-05 | $10.45 | $10.45 | $10.33 | $10.33 | $10.33 | 751 |
2022-08-04 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 159 |
2022-08-03 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 101 |
2022-08-02 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 24 |
2022-08-01 | $10.45 | $10.45 | $10.24 | $10.35 | $10.35 | 16,397 |
2022-07-29 | $10.48 | $10.48 | $10.35 | $10.44 | $10.44 | 1,021 |
2022-07-28 | $10.37 | $10.55 | $10.37 | $10.44 | $10.44 | 1,802 |
2022-07-27 | $10.49 | $10.74 | $10.49 | $10.55 | $10.55 | 1,659 |
2022-07-26 | $10.72 | $10.73 | $10.61 | $10.61 | $10.61 | 732 |
2022-07-25 | $10.67 | $10.67 | $10.65 | $10.65 | $10.65 | 255 |
2022-07-22 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 2 |
2022-07-21 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 50 |
2022-07-20 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 40 |
2022-07-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 86 |
2022-07-18 | $10.80 | $10.80 | $10.76 | $10.76 | $10.76 | 361 |
2022-07-15 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 67 |
2022-07-14 | $10.95 | $10.98 | $10.82 | $10.82 | $10.82 | 1,120 |
2022-07-13 | $10.74 | $10.74 | $10.65 | $10.65 | $10.65 | 122 |
2022-07-12 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 37 |
2022-07-11 | $10.52 | $10.65 | $10.52 | $10.59 | $10.59 | 1,116 |
2022-07-08 | $10.76 | $10.76 | $10.53 | $10.59 | $10.59 | 1,100 |
2022-07-07 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 1,018 |
2022-07-06 | $10.41 | $10.55 | $10.41 | $10.55 | $10.55 | 1,018 |
2022-07-05 | $10.20 | $10.44 | $10.20 | $10.38 | $10.38 | 4,700 |
2022-07-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 205 |
2022-06-30 | $10.07 | $10.16 | $10.07 | $10.16 | $10.16 | 283 |
2022-06-29 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2 |
2022-06-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
2022-06-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 12 |
2022-06-24 | $10.04 | $10.06 | $10.03 | $10.06 | $10.06 | 315 |
2022-06-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
2022-06-22 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 467 |
2022-06-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 14 |
2022-06-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 12 |
2022-06-16 | $9.98 | $9.98 | $9.91 | $9.91 | $9.91 | 2,292 |
2022-06-15 | $10.06 | $10.10 | $9.96 | $10.02 | $10.02 | 30,162 |
2022-06-14 | $10.14 | $10.14 | $10.10 | $10.14 | $10.14 | 2,723 |
2022-06-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 22 |
2022-06-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 26 |
2022-06-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3 |
2022-06-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 83 |
2022-06-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 19 |
2022-06-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 10 |
2022-06-03 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 1,933 |
2022-06-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 327 |
2022-06-01 | $9.94 | $9.94 | $9.90 | $9.92 | $9.92 | 30,227 |
2022-05-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 29 |
2022-05-27 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 111 |
2022-05-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3,383 |
2022-05-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3,383 |
2022-05-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 227 |
2022-05-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 227 |
2022-05-20 | $9.95 | $10.03 | $9.95 | $10.03 | $10.03 | 772 |
2022-05-19 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 275 |
2022-05-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 107 |
2022-05-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 71 |
2022-05-16 | $10.07 | $10.11 | $10.02 | $10.02 | $10.02 | 30,522 |
2022-05-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 223 |
2022-05-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 247 |
2022-05-11 | $9.95 | $9.95 | $9.87 | $9.87 | $9.87 | 1,231 |
2022-05-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 57 |
2022-05-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 225 |
2022-05-06 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 481 |
2022-05-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 10 |
2022-05-04 | $9.80 | $9.80 | $9.71 | $9.71 | $9.71 | 1,217 |
2022-05-03 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 457 |
2022-05-02 | $9.85 | $9.85 | $9.80 | $9.82 | $9.82 | 900 |
2022-04-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 305 |
2022-04-28 | $9.78 | $9.78 | $9.65 | $9.65 | $9.65 | 538 |
2022-04-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 147 |
2022-04-26 | $9.63 | $9.63 | $9.62 | $9.62 | $9.62 | 728 |
2022-04-25 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 88 |
2022-04-22 | $9.46 | $9.47 | $9.46 | $9.47 | $9.47 | 233 |
2022-04-21 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
2022-04-20 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 26 |
2022-04-19 | $9.30 | $9.39 | $9.30 | $9.39 | $9.39 | 500 |
2022-04-18 | $9.20 | $9.24 | $9.20 | $9.24 | $9.24 | 154 |
2022-04-14 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 81 |
2022-04-13 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 1 |
2022-04-12 | $9.28 | $9.29 | $9.28 | $9.29 | $9.29 | 101 |
2022-04-11 | $9.23 | $9.35 | $9.23 | $9.35 | $9.35 | 313 |
2022-04-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 82 |
2022-04-07 | $9.45 | $9.46 | $9.45 | $9.46 | $9.46 | 104 |
2022-04-06 | $9.43 | $9.50 | $9.43 | $9.50 | $9.50 | 162 |
2022-04-05 | $9.51 | $9.51 | $9.50 | $9.51 | $9.51 | 616 |
2022-04-04 | $9.45 | $9.49 | $9.45 | $9.49 | $9.49 | 156 |
2022-04-01 | $9.82 | $9.82 | $9.35 | $9.59 | $9.59 | 3,022 |
2022-03-31 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 126 |
2022-03-30 | $9.46 | $9.46 | $9.44 | $9.44 | $9.44 | 110 |
2022-03-29 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 3 |
2022-03-28 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 25 |
2022-03-25 | $9.39 | $9.39 | $9.34 | $9.34 | $9.34 | 153 |
2022-03-24 | $9.29 | $9.30 | $9.29 | $9.30 | $9.30 | 143 |
2022-03-23 | $9.47 | $9.47 | $9.37 | $9.37 | $9.37 | 207 |
2022-03-22 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 86 |
2022-03-21 | $9.49 | $9.49 | $9.43 | $9.43 | $9.43 | 137 |
2022-03-18 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 58 |
2022-03-17 | $9.38 | $9.43 | $9.38 | $9.43 | $9.43 | 132 |
2022-03-16 | $9.58 | $9.58 | $9.47 | $9.47 | $9.47 | 604 |
2022-03-15 | $9.48 | $9.52 | $9.47 | $9.52 | $9.52 | 997 |
2022-03-14 | $9.29 | $9.32 | $9.29 | $9.32 | $9.32 | 2,145 |
2022-03-11 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 3 |
2022-03-10 | $9.07 | $9.13 | $9.07 | $9.10 | $9.10 | 389 |
2022-03-09 | $9.16 | $9.17 | $9.13 | $9.13 | $9.13 | 1,203 |
2022-03-08 | $8.96 | $8.96 | $8.73 | $8.82 | $8.82 | 1,599 |
2022-03-07 | $9.18 | $9.18 | $9.10 | $9.10 | $9.10 | 361 |
2022-03-04 | $9.34 | $9.34 | $9.26 | $9.26 | $9.26 | 3,999 |
2022-03-03 | $9.46 | $9.46 | $9.41 | $9.41 | $9.41 | 233 |
2022-03-02 | $9.48 | $9.52 | $9.46 | $9.48 | $9.48 | 2,429 |
2022-03-01 | $9.47 | $9.49 | $9.37 | $9.38 | $9.38 | 2,820 |
2022-02-28 | $9.55 | $9.75 | $9.52 | $9.56 | $9.56 | 1,794 |
2022-02-25 | $9.65 | $9.70 | $9.65 | $9.66 | $9.66 | 12,068 |
2022-02-24 | $9.41 | $9.72 | $9.41 | $9.63 | $9.63 | 7,857 |
2022-02-23 | $9.59 | $9.59 | $9.55 | $9.55 | $9.55 | 2,279 |
2022-02-22 | $9.58 | $9.64 | $9.57 | $9.60 | $9.60 | 2,278 |
2022-02-18 | $9.63 | $9.63 | $9.52 | $9.63 | $9.63 | 10,915 |
2022-02-17 | $9.66 | $9.78 | $9.61 | $9.62 | $9.62 | 10,257 |
2022-02-16 | $9.83 | $9.83 | $9.77 | $9.77 | $9.77 | 2,200 |
2022-02-15 | $9.89 | $9.90 | $9.87 | $9.88 | $9.88 | 4,200 |
2022-02-14 | $9.82 | $9.82 | $9.76 | $9.77 | $9.77 | 2,670 |
2022-02-11 | $9.98 | $9.98 | $9.83 | $9.83 | $9.83 | 2,517 |
2022-02-10 | $9.96 | $10.03 | $9.96 | $10.03 | $10.03 | 788 |
2022-02-09 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 772 |
2022-02-08 | $10.06 | $10.06 | $10.02 | $10.02 | $10.02 | 1,298 |
2022-02-07 | $10.11 | $10.11 | $10.06 | $10.06 | $10.06 | 1,764 |
2022-02-04 | $10.18 | $10.18 | $10.14 | $10.14 | $10.14 | 403 |
2022-02-03 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 500 |
2022-02-02 | $10.18 | $10.18 | $10.13 | $10.15 | $10.15 | 1,530 |
2022-02-01 | $10.16 | $10.29 | $10.16 | $10.18 | $10.18 | 19,320 |
2022-01-31 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 804 |
2022-01-28 | $10.28 | $10.29 | $10.25 | $10.25 | $10.25 | 468 |
2022-01-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 800 |
2022-01-26 | $9.99 | $10.09 | $9.99 | $10.08 | $10.08 | 754 |
2022-01-25 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 717 |
2022-01-24 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 717 |
2022-01-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 22 |
2022-01-20 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 343 |
2022-01-19 | $9.98 | $9.98 | $9.94 | $9.94 | $9.94 | 356 |
2022-01-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
2022-01-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 27 |
2022-01-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 302 |
2022-01-12 | $10.05 | $10.07 | $10.03 | $10.03 | $10.03 | 302 |
2022-01-11 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 698 |
2022-01-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 33 |
2022-01-07 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
2022-01-06 | $10.23 | $10.25 | $10.20 | $10.25 | $10.25 | 2,211 |
2022-01-05 | $10.09 | $10.13 | $10.09 | $10.13 | $10.13 | 997 |
2022-01-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 99 |
2022-01-03 | $10.17 | $10.17 | $10.15 | $10.17 | $10.17 | 661 |
2021-12-31 | $10.03 | $10.04 | $9.94 | $9.94 | $9.94 | 702 |
2021-12-30 | $10.15 | $10.15 | $10.09 | $10.09 | $10.09 | 301 |
2021-12-29 | $10.19 | $10.19 | $10.16 | $10.16 | $10.16 | 602 |
2021-12-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 101 |
2021-12-27 | $10.17 | $10.17 | $10.12 | $10.12 | $10.12 | 2,514 |
2021-12-23 | $10.13 | $10.14 | $10.12 | $10.14 | $10.14 | 1,101 |
2021-12-22 | $10.19 | $10.23 | $10.16 | $10.16 | $10.16 | 7,722 |
2021-12-21 | $10.23 | $10.26 | $10.23 | $10.26 | $10.26 | 487 |
2021-12-20 | $10.21 | $10.26 | $10.21 | $10.26 | $10.26 | 694 |
2021-12-17 | $10.15 | $10.21 | $10.14 | $10.21 | $10.21 | 436 |
2021-12-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 14,415 |
2021-12-15 | $10.37 | $10.41 | $10.31 | $10.32 | $10.32 | 1,040 |
2021-12-14 | $10.34 | $10.36 | $10.34 | $10.36 | $10.36 | 2,900 |
2021-12-13 | $10.27 | $10.27 | $10.26 | $10.27 | $10.27 | 396 |
2021-12-10 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 138 |
2021-12-09 | $10.30 | $10.34 | $10.30 | $10.34 | $10.34 | 1,830 |
2021-12-08 | $10.31 | $10.31 | $10.28 | $10.28 | $10.28 | 500 |
2021-12-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 309 |
2021-12-06 | $10.30 | $10.31 | $10.29 | $10.31 | $10.31 | 3,944 |
2021-12-03 | $10.30 | $10.33 | $10.30 | $10.33 | $10.33 | 449 |
2021-12-02 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 97 |
2021-12-01 | $10.30 | $10.31 | $10.29 | $10.31 | $10.31 | 28,747 |
2021-11-30 | $10.18 | $10.35 | $10.15 | $10.35 | $10.35 | 3,683 |
2021-11-29 | $10.29 | $10.31 | $10.28 | $10.28 | $10.28 | 4,702 |
2021-11-26 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 52 |
2021-11-24 | $10.25 | $10.29 | $10.25 | $10.25 | $10.25 | 1,046 |
2021-11-23 | $10.27 | $10.28 | $10.23 | $10.23 | $10.23 | 3,840 |
2021-11-22 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 668 |
2021-11-19 | $9.82 | $9.92 | $9.82 | $9.91 | $9.91 | 1,103 |
2021-11-18 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 503 |
2021-11-17 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 201 |
2021-11-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 112 |
2021-11-15 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 422 |
2021-11-12 | $9.82 | $9.82 | $9.79 | $9.80 | $9.80 | 2,671 |
2021-11-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 261 |
2021-11-10 | $9.82 | $9.88 | $9.82 | $9.88 | $9.88 | 3,331 |
2021-11-09 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 269 |
2021-11-08 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 176 |
2021-11-05 | $10.11 | $10.11 | $10.08 | $10.08 | $10.08 | 349 |
2021-11-04 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 454 |
2021-11-03 | $10.33 | $10.34 | $10.32 | $10.34 | $10.34 | 1,400 |
2021-11-02 | $10.24 | $10.26 | $10.23 | $10.26 | $10.26 | 600 |
2021-11-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 73 |
2021-10-29 | $10.33 | $10.33 | $10.29 | $10.29 | $10.29 | 1,505 |
2021-10-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 6 |
2021-10-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 536 |
2021-10-26 | $10.23 | $10.29 | $10.21 | $10.22 | $10.22 | 1,051 |
2021-10-25 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 778 |
2021-10-22 | $10.15 | $10.22 | $10.12 | $10.22 | $10.22 | 639 |
2021-10-21 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 65 |
2021-10-20 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 127 |
2021-10-19 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 742 |
2021-10-18 | $10.38 | $10.40 | $10.38 | $10.40 | $10.40 | 859 |
2021-10-15 | $10.38 | $10.38 | $10.37 | $10.38 | $10.38 | 905 |
2021-10-14 | $10.22 | $10.22 | $10.20 | $10.21 | $10.21 | 1,849 |
2021-10-13 | $10.31 | $10.31 | $10.22 | $10.24 | $10.24 | 680 |
2021-10-12 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 140 |
2021-10-11 | $10.45 | $10.47 | $10.44 | $10.47 | $10.47 | 992 |
2021-10-08 | $10.34 | $10.45 | $10.31 | $10.45 | $10.45 | 6,140 |
2021-10-07 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 144 |
2021-10-06 | $10.40 | $10.41 | $10.40 | $10.41 | $10.41 | 279 |
2021-10-05 | $10.47 | $10.47 | $10.43 | $10.43 | $10.43 | 298 |
2021-10-04 | $10.45 | $10.46 | $10.38 | $10.38 | $10.38 | 4,688 |
2021-10-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 31 |
2021-09-30 | $10.47 | $10.54 | $10.42 | $10.45 | $10.45 | 3,349 |
2021-09-29 | $10.61 | $10.65 | $10.58 | $10.63 | $10.63 | 5,310 |
2021-09-28 | $10.58 | $10.59 | $10.55 | $10.59 | $10.59 | 319 |
2021-09-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 85 |
2021-09-24 | $10.51 | $10.52 | $10.51 | $10.51 | $10.51 | 398 |
2021-09-23 | $10.48 | $10.50 | $10.48 | $10.50 | $10.50 | 352 |
2021-09-22 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1 |
2021-09-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 3 |
2021-09-20 | $10.42 | $10.42 | $10.41 | $10.41 | $10.41 | 362 |
2021-09-17 | $10.47 | $10.48 | $10.46 | $10.48 | $10.48 | 288 |
2021-09-16 | $10.46 | $10.47 | $10.46 | $10.47 | $10.47 | 250 |
2021-09-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 13 |
2021-09-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 108 |
2021-09-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 114 |
2021-09-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 11 |
2021-09-09 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 505 |
2021-09-08 | $10.27 | $10.27 | $10.19 | $10.27 | $10.27 | 4,770 |
2021-09-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 32 |
2021-09-03 | $10.15 | $10.15 | $10.02 | $10.05 | $10.05 | 2,327 |
2021-09-02 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 188 |
2021-09-01 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 197 |
2021-08-31 | $10.13 | $10.13 | $10.10 | $10.12 | $10.12 | 2,584 |
2021-08-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 12 |
2021-08-27 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 3,102 |
2021-08-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 18 |
2021-08-25 | $10.30 | $10.30 | $10.26 | $10.26 | $10.26 | 1,329 |
2021-08-24 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 959 |
2021-08-23 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 959 |
2021-08-20 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 4 |
2021-08-19 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 2 |
2021-08-18 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 2 |
2021-08-17 | $10.27 | $10.30 | $10.27 | $10.30 | $10.30 | 841 |
2021-08-16 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1 |
2021-08-13 | $10.36 | $10.36 | $10.33 | $10.35 | $10.35 | 6,896 |
2021-08-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 619 |
2021-08-11 | $10.53 | $10.54 | $10.48 | $10.48 | $10.48 | 619 |
2021-08-10 | $10.63 | $10.63 | $10.62 | $10.62 | $10.62 | 571 |
2021-08-09 | $10.50 | $10.67 | $10.50 | $10.61 | $10.61 | 2,660 |
2021-08-06 | $10.42 | $10.49 | $10.40 | $10.44 | $10.44 | 6,083 |
2021-08-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 5 |
2021-08-04 | $10.15 | $10.15 | $10.12 | $10.14 | $10.14 | 3,175 |
2021-08-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
2021-08-02 | $10.25 | $10.25 | $10.14 | $10.14 | $10.14 | 231 |
2021-07-30 | $10.08 | $10.21 | $10.08 | $10.21 | $10.21 | 933 |
2021-07-29 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 1,369 |
2021-07-28 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 182 |
2021-07-27 | $10.21 | $10.21 | $10.20 | $10.21 | $10.21 | 200 |
2021-07-26 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
2021-07-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
2021-07-22 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 10 |
2021-07-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 51 |
2021-07-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 20 |
2021-07-19 | $10.17 | $10.17 | $10.14 | $10.14 | $10.14 | 226 |
2021-07-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2 |
2021-07-15 | $10.08 | $10.08 | $10.04 | $10.04 | $10.04 | 1,660 |
2021-07-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 6 |
2021-07-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,294 |
2021-07-12 | $10.23 | $10.23 | $10.18 | $10.18 | $10.18 | 1,294 |
2021-07-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2 |
2021-07-08 | $10.08 | $10.20 | $10.08 | $10.20 | $10.20 | 703 |
2021-07-07 | $10.17 | $10.19 | $10.16 | $10.19 | $10.19 | 2,057 |
2021-07-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 16 |
2021-07-02 | $10.34 | $10.34 | $10.29 | $10.29 | $10.29 | 602 |
2021-07-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 16 |
2021-06-30 | $10.42 | $10.42 | $10.40 | $10.41 | $10.41 | 1,052 |
2021-06-29 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 51 |
2021-06-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1 |
2021-06-25 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1 |
2021-06-24 | $10.34 | $10.37 | $10.32 | $10.37 | $10.37 | 560 |
2021-06-23 | $10.29 | $10.36 | $10.28 | $10.36 | $10.36 | 1,295 |
2021-06-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 317 |
2021-06-21 | $10.36 | $10.36 | $10.30 | $10.32 | $10.32 | 466 |
2021-06-18 | $10.37 | $10.40 | $10.34 | $10.40 | $10.40 | 572 |
2021-06-17 | $10.30 | $10.39 | $10.30 | $10.37 | $10.37 | 2,661 |
2021-06-16 | $9.93 | $10.09 | $9.93 | $10.09 | $10.09 | 400 |
2021-06-15 | $9.87 | $9.93 | $9.87 | $9.93 | $9.93 | 3,064 |
2021-06-14 | $9.94 | $9.94 | $9.88 | $9.91 | $9.91 | 7,403 |
2021-06-11 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 287 |
2021-06-10 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 3,075 |
2021-06-09 | $9.72 | $9.78 | $9.72 | $9.78 | $9.78 | 805 |
2021-06-08 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 200 |
2021-06-07 | $9.76 | $9.79 | $9.72 | $9.72 | $9.72 | 8,872 |
2021-06-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 177 |
2021-06-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 177 |
2021-06-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 51 |
2021-06-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 51 |
2021-05-28 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 217 |
2021-05-27 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 409 |
2021-05-26 | $9.68 | $9.76 | $9.68 | $9.75 | $9.75 | 5,000 |
2021-05-25 | $9.93 | $9.93 | $9.73 | $9.74 | $9.74 | 2,806 |
2021-05-24 | $9.83 | $9.83 | $9.80 | $9.83 | $9.83 | 1,744 |
2021-05-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 14 |
2021-05-20 | $9.86 | $9.89 | $9.84 | $9.86 | $9.86 | 1,754 |
2021-05-19 | $9.88 | $9.98 | $9.80 | $9.90 | $9.90 | 8,814 |
2021-05-18 | $9.97 | $9.97 | $9.91 | $9.91 | $9.91 | 1,233 |
2021-05-17 | $9.98 | $9.98 | $9.91 | $9.93 | $9.93 | 6,386 |
2021-05-14 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 460 |
2021-05-13 | $10.20 | $10.20 | $10.16 | $10.16 | $10.16 | 562 |
2021-05-12 | $10.14 | $10.20 | $10.12 | $10.20 | $10.20 | 1,897 |
2021-05-11 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 156 |
2021-05-10 | $9.99 | $10.10 | $9.99 | $10.10 | $10.10 | 3,536 |
2021-05-07 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 548 |
2021-05-06 | $10.45 | $10.45 | $10.24 | $10.24 | $10.24 | 1,137 |
2021-05-05 | $10.43 | $10.43 | $10.41 | $10.41 | $10.41 | 1,000 |
2021-05-04 | $10.31 | $10.50 | $10.31 | $10.46 | $10.46 | 10,663 |
2021-05-03 | $10.40 | $10.40 | $10.36 | $10.37 | $10.37 | 1,884 |
2021-04-30 | $10.56 | $10.59 | $10.47 | $10.53 | $10.53 | 1,738 |
2021-04-29 | $10.51 | $10.51 | $10.48 | $10.48 | $10.48 | 219 |
2021-04-28 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 78 |
2021-04-27 | $10.41 | $10.47 | $10.41 | $10.47 | $10.47 | 200 |
2021-04-26 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 78 |
2021-04-23 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1 |
2021-04-22 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 161 |
2021-04-21 | $10.37 | $10.37 | $10.35 | $10.35 | $10.35 | 286 |
2021-04-20 | $10.47 | $10.47 | $10.45 | $10.46 | $10.46 | 552 |
2021-04-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 2 |
2021-04-16 | $10.44 | $10.47 | $10.43 | $10.47 | $10.47 | 13,012 |
2021-04-15 | $10.52 | $10.54 | $10.52 | $10.54 | $10.54 | 403 |
2021-04-14 | $10.62 | $10.72 | $10.62 | $10.72 | $10.72 | 500 |
2021-04-13 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 3,322 |
2021-04-12 | $10.75 | $10.76 | $10.72 | $10.76 | $10.76 | 3,322 |
2021-04-09 | $10.71 | $10.71 | $10.66 | $10.67 | $10.67 | 1,234 |
2021-04-08 | $10.58 | $10.61 | $10.58 | $10.61 | $10.61 | 2,449 |
2021-04-07 | $10.69 | $10.72 | $10.69 | $10.72 | $10.72 | 400 |
2021-04-06 | $10.70 | $10.70 | $10.64 | $10.68 | $10.68 | 10,707 |
2021-04-05 | $10.76 | $10.78 | $10.76 | $10.78 | $10.78 | 332 |
2021-04-01 | $10.80 | $10.81 | $10.77 | $10.77 | $10.77 | 1,230 |
2021-03-31 | $10.98 | $11.01 | $10.97 | $10.98 | $10.98 | 11,493 |
2021-03-30 | $11.05 | $11.06 | $11.05 | $11.06 | $11.06 | 289 |
2021-03-29 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
2021-03-26 | $10.77 | $10.77 | $10.75 | $10.75 | $10.75 | 202 |
2021-03-25 | $10.73 | $10.79 | $10.71 | $10.79 | $10.79 | 36,205 |
2021-03-24 | $10.73 | $10.73 | $10.72 | $10.73 | $10.73 | 1,253 |
2021-03-23 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 3 |
2021-03-22 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 436 |
2021-03-19 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 49 |
2021-03-18 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 162 |
2021-03-17 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 33 |
2021-03-16 | $10.89 | $10.89 | $10.71 | $10.84 | $10.84 | 1,218 |
2021-03-15 | $10.70 | $10.85 | $10.70 | $10.76 | $10.76 | 8,119 |
2021-03-12 | $10.83 | $10.83 | $10.80 | $10.80 | $10.80 | 1,663 |
2021-03-11 | $10.79 | $10.81 | $10.78 | $10.81 | $10.81 | 1,622 |
2021-03-10 | $10.82 | $10.90 | $10.79 | $10.79 | $10.79 | 11,787 |
2021-03-09 | $10.84 | $10.87 | $10.83 | $10.85 | $10.85 | 53,030 |
2021-03-08 | $11.03 | $11.06 | $11.01 | $11.05 | $11.05 | 1,265 |
2021-03-05 | $10.92 | $10.94 | $10.89 | $10.94 | $10.94 | 544 |
2021-03-04 | $10.83 | $10.97 | $10.83 | $10.95 | $10.95 | 1,121 |
2021-03-03 | $10.80 | $10.88 | $10.80 | $10.86 | $10.86 | 1,328 |
2021-03-02 | $10.79 | $11.25 | $10.73 | $10.75 | $10.75 | 4,324 |
2021-03-01 | $10.80 | $10.80 | $10.71 | $10.80 | $10.80 | 3,792 |
2021-02-26 | $10.54 | $10.78 | $10.54 | $10.78 | $10.78 | 2,104 |
2021-02-25 | $10.51 | $10.58 | $10.51 | $10.53 | $10.53 | 1,693 |
2021-02-24 | $10.71 | $10.71 | $10.37 | $10.37 | $10.37 | 531 |
2021-02-23 | $10.40 | $10.54 | $10.32 | $10.36 | $10.36 | 2,671 |
2021-02-22 | $10.34 | $10.34 | $10.32 | $10.34 | $10.34 | 1,790 |
2021-02-19 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 31 |
2021-02-18 | $10.49 | $10.52 | $10.49 | $10.52 | $10.52 | 203 |
2021-02-17 | $10.52 | $10.89 | $10.48 | $10.52 | $10.52 | 6,789 |
2021-02-16 | $10.43 | $10.43 | $10.30 | $10.40 | $10.40 | 4,589 |
2021-02-12 | $10.27 | $10.34 | $10.25 | $10.27 | $10.27 | 1,849 |
2021-02-11 | $10.16 | $10.24 | $10.16 | $10.24 | $10.24 | 644 |
2021-02-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 323 |
2021-02-09 | $10.07 | $10.17 | $10.07 | $10.17 | $10.17 | 401 |
2021-02-08 | $10.16 | $10.20 | $10.16 | $10.20 | $10.20 | 645 |
2021-02-05 | $10.34 | $10.34 | $10.28 | $10.31 | $10.31 | 4,409 |
2021-02-04 | $10.51 | $10.51 | $10.40 | $10.40 | $10.40 | 2,191 |
2021-02-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 482 |
2021-02-02 | $10.18 | $10.18 | $10.13 | $10.13 | $10.13 | 1,658 |
2021-02-01 | $10.07 | $10.08 | $10.03 | $10.05 | $10.05 | 13,269 |
2021-01-29 | $9.76 | $10.12 | $9.76 | $10.12 | $10.12 | 361 |
2021-01-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 213 |
2021-01-27 | $10.05 | $10.16 | $10.05 | $10.16 | $10.16 | 166 |
2021-01-26 | $10.01 | $10.15 | $10.01 | $10.08 | $10.08 | 1,294 |
2021-01-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 39 |
2021-01-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 81 |
2021-01-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 141 |
2021-01-20 | $10.00 | $10.00 | $9.97 | $9.99 | $9.99 | 656 |
2021-01-19 | $10.52 | $10.52 | $10.14 | $10.14 | $10.14 | 666 |
2021-01-15 | $10.16 | $10.22 | $10.16 | $10.20 | $10.20 | 1,112 |
2021-01-14 | $10.06 | $10.08 | $10.03 | $10.08 | $10.08 | 876 |
2021-01-13 | $10.16 | $10.16 | $10.01 | $10.08 | $10.08 | 820 |
2021-01-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 135 |
2021-01-11 | $10.05 | $10.08 | $10.04 | $10.08 | $10.08 | 2,032 |
2021-01-08 | $9.89 | $10.16 | $9.89 | $10.07 | $10.07 | 4,062 |
2021-01-07 | $9.69 | $9.73 | $9.66 | $9.73 | $9.73 | 1,026 |
2021-01-06 | $9.74 | $9.86 | $9.63 | $9.71 | $9.71 | 413 |
2021-01-05 | $9.64 | $9.64 | $9.53 | $9.54 | $9.54 | 1,060 |
2021-01-04 | $9.56 | $9.58 | $9.56 | $9.56 | $9.56 | 1,050 |
2020-12-31 | $9.82 | $9.83 | $9.79 | $9.79 | $9.79 | 712 |
2020-12-30 | $9.89 | $9.89 | $9.83 | $9.83 | $9.83 | 883 |
2020-12-29 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 199 |
2020-12-28 | $9.82 | $9.94 | $9.82 | $9.94 | $9.94 | 133 |
2020-12-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 125 |
2020-12-23 | $9.78 | $9.97 | $9.78 | $9.95 | $9.95 | 8,084 |
2020-12-22 | $9.95 | $10.02 | $9.95 | $10.02 | $10.02 | 932 |
2020-12-21 | $9.88 | $9.92 | $9.87 | $9.92 | $9.92 | 1,437 |
2020-12-18 | $9.79 | $9.89 | $9.79 | $9.89 | $9.89 | 4,290 |
2020-12-17 | $9.95 | $9.95 | $9.81 | $9.88 | $9.88 | 3,023 |
2020-12-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 120 |
2020-12-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 781 |
2020-12-14 | $10.22 | $10.22 | $10.20 | $10.22 | $10.22 | 1,957 |
2020-12-11 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 1,625 |
2020-12-10 | $10.16 | $10.20 | $10.16 | $10.17 | $10.17 | 2,369 |
2020-12-09 | $10.14 | $10.20 | $10.11 | $10.16 | $10.16 | 1,367 |
2020-12-08 | $9.96 | $9.98 | $9.95 | $9.98 | $9.98 | 13,466 |
2020-12-07 | $10.11 | $10.13 | $10.01 | $10.01 | $10.01 | 938 |
2020-12-04 | $10.24 | $10.24 | $10.18 | $10.18 | $10.18 | 2,436 |
2020-12-03 | $10.15 | $10.23 | $10.15 | $10.22 | $10.22 | 1,527 |
2020-12-02 | $10.27 | $10.32 | $10.22 | $10.22 | $10.22 | 702 |
2020-12-01 | $10.33 | $10.37 | $10.29 | $10.29 | $10.29 | 673 |
2020-11-30 | $10.53 | $10.54 | $10.51 | $10.53 | $10.53 | 950 |
2020-11-27 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 110 |
2020-11-25 | $10.33 | $10.37 | $10.25 | $10.36 | $10.36 | 3,451 |
2020-11-24 | $10.37 | $10.45 | $10.35 | $10.36 | $10.36 | 10,279 |
2020-11-23 | $10.37 | $10.37 | $10.18 | $10.30 | $10.30 | 5,573 |
2020-11-20 | $9.97 | $10.40 | $9.97 | $10.20 | $10.20 | 1,520 |
2020-11-19 | $10.21 | $10.30 | $10.05 | $10.30 | $10.30 | 19,308 |
2020-11-18 | $10.40 | $10.40 | $10.20 | $10.21 | $10.21 | 1,706 |
2020-11-17 | $10.00 | $10.44 | $10.00 | $10.44 | $10.44 | 888 |
2020-11-16 | $10.02 | $10.22 | $9.92 | $10.13 | $10.13 | 22,629 |
2020-11-13 | $9.89 | $9.94 | $9.89 | $9.93 | $9.93 | 403 |
2020-11-12 | $9.96 | $10.06 | $9.96 | $10.00 | $10.00 | 2,354 |
2020-11-11 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 604 |
2020-11-10 | $9.96 | $10.15 | $9.96 | $10.01 | $10.01 | 5,280 |
2020-11-09 | $10.05 | $10.12 | $10.04 | $10.04 | $10.04 | 1,219 |
2020-11-06 | $9.60 | $9.60 | $9.57 | $9.57 | $9.57 | 1,242 |
2020-11-05 | $9.59 | $9.61 | $9.57 | $9.59 | $9.59 | 1,063 |
2020-11-04 | $9.86 | $9.86 | $9.82 | $9.84 | $9.84 | 451 |
2020-11-03 | $9.84 | $9.84 | $9.81 | $9.82 | $9.82 | 711 |
2020-11-02 | $9.90 | $9.92 | $9.87 | $9.89 | $9.89 | 1,761 |
2020-10-30 | $9.93 | $10.03 | $9.93 | $10.03 | $10.03 | 1,683 |
2020-10-29 | $10.03 | $10.04 | $10.02 | $10.02 | $10.02 | 781 |
2020-10-28 | $10.00 | $10.00 | $9.96 | $10.00 | $10.00 | 844 |
2020-10-27 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 337 |
2020-10-26 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 965 |
2020-10-23 | $9.85 | $9.91 | $9.85 | $9.91 | $9.91 | 298 |
2020-10-22 | $9.81 | $9.98 | $9.81 | $9.85 | $9.85 | 4,803 |
2020-10-21 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 3,829 |
2020-10-20 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 101 |
2020-10-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 767 |
2020-10-16 | $9.80 | $9.94 | $9.79 | $9.94 | $9.94 | 1,284 |
2020-10-15 | $9.81 | $9.82 | $9.79 | $9.82 | $9.82 | 703 |
2020-10-14 | $9.79 | $9.89 | $9.79 | $9.83 | $9.83 | 5,590 |
2020-10-13 | $9.85 | $9.91 | $9.85 | $9.89 | $9.89 | 1,079 |
2020-10-12 | $9.77 | $9.77 | $9.70 | $9.76 | $9.76 | 1,084 |
2020-10-09 | $9.70 | $9.79 | $9.69 | $9.79 | $9.79 | 33,403 |
2020-10-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 189 |
2020-10-07 | $9.97 | $9.98 | $9.94 | $9.98 | $9.98 | 1,067 |
2020-10-06 | $9.79 | $9.93 | $9.79 | $9.93 | $9.93 | 3,105 |
2020-10-05 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 2,023 |
2020-10-02 | $9.85 | $9.86 | $9.83 | $9.86 | $9.86 | 767 |
2020-10-01 | $9.85 | $9.85 | $9.80 | $9.83 | $9.83 | 4,046 |
2020-09-30 | $9.90 | $10.04 | $9.86 | $9.94 | $9.94 | 5,259 |
2020-09-29 | $9.91 | $9.97 | $9.86 | $9.88 | $9.88 | 6,007 |
2020-09-28 | $10.12 | $10.12 | $10.02 | $10.02 | $10.02 | 10,042 |
2020-09-25 | $10.00 | $10.08 | $10.00 | $10.08 | $10.08 | 1,570 |
2020-09-24 | $10.20 | $10.20 | $10.03 | $10.06 | $10.06 | 13,292 |
2020-09-23 | $10.04 | $10.21 | $10.01 | $10.21 | $10.21 | 16,612 |
2020-09-22 | $9.96 | $10.19 | $9.93 | $10.19 | $10.19 | 1,180 |
2020-09-21 | $10.00 | $10.18 | $10.00 | $10.15 | $10.15 | 12,063 |
2020-09-18 | $9.70 | $10.00 | $9.70 | $9.96 | $9.96 | 981 |
2020-09-17 | $9.68 | $9.97 | $9.68 | $9.97 | $9.97 | 446 |
2020-09-16 | $9.64 | $9.81 | $9.61 | $9.81 | $9.81 | 641 |
2020-09-15 | $9.62 | $9.96 | $9.62 | $9.94 | $9.94 | 1,137 |
2020-09-14 | $9.61 | $9.80 | $9.61 | $9.80 | $9.80 | 910 |
2020-09-11 | $9.80 | $9.87 | $9.67 | $9.78 | $9.78 | 1,663 |
2020-09-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
2020-09-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 3,992 |
2020-09-08 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 3,992 |
2020-09-04 | $9.88 | $10.04 | $9.85 | $10.04 | $10.04 | 886 |
2020-09-03 | $9.74 | $10.18 | $9.74 | $10.01 | $10.01 | 1,079 |
2020-09-02 | $9.69 | $9.98 | $9.69 | $9.98 | $9.98 | 881 |
2020-09-01 | $9.62 | $9.83 | $9.62 | $9.83 | $9.83 | 1,409 |
2020-08-31 | $10.20 | $10.20 | $9.74 | $9.87 | $9.87 | 891 |
2020-08-28 | $10.04 | $10.13 | $10.04 | $10.13 | $10.13 | 1,047 |
2020-08-27 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 129 |
2020-08-26 | $10.20 | $10.20 | $10.12 | $10.12 | $10.12 | 330 |
2020-08-25 | $9.83 | $10.02 | $9.83 | $10.02 | $10.02 | 395 |
2020-08-24 | $10.00 | $10.00 | $9.86 | $9.99 | $9.99 | 498 |
2020-08-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 26 |
2020-08-20 | $10.42 | $10.42 | $9.97 | $9.99 | $9.99 | 2,826 |
2020-08-19 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 320 |
2020-08-18 | $9.87 | $10.53 | $9.87 | $9.98 | $9.98 | 8,861 |
2020-08-17 | $9.94 | $10.07 | $9.87 | $9.87 | $9.87 | 4,395 |
2020-08-14 | $10.12 | $10.18 | $9.88 | $10.11 | $10.11 | 1,025 |
2020-08-13 | $10.45 | $10.58 | $10.45 | $10.49 | $10.49 | 1,122 |
2020-08-12 | $10.15 | $10.28 | $10.15 | $10.28 | $10.28 | 7,252 |
2020-08-11 | $10.08 | $10.99 | $10.04 | $10.25 | $10.25 | 21,420 |
2020-08-10 | $9.82 | $9.82 | $9.62 | $9.74 | $9.74 | 3,599 |
2020-08-07 | $9.67 | $9.82 | $9.61 | $9.82 | $9.82 | 2,730 |
2020-08-06 | $9.61 | $10.27 | $9.61 | $9.80 | $9.80 | 22,334 |
2020-08-05 | $9.80 | $9.80 | $9.61 | $9.61 | $9.61 | 3,687 |
2020-08-04 | $9.89 | $9.89 | $9.72 | $9.72 | $9.72 | 1,579 |
2020-08-03 | $9.86 | $10.21 | $9.72 | $10.09 | $10.09 | 4,001 |
2020-07-31 | $10.10 | $10.13 | $10.10 | $10.11 | $10.11 | 6,765 |
2020-07-30 | $9.72 | $10.17 | $9.70 | $10.11 | $10.11 | 10,534 |
2020-07-29 | $9.80 | $9.96 | $9.80 | $9.86 | $9.86 | 35,736 |
2020-07-28 | $9.73 | $10.03 | $9.73 | $9.91 | $9.91 | 39,708 |
2020-07-27 | $9.59 | $9.71 | $9.53 | $9.67 | $9.67 | 7,816 |
2020-07-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,461 |
2020-07-23 | $10.00 | $10.00 | $9.79 | $9.96 | $9.96 | 6,816 |
2020-07-22 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 316 |
2020-07-21 | $10.17 | $10.17 | $10.14 | $10.16 | $10.16 | 772 |
2020-07-20 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 210 |
2020-07-17 | $10.37 | $10.37 | $10.31 | $10.33 | $10.33 | 1,600 |
2020-07-16 | $10.35 | $10.41 | $10.35 | $10.41 | $10.41 | 480 |
2020-07-15 | $10.32 | $10.32 | $10.28 | $10.29 | $10.29 | 3,600 |
2020-07-14 | $10.33 | $10.33 | $10.30 | $10.30 | $10.30 | 2,100 |
2020-07-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
2020-07-10 | $10.37 | $10.37 | $10.33 | $10.36 | $10.36 | 2,000 |
2020-07-09 | $10.34 | $10.34 | $10.33 | $10.33 | $10.33 | 470 |
2020-07-08 | $10.29 | $10.29 | $10.21 | $10.26 | $10.26 | 1,200 |
2020-07-07 | $10.44 | $10.44 | $10.39 | $10.39 | $10.39 | 140 |
2020-07-06 | $10.44 | $10.47 | $10.44 | $10.47 | $10.47 | 1,100 |
2020-07-02 | $10.53 | $10.53 | $10.49 | $10.52 | $10.52 | 760 |
2020-07-01 | $10.56 | $10.60 | $10.52 | $10.53 | $10.53 | 4,700 |
2020-06-30 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 10 |
2020-06-29 | $10.54 | $10.57 | $10.54 | $10.57 | $10.57 | 1,900 |
2020-06-26 | $10.71 | $10.71 | $10.48 | $10.59 | $10.59 | 10,326 |
2020-06-25 | $10.61 | $10.62 | $10.61 | $10.62 | $10.62 | 302 |
2020-06-24 | $10.52 | $10.64 | $10.52 | $10.64 | $10.64 | 379 |
2020-06-23 | $10.58 | $10.69 | $10.58 | $10.62 | $10.62 | 1,452 |
2020-06-22 | $10.65 | $10.73 | $10.65 | $10.73 | $10.73 | 202 |
2020-06-19 | $10.77 | $10.92 | $10.75 | $10.77 | $10.77 | 1,238 |
2020-06-18 | $10.91 | $10.92 | $10.91 | $10.92 | $10.92 | 431 |
2020-06-17 | $10.86 | $10.92 | $10.86 | $10.92 | $10.92 | 167 |
2020-06-16 | $10.88 | $10.94 | $10.86 | $10.94 | $10.94 | 1,213 |
2020-06-15 | $11.09 | $11.09 | $10.85 | $10.91 | $10.91 | 1,181 |
2020-06-12 | $10.74 | $10.89 | $10.74 | $10.89 | $10.89 | 397 |
2020-06-11 | $10.90 | $10.90 | $10.80 | $10.88 | $10.88 | 2,158 |
2020-06-10 | $10.87 | $11.06 | $10.87 | $10.89 | $10.89 | 396 |
2020-06-09 | $11.41 | $11.41 | $11.03 | $11.03 | $11.03 | 1,240 |
2020-06-08 | $11.35 | $11.35 | $10.91 | $11.11 | $11.11 | 1,843 |
2020-06-05 | $11.16 | $11.30 | $11.14 | $11.27 | $11.27 | 5,197 |
2020-06-04 | $11.11 | $11.12 | $10.95 | $11.07 | $11.07 | 1,402 |
2020-06-03 | $11.24 | $11.26 | $11.07 | $11.13 | $11.13 | 6,375 |
2020-06-02 | $11.07 | $11.11 | $10.97 | $11.11 | $11.11 | 803 |
2020-06-01 | $11.00 | $11.14 | $10.78 | $10.89 | $10.89 | 2,528 |
2020-05-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 174 |
2020-05-28 | $10.93 | $11.00 | $10.93 | $10.95 | $10.95 | 990 |
2020-05-27 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 29 |
2020-05-26 | $10.75 | $11.08 | $10.75 | $11.08 | $11.08 | 9,449 |
2020-05-22 | $10.81 | $10.89 | $10.79 | $10.89 | $10.89 | 860 |
2020-05-21 | $10.86 | $11.20 | $10.86 | $11.14 | $11.14 | 3,651 |
2020-05-20 | $11.05 | $11.05 | $10.76 | $10.86 | $10.86 | 1,209 |
2020-05-19 | $11.16 | $11.26 | $11.16 | $11.26 | $11.26 | 537 |
2020-05-18 | $11.19 | $11.27 | $11.13 | $11.23 | $11.23 | 5,517 |
2020-05-15 | $10.99 | $11.11 | $10.99 | $11.06 | $11.06 | 402 |
2020-05-14 | $11.35 | $11.64 | $10.90 | $11.14 | $11.14 | 8,587 |
2020-05-13 | $11.05 | $11.26 | $10.94 | $11.26 | $11.26 | 13,077 |
2020-05-12 | $11.01 | $11.21 | $10.99 | $11.13 | $11.13 | 9,801 |
2020-05-11 | $11.09 | $11.09 | $11.01 | $11.08 | $11.08 | 989 |
2020-05-08 | $11.00 | $11.04 | $10.94 | $11.00 | $11.00 | 3,433 |
2020-05-07 | $11.24 | $11.24 | $10.86 | $10.96 | $10.96 | 9,291 |
2020-05-06 | $11.20 | $11.20 | $11.12 | $11.13 | $11.13 | 3,667 |
2020-05-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 14 |
2020-05-04 | $11.16 | $11.16 | $10.98 | $11.07 | $11.07 | 8,171 |
2020-05-01 | $11.10 | $11.12 | $11.10 | $11.12 | $11.12 | 299 |
2020-04-30 | $11.05 | $11.26 | $11.05 | $11.26 | $11.26 | 12,258 |
2020-04-29 | $11.12 | $11.12 | $10.95 | $10.95 | $10.95 | 1,130 |
2020-04-28 | $11.18 | $11.18 | $11.02 | $11.02 | $11.02 | 4,951 |
2020-04-27 | $10.87 | $11.09 | $10.87 | $10.99 | $10.99 | 1,785 |
2020-04-24 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 296 |
2020-04-23 | $10.83 | $10.92 | $10.77 | $10.82 | $10.82 | 6,115 |
2020-04-22 | $10.90 | $11.05 | $10.90 | $10.93 | $10.93 | 4,717 |
2020-04-21 | $11.46 | $11.46 | $11.18 | $11.21 | $11.21 | 7,526 |
2020-04-20 | $11.20 | $11.20 | $11.01 | $11.12 | $11.12 | 5,058 |
2020-04-17 | $11.10 | $11.25 | $11.06 | $11.25 | $11.25 | 8,664 |
2020-04-16 | $10.90 | $10.92 | $10.83 | $10.89 | $10.89 | 1,184 |
2020-04-15 | $10.85 | $10.85 | $10.76 | $10.81 | $10.81 | 4,284 |
2020-04-14 | $10.62 | $10.78 | $10.51 | $10.76 | $10.76 | 4,026 |
2020-04-13 | $11.05 | $11.05 | $10.64 | $10.76 | $10.76 | 3,335 |
2020-04-09 | $11.06 | $11.06 | $10.85 | $10.95 | $10.95 | 11,866 |
2020-04-08 | $11.33 | $11.40 | $11.26 | $11.40 | $11.40 | 1,786 |
2020-04-07 | $11.22 | $11.43 | $11.22 | $11.35 | $11.35 | 4,269 |
2020-04-06 | $11.35 | $11.37 | $11.13 | $11.15 | $11.15 | 26,304 |
2020-04-03 | $11.70 | $11.70 | $11.60 | $11.60 | $11.60 | 2,300 |
2020-04-02 | $11.81 | $11.81 | $11.65 | $11.68 | $11.68 | 518 |
2020-04-01 | $12.08 | $12.10 | $11.86 | $11.97 | $11.97 | 3,305 |
2020-03-31 | $11.75 | $12.30 | $11.75 | $12.05 | $12.05 | 2,286 |
2020-03-30 | $11.57 | $11.71 | $11.56 | $11.64 | $11.64 | 3,633 |
2020-03-27 | $11.73 | $11.73 | $11.57 | $11.57 | $11.57 | 427 |
2020-03-26 | $11.41 | $11.55 | $11.41 | $11.53 | $11.53 | 1,476 |
2020-03-25 | $11.65 | $12.13 | $11.65 | $11.66 | $11.66 | 2,969 |
2020-03-24 | $11.47 | $11.56 | $11.40 | $11.56 | $11.56 | 2,114 |
2020-03-23 | $12.99 | $12.99 | $12.13 | $12.13 | $12.13 | 1,645 |
2020-03-20 | $12.61 | $12.70 | $12.60 | $12.64 | $12.64 | 8,433 |
2020-03-19 | $12.96 | $12.96 | $12.73 | $12.87 | $12.87 | 15,642 |
2020-03-18 | $12.57 | $12.95 | $12.57 | $12.71 | $12.71 | 58,875 |
2020-03-17 | $12.50 | $12.61 | $12.41 | $12.55 | $12.55 | 3,407 |
2020-03-16 | $12.90 | $13.39 | $12.51 | $13.23 | $13.23 | 40,277 |
2020-03-13 | $12.30 | $13.39 | $12.30 | $13.20 | $13.20 | 68,850 |
2020-03-12 | $12.45 | $13.00 | $12.11 | $12.24 | $12.24 | 6,388 |
2020-03-11 | $11.50 | $11.97 | $11.50 | $11.86 | $11.86 | 12,712 |
2020-03-10 | $11.55 | $11.58 | $11.55 | $11.58 | $11.58 | 107 |
2020-03-09 | $11.98 | $11.98 | $11.41 | $11.46 | $11.46 | 2,754 |
2020-03-06 | $11.31 | $12.05 | $11.31 | $11.98 | $11.98 | 17,336 |
2020-03-05 | $11.59 | $11.59 | $11.41 | $11.52 | $11.52 | 43,053 |
2020-03-04 | $11.88 | $11.88 | $11.66 | $11.77 | $11.77 | 778 |
2020-03-03 | $11.86 | $12.25 | $11.69 | $11.69 | $11.69 | 6,158 |
2020-03-02 | $11.90 | $12.08 | $11.90 | $12.07 | $12.07 | 2,892 |
2020-02-28 | $11.93 | $12.19 | $11.83 | $12.07 | $12.07 | 3,116 |
2020-02-27 | $11.47 | $11.67 | $11.47 | $11.67 | $11.67 | 241 |
2020-02-26 | $11.75 | $11.87 | $11.58 | $11.63 | $11.63 | 25,968 |
2020-02-25 | $11.49 | $11.58 | $11.44 | $11.53 | $11.53 | 1,804 |
2020-02-24 | $11.33 | $11.45 | $11.18 | $11.37 | $11.37 | 1,114 |
2020-02-21 | $11.50 | $11.50 | $11.44 | $11.46 | $11.46 | 12,205 |
2020-02-20 | $11.60 | $11.64 | $11.60 | $11.64 | $11.64 | 200 |
2020-02-19 | $11.85 | $11.85 | $11.69 | $11.70 | $11.70 | 949 |
2020-02-18 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 160 |
2020-02-14 | $12.04 | $12.08 | $11.87 | $11.92 | $11.92 | 49,900 |
2020-02-13 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 5 |
2020-02-12 | $12.26 | $12.26 | $11.96 | $12.00 | $12.00 | 2,101 |
2020-02-11 | $11.99 | $12.00 | $11.99 | $12.00 | $12.00 | 200 |
2020-02-10 | $11.94 | $12.00 | $11.88 | $12.00 | $12.00 | 936 |
2020-02-07 | $11.95 | $12.02 | $11.91 | $11.96 | $11.96 | 1,234 |
2020-02-06 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 60 |
2020-02-05 | $12.08 | $12.09 | $12.06 | $12.06 | $12.06 | 1,176 |
2020-02-04 | $12.12 | $12.25 | $12.08 | $12.09 | $12.09 | 5,166 |
2020-02-03 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 62 |
2020-01-31 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 400 |
2020-01-30 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 50 |
2020-01-29 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
2020-01-28 | $12.00 | $12.04 | $11.96 | $11.96 | $11.96 | 1,050 |
2020-01-27 | $12.06 | $12.09 | $11.87 | $11.91 | $11.91 | 3,412 |
2020-01-24 | $11.91 | $12.07 | $11.90 | $12.06 | $12.06 | 855 |
2020-01-23 | $12.05 | $12.07 | $12.05 | $12.07 | $12.07 | 1,343 |
2020-01-22 | $12.07 | $12.07 | $12.00 | $12.05 | $12.05 | 600 |
2020-01-21 | $12.12 | $12.12 | $11.88 | $11.88 | $11.88 | 2,600 |
2020-01-17 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 160 |
2020-01-16 | $12.08 | $12.14 | $11.92 | $12.06 | $12.06 | 4,626 |
2020-01-15 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 81 |
2020-01-14 | $12.30 | $12.31 | $12.15 | $12.15 | $12.15 | 3,257 |
2020-01-13 | $12.07 | $12.12 | $12.07 | $12.12 | $12.12 | 102 |
2020-01-10 | $12.06 | $12.06 | $12.02 | $12.04 | $12.04 | 411 |
2020-01-09 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 400 |
2020-01-08 | $11.95 | $12.24 | $11.95 | $12.03 | $12.03 | 20,733 |
2020-01-07 | $11.98 | $11.98 | $11.92 | $11.92 | $11.92 | 116 |
2020-01-06 | $11.93 | $12.04 | $11.93 | $12.01 | $12.01 | 4,947 |
2020-01-03 | $12.18 | $12.21 | $12.10 | $12.10 | $12.10 | 1,050 |
2020-01-02 | $12.21 | $12.28 | $12.21 | $12.28 | $12.28 | 464 |
2019-12-31 | $12.26 | $12.36 | $12.26 | $12.36 | $12.36 | 1,015 |
2019-12-30 | $12.32 | $12.46 | $12.32 | $12.41 | $12.41 | 920 |
2019-12-27 | $12.43 | $12.45 | $12.41 | $12.42 | $12.42 | 1,300 |
2019-12-26 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 43 |
2019-12-24 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 169 |
2019-12-23 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 9 |
2019-12-20 | $12.79 | $12.79 | $12.70 | $12.71 | $12.71 | 493 |
2019-12-19 | $12.62 | $12.66 | $12.61 | $12.66 | $12.66 | 6,269 |
2019-12-18 | $12.70 | $12.72 | $12.70 | $12.72 | $12.72 | 409 |
2019-12-17 | $12.70 | $12.75 | $12.69 | $12.75 | $12.75 | 517 |
2019-12-16 | $12.74 | $12.74 | $12.70 | $12.70 | $12.70 | 131 |
2019-12-13 | $12.77 | $12.77 | $12.69 | $12.69 | $12.69 | 620 |
2019-12-12 | $12.66 | $12.81 | $12.66 | $12.81 | $12.81 | 1,852 |
2019-12-11 | $12.76 | $12.76 | $12.72 | $12.72 | $12.72 | 1,099 |
2019-12-10 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 5 |
2019-12-09 | $12.75 | $12.87 | $12.75 | $12.87 | $12.87 | 4,651 |
2019-12-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 100 |
2019-12-05 | $12.71 | $12.71 | $12.68 | $12.68 | $12.68 | 1,053 |
2019-12-04 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 1 |
2019-12-03 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 6 |
2019-12-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 58 |
2019-11-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 306 |
2019-11-27 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 156 |
2019-11-26 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 32 |
2019-11-25 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 28 |
2019-11-22 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 2 |
2019-11-21 | $12.67 | $12.84 | $12.67 | $12.84 | $12.84 | 1,967 |
2019-11-20 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 232 |
2019-11-19 | $12.59 | $12.71 | $12.59 | $12.71 | $12.71 | 1,466 |
2019-11-18 | $12.74 | $12.74 | $12.72 | $12.72 | $12.72 | 793 |
2019-11-15 | $12.80 | $12.80 | $12.73 | $12.73 | $12.73 | 4,734 |
2019-11-14 | $12.72 | $12.72 | $12.71 | $12.71 | $12.71 | 1,003 |
2019-11-13 | $12.73 | $12.81 | $12.71 | $12.80 | $12.80 | 830 |
2019-11-12 | $12.87 | $12.88 | $12.80 | $12.80 | $12.80 | 1,604 |
2019-11-11 | $12.83 | $12.85 | $12.83 | $12.85 | $12.85 | 409 |
2019-11-08 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 15 |
2019-11-07 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 106 |
2019-11-06 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 57 |
2019-11-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 252 |
2019-11-04 | $12.40 | $12.42 | $12.33 | $12.40 | $12.40 | 9,162 |
2019-11-01 | $12.38 | $12.38 | $12.36 | $12.36 | $12.36 | 155 |
2019-10-31 | $12.31 | $12.38 | $12.31 | $12.38 | $12.38 | 258 |
2019-10-30 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 213 |
2019-10-29 | $12.64 | $12.64 | $12.51 | $12.57 | $12.57 | 2,069 |
2019-10-28 | $12.58 | $12.58 | $12.54 | $12.54 | $12.54 | 838 |
2019-10-25 | $12.26 | $12.43 | $12.26 | $12.39 | $12.39 | 2,891 |
2019-10-24 | $12.43 | $12.46 | $12.38 | $12.46 | $12.46 | 1,618 |
2019-10-23 | $12.51 | $12.52 | $12.51 | $12.52 | $12.52 | 262 |
2019-10-22 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 822 |
2019-10-21 | $12.62 | $12.67 | $12.59 | $12.59 | $12.59 | 5,365 |
2019-10-18 | $12.49 | $12.53 | $12.49 | $12.53 | $12.53 | 452 |
2019-10-17 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
2019-10-16 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 86 |
2019-10-15 | $12.63 | $12.68 | $12.56 | $12.62 | $12.62 | 8,792 |
2019-10-14 | $12.44 | $12.51 | $12.44 | $12.51 | $12.51 | 252 |
2019-10-11 | $12.68 | $12.69 | $12.57 | $12.57 | $12.57 | 2,288 |
2019-10-10 | $12.43 | $12.50 | $12.43 | $12.50 | $12.50 | 400 |
2019-10-09 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 1 |
2019-10-08 | $12.41 | $12.41 | $12.39 | $12.39 | $12.39 | 727 |
2019-10-07 | $12.60 | $12.60 | $12.51 | $12.51 | $12.51 | 5,096 |
2019-10-04 | $11.61 | $12.44 | $11.61 | $12.44 | $12.44 | 854 |
2019-10-03 | $12.33 | $12.39 | $12.28 | $12.39 | $12.39 | 203 |
2019-10-02 | $12.48 | $12.51 | $12.43 | $12.45 | $12.45 | 8,455 |
2019-10-01 | $12.76 | $12.90 | $12.58 | $12.64 | $12.64 | 11,046 |
2019-09-30 | $12.67 | $12.78 | $12.67 | $12.71 | $12.71 | 5,312 |
2019-09-27 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 105 |
2019-09-26 | $12.39 | $12.47 | $12.38 | $12.47 | $12.47 | 1,670 |
2019-09-25 | $12.30 | $12.41 | $12.30 | $12.41 | $12.41 | 3,908 |
2019-09-24 | $12.27 | $12.27 | $12.12 | $12.22 | $12.22 | 2,800 |
2019-09-23 | $12.28 | $12.28 | $12.21 | $12.23 | $12.23 | 1,465 |
2019-09-20 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 50 |
2019-09-19 | $12.48 | $12.51 | $12.42 | $12.46 | $12.46 | 3,955 |
2019-09-18 | $12.50 | $12.56 | $12.30 | $12.56 | $12.56 | 1,771 |
2019-09-17 | $12.45 | $12.47 | $12.42 | $12.42 | $12.42 | 374 |
2019-09-16 | $12.43 | $12.52 | $12.42 | $12.49 | $12.49 | 7,870 |
2019-09-13 | $12.50 | $12.61 | $12.50 | $12.54 | $12.54 | 8,820 |
2019-09-12 | $12.44 | $12.50 | $12.35 | $12.45 | $12.45 | 3,587 |
2019-09-11 | $12.63 | $12.63 | $12.44 | $12.45 | $12.45 | 2,778 |
2019-09-10 | $12.45 | $12.58 | $12.42 | $12.58 | $12.58 | 10,836 |
2019-09-09 | $12.45 | $12.45 | $12.40 | $12.44 | $12.44 | 1,551 |
2019-09-06 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 100 |
2019-09-05 | $12.46 | $12.46 | $12.30 | $12.30 | $12.30 | 4,693 |
2019-09-04 | $12.18 | $12.18 | $12.03 | $12.05 | $12.05 | 1,415 |
2019-09-03 | $12.18 | $12.18 | $12.06 | $12.06 | $12.06 | 933 |
2019-08-30 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
2019-08-29 | $12.17 | $12.20 | $12.17 | $12.20 | $12.20 | 37,777 |
2019-08-28 | $12.53 | $12.53 | $12.10 | $12.12 | $12.12 | 871 |
2019-08-27 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 115 |
2019-08-26 | $12.22 | $12.22 | $12.21 | $12.21 | $12.21 | 130 |
2019-08-23 | $12.48 | $12.48 | $12.21 | $12.21 | $12.21 | 7,179 |
2019-08-22 | $12.52 | $12.54 | $12.46 | $12.51 | $12.51 | 18,659 |
2019-08-21 | $12.50 | $12.50 | $12.38 | $12.43 | $12.43 | 1,637 |
2019-08-20 | $12.36 | $12.39 | $12.36 | $12.39 | $12.39 | 7,385 |
2019-08-19 | $12.41 | $12.48 | $12.41 | $12.47 | $12.47 | 410 |
2019-08-16 | $12.41 | $12.41 | $12.25 | $12.33 | $12.33 | 31,804 |
2019-08-15 | $12.38 | $12.39 | $12.25 | $12.26 | $12.26 | 21,189 |
2019-08-14 | $12.34 | $12.34 | $12.28 | $12.28 | $12.28 | 3,694 |
2019-08-13 | $12.33 | $12.37 | $12.33 | $12.37 | $12.37 | 268 |
2019-08-12 | $12.39 | $12.39 | $12.32 | $12.34 | $12.34 | 1,571 |
2019-08-09 | $12.38 | $12.48 | $12.37 | $12.47 | $12.47 | 13,206 |
2019-08-08 | $12.50 | $12.50 | $12.33 | $12.38 | $12.38 | 20,839 |
2019-08-07 | $12.42 | $12.50 | $12.37 | $12.50 | $12.50 | 49,378 |
2019-08-06 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 26 |
2019-08-05 | $12.66 | $12.83 | $12.66 | $12.78 | $12.78 | 17,711 |
2019-08-02 | $12.85 | $12.98 | $12.85 | $12.98 | $12.98 | 14,996 |
2019-08-01 | $13.15 | $13.19 | $12.93 | $12.93 | $12.93 | 1,606 |
2019-07-31 | $13.08 | $13.18 | $13.06 | $13.18 | $13.18 | 1,874 |
2019-07-30 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 52 |
2019-07-29 | $13.04 | $13.12 | $13.04 | $13.08 | $13.08 | 1,777 |
2019-07-26 | $13.15 | $13.15 | $13.13 | $13.13 | $13.13 | 169 |
2019-07-25 | $13.24 | $13.24 | $13.12 | $13.15 | $13.15 | 3,234 |
2019-07-24 | $13.10 | $13.11 | $13.10 | $13.11 | $13.11 | 100 |
2019-07-23 | $13.05 | $13.14 | $13.05 | $13.14 | $13.14 | 700 |
2019-07-22 | $12.98 | $13.06 | $12.98 | $13.06 | $13.06 | 800 |
2019-07-19 | $13.06 | $13.06 | $13.04 | $13.04 | $13.04 | 4,838 |
2019-07-18 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 2 |
2019-07-17 | $13.10 | $13.10 | $13.02 | $13.06 | $13.06 | 1,157 |
2019-07-16 | $13.11 | $13.21 | $13.11 | $13.19 | $13.19 | 2,199 |
2019-07-15 | $13.15 | $13.15 | $13.14 | $13.14 | $13.14 | 746 |
2019-07-12 | $13.21 | $13.23 | $13.14 | $13.14 | $13.14 | 1,093 |
2019-07-11 | $13.20 | $13.25 | $13.20 | $13.20 | $13.20 | 512 |
2019-07-10 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 134 |
2019-07-09 | $13.28 | $13.38 | $13.26 | $13.38 | $13.38 | 3,560 |
2019-07-08 | $13.37 | $13.37 | $13.34 | $13.37 | $13.37 | 3,687 |
2019-07-05 | $13.33 | $13.37 | $13.28 | $13.28 | $13.28 | 863 |
2019-07-03 | $13.11 | $13.17 | $13.11 | $13.17 | $13.17 | 100 |
2019-07-02 | $13.10 | $13.22 | $13.08 | $13.09 | $13.09 | 51,525 |
2019-07-01 | $13.40 | $13.49 | $13.40 | $13.43 | $13.43 | 32,513 |
2019-06-28 | $13.21 | $13.30 | $13.09 | $13.21 | $13.21 | 10,677 |
2019-06-27 | $13.25 | $13.27 | $13.24 | $13.24 | $13.24 | 4,664 |
2019-06-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 492 |
2019-06-25 | $13.06 | $13.17 | $12.90 | $13.08 | $13.08 | 3,643 |
2019-06-24 | $13.18 | $13.18 | $13.11 | $13.11 | $13.11 | 1,393 |
2019-06-21 | $13.38 | $13.38 | $13.26 | $13.29 | $13.29 | 13,819 |
2019-06-20 | $13.45 | $13.45 | $13.39 | $13.39 | $13.39 | 2,967 |
2019-06-19 | $13.99 | $13.99 | $13.70 | $13.70 | $13.70 | 4,087 |
2019-06-18 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 6 |
2019-06-17 | $13.86 | $14.01 | $13.86 | $13.93 | $13.93 | 2,265 |
2019-06-14 | $13.86 | $13.92 | $13.86 | $13.92 | $13.92 | 2,268 |
2019-06-13 | $14.00 | $14.03 | $13.91 | $13.91 | $13.91 | 1,900 |
2019-06-12 | $13.97 | $14.00 | $13.97 | $14.00 | $14.00 | 250 |
2019-06-11 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
2019-06-10 | $14.11 | $14.11 | $14.04 | $14.04 | $14.04 | 165 |
2019-06-07 | $13.90 | $13.92 | $13.90 | $13.92 | $13.92 | 688 |
2019-06-06 | $13.95 | $13.99 | $13.95 | $13.98 | $13.98 | 1,691 |
2019-06-05 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 53 |
2019-06-04 | $14.10 | $14.12 | $14.03 | $14.06 | $14.06 | 7,821 |
2019-06-03 | $14.15 | $14.15 | $13.99 | $13.99 | $13.99 | 7,726 |
2019-05-31 | $14.21 | $14.31 | $14.21 | $14.31 | $14.31 | 3,921 |
2019-05-30 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
2019-05-29 | $14.50 | $14.54 | $14.50 | $14.54 | $14.54 | 1,519 |
2019-05-28 | $14.50 | $14.56 | $14.50 | $14.56 | $14.56 | 905 |
2019-05-24 | $14.52 | $14.54 | $14.42 | $14.42 | $14.42 | 1,366 |
2019-05-23 | $14.50 | $14.50 | $14.48 | $14.49 | $14.49 | 719 |
2019-05-22 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
2019-05-21 | $14.61 | $14.62 | $14.61 | $14.62 | $14.62 | 680 |
2019-05-20 | $14.63 | $14.64 | $14.55 | $14.55 | $14.55 | 730 |
2019-05-17 | $14.58 | $14.65 | $14.49 | $14.54 | $14.54 | 3,102 |
2019-05-16 | $14.34 | $14.51 | $14.28 | $14.51 | $14.51 | 7,313 |
2019-05-15 | $14.30 | $14.36 | $14.29 | $14.35 | $14.35 | 1,038 |
2019-05-14 | $14.37 | $14.41 | $14.30 | $14.35 | $14.35 | 623 |
2019-05-13 | $14.25 | $14.30 | $14.25 | $14.30 | $14.30 | 541 |
2019-05-10 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 11 |
2019-05-09 | $14.50 | $14.50 | $14.47 | $14.47 | $14.47 | 100 |
2019-05-08 | $14.37 | $14.50 | $14.37 | $14.50 | $14.50 | 3,084 |
2019-05-07 | $14.40 | $14.45 | $14.38 | $14.45 | $14.45 | 1,110 |
2019-05-06 | $14.62 | $14.62 | $14.43 | $14.50 | $14.50 | 550 |
2019-05-03 | $14.47 | $14.59 | $14.47 | $14.52 | $14.52 | 549 |
2019-05-02 | $14.63 | $14.66 | $14.61 | $14.61 | $14.61 | 10,221 |
2019-05-01 | $14.51 | $14.54 | $14.47 | $14.53 | $14.53 | 4,991 |
2019-04-30 | $14.46 | $14.46 | $14.42 | $14.44 | $14.44 | 2,309 |
2019-04-29 | $14.44 | $14.47 | $14.42 | $14.47 | $14.47 | 2,912 |
2019-04-26 | $14.37 | $14.41 | $14.32 | $14.40 | $14.40 | 5,355 |
2019-04-25 | $14.43 | $14.58 | $14.40 | $14.53 | $14.53 | 2,113 |
2019-04-24 | $14.57 | $14.62 | $14.46 | $14.46 | $14.46 | 4,272 |
2019-04-23 | $14.61 | $14.67 | $14.55 | $14.55 | $14.55 | 2,137 |
2019-04-22 | $14.53 | $14.56 | $14.48 | $14.56 | $14.56 | 1,015 |
2019-04-18 | $14.58 | $14.59 | $14.52 | $14.52 | $14.52 | 1,776 |
2019-04-17 | $14.65 | $14.65 | $14.59 | $14.59 | $14.59 | 1,002 |
2019-04-16 | $14.50 | $14.61 | $14.44 | $14.44 | $14.44 | 4,646 |
2019-04-15 | $14.40 | $14.41 | $14.37 | $14.41 | $14.41 | 5,240 |
2019-04-12 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 48 |
2019-04-11 | $13.89 | $14.37 | $13.89 | $14.33 | $14.33 | 19,425 |
2019-04-10 | $14.20 | $14.20 | $14.08 | $14.15 | $14.15 | 2,934 |
2019-04-09 | $14.14 | $14.20 | $14.14 | $14.20 | $14.20 | 2,974 |
2019-04-08 | $14.31 | $14.37 | $14.15 | $14.28 | $14.28 | 1,620 |
2019-04-05 | $14.32 | $14.34 | $14.26 | $14.34 | $14.34 | 511 |
2019-04-04 | $14.35 | $14.46 | $14.30 | $14.30 | $14.30 | 5,516 |
2019-04-03 | $14.21 | $14.39 | $14.06 | $14.35 | $14.35 | 5,391 |
2019-04-02 | $14.33 | $14.37 | $14.30 | $14.35 | $14.35 | 4,764 |
2019-04-01 | $14.28 | $14.39 | $14.25 | $14.39 | $14.39 | 18,539 |
2019-03-29 | $14.16 | $14.37 | $14.16 | $14.34 | $14.34 | 4,131 |
2019-03-28 | $14.30 | $14.39 | $14.26 | $14.26 | $14.26 | 13,715 |
2019-03-27 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
2019-03-26 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
2019-03-25 | $14.05 | $14.05 | $13.91 | $13.93 | $13.93 | 457 |
2019-03-22 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 60 |
2019-03-21 | $14.04 | $14.15 | $14.03 | $14.04 | $14.04 | 925 |
2019-03-20 | $14.17 | $14.26 | $14.02 | $14.06 | $14.06 | 1,652 |
2019-03-19 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
2019-03-18 | $14.09 | $14.17 | $14.09 | $14.17 | $14.17 | 646 |
2019-03-15 | $14.11 | $14.17 | $14.11 | $14.17 | $14.17 | 16,217 |
2019-03-14 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 180 |
2019-03-13 | $14.11 | $14.11 | $14.07 | $14.10 | $14.10 | 2,595 |
2019-03-12 | $14.22 | $14.22 | $14.19 | $14.19 | $14.19 | 395 |
2019-03-11 | $14.21 | $14.33 | $14.21 | $14.28 | $14.28 | 425 |
2019-03-08 | $14.23 | $14.25 | $14.13 | $14.18 | $14.18 | 1,710 |
2019-03-07 | $14.37 | $14.37 | $14.31 | $14.35 | $14.35 | 2,856 |
2019-03-06 | $14.35 | $14.35 | $14.33 | $14.34 | $14.34 | 1,537 |
2019-03-05 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 35 |
2019-03-04 | $14.37 | $14.39 | $14.31 | $14.31 | $14.31 | 24,350 |
2019-03-01 | $14.16 | $14.31 | $14.07 | $14.31 | $14.31 | 1,756 |
2019-02-28 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 414 |
2019-02-27 | $13.94 | $14.00 | $13.93 | $13.99 | $13.99 | 5,141 |
2019-02-26 | $13.89 | $13.90 | $13.84 | $13.88 | $13.88 | 1,700 |
2019-02-25 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 210 |
2019-02-22 | $13.84 | $13.86 | $13.84 | $13.86 | $13.86 | 203 |
2019-02-21 | $13.82 | $13.93 | $13.82 | $13.93 | $13.93 | 3,100 |
2019-02-20 | $13.75 | $13.83 | $13.75 | $13.83 | $13.83 | 1,934 |
2019-02-19 | $13.88 | $13.88 | $13.67 | $13.67 | $13.67 | 4,167 |
2019-02-15 | $13.95 | $13.99 | $13.93 | $13.97 | $13.97 | 1,318 |
2019-02-14 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 50 |
2019-02-13 | $14.05 | $14.10 | $14.02 | $14.10 | $14.10 | 1,925 |
2019-02-12 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 34 |
2019-02-11 | $14.17 | $14.17 | $14.07 | $14.07 | $14.07 | 450 |
2019-02-08 | $14.02 | $14.02 | $14.00 | $14.00 | $14.00 | 720 |
2019-02-07 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 115 |
2019-02-06 | $14.01 | $14.16 | $14.01 | $14.16 | $14.16 | 1,699 |
2019-02-05 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 11 |
2019-02-04 | $13.99 | $14.02 | $13.99 | $14.02 | $14.02 | 620 |
2019-02-01 | $13.92 | $13.95 | $13.84 | $13.95 | $13.95 | 1,198 |
2019-01-31 | $13.86 | $13.93 | $13.86 | $13.93 | $13.93 | 448 |
2019-01-30 | $13.94 | $14.04 | $13.88 | $13.94 | $13.94 | 18,617 |
2019-01-29 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 211 |
2019-01-28 | $14.07 | $14.10 | $14.04 | $14.10 | $14.10 | 1,070 |
2019-01-25 | $14.12 | $14.16 | $14.12 | $14.15 | $14.15 | 1,267 |
2019-01-24 | $14.32 | $14.40 | $14.32 | $14.33 | $14.33 | 16,749 |
2019-01-23 | $14.36 | $14.36 | $14.28 | $14.30 | $14.30 | 431 |
2019-01-22 | $14.28 | $14.30 | $14.21 | $14.26 | $14.26 | 12,542 |
2019-01-18 | $14.32 | $14.32 | $14.31 | $14.31 | $14.31 | 492 |
2019-01-17 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 137 |
2019-01-16 | $14.23 | $14.23 | $14.19 | $14.19 | $14.19 | 182 |
2019-01-15 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 635 |
2019-01-14 | $14.21 | $14.21 | $14.20 | $14.20 | $14.20 | 261 |
2019-01-11 | $14.24 | $14.24 | $14.21 | $14.22 | $14.22 | 9,380 |
2019-01-10 | $14.22 | $14.25 | $14.22 | $14.25 | $14.25 | 902 |
2019-01-09 | $14.21 | $14.21 | $14.16 | $14.17 | $14.17 | 21,868 |
2019-01-08 | $14.29 | $14.29 | $14.24 | $14.25 | $14.25 | 37,938 |
2019-01-07 | $14.19 | $14.22 | $14.18 | $14.22 | $14.22 | 35,911 |
2019-01-04 | $14.36 | $14.37 | $14.25 | $14.25 | $14.25 | 2,681 |
2019-01-03 | $14.22 | $14.22 | $14.13 | $14.13 | $14.13 | 2,509 |
2019-01-02 | $14.25 | $14.27 | $14.24 | $14.27 | $14.27 | 472 |
2018-12-31 | $14.28 | $14.30 | $14.28 | $14.28 | $14.28 | 739 |
2018-12-28 | $14.31 | $14.31 | $14.29 | $14.29 | $14.29 | 3,658 |
2018-12-27 | $14.25 | $14.39 | $14.25 | $14.39 | $14.39 | 868 |
2018-12-26 | $14.35 | $14.43 | $14.26 | $14.43 | $14.43 | 11,057 |
2018-12-24 | $14.48 | $14.48 | $14.45 | $14.45 | $14.45 | 442 |
2018-12-21 | $14.55 | $14.58 | $14.54 | $14.58 | $14.58 | 2,506 |
2018-12-20 | $14.60 | $14.61 | $14.50 | $14.50 | $14.50 | 1,414 |
2018-12-19 | $14.55 | $14.73 | $14.55 | $14.73 | $14.73 | 1,866 |
2018-12-18 | $14.64 | $14.67 | $14.63 | $14.64 | $14.64 | 3,405 |
2018-12-17 | $14.66 | $14.68 | $14.65 | $14.68 | $14.68 | 4,311 |
2018-12-14 | $14.77 | $14.78 | $14.77 | $14.77 | $14.77 | 313 |
2018-12-13 | $14.69 | $14.73 | $14.69 | $14.71 | $14.71 | 1,557 |
2018-12-12 | $14.68 | $14.68 | $14.66 | $14.67 | $14.67 | 1,766 |
2018-12-11 | $14.69 | $14.70 | $14.68 | $14.70 | $14.70 | 4,419 |
2018-12-10 | $14.70 | $14.70 | $14.68 | $14.68 | $14.68 | 1,050 |
2018-12-07 | $14.66 | $14.66 | $14.61 | $14.63 | $14.63 | 4,608 |
2018-12-06 | $14.69 | $14.71 | $14.65 | $14.71 | $14.71 | 3,962 |
2018-12-04 | $14.67 | $14.75 | $14.67 | $14.75 | $14.75 | 10,589 |
2018-12-03 | $14.81 | $14.81 | $14.78 | $14.81 | $14.81 | 8,080 |
2018-11-30 | $14.95 | $15.04 | $14.89 | $14.89 | $14.89 | 6,836 |
2018-11-29 | $14.87 | $14.91 | $14.86 | $14.91 | $14.91 | 3,463 |
2018-11-28 | $15.04 | $15.04 | $14.90 | $14.94 | $14.94 | 5,282 |
2018-11-27 | $14.93 | $15.03 | $14.93 | $15.01 | $15.01 | 4,246 |
2018-11-26 | $14.88 | $14.91 | $14.87 | $14.90 | $14.90 | 8,006 |
2018-11-23 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 30 |
2018-11-21 | $14.85 | $14.87 | $14.81 | $14.87 | $14.87 | 5,328 |
2018-11-20 | $14.84 | $14.92 | $14.84 | $14.91 | $14.91 | 5,859 |
2018-11-19 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 681 |
2018-11-16 | $14.90 | $14.91 | $14.90 | $14.90 | $14.90 | 2,102 |
2018-11-15 | $15.01 | $15.02 | $14.99 | $15.01 | $15.01 | 1,164 |
2018-11-14 | $15.04 | $15.05 | $15.01 | $15.01 | $15.01 | 2,161 |
2018-11-13 | $15.09 | $15.15 | $15.09 | $15.14 | $15.14 | 2,246 |
2018-11-12 | $15.06 | $15.15 | $15.06 | $15.15 | $15.15 | 6,884 |
2018-11-09 | $15.04 | $15.05 | $15.04 | $15.05 | $15.05 | 302 |
2018-11-08 | $14.85 | $14.89 | $14.78 | $14.89 | $14.89 | 2,114 |
2018-11-07 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 1 |
2018-11-06 | $14.83 | $14.83 | $14.82 | $14.82 | $14.82 | 10,500 |
2018-11-05 | $14.80 | $14.80 | $14.75 | $14.77 | $14.77 | 808 |
2018-11-02 | $14.74 | $14.75 | $14.74 | $14.75 | $14.75 | 488 |
2018-11-01 | $14.77 | $14.77 | $14.69 | $14.69 | $14.69 | 2,111 |
2018-10-31 | $14.95 | $14.95 | $14.93 | $14.94 | $14.94 | 579 |
2018-10-30 | $14.91 | $14.91 | $14.83 | $14.85 | $14.85 | 1,006 |
2018-10-29 | $14.77 | $14.78 | $14.76 | $14.78 | $14.78 | 916 |
2018-10-26 | $14.60 | $14.71 | $14.56 | $14.71 | $14.71 | 5,630 |
2018-10-25 | $14.77 | $14.77 | $14.75 | $14.77 | $14.77 | 9,289 |
2018-10-24 | $14.72 | $14.76 | $14.72 | $14.76 | $14.76 | 2,599 |
2018-10-23 | $14.64 | $14.65 | $14.64 | $14.65 | $14.65 | 4,010 |
2018-10-22 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 3 |
2018-10-19 | $14.77 | $14.79 | $14.77 | $14.79 | $14.79 | 1,650 |
2018-10-18 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 136 |
2018-10-17 | $14.79 | $14.83 | $14.75 | $14.82 | $14.82 | 11,237 |
2018-10-16 | $14.73 | $14.78 | $14.72 | $14.78 | $14.78 | 4,421 |
2018-10-15 | $14.75 | $14.79 | $14.72 | $14.79 | $14.79 | 9,565 |
2018-10-12 | $14.87 | $14.87 | $14.84 | $14.87 | $14.87 | 1,109 |
2018-10-11 | $14.95 | $14.95 | $14.78 | $14.84 | $14.84 | 200,900 |
2018-10-10 | $15.26 | $15.26 | $15.20 | $15.20 | $15.20 | 300 |
2018-10-09 | $15.28 | $15.28 | $15.24 | $15.24 | $15.24 | 2,004 |
2018-10-08 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 542 |
2018-10-05 | $15.07 | $15.09 | $15.04 | $15.04 | $15.04 | 30,361 |
2018-10-04 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1,092 |
2018-10-03 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 33 |
2018-10-02 | $15.03 | $15.07 | $15.02 | $15.07 | $15.07 | 37,977 |
2018-10-01 | $15.29 | $15.33 | $15.26 | $15.32 | $15.32 | 4,018 |
2018-09-28 | $15.30 | $15.33 | $15.17 | $15.21 | $15.21 | 3,982 |
2018-09-27 | $15.27 | $15.35 | $15.27 | $15.35 | $15.35 | 1,650 |
2018-09-26 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 502 |
2018-09-25 | $15.12 | $15.12 | $15.06 | $15.07 | $15.07 | 15,760 |
2018-09-24 | $15.06 | $15.13 | $15.04 | $15.13 | $15.13 | 30,733 |
2018-09-21 | $15.13 | $15.13 | $15.12 | $15.12 | $15.12 | 200 |
2018-09-20 | $15.03 | $15.03 | $15.00 | $15.00 | $15.00 | 1,165 |
2018-09-19 | $15.03 | $15.05 | $15.03 | $15.04 | $15.04 | 1,363 |
2018-09-18 | $15.10 | $15.13 | $15.10 | $15.11 | $15.11 | 10,025 |
2018-09-17 | $15.02 | $15.07 | $15.01 | $15.07 | $15.07 | 2,529 |
2018-09-14 | $15.04 | $15.12 | $15.04 | $15.12 | $15.12 | 546 |
2018-09-13 | $15.03 | $15.07 | $15.03 | $15.07 | $15.07 | 51,529 |
2018-09-12 | $15.16 | $15.16 | $14.97 | $14.97 | $14.97 | 1,303 |
2018-09-11 | $15.17 | $15.21 | $15.12 | $15.12 | $15.12 | 1,999 |
2018-09-10 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 2,263 |
2018-09-07 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 51 |
2018-09-06 | $15.14 | $15.14 | $15.02 | $15.02 | $15.02 | 1,109 |
2018-09-05 | $15.21 | $15.21 | $15.11 | $15.16 | $15.16 | 44,411 |
2018-09-04 | $15.17 | $15.25 | $15.14 | $15.18 | $15.18 | 84,913 |
2018-08-31 | $15.04 | $15.06 | $15.04 | $15.06 | $15.06 | 713 |
2018-08-30 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 5,072 |
2018-08-29 | $15.05 | $15.05 | $14.98 | $14.98 | $14.98 | 5,362 |
2018-08-28 | $14.89 | $15.03 | $14.89 | $15.02 | $15.02 | 1,587 |
2018-08-27 | $14.93 | $14.93 | $14.91 | $14.91 | $14.91 | 371 |
2018-08-24 | $15.16 | $15.16 | $14.80 | $14.97 | $14.97 | 432,292 |
2018-08-23 | $15.30 | $15.30 | $15.28 | $15.28 | $15.28 | 584 |
2018-08-22 | $15.16 | $15.33 | $15.14 | $15.24 | $15.24 | 4,137 |
2018-08-21 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 226 |
2018-08-20 | $15.39 | $15.39 | $15.26 | $15.26 | $15.26 | 3,051 |
2018-08-17 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 208 |
2018-08-16 | $15.41 | $15.59 | $15.33 | $15.37 | $15.37 | 4,234 |
2018-08-15 | $15.45 | $15.62 | $15.45 | $15.60 | $15.60 | 1,281 |
2018-08-14 | $15.22 | $15.42 | $15.14 | $15.42 | $15.42 | 12,279 |
2018-08-13 | $15.15 | $15.20 | $15.15 | $15.17 | $15.17 | 4,145 |
2018-08-10 | $15.19 | $15.19 | $14.97 | $15.19 | $15.19 | 560 |
2018-08-09 | $14.89 | $14.98 | $14.89 | $14.98 | $14.98 | 1,500 |
2018-08-08 | $15.28 | $15.41 | $15.15 | $15.19 | $15.19 | 1,925 |
2018-08-07 | $15.00 | $15.29 | $15.00 | $15.20 | $15.20 | 7,414 |
2018-08-06 | $14.90 | $15.00 | $14.90 | $15.00 | $15.00 | 615 |
2018-08-03 | $14.79 | $14.98 | $14.79 | $14.85 | $14.85 | 6,189 |
2018-08-02 | $14.93 | $15.16 | $14.80 | $14.89 | $14.89 | 12,525 |
2018-08-01 | $14.77 | $15.05 | $14.76 | $15.05 | $15.05 | 181,463 |
2018-07-31 | $14.78 | $14.78 | $14.75 | $14.75 | $14.75 | 713 |
2018-07-30 | $14.73 | $14.74 | $14.73 | $14.74 | $14.74 | 2,279 |
2018-07-27 | $14.66 | $14.71 | $14.66 | $14.71 | $14.71 | 3,155 |
2018-07-26 | $14.68 | $14.73 | $14.66 | $14.73 | $14.73 | 5,141 |
2018-07-25 | $14.60 | $14.67 | $14.60 | $14.62 | $14.62 | 3,215 |
2018-07-24 | $14.67 | $14.73 | $14.67 | $14.73 | $14.73 | 891 |
2018-07-23 | $14.71 | $14.75 | $14.69 | $14.71 | $14.71 | 16,653 |
2018-07-20 | $14.70 | $14.70 | $14.61 | $14.65 | $14.65 | 4,384 |
2018-07-19 | $14.80 | $14.81 | $14.68 | $14.71 | $14.71 | 4,330 |
2018-07-18 | $14.68 | $14.75 | $14.64 | $14.66 | $14.66 | 16,613 |
2018-07-17 | $14.66 | $14.69 | $14.65 | $14.67 | $14.67 | 46,131 |
2018-07-16 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 119 |
2018-07-13 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 99 |
2018-07-12 | $14.45 | $14.46 | $14.42 | $14.46 | $14.46 | 74,174 |
2018-07-11 | $14.38 | $14.50 | $14.34 | $14.50 | $14.50 | 14,771 |
2018-07-10 | $14.32 | $14.36 | $14.32 | $14.35 | $14.35 | 3,444 |
2018-07-09 | $14.25 | $14.25 | $14.23 | $14.24 | $14.24 | 48,317 |
2018-07-06 | $14.32 | $14.35 | $14.32 | $14.32 | $14.32 | 2,656 |
2018-07-05 | $14.39 | $14.39 | $14.25 | $14.29 | $14.29 | 27,155 |
2018-07-03 | $14.37 | $14.37 | $14.30 | $14.33 | $14.33 | 3,025 |
2018-07-02 | $14.42 | $14.49 | $14.41 | $14.49 | $14.49 | 37,914 |
2018-06-29 | $14.34 | $14.35 | $14.32 | $14.35 | $14.35 | 957 |
2018-06-28 | $14.35 | $14.39 | $14.35 | $14.39 | $14.39 | 1,702 |
2018-06-27 | $14.28 | $14.34 | $14.28 | $14.34 | $14.34 | 8,462 |
2018-06-26 | $14.26 | $14.29 | $14.24 | $14.27 | $14.27 | 7,342 |
2018-06-25 | $14.20 | $14.21 | $14.20 | $14.21 | $14.21 | 2,481 |
2018-06-22 | $14.20 | $14.21 | $14.16 | $14.16 | $14.16 | 24,172 |
2018-06-21 | $14.20 | $14.20 | $14.16 | $14.16 | $14.16 | 2,400 |
2018-06-20 | $14.12 | $14.15 | $14.11 | $14.15 | $14.15 | 13,788 |
2018-06-19 | $14.17 | $14.17 | $14.07 | $14.08 | $14.08 | 12,810 |
2018-06-18 | $14.01 | $14.09 | $14.01 | $14.05 | $14.05 | 6,129 |
2018-06-15 | $13.91 | $14.11 | $13.89 | $14.06 | $14.06 | 45,121 |
2018-06-14 | $13.76 | $13.77 | $13.76 | $13.77 | $13.77 | 1,030 |
2018-06-13 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 4,895 |
2018-06-12 | $13.81 | $13.86 | $13.81 | $13.85 | $13.85 | 4,769 |
2018-06-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 331 |
2018-06-08 | $13.81 | $13.81 | $13.80 | $13.80 | $13.80 | 693 |
2018-06-07 | $13.80 | $13.87 | $13.80 | $13.83 | $13.83 | 9,141 |
2018-06-06 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 745 |
2018-06-05 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 800 |
2018-06-04 | $13.84 | $13.88 | $13.84 | $13.88 | $13.88 | 1,367 |
2018-06-01 | $13.87 | $13.90 | $13.82 | $13.90 | $13.90 | 36,813 |
2018-05-31 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 146 |
2018-05-30 | $13.81 | $13.85 | $13.77 | $13.77 | $13.77 | 79,500 |
2018-05-29 | $13.87 | $13.87 | $13.82 | $13.82 | $13.82 | 4,785 |
2018-05-25 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 10,078 |
2018-05-24 | $13.87 | $13.87 | $13.70 | $13.80 | $13.80 | 996 |
2018-05-23 | $13.91 | $13.91 | $13.84 | $13.90 | $13.90 | 3,533 |
2018-05-22 | $13.87 | $13.90 | $13.86 | $13.90 | $13.90 | 2,017 |
2018-05-21 | $13.91 | $13.91 | $13.85 | $13.87 | $13.87 | 3,154 |
2018-05-18 | $13.92 | $13.92 | $13.85 | $13.92 | $13.92 | 49,295 |
2018-05-17 | $13.92 | $13.92 | $13.87 | $13.91 | $13.91 | 750 |
2018-05-16 | $13.90 | $13.97 | $13.87 | $13.87 | $13.87 | 51,914 |
2018-05-15 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 3,531 |
2018-05-14 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 1,471 |
2018-05-11 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 7 |
2018-05-10 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 700 |
2018-05-09 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
2018-05-08 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 5,000 |
2018-05-07 | $13.66 | $13.69 | $13.59 | $13.59 | $13.59 | 2,288 |
2018-05-04 | $13.58 | $13.61 | $13.58 | $13.61 | $13.61 | 9,818 |
2018-05-03 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
2018-05-02 | $13.68 | $13.71 | $13.68 | $13.69 | $13.69 | 3,127 |
2018-05-01 | $13.71 | $13.71 | $13.67 | $13.67 | $13.67 | 1,332 |
2018-04-30 | $13.62 | $13.65 | $13.55 | $13.59 | $13.59 | 2,313 |
2018-04-27 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 683 |
2018-04-26 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 88 |
2018-04-25 | $13.60 | $13.60 | $13.51 | $13.51 | $13.51 | 3,237 |
2018-04-24 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 24 |
2018-04-23 | $13.44 | $13.51 | $13.44 | $13.51 | $13.51 | 1,851 |
2018-04-20 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 455 |
2018-04-19 | $13.25 | $13.28 | $13.25 | $13.27 | $13.27 | 1,054 |
2018-04-18 | $13.21 | $13.23 | $13.21 | $13.21 | $13.21 | 1,361 |
2018-04-17 | $13.28 | $13.28 | $13.24 | $13.24 | $13.24 | 295 |
2018-04-16 | $13.26 | $13.26 | $13.22 | $13.22 | $13.22 | 200 |
2018-04-13 | $13.28 | $13.28 | $13.25 | $13.26 | $13.26 | 8,815 |
2018-04-12 | $13.38 | $13.40 | $13.34 | $13.34 | $13.34 | 1,671 |
2018-04-11 | $13.16 | $13.16 | $13.10 | $13.10 | $13.10 | 8,069 |
2018-04-10 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 1 |
2018-04-09 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 3 |
2018-04-06 | $13.48 | $13.48 | $13.42 | $13.42 | $13.42 | 1,303 |
2018-04-05 | $13.48 | $13.54 | $13.48 | $13.54 | $13.54 | 1,452 |
2018-04-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 124 |
2018-04-03 | $13.39 | $13.41 | $13.35 | $13.39 | $13.39 | 3,034 |
2018-04-02 | $13.31 | $13.33 | $13.25 | $13.32 | $13.32 | 7,520 |
2018-03-29 | $13.58 | $13.58 | $13.46 | $13.55 | $13.55 | 1,209 |
2018-03-28 | $13.50 | $13.50 | $13.45 | $13.45 | $13.45 | 1,391 |
2018-03-27 | $13.30 | $13.33 | $13.23 | $13.23 | $13.23 | 1,325 |
2018-03-26 | $13.16 | $13.17 | $13.16 | $13.17 | $13.17 | 583 |
2018-03-23 | $13.25 | $13.29 | $13.17 | $13.29 | $13.29 | 3,248 |
2018-03-22 | $13.38 | $13.38 | $13.37 | $13.37 | $13.37 | 600 |
2018-03-21 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 530 |
2018-03-20 | $13.57 | $13.63 | $13.56 | $13.63 | $13.63 | 3,384 |
2018-03-19 | $13.56 | $13.56 | $13.48 | $13.50 | $13.50 | 1,096 |
2018-03-16 | $13.56 | $13.56 | $13.52 | $13.52 | $13.52 | 893 |
2018-03-15 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
2018-03-14 | $13.48 | $13.48 | $13.44 | $13.44 | $13.44 | 246 |
2018-03-13 | $13.46 | $13.47 | $13.42 | $13.47 | $13.47 | 417 |
2018-03-12 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 18 |
2018-03-09 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 506 |
2018-03-08 | $13.44 | $13.50 | $13.44 | $13.50 | $13.50 | 14,500 |
2018-03-07 | $13.33 | $13.42 | $13.33 | $13.42 | $13.42 | 603 |
2018-03-06 | $13.42 | $13.45 | $13.26 | $13.30 | $13.30 | 13,317 |
2018-03-05 | $13.44 | $13.46 | $13.42 | $13.46 | $13.46 | 5,236 |
2018-03-02 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 353 |
2018-03-01 | $13.60 | $13.66 | $13.49 | $13.49 | $13.49 | 15,010 |
2018-02-28 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 2 |
2018-02-27 | $13.45 | $13.54 | $13.45 | $13.54 | $13.54 | 2,516 |
2018-02-26 | $13.36 | $13.39 | $13.31 | $13.33 | $13.33 | 1,434 |
2018-02-23 | $13.40 | $13.42 | $13.34 | $13.42 | $13.42 | 301 |
2018-02-22 | $13.33 | $13.34 | $13.33 | $13.34 | $13.34 | 504 |
2018-02-21 | $13.38 | $13.41 | $13.32 | $13.41 | $13.41 | 1,512 |
2018-02-20 | $13.25 | $13.43 | $13.25 | $13.43 | $13.43 | 3,078 |
2018-02-16 | $13.19 | $13.25 | $13.15 | $13.22 | $13.22 | 6,021 |
2018-02-15 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 111 |
2018-02-14 | $13.29 | $13.29 | $13.14 | $13.19 | $13.19 | 64,624 |
2018-02-13 | $13.44 | $13.44 | $13.42 | $13.42 | $13.42 | 2,204 |
2018-02-12 | $13.44 | $13.47 | $13.43 | $13.43 | $13.43 | 6,443 |
2018-02-09 | $13.51 | $13.54 | $13.50 | $13.50 | $13.50 | 2,269 |
2018-02-08 | $13.56 | $13.59 | $13.49 | $13.59 | $13.59 | 2,648 |
2018-02-07 | $13.48 | $13.60 | $13.46 | $13.52 | $13.52 | 4,544 |
2018-02-06 | $13.31 | $13.46 | $13.31 | $13.43 | $13.43 | 66,867 |
2018-02-05 | $13.35 | $13.40 | $13.28 | $13.30 | $13.30 | 8,648 |
2018-02-02 | $13.35 | $13.44 | $13.28 | $13.43 | $13.43 | 15,328 |
2018-02-01 | $13.22 | $13.27 | $13.16 | $13.16 | $13.16 | 792 |
2018-01-31 | $13.23 | $13.41 | $13.18 | $13.18 | $13.18 | 56,173 |
2018-01-30 | $13.13 | $13.29 | $13.13 | $13.28 | $13.28 | 4,677 |
2018-01-29 | $13.28 | $13.30 | $13.25 | $13.25 | $13.25 | 554 |
2018-01-26 | $13.20 | $13.23 | $13.08 | $13.23 | $13.23 | 40,701 |
2018-01-25 | $13.02 | $13.24 | $13.01 | $13.16 | $13.16 | 15,885 |
2018-01-24 | $13.08 | $13.08 | $13.07 | $13.07 | $13.07 | 600 |
2018-01-23 | $13.23 | $13.23 | $13.22 | $13.22 | $13.22 | 24,942 |
2018-01-22 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 267 |
2018-01-19 | $13.39 | $13.39 | $13.27 | $13.27 | $13.27 | 25,264 |
2018-01-18 | $13.34 | $13.42 | $13.34 | $13.42 | $13.42 | 2,625 |
2018-01-17 | $13.29 | $13.34 | $13.26 | $13.34 | $13.34 | 4,927 |
2018-01-16 | $13.29 | $13.35 | $13.22 | $13.32 | $13.32 | 5,147 |
2018-01-12 | $13.35 | $13.36 | $13.21 | $13.24 | $13.24 | 4,426 |
2018-01-11 | $13.40 | $13.51 | $13.40 | $13.43 | $13.43 | 4,557 |
2018-01-10 | $13.51 | $13.51 | $13.45 | $13.45 | $13.45 | 591 |
2018-01-09 | $13.63 | $13.63 | $13.49 | $13.50 | $13.50 | 34,950 |
2018-01-08 | $13.40 | $13.48 | $13.40 | $13.42 | $13.42 | 1,759 |
2018-01-05 | $13.49 | $13.49 | $13.45 | $13.45 | $13.45 | 1,719 |
2018-01-04 | $13.55 | $13.56 | $13.47 | $13.47 | $13.47 | 592 |
2018-01-03 | $13.54 | $13.54 | $13.48 | $13.49 | $13.49 | 14,117 |
2018-01-02 | $13.47 | $13.55 | $13.42 | $13.44 | $13.44 | 72,138 |
2017-12-29 | $13.59 | $13.61 | $13.59 | $13.61 | $13.61 | 3,653 |
2017-12-28 | $13.73 | $13.74 | $13.72 | $13.74 | $13.74 | 1,736 |
2017-12-27 | $13.75 | $13.82 | $13.75 | $13.76 | $13.76 | 671 |
2017-12-26 | $13.81 | $13.87 | $13.79 | $13.81 | $13.81 | 1,229 |
2017-12-22 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 466 |
2017-12-21 | $13.98 | $14.00 | $13.95 | $14.00 | $14.00 | 3,536 |
2017-12-20 | $14.00 | $14.00 | $13.97 | $13.97 | $13.97 | 53,357 |
2017-12-19 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 102 |
2017-12-18 | $14.09 | $14.14 | $14.02 | $14.04 | $14.04 | 1,857 |
2017-12-15 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 959 |
2017-12-14 | $14.24 | $14.24 | $14.17 | $14.19 | $14.19 | 58,642 |
2017-12-13 | $14.25 | $14.25 | $14.10 | $14.12 | $14.12 | 756 |
2017-12-12 | $14.40 | $14.41 | $14.28 | $14.28 | $14.28 | 3,521 |
2017-12-11 | $14.26 | $14.35 | $14.25 | $14.35 | $14.35 | 1,272 |
2017-12-08 | $14.21 | $14.32 | $14.21 | $14.29 | $14.29 | 59,740 |
2017-12-07 | $14.29 | $14.33 | $14.10 | $14.30 | $14.30 | 5,577 |
2017-12-06 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 108 |
2017-12-05 | $13.95 | $14.15 | $13.95 | $14.04 | $14.04 | 2,396 |
2017-12-04 | $13.95 | $13.95 | $13.90 | $13.90 | $13.90 | 1,645 |
2017-12-01 | $13.90 | $13.95 | $13.79 | $13.79 | $13.79 | 9,684 |
2017-11-30 | $13.84 | $13.89 | $13.84 | $13.89 | $13.89 | 403 |
2017-11-29 | $13.78 | $13.80 | $13.78 | $13.80 | $13.80 | 1,363 |
2017-11-28 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 105 |
2017-11-27 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 475 |
2017-11-24 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 500 |
2017-11-22 | $13.63 | $13.67 | $13.32 | $13.67 | $13.67 | 744 |
2017-11-21 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 79 |
2017-11-20 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 1,547 |
2017-11-17 | $13.89 | $13.89 | $13.75 | $13.75 | $13.75 | 1,486 |
2017-11-16 | $13.82 | $13.97 | $13.82 | $13.89 | $13.89 | 9,070 |
2017-11-15 | $13.93 | $13.93 | $13.86 | $13.86 | $13.86 | 417 |
2017-11-14 | $13.89 | $13.89 | $13.85 | $13.85 | $13.85 | 727 |
2017-11-13 | $13.82 | $13.89 | $13.82 | $13.89 | $13.89 | 376 |
2017-11-10 | $13.80 | $13.87 | $13.76 | $13.87 | $13.87 | 125,608 |
2017-11-09 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 3 |
2017-11-08 | $13.86 | $13.86 | $13.81 | $13.81 | $13.81 | 990 |
2017-11-07 | $13.82 | $13.91 | $13.82 | $13.88 | $13.88 | 3,149 |
2017-11-06 | $13.92 | $13.92 | $13.81 | $13.82 | $13.82 | 1,703 |
2017-11-03 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 21 |
2017-11-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 23 |
2017-11-01 | $13.93 | $13.95 | $13.93 | $13.95 | $13.95 | 898 |
2017-10-31 | $13.96 | $13.98 | $13.96 | $13.96 | $13.96 | 1,713 |
2017-10-30 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 225 |
2017-10-27 | $14.13 | $14.13 | $13.92 | $13.92 | $13.92 | 5,026 |
2017-10-26 | $13.95 | $14.05 | $13.95 | $14.01 | $14.01 | 5,020 |
2017-10-25 | $13.94 | $13.98 | $13.90 | $13.96 | $13.96 | 1,836 |
2017-10-24 | $13.93 | $13.99 | $13.86 | $13.87 | $13.87 | 6,204 |
2017-10-23 | $14.02 | $14.04 | $13.93 | $13.93 | $13.93 | 5,450 |
2017-10-20 | $13.81 | $13.97 | $13.80 | $13.89 | $13.89 | 74,570 |
2017-10-19 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 59 |
2017-10-18 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 100 |
2017-10-17 | $13.81 | $13.84 | $13.77 | $13.80 | $13.80 | 1,827 |
2017-10-16 | $13.57 | $13.75 | $13.57 | $13.75 | $13.75 | 1,100 |
2017-10-13 | $13.65 | $13.73 | $13.65 | $13.66 | $13.66 | 2,652 |
2017-10-12 | $13.75 | $13.75 | $13.69 | $13.69 | $13.69 | 1,285 |
2017-10-11 | $13.70 | $13.82 | $13.70 | $13.82 | $13.82 | 55,575 |
2017-10-10 | $13.74 | $13.76 | $13.72 | $13.76 | $13.76 | 1,624 |
2017-10-09 | $13.82 | $13.85 | $13.82 | $13.84 | $13.84 | 1,740 |
2017-10-06 | $14.06 | $14.06 | $13.88 | $13.88 | $13.88 | 1,318 |
2017-10-05 | $13.98 | $13.99 | $13.96 | $13.96 | $13.96 | 545 |
2017-10-04 | $13.87 | $13.96 | $13.87 | $13.91 | $13.91 | 17,281 |
2017-10-03 | $13.99 | $13.99 | $13.95 | $13.95 | $13.95 | 899 |
2017-10-02 | $13.86 | $13.99 | $13.86 | $13.99 | $13.99 | 99,922 |
2017-09-29 | $13.81 | $13.90 | $13.79 | $13.90 | $13.90 | 98,150 |
2017-09-28 | $13.85 | $13.85 | $13.74 | $13.78 | $13.78 | 3,455 |
2017-09-27 | $14.00 | $14.00 | $13.75 | $13.85 | $13.85 | 12,200 |
2017-09-26 | $13.66 | $13.75 | $13.63 | $13.75 | $13.75 | 4,437 |
2017-09-25 | $13.71 | $13.72 | $13.55 | $13.55 | $13.55 | 57,683 |
2017-09-22 | $13.71 | $13.71 | $13.66 | $13.68 | $13.68 | 5,069 |
2017-09-21 | $13.74 | $13.75 | $13.68 | $13.68 | $13.68 | 7,120 |
2017-09-20 | $13.61 | $13.63 | $13.58 | $13.63 | $13.63 | 664 |
2017-09-19 | $13.57 | $13.59 | $13.53 | $13.55 | $13.55 | 54,709 |
2017-09-18 | $13.45 | $13.60 | $13.45 | $13.54 | $13.54 | 12,930 |
2017-09-15 | $13.36 | $13.41 | $13.36 | $13.41 | $13.41 | 659 |
2017-09-14 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 32 |
2017-09-13 | $13.28 | $13.43 | $13.28 | $13.38 | $13.38 | 24,340 |
2017-09-12 | $13.41 | $13.41 | $13.28 | $13.30 | $13.30 | 4,870 |
2017-09-11 | $13.24 | $13.34 | $13.23 | $13.31 | $13.31 | 5,154 |
2017-09-08 | $13.15 | $13.17 | $13.11 | $13.12 | $13.12 | 1,806 |
2017-09-07 | $13.14 | $13.15 | $13.14 | $13.15 | $13.15 | 3,816 |
2017-09-06 | $13.21 | $13.28 | $13.21 | $13.27 | $13.27 | 826 |
2017-09-05 | $13.30 | $13.30 | $13.19 | $13.19 | $13.19 | 5,550 |
2017-09-01 | $13.41 | $13.42 | $13.34 | $13.34 | $13.34 | 11,045 |
2017-08-31 | $13.48 | $13.48 | $13.39 | $13.39 | $13.39 | 14,246 |
2017-08-30 | $13.50 | $13.54 | $13.50 | $13.53 | $13.53 | 12,602 |
2017-08-29 | $13.42 | $13.51 | $13.37 | $13.51 | $13.51 | 2,939 |
2017-08-28 | $13.60 | $13.63 | $13.48 | $13.48 | $13.48 | 9,244 |
2017-08-25 | $13.69 | $13.83 | $13.69 | $13.70 | $13.70 | 10,187 |
2017-08-24 | $13.74 | $13.76 | $13.74 | $13.76 | $13.76 | 1,829 |
2017-08-23 | $13.74 | $13.74 | $13.72 | $13.72 | $13.72 | 317 |
2017-08-22 | $13.72 | $13.82 | $13.72 | $13.78 | $13.78 | 3,012 |
2017-08-21 | $13.69 | $13.72 | $13.68 | $13.70 | $13.70 | 3,446 |
2017-08-18 | $13.66 | $13.75 | $13.63 | $13.72 | $13.72 | 3,102 |
2017-08-17 | $13.75 | $13.75 | $13.74 | $13.74 | $13.74 | 8,140 |
2017-08-16 | $13.89 | $13.93 | $13.82 | $13.83 | $13.83 | 6,966 |
2017-08-15 | $13.93 | $13.96 | $13.91 | $13.91 | $13.91 | 5,477 |
2017-08-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 175 |
2017-08-11 | $13.77 | $13.78 | $13.75 | $13.76 | $13.76 | 5,003 |
2017-08-10 | $13.80 | $13.82 | $13.72 | $13.78 | $13.78 | 8,107 |
2017-08-09 | $13.90 | $13.93 | $13.84 | $13.85 | $13.85 | 100,904 |
2017-08-08 | $14.05 | $14.15 | $14.00 | $14.08 | $14.08 | 114,038 |
2017-08-07 | $14.14 | $14.14 | $14.05 | $14.07 | $14.07 | 4,230 |
2017-08-04 | $14.10 | $14.10 | $14.05 | $14.05 | $14.05 | 2,029 |
2017-08-03 | $13.92 | $13.99 | $13.92 | $13.95 | $13.95 | 3,512 |
2017-08-02 | $13.89 | $13.95 | $13.88 | $13.95 | $13.95 | 2,083 |
2017-08-01 | $13.98 | $13.98 | $13.89 | $13.90 | $13.90 | 8,880 |
2017-07-31 | $14.03 | $14.03 | $13.95 | $13.98 | $13.98 | 1,373 |
2017-07-28 | $13.98 | $13.98 | $13.92 | $13.93 | $13.93 | 7,109 |
2017-07-27 | $13.97 | $14.09 | $13.97 | $14.04 | $14.04 | 5,737 |
2017-07-26 | $14.24 | $14.24 | $13.95 | $14.03 | $14.03 | 10,134 |
2017-07-25 | $14.15 | $14.18 | $14.15 | $14.15 | $14.15 | 665 |
2017-07-24 | $14.07 | $14.13 | $14.07 | $14.10 | $14.10 | 3,051 |
2017-07-21 | $14.14 | $14.14 | $14.08 | $14.08 | $14.08 | 2,310 |
2017-07-20 | $14.18 | $14.22 | $14.18 | $14.21 | $14.21 | 2,319 |
2017-07-19 | $14.26 | $14.32 | $14.23 | $14.32 | $14.32 | 19,741 |
2017-07-18 | $14.24 | $14.24 | $14.21 | $14.23 | $14.23 | 9,250 |
2017-07-17 | $14.30 | $14.33 | $14.30 | $14.32 | $14.32 | 6,520 |
2017-07-14 | $14.41 | $14.41 | $14.37 | $14.39 | $14.39 | 110,758 |
2017-07-13 | $14.54 | $14.55 | $14.49 | $14.55 | $14.55 | 11,959 |
2017-07-12 | $14.50 | $14.55 | $14.46 | $14.55 | $14.55 | 28,969 |
2017-07-11 | $14.58 | $14.64 | $14.50 | $14.50 | $14.50 | 7,398 |
2017-07-10 | $14.65 | $14.65 | $14.51 | $14.51 | $14.51 | 19,252 |
2017-07-07 | $14.54 | $14.68 | $14.54 | $14.64 | $14.64 | 7,820 |
2017-07-06 | $14.47 | $14.47 | $14.34 | $14.35 | $14.35 | 16,437 |
2017-07-05 | $14.56 | $14.65 | $14.09 | $14.42 | $14.42 | 19,841 |
2017-07-03 | $14.40 | $14.47 | $14.40 | $14.46 | $14.46 | 32,445 |
2017-06-30 | $14.20 | $14.23 | $14.19 | $14.22 | $14.22 | 9,523 |
2017-06-29 | $14.22 | $14.22 | $14.16 | $14.18 | $14.18 | 5,515 |
2017-06-28 | $14.14 | $14.16 | $14.11 | $14.16 | $14.16 | 7,776 |
2017-06-27 | $14.13 | $14.17 | $14.12 | $14.17 | $14.17 | 11,742 |
2017-06-26 | $14.18 | $14.21 | $14.17 | $14.21 | $14.21 | 1,988 |
2017-06-23 | $14.05 | $14.07 | $14.04 | $14.06 | $14.06 | 12,125 |
2017-06-22 | $14.09 | $14.14 | $14.09 | $14.12 | $14.12 | 4,385 |
2017-06-21 | $14.20 | $14.20 | $14.16 | $14.16 | $14.16 | 10,708 |
2017-06-20 | $14.17 | $14.23 | $14.16 | $14.20 | $14.20 | 14,997 |
2017-06-19 | $14.13 | $14.20 | $14.13 | $14.20 | $14.20 | 11,151 |
2017-06-16 | $14.07 | $14.07 | $14.06 | $14.07 | $14.07 | 803 |
2017-06-15 | $14.06 | $14.11 | $14.06 | $14.07 | $14.07 | 1,334 |
2017-06-14 | $13.78 | $14.00 | $13.78 | $14.00 | $14.00 | 18,230 |
2017-06-13 | $14.00 | $14.00 | $13.92 | $13.96 | $13.96 | 137,592 |
2017-06-12 | $13.95 | $13.95 | $13.92 | $13.93 | $13.93 | 8,312 |
2017-06-09 | $13.94 | $13.94 | $13.87 | $13.90 | $13.90 | 17,318 |
2017-06-08 | $13.72 | $13.88 | $13.72 | $13.77 | $13.77 | 19,180 |
2017-06-07 | $13.70 | $13.77 | $13.62 | $13.71 | $13.71 | 22,562 |
2017-06-06 | $13.60 | $13.66 | $13.60 | $13.62 | $13.62 | 18,168 |
2017-06-05 | $13.76 | $13.80 | $13.74 | $13.76 | $13.76 | 9,030 |
2017-06-02 | $13.85 | $13.85 | $13.78 | $13.80 | $13.80 | 2,445 |
2017-06-01 | $13.93 | $13.97 | $13.91 | $13.92 | $13.92 | 4,808 |
2017-05-31 | $13.90 | $13.93 | $13.85 | $13.88 | $13.88 | 2,745 |
2017-05-30 | $13.95 | $13.97 | $13.94 | $13.94 | $13.94 | 8,375 |
2017-05-26 | $13.90 | $13.93 | $13.88 | $13.91 | $13.91 | 14,933 |
2017-05-25 | $14.03 | $14.06 | $14.01 | $14.03 | $14.03 | 9,398 |
2017-05-24 | $14.08 | $14.09 | $14.00 | $14.00 | $14.00 | 2,283 |
2017-05-23 | $13.97 | $14.01 | $13.97 | $14.01 | $14.01 | 1,201 |
2017-05-22 | $14.00 | $14.00 | $13.98 | $13.98 | $13.98 | 1,325 |
2017-05-19 | $14.05 | $14.08 | $14.03 | $14.03 | $14.03 | 952 |
2017-05-18 | $13.96 | $14.10 | $13.96 | $14.10 | $14.10 | 2,017 |
2017-05-17 | $14.04 | $14.04 | $13.96 | $13.98 | $13.98 | 10,586 |
2017-05-16 | $14.27 | $14.27 | $14.19 | $14.23 | $14.23 | 10,541 |
2017-05-15 | $14.27 | $14.30 | $14.24 | $14.30 | $14.30 | 2,480 |
2017-05-12 | $14.30 | $14.35 | $14.29 | $14.32 | $14.32 | 111,702 |
2017-05-11 | $14.38 | $14.39 | $14.36 | $14.39 | $14.39 | 1,181 |
2017-05-10 | $14.38 | $14.45 | $14.36 | $14.40 | $14.40 | 3,208 |
2017-05-09 | $14.43 | $14.47 | $14.41 | $14.45 | $14.45 | 5,064 |
2017-05-08 | $14.31 | $14.34 | $14.31 | $14.34 | $14.34 | 4,096 |
2017-05-05 | $14.33 | $14.36 | $14.29 | $14.30 | $14.30 | 9,712 |
2017-05-04 | $14.32 | $14.37 | $14.31 | $14.35 | $14.35 | 24,051 |
2017-05-03 | $14.08 | $14.14 | $14.08 | $14.12 | $14.12 | 5,918 |
2017-05-02 | $14.06 | $14.06 | $14.02 | $14.02 | $14.02 | 1,770 |
2017-05-01 | $13.91 | $14.04 | $13.89 | $14.04 | $14.04 | 3,995 |
2017-04-28 | $13.92 | $13.92 | $13.86 | $13.87 | $13.87 | 25,305 |
2017-04-27 | $13.96 | $13.96 | $13.90 | $13.92 | $13.92 | 3,104 |
2017-04-26 | $13.97 | $13.97 | $13.87 | $13.87 | $13.87 | 15,555 |
2017-04-25 | $13.89 | $13.95 | $13.88 | $13.93 | $13.93 | 111,600 |
2017-04-24 | $13.85 | $13.85 | $13.77 | $13.80 | $13.80 | 18,781 |
2017-04-21 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 7,246 |
2017-04-20 | $13.74 | $13.74 | $13.71 | $13.72 | $13.72 | 1,610 |
2017-04-19 | $13.70 | $13.79 | $13.70 | $13.74 | $13.74 | 10,243 |
2017-04-18 | $13.68 | $13.75 | $13.59 | $13.60 | $13.60 | 21,632 |
2017-04-17 | $13.65 | $13.70 | $13.62 | $13.70 | $13.70 | 10,643 |
2017-04-13 | $13.67 | $13.69 | $13.64 | $13.64 | $13.64 | 11,008 |
2017-04-12 | $13.79 | $13.83 | $13.79 | $13.83 | $13.83 | 581 |
2017-04-11 | $13.90 | $13.90 | $13.78 | $13.82 | $13.82 | 16,508 |
2017-04-10 | $14.05 | $14.06 | $14.02 | $14.06 | $14.06 | 2,790 |
2017-04-07 | $13.91 | $14.04 | $13.88 | $14.02 | $14.02 | 7,885 |
2017-04-06 | $14.07 | $14.07 | $14.03 | $14.05 | $14.05 | 1,916 |
2017-04-05 | $14.08 | $14.15 | $14.01 | $14.01 | $14.01 | 3,580 |
2017-04-04 | $14.01 | $14.01 | $14.00 | $14.01 | $14.01 | 1,719 |
2017-04-03 | $14.09 | $14.09 | $14.02 | $14.02 | $14.02 | 16,554 |
2017-03-31 | $14.12 | $14.12 | $14.06 | $14.06 | $14.06 | 302 |
2017-03-30 | $14.10 | $14.16 | $14.07 | $14.14 | $14.14 | 4,204 |
2017-03-29 | $14.02 | $14.08 | $14.00 | $14.00 | $14.00 | 3,757 |
2017-03-28 | $14.06 | $14.09 | $14.01 | $14.05 | $14.05 | 14,005 |
2017-03-27 | $13.93 | $14.02 | $13.92 | $14.02 | $14.02 | 2,680 |
2017-03-24 | $14.10 | $14.11 | $14.03 | $14.07 | $14.07 | 3,442 |
2017-03-23 | $14.11 | $14.15 | $14.11 | $14.11 | $14.11 | 1,537 |
2017-03-22 | $14.09 | $14.09 | $14.04 | $14.07 | $14.07 | 13,918 |
2017-03-21 | $14.21 | $14.28 | $14.08 | $14.10 | $14.10 | 6,905 |
2017-03-20 | $14.34 | $14.34 | $14.23 | $14.23 | $14.23 | 4,959 |
2017-03-17 | $14.28 | $14.31 | $14.27 | $14.31 | $14.31 | 7,720 |
2017-03-16 | $14.23 | $14.34 | $14.23 | $14.31 | $14.31 | 47,313 |
2017-03-15 | $14.66 | $14.68 | $14.39 | $14.42 | $14.42 | 15,741 |
2017-03-14 | $14.54 | $14.65 | $14.54 | $14.63 | $14.63 | 19,749 |
2017-03-13 | $14.64 | $14.64 | $14.53 | $14.60 | $14.60 | 8,676 |
2017-03-10 | $14.61 | $14.68 | $14.56 | $14.56 | $14.56 | 16,786 |
2017-03-09 | $14.61 | $14.67 | $14.52 | $14.67 | $14.67 | 21,910 |
2017-03-08 | $14.56 | $14.59 | $14.50 | $14.55 | $14.55 | 20,277 |
2017-03-07 | $14.37 | $14.51 | $14.37 | $14.49 | $14.49 | 19,818 |
2017-03-06 | $14.25 | $14.37 | $14.25 | $14.34 | $14.34 | 15,216 |
2017-03-03 | $14.30 | $14.40 | $14.22 | $14.24 | $14.24 | 8,596 |
2017-03-02 | $14.20 | $14.27 | $14.14 | $14.24 | $14.24 | 6,961 |
2017-03-01 | $14.20 | $14.20 | $14.05 | $14.05 | $14.05 | 3,463 |
2017-02-28 | $14.00 | $14.11 | $13.97 | $14.11 | $14.11 | 2,730 |
2017-02-27 | $13.94 | $14.06 | $13.93 | $14.04 | $14.04 | 14,529 |
2017-02-24 | $14.00 | $14.04 | $13.95 | $13.95 | $13.95 | 3,100 |
2017-02-23 | $14.14 | $14.14 | $14.03 | $14.05 | $14.05 | 5,682 |
2017-02-22 | $14.20 | $14.29 | $14.00 | $14.17 | $14.17 | 14,315 |
2017-02-21 | $14.30 | $14.30 | $14.17 | $14.25 | $14.25 | 46,942 |
2017-02-17 | $14.15 | $14.24 | $14.13 | $14.21 | $14.21 | 46,673 |
2017-02-16 | $14.17 | $14.19 | $14.14 | $14.17 | $14.17 | 37,871 |
2017-02-15 | $14.37 | $14.37 | $14.26 | $14.27 | $14.27 | 960 |
2017-02-14 | $14.22 | $14.41 | $14.22 | $14.31 | $14.31 | 18,077 |
2017-02-13 | $14.31 | $14.44 | $14.31 | $14.34 | $14.34 | 5,842 |
2017-02-10 | $14.33 | $14.33 | $14.23 | $14.23 | $14.23 | 2,461 |
2017-02-09 | $14.12 | $14.29 | $14.12 | $14.29 | $14.29 | 5,005 |
2017-02-08 | $14.14 | $14.24 | $14.14 | $14.16 | $14.16 | 8,349 |
2017-02-07 | $14.28 | $14.30 | $14.21 | $14.25 | $14.25 | 33,693 |
2017-02-06 | $14.33 | $14.35 | $14.21 | $14.27 | $14.27 | 59,288 |
2017-02-03 | $14.52 | $14.52 | $14.42 | $14.42 | $14.42 | 11,005 |
2017-02-02 | $14.37 | $14.49 | $14.35 | $14.47 | $14.47 | 24,648 |
2017-02-01 | $14.59 | $14.70 | $14.51 | $14.53 | $14.53 | 13,272 |
2017-01-31 | $14.51 | $14.56 | $14.46 | $14.49 | $14.49 | 17,613 |
2017-01-30 | $14.87 | $14.87 | $14.69 | $14.73 | $14.73 | 7,560 |
2017-01-27 | $14.91 | $14.91 | $14.81 | $14.81 | $14.81 | 4,125 |
2017-01-26 | $14.84 | $14.89 | $14.78 | $14.81 | $14.81 | 46,177 |
2017-01-25 | $14.74 | $14.75 | $14.64 | $14.70 | $14.70 | 6,320 |
2017-01-24 | $14.44 | $14.54 | $14.41 | $14.54 | $14.54 | 3,780 |
2017-01-23 | $14.47 | $14.49 | $14.41 | $14.43 | $14.43 | 9,362 |
2017-01-20 | $14.67 | $14.67 | $14.53 | $14.56 | $14.56 | 3,818 |
2017-01-19 | $14.71 | $14.77 | $14.56 | $14.59 | $14.59 | 5,683 |
2017-01-18 | $14.50 | $14.60 | $14.44 | $14.60 | $14.60 | 26,605 |
2017-01-17 | $14.45 | $14.52 | $14.40 | $14.46 | $14.46 | 46,540 |
2017-01-13 | $14.81 | $14.81 | $14.64 | $14.73 | $14.73 | 30,648 |
2017-01-12 | $14.66 | $14.77 | $14.57 | $14.69 | $14.69 | 164,642 |
2017-01-11 | $14.84 | $15.01 | $14.66 | $14.74 | $14.74 | 41,408 |
2017-01-10 | $14.80 | $14.87 | $14.77 | $14.81 | $14.81 | 4,253 |
2017-01-09 | $15.04 | $15.04 | $14.82 | $14.86 | $14.86 | 17,980 |
2017-01-06 | $15.04 | $15.05 | $14.99 | $15.02 | $15.02 | 3,211 |
2017-01-05 | $14.96 | $15.03 | $14.85 | $14.90 | $14.90 | 32,848 |
2017-01-04 | $15.24 | $15.24 | $15.09 | $15.18 | $15.18 | 60,409 |
2017-01-03 | $15.41 | $15.41 | $15.15 | $15.20 | $15.20 | 109,442 |
2016-12-30 | $15.17 | $15.37 | $15.17 | $15.35 | $15.35 | 27,009 |
2016-12-29 | $15.44 | $15.44 | $15.17 | $15.22 | $15.22 | 72,546 |
2016-12-28 | $15.44 | $15.53 | $15.40 | $15.50 | $15.50 | 8,220 |
2016-12-27 | $15.50 | $15.54 | $15.41 | $15.47 | $15.47 | 34,205 |
2016-12-23 | $15.52 | $15.60 | $15.51 | $15.54 | $15.54 | 1,975 |
2016-12-22 | $15.55 | $15.60 | $15.54 | $15.57 | $15.57 | 7,862 |
2016-12-21 | $15.57 | $15.63 | $15.46 | $15.53 | $15.53 | 36,672 |
2016-12-20 | $15.56 | $15.68 | $15.56 | $15.62 | $15.62 | 31,010 |
2016-12-19 | $15.41 | $15.56 | $15.41 | $15.54 | $15.54 | 30,715 |
2016-12-16 | $15.59 | $15.64 | $15.41 | $15.53 | $15.53 | 30,445 |
2016-12-15 | $15.61 | $15.72 | $15.61 | $15.68 | $15.68 | 88,175 |
2016-12-14 | $15.18 | $15.43 | $15.17 | $15.43 | $15.43 | 6,587 |
2016-12-13 | $15.23 | $15.30 | $15.18 | $15.28 | $15.28 | 21,048 |
2016-12-12 | $15.26 | $15.26 | $15.13 | $15.21 | $15.21 | 4,049 |
2016-12-09 | $15.20 | $15.26 | $15.18 | $15.26 | $15.26 | 6,849 |
2016-12-08 | $15.00 | $15.12 | $15.00 | $15.12 | $15.12 | 76,691 |
2016-12-07 | $15.02 | $15.09 | $14.95 | $15.02 | $15.02 | 16,885 |
2016-12-06 | $15.09 | $15.14 | $15.03 | $15.14 | $15.14 | 7,925 |
2016-12-05 | $15.09 | $15.21 | $15.02 | $15.07 | $15.07 | 6,760 |
2016-12-02 | $15.01 | $15.06 | $14.98 | $15.01 | $15.01 | 7,165 |
2016-12-01 | $15.13 | $15.19 | $15.05 | $15.12 | $15.12 | 130,171 |
2016-11-30 | $14.92 | $15.08 | $14.92 | $15.01 | $15.01 | 63,499 |
2016-11-29 | $14.89 | $14.91 | $14.81 | $14.84 | $14.84 | 10,336 |
2016-11-28 | $14.90 | $14.90 | $14.77 | $14.79 | $14.79 | 20,334 |
2016-11-25 | $14.86 | $14.95 | $14.85 | $14.92 | $14.92 | 37,147 |
2016-11-23 | $14.75 | $14.92 | $14.75 | $14.83 | $14.83 | 48,228 |
2016-11-22 | $14.56 | $14.63 | $14.56 | $14.60 | $14.60 | 7,182 |
2016-11-21 | $14.57 | $14.64 | $14.53 | $14.56 | $14.56 | 12,681 |
2016-11-18 | $14.62 | $14.69 | $14.54 | $14.66 | $14.66 | 50,217 |
2016-11-17 | $14.44 | $14.58 | $14.38 | $14.52 | $14.52 | 25,090 |
2016-11-16 | $14.40 | $14.44 | $14.38 | $14.44 | $14.44 | 6,764 |
2016-11-15 | $14.42 | $14.45 | $14.41 | $14.45 | $14.45 | 15,893 |
2016-11-14 | $14.48 | $14.60 | $14.39 | $14.50 | $14.50 | 63,544 |
2016-11-11 | $14.09 | $14.47 | $14.09 | $14.43 | $14.43 | 49,053 |
2016-11-10 | $13.92 | $14.10 | $13.89 | $14.10 | $14.10 | 25,444 |
2016-11-09 | $13.52 | $13.95 | $13.52 | $13.90 | $13.90 | 40,526 |
2016-11-08 | $13.80 | $13.91 | $13.75 | $13.91 | $13.91 | 81,667 |
2016-11-07 | $13.80 | $13.82 | $13.74 | $13.80 | $13.80 | 12,962 |
2016-11-04 | $13.52 | $13.57 | $13.48 | $13.53 | $13.53 | 20,960 |
2016-11-03 | $13.59 | $13.60 | $13.53 | $13.53 | $13.53 | 156,279 |
2016-11-02 | $13.57 | $13.62 | $13.49 | $13.62 | $13.62 | 16,423 |
2016-11-01 | $13.69 | $13.72 | $13.68 | $13.71 | $13.71 | 68,303 |
2016-10-31 | $13.86 | $13.89 | $13.86 | $13.86 | $13.86 | 3,787 |
2016-10-28 | $13.89 | $13.92 | $13.76 | $13.85 | $13.85 | 72,561 |
2016-10-27 | $13.93 | $13.95 | $13.91 | $13.92 | $13.92 | 18,676 |
2016-10-26 | $13.85 | $14.00 | $13.85 | $14.00 | $14.00 | 2,797 |
2016-10-25 | $13.99 | $14.01 | $13.84 | $13.84 | $13.84 | 3,694 |
2016-10-24 | $13.88 | $14.03 | $13.88 | $14.02 | $14.02 | 1,889 |
2016-10-21 | $13.94 | $13.97 | $13.93 | $13.94 | $13.94 | 2,896 |
2016-10-20 | $13.84 | $13.99 | $13.84 | $13.97 | $13.97 | 2,215 |
2016-10-19 | $13.91 | $13.93 | $13.85 | $13.90 | $13.90 | 6,759 |
2016-10-18 | $13.96 | $14.02 | $13.96 | $14.01 | $14.01 | 2,850 |
2016-10-17 | $14.05 | $14.09 | $14.03 | $14.08 | $14.08 | 51,636 |
2016-10-14 | $14.06 | $14.10 | $14.04 | $14.09 | $14.09 | 6,094 |
2016-10-13 | $14.01 | $14.04 | $14.00 | $14.03 | $14.03 | 7,436 |
2016-10-12 | $14.05 | $14.14 | $14.03 | $14.06 | $14.06 | 6,820 |
2016-10-11 | $14.01 | $14.09 | $14.00 | $14.07 | $14.07 | 6,039 |
2016-10-10 | $13.99 | $14.06 | $13.99 | $14.04 | $14.04 | 6,045 |
2016-10-07 | $14.04 | $14.15 | $13.99 | $14.10 | $14.10 | 24,668 |
2016-10-06 | $14.08 | $14.18 | $14.00 | $14.09 | $14.09 | 165,182 |
2016-10-05 | $13.90 | $13.98 | $13.86 | $13.95 | $13.95 | 24,337 |
2016-10-04 | $13.75 | $13.95 | $13.74 | $13.95 | $13.95 | 33,098 |
2016-10-03 | $13.44 | $13.59 | $13.44 | $13.51 | $13.51 | 71,191 |
2016-09-30 | $13.30 | $13.44 | $13.30 | $13.40 | $13.40 | 16,250 |
2016-09-29 | $13.39 | $13.41 | $13.35 | $13.36 | $13.36 | 8,333 |
2016-09-28 | $13.39 | $13.44 | $13.36 | $13.36 | $13.36 | 6,478 |
2016-09-27 | $13.31 | $13.35 | $13.31 | $13.31 | $13.31 | 5,152 |
2016-09-26 | $13.28 | $13.28 | $13.17 | $13.26 | $13.26 | 19,416 |
2016-09-23 | $13.20 | $13.32 | $13.20 | $13.31 | $13.31 | 70,448 |
2016-09-22 | $13.28 | $13.34 | $13.19 | $13.21 | $13.21 | 22,639 |
2016-09-21 | $13.34 | $13.43 | $13.25 | $13.25 | $13.25 | 16,846 |
2016-09-20 | $13.47 | $13.62 | $13.44 | $13.44 | $13.44 | 80,504 |
2016-09-19 | $13.55 | $13.55 | $13.47 | $13.47 | $13.47 | 4,055 |
2016-09-16 | $13.62 | $13.70 | $13.49 | $13.67 | $13.67 | 30,156 |
2016-09-15 | $13.42 | $13.50 | $13.41 | $13.47 | $13.47 | 13,485 |
2016-09-14 | $13.46 | $13.49 | $13.37 | $13.41 | $13.41 | 15,021 |
2016-09-13 | $13.37 | $13.46 | $13.35 | $13.44 | $13.44 | 3,751 |
2016-09-12 | $13.40 | $13.46 | $13.32 | $13.35 | $13.35 | 34,849 |
2016-09-09 | $13.30 | $13.43 | $13.29 | $13.32 | $13.32 | 5,902 |
2016-09-08 | $13.39 | $13.39 | $13.25 | $13.28 | $13.28 | 7,955 |
2016-09-07 | $13.09 | $13.22 | $13.09 | $13.19 | $13.19 | 19,907 |
2016-09-06 | $13.46 | $13.65 | $13.10 | $13.14 | $13.14 | 173,737 |
2016-09-02 | $13.57 | $13.60 | $13.39 | $13.59 | $13.59 | 16,349 |
2016-09-01 | $13.68 | $13.75 | $13.52 | $13.58 | $13.58 | 109,572 |
2016-08-31 | $13.75 | $13.75 | $13.55 | $13.67 | $13.67 | 46,683 |
2016-08-30 | $13.77 | $13.86 | $13.69 | $13.71 | $13.71 | 19,426 |
2016-08-29 | $13.71 | $13.79 | $13.70 | $13.70 | $13.70 | 18,597 |
2016-08-26 | $13.65 | $13.70 | $13.48 | $13.65 | $13.65 | 12,818 |
2016-08-25 | $13.83 | $13.87 | $13.61 | $13.75 | $13.75 | 27,030 |
2016-08-24 | $13.78 | $13.89 | $13.60 | $13.87 | $13.87 | 13,551 |
2016-08-23 | $13.55 | $13.56 | $13.42 | $13.51 | $13.51 | 5,536 |
2016-08-22 | $13.37 | $13.77 | $13.35 | $13.55 | $13.55 | 17,664 |
2016-08-19 | $13.32 | $13.33 | $13.25 | $13.30 | $13.30 | 7,126 |
2016-08-18 | $13.22 | $13.25 | $13.12 | $13.17 | $13.17 | 16,141 |
2016-08-17 | $13.20 | $13.35 | $13.19 | $13.31 | $13.31 | 15,622 |
2016-08-16 | $13.50 | $13.50 | $13.11 | $13.16 | $13.16 | 26,134 |
2016-08-15 | $13.51 | $13.88 | $13.50 | $13.51 | $13.51 | 9,066 |
2016-08-12 | $13.17 | $13.81 | $13.17 | $13.75 | $13.75 | 200,391 |
2016-08-11 | $13.31 | $13.40 | $13.15 | $13.32 | $13.32 | 9,258 |
2016-08-10 | $13.21 | $13.29 | $13.21 | $13.27 | $13.27 | 4,528 |
2016-08-09 | $13.33 | $13.37 | $13.26 | $13.37 | $13.37 | 9,426 |
2016-08-08 | $13.37 | $13.39 | $13.27 | $13.31 | $13.31 | 10,428 |
2016-08-05 | $13.23 | $13.36 | $13.18 | $13.27 | $13.27 | 32,801 |
2016-08-04 | $13.01 | $13.15 | $12.94 | $13.05 | $13.05 | 27,109 |
2016-08-03 | $13.05 | $13.05 | $12.99 | $13.02 | $13.02 | 25,120 |
2016-08-02 | $13.02 | $13.17 | $12.92 | $12.94 | $12.94 | 125,360 |
2016-08-01 | $13.22 | $13.32 | $13.09 | $13.14 | $13.14 | 26,873 |
2016-07-29 | $13.37 | $13.37 | $13.05 | $13.10 | $13.10 | 56,127 |
2016-07-28 | $13.35 | $13.42 | $13.22 | $13.32 | $13.32 | 49,245 |
2016-07-27 | $13.43 | $13.50 | $13.24 | $13.24 | $13.24 | 35,077 |
2016-07-26 | $13.44 | $13.54 | $13.40 | $13.52 | $13.52 | 20,310 |
2016-07-25 | $13.48 | $13.48 | $13.37 | $13.46 | $13.46 | 130,577 |
2016-07-22 | $13.40 | $13.41 | $13.32 | $13.33 | $13.33 | 10,890 |
2016-07-21 | $13.60 | $13.75 | $13.18 | $13.24 | $13.24 | 197,456 |
2016-07-20 | $13.52 | $13.76 | $13.50 | $13.55 | $13.55 | 7,962 |
2016-07-19 | $13.40 | $13.71 | $13.29 | $13.47 | $13.47 | 81,584 |
2016-07-18 | $13.71 | $13.71 | $13.23 | $13.23 | $13.23 | 61,924 |
2016-07-15 | $13.32 | $13.36 | $13.16 | $13.30 | $13.30 | 78,897 |
2016-07-14 | $13.38 | $13.38 | $13.22 | $13.22 | $13.22 | 83,669 |
2016-07-13 | $13.13 | $13.15 | $13.10 | $13.11 | $13.11 | 5,370 |
2016-07-12 | $13.39 | $13.39 | $13.08 | $13.22 | $13.22 | 26,907 |
2016-07-11 | $12.96 | $13.01 | $12.93 | $13.01 | $13.01 | 137,400 |
2016-07-08 | $12.97 | $13.03 | $12.88 | $12.88 | $12.88 | 15,883 |
2016-07-07 | $12.88 | $13.01 | $12.88 | $12.93 | $12.93 | 17,920 |
2016-07-06 | $12.84 | $12.91 | $12.73 | $12.89 | $12.89 | 78,868 |
2016-07-05 | $13.04 | $13.11 | $12.96 | $12.99 | $12.99 | 232,533 |
2016-07-01 | $13.21 | $13.21 | $13.08 | $13.08 | $13.08 | 76,906 |
2016-06-30 | $13.35 | $13.40 | $13.25 | $13.30 | $13.30 | 33,030 |
2016-06-29 | $13.33 | $13.37 | $13.25 | $13.35 | $13.35 | 84,989 |
2016-06-28 | $13.36 | $13.70 | $13.36 | $13.41 | $13.41 | 146,727 |
2016-06-27 | $13.22 | $13.34 | $13.22 | $13.25 | $13.25 | 122,500 |
2016-06-24 | $13.17 | $13.45 | $13.17 | $13.33 | $13.33 | 112,148 |
2016-06-23 | $14.03 | $14.06 | $13.96 | $14.05 | $14.05 | 50,493 |
2016-06-22 | $13.97 | $14.00 | $13.93 | $13.98 | $13.98 | 47,207 |
2016-06-21 | $13.87 | $13.99 | $13.86 | $13.99 | $13.99 | 33,648 |
2016-06-20 | $13.87 | $13.87 | $13.69 | $13.69 | $13.69 | 77,384 |
2016-06-17 | $13.70 | $13.74 | $13.58 | $13.58 | $13.58 | 45,479 |
2016-06-16 | $13.47 | $13.80 | $13.39 | $13.80 | $13.80 | 78,746 |
2016-06-15 | $13.77 | $13.77 | $13.62 | $13.65 | $13.65 | 13,520 |
2016-06-14 | $13.77 | $13.80 | $13.71 | $13.75 | $13.75 | 147,401 |
2016-06-13 | $13.79 | $13.82 | $13.75 | $13.76 | $13.76 | 13,605 |
2016-06-10 | $13.83 | $13.93 | $13.83 | $13.87 | $13.87 | 11,844 |
2016-06-09 | $14.01 | $14.01 | $13.92 | $13.94 | $13.94 | 116,843 |
2016-06-08 | $14.03 | $14.07 | $14.02 | $14.03 | $14.03 | 33,791 |
2016-06-07 | $14.32 | $14.32 | $14.23 | $14.24 | $14.24 | 5,642 |
2016-06-06 | $14.18 | $14.28 | $14.18 | $14.23 | $14.23 | 26,161 |
2016-06-03 | $14.35 | $14.35 | $14.25 | $14.25 | $14.25 | 181,381 |
2016-06-02 | $14.63 | $14.67 | $14.63 | $14.64 | $14.64 | 176,366 |
2016-06-01 | $14.58 | $14.69 | $14.58 | $14.63 | $14.63 | 179,839 |
2016-05-31 | $14.64 | $14.69 | $14.58 | $14.60 | $14.60 | 34,274 |
2016-05-27 | $14.60 | $14.69 | $14.60 | $14.65 | $14.65 | 217,018 |
2016-05-26 | $14.44 | $14.72 | $14.40 | $14.55 | $14.55 | 252,214 |
2016-05-25 | $14.51 | $14.57 | $14.49 | $14.49 | $14.49 | 28,135 |
2016-05-24 | $14.43 | $14.46 | $14.35 | $14.46 | $14.46 | 38,958 |
2016-05-23 | $14.30 | $14.30 | $14.20 | $14.22 | $14.22 | 20,367 |
2016-05-20 | $14.13 | $14.22 | $14.13 | $14.19 | $14.19 | 5,467 |
2016-05-19 | $14.27 | $14.27 | $14.15 | $14.17 | $14.17 | 56,871 |
2016-05-18 | $13.96 | $14.15 | $13.93 | $14.13 | $14.13 | 122,308 |
2016-05-17 | $13.96 | $13.98 | $13.87 | $13.90 | $13.90 | 28,944 |
2016-05-16 | $13.77 | $13.98 | $13.77 | $13.95 | $13.95 | 10,658 |
2016-05-13 | $14.04 | $14.04 | $13.97 | $13.98 | $13.98 | 1,758 |
2016-05-12 | $13.93 | $14.05 | $13.89 | $14.05 | $14.05 | 164,571 |
2016-05-11 | $13.92 | $13.96 | $13.92 | $13.93 | $13.93 | 14,008 |
2016-05-10 | $14.06 | $14.12 | $14.01 | $14.03 | $14.03 | 19,589 |
2016-05-09 | $14.04 | $14.08 | $14.03 | $14.08 | $14.08 | 14,647 |
2016-05-06 | $13.90 | $13.90 | $13.73 | $13.79 | $13.79 | 35,135 |
2016-05-05 | $13.82 | $13.98 | $13.82 | $13.94 | $13.94 | 27,124 |
2016-05-04 | $13.88 | $13.98 | $13.85 | $13.89 | $13.89 | 315,389 |
2016-05-03 | $13.71 | $13.85 | $13.71 | $13.81 | $13.81 | 43,743 |
2016-05-02 | $13.71 | $13.88 | $13.70 | $13.78 | $13.78 | 28,535 |
2016-04-29 | $13.89 | $13.90 | $13.71 | $13.75 | $13.75 | 60,762 |
2016-04-28 | $14.20 | $14.20 | $14.02 | $14.03 | $14.03 | 21,752 |
2016-04-27 | $14.33 | $14.35 | $14.26 | $14.32 | $14.32 | 6,280 |
2016-04-26 | $14.30 | $14.37 | $14.30 | $14.35 | $14.35 | 19,739 |
2016-04-25 | $14.41 | $14.43 | $14.37 | $14.39 | $14.39 | 9,971 |
2016-04-22 | $14.39 | $14.51 | $14.32 | $14.47 | $14.47 | 21,469 |
2016-04-21 | $14.17 | $14.28 | $14.17 | $14.27 | $14.27 | 10,019 |
2016-04-20 | $14.23 | $14.35 | $14.19 | $14.33 | $14.33 | 40,572 |
2016-04-19 | $14.21 | $14.25 | $14.19 | $14.24 | $14.24 | 24,913 |
2016-04-18 | $14.40 | $14.49 | $14.38 | $14.47 | $14.47 | 40,900 |
2016-04-15 | $14.56 | $14.56 | $14.43 | $14.45 | $14.45 | 35,756 |
2016-04-14 | $14.45 | $14.57 | $14.43 | $14.56 | $14.56 | 51,104 |
2016-04-13 | $14.31 | $14.36 | $14.27 | $14.34 | $14.34 | 30,462 |
2016-04-12 | $14.16 | $14.24 | $14.09 | $14.18 | $14.18 | 76,680 |
2016-04-11 | $14.22 | $14.27 | $14.16 | $14.20 | $14.20 | 31,860 |
2016-04-08 | $14.41 | $14.44 | $14.35 | $14.38 | $14.38 | 46,487 |
2016-04-07 | $14.35 | $14.44 | $14.34 | $14.38 | $14.38 | 80,260 |
2016-04-06 | $14.65 | $14.65 | $14.53 | $14.59 | $14.59 | 252,158 |
2016-04-05 | $14.50 | $14.56 | $14.47 | $14.49 | $14.49 | 95,339 |
2016-04-04 | $14.57 | $14.68 | $14.55 | $14.68 | $14.68 | 47,408 |
2016-04-01 | $14.65 | $14.73 | $14.58 | $14.58 | $14.58 | 36,442 |
2016-03-31 | $14.42 | $14.53 | $14.40 | $14.48 | $14.48 | 90,773 |
2016-03-30 | $14.47 | $14.56 | $14.43 | $14.55 | $14.55 | 45,505 |
2016-03-29 | $14.50 | $14.61 | $14.02 | $14.31 | $14.31 | 82,397 |
2016-03-28 | $14.58 | $14.65 | $14.58 | $14.64 | $14.64 | 17,602 |
2016-03-24 | $14.61 | $14.65 | $14.59 | $14.65 | $14.65 | 29,467 |
2016-03-23 | $14.58 | $14.67 | $14.57 | $14.62 | $14.62 | 64,174 |
2016-03-22 | $14.25 | $14.33 | $14.21 | $14.28 | $14.28 | 51,344 |
2016-03-21 | $14.32 | $14.40 | $14.30 | $14.35 | $14.35 | 33,005 |
2016-03-18 | $14.29 | $14.29 | $14.18 | $14.22 | $14.22 | 47,938 |
2016-03-17 | $14.11 | $14.20 | $13.50 | $14.20 | $14.20 | 129,912 |
2016-03-16 | $14.51 | $14.53 | $14.12 | $14.14 | $14.14 | 69,688 |
2016-03-15 | $14.55 | $14.55 | $14.45 | $14.45 | $14.45 | 566,057 |
2016-03-14 | $14.21 | $14.52 | $14.21 | $14.49 | $14.49 | 603,290 |
2016-03-11 | $14.09 | $14.28 | $14.05 | $14.28 | $14.28 | 72,992 |
2016-03-10 | $14.16 | $14.16 | $14.00 | $14.01 | $14.01 | 728,250 |
2016-03-09 | $14.36 | $14.36 | $14.18 | $14.27 | $14.27 | 47,563 |
2016-03-08 | $14.06 | $14.19 | $14.00 | $14.16 | $14.16 | 626,517 |
2016-03-07 | $14.11 | $14.15 | $14.03 | $14.07 | $14.07 | 63,138 |
2016-03-04 | $14.07 | $14.22 | $13.93 | $14.22 | $14.22 | 253,918 |
2016-03-03 | $14.31 | $14.98 | $14.08 | $14.11 | $14.11 | 668,846 |
2016-03-02 | $14.46 | $14.46 | $14.35 | $14.39 | $14.39 | 55,889 |
2016-03-01 | $14.38 | $14.55 | $14.38 | $14.51 | $14.51 | 65,593 |
2016-02-29 | $14.54 | $14.54 | $14.39 | $14.40 | $14.40 | 85,725 |
2016-02-26 | $14.58 | $14.79 | $14.56 | $14.62 | $14.62 | 91,288 |
2016-02-25 | $14.51 | $14.54 | $14.35 | $14.51 | $14.51 | 678,978 |
2016-02-24 | $14.39 | $14.56 | $14.22 | $14.55 | $14.55 | 101,363 |
2016-02-23 | $14.67 | $14.70 | $14.58 | $14.61 | $14.61 | 45,750 |
2016-02-22 | $14.89 | $14.89 | $14.78 | $14.88 | $14.88 | 75,003 |
2016-02-19 | $14.57 | $14.60 | $14.50 | $14.55 | $14.55 | 112,623 |
2016-02-18 | $14.90 | $14.90 | $14.41 | $14.43 | $14.43 | 565,362 |
2016-02-17 | $14.93 | $14.93 | $14.78 | $14.87 | $14.87 | 72,922 |
2016-02-16 | $14.85 | $15.00 | $14.75 | $15.00 | $15.00 | 577,901 |
2016-02-12 | $14.47 | $14.49 | $14.38 | $14.42 | $14.42 | 130,602 |
2016-02-11 | $14.40 | $14.51 | $14.06 | $14.31 | $14.31 | 710,490 |
2016-02-10 | $15.11 | $15.23 | $15.03 | $15.03 | $15.03 | 155,716 |
2016-02-09 | $15.03 | $15.18 | $15.00 | $15.18 | $15.18 | 870,423 |
2016-02-08 | $15.12 | $15.17 | $14.99 | $15.11 | $15.11 | 156,690 |
2016-02-05 | $15.80 | $16.11 | $15.35 | $15.35 | $15.35 | 61,790 |
2016-02-04 | $15.63 | $15.71 | $15.61 | $15.62 | $15.62 | 21,887 |
2016-02-03 | $15.93 | $15.93 | $15.77 | $15.77 | $15.77 | 496,826 |
2016-02-02 | $16.01 | $16.10 | $16.00 | $16.03 | $16.03 | 523,335 |
2016-02-01 | $16.09 | $16.09 | $15.97 | $15.97 | $15.97 | 511,005 |
2016-01-29 | $16.19 | $16.26 | $16.17 | $16.19 | $16.19 | 64,251 |
2016-01-28 | $16.23 | $16.24 | $16.18 | $16.24 | $16.24 | 529,424 |
2016-01-27 | $16.21 | $16.21 | $16.00 | $16.04 | $16.04 | 22,396 |
2016-01-26 | $16.46 | $16.46 | $16.09 | $16.10 | $16.10 | 20,357 |
2016-01-25 | $16.36 | $16.36 | $16.34 | $16.34 | $16.34 | 9,619 |
2016-01-22 | $16.51 | $16.53 | $16.42 | $16.49 | $16.49 | 74,237 |
2016-01-21 | $16.51 | $16.57 | $16.45 | $16.46 | $16.46 | 10,875 |
2016-01-20 | $16.45 | $16.47 | $16.34 | $16.41 | $16.41 | 266,833 |
2016-01-19 | $16.65 | $16.72 | $16.60 | $16.67 | $16.67 | 141,593 |
2016-01-15 | $16.51 | $16.67 | $16.51 | $16.63 | $16.63 | 199,261 |
2016-01-14 | $16.71 | $16.92 | $16.65 | $16.83 | $16.83 | 90,533 |
2016-01-13 | $16.65 | $16.67 | $16.53 | $16.54 | $16.54 | 24,485 |
2016-01-12 | $16.67 | $16.71 | $16.59 | $16.61 | $16.61 | 434,409 |
2016-01-11 | $16.44 | $16.56 | $16.44 | $16.56 | $16.56 | 452,269 |
2016-01-08 | $16.40 | $16.48 | $16.35 | $16.39 | $16.39 | 128,265 |
2016-01-07 | $16.36 | $16.44 | $16.28 | $16.28 | $16.28 | 462,547 |
2016-01-06 | $16.60 | $16.70 | $16.53 | $16.56 | $16.56 | 460,057 |
2016-01-05 | $16.81 | $16.84 | $16.76 | $16.80 | $16.80 | 45,965 |
2016-01-04 | $16.82 | $16.91 | $16.73 | $16.85 | $16.85 | 113,372 |
2015-12-31 | $17.07 | $17.11 | $17.07 | $17.10 | $17.10 | 11,112 |
2015-12-30 | $17.09 | $17.10 | $17.08 | $17.09 | $17.09 | 27,516 |
2015-12-29 | $16.93 | $16.97 | $16.93 | $16.96 | $16.96 | 25,600 |
2015-12-28 | $16.92 | $16.99 | $16.92 | $16.95 | $16.95 | 98,778 |
2015-12-24 | $16.86 | $16.86 | $16.82 | $16.82 | $16.82 | 6,185 |
2015-12-23 | $16.93 | $16.96 | $16.91 | $16.94 | $16.94 | 15,417 |
2015-12-22 | $16.81 | $16.90 | $16.81 | $16.90 | $16.90 | 34,648 |
2015-12-21 | $16.85 | $16.85 | $16.75 | $16.79 | $16.79 | 21,835 |
2015-12-18 | $17.11 | $17.11 | $16.95 | $17.00 | $17.00 | 81,205 |
2015-12-17 | $17.18 | $17.26 | $17.18 | $17.26 | $17.26 | 65,014 |
2015-12-16 | $16.91 | $16.96 | $16.82 | $16.90 | $16.90 | 68,603 |
2015-12-15 | $17.05 | $17.10 | $17.01 | $17.09 | $17.09 | 37,565 |
2015-12-14 | $16.90 | $17.05 | $16.90 | $17.03 | $17.03 | 43,639 |
2015-12-11 | $17.03 | $17.03 | $16.81 | $16.83 | $16.83 | 39,589 |
2015-12-10 | $16.92 | $16.94 | $16.88 | $16.92 | $16.92 | 16,743 |
2015-12-09 | $16.73 | $16.94 | $16.72 | $16.87 | $16.87 | 42,804 |
2015-12-08 | $16.82 | $16.90 | $16.81 | $16.87 | $16.87 | 73,997 |
2015-12-07 | $16.80 | $16.92 | $16.80 | $16.89 | $16.89 | 348,609 |
2015-12-04 | $16.88 | $16.89 | $16.65 | $16.67 | $16.67 | 103,331 |
2015-12-03 | $17.15 | $17.17 | $17.02 | $17.05 | $17.05 | 29,855 |
2015-12-02 | $17.13 | $17.25 | $17.12 | $17.22 | $17.22 | 84,132 |
2015-12-01 | $16.96 | $17.04 | $16.95 | $16.97 | $16.97 | 46,787 |
2015-11-30 | $17.07 | $17.08 | $16.95 | $17.02 | $17.02 | 140,641 |
2015-11-27 | $17.14 | $17.18 | $17.11 | $17.12 | $17.12 | 17,012 |
2015-11-25 | $16.96 | $16.98 | $16.91 | $16.94 | $16.94 | 18,271 |
2015-11-24 | $16.85 | $16.91 | $16.83 | $16.89 | $16.89 | 23,824 |
2015-11-23 | $16.95 | $17.00 | $16.91 | $16.99 | $16.99 | 137,276 |
2015-11-20 | $16.78 | $16.87 | $16.78 | $16.86 | $16.86 | 20,427 |
2015-11-19 | $16.87 | $16.87 | $16.72 | $16.79 | $16.79 | 86,527 |
2015-11-18 | $16.96 | $16.99 | $16.90 | $16.96 | $16.96 | 37,294 |
2015-11-17 | $16.83 | $17.01 | $16.82 | $16.96 | $16.96 | 205,482 |
2015-11-16 | $16.72 | $16.80 | $16.72 | $16.77 | $16.77 | 73,973 |
2015-11-13 | $16.78 | $16.79 | $16.76 | $16.79 | $16.79 | 51,479 |
2015-11-12 | $16.85 | $16.85 | $16.71 | $16.74 | $16.74 | 19,949 |
2015-11-11 | $16.71 | $16.75 | $16.69 | $16.74 | $16.74 | 22,098 |
2015-11-10 | $16.70 | $16.72 | $16.63 | $16.71 | $16.71 | 25,429 |
2015-11-09 | $16.68 | $16.69 | $16.64 | $16.65 | $16.65 | 49,382 |
2015-11-06 | $16.68 | $16.71 | $16.67 | $16.70 | $16.70 | 26,104 |
2015-11-05 | $16.43 | $16.49 | $16.42 | $16.48 | $16.48 | 24,009 |
2015-11-04 | $16.26 | $16.44 | $16.26 | $16.42 | $16.42 | 26,459 |
2015-11-03 | $16.16 | $16.33 | $16.16 | $16.29 | $16.29 | 28,414 |
2015-11-02 | $16.04 | $16.07 | $16.02 | $16.05 | $16.05 | 255,991 |
2015-10-30 | $15.91 | $15.98 | $15.77 | $15.95 | $15.95 | 58,428 |
2015-10-29 | $15.80 | $15.89 | $15.75 | $15.88 | $15.88 | 44,263 |
2015-10-28 | $15.42 | $15.78 | $15.34 | $15.71 | $15.71 | 68,027 |
2015-10-27 | $15.58 | $15.58 | $15.56 | $15.58 | $15.58 | 11,451 |
2015-10-26 | $15.57 | $15.63 | $15.56 | $15.62 | $15.62 | 13,850 |
2015-10-23 | $15.64 | $15.65 | $15.58 | $15.62 | $15.62 | 11,846 |
2015-10-22 | $15.62 | $15.62 | $15.52 | $15.59 | $15.59 | 43,462 |
2015-10-21 | $15.48 | $15.62 | $15.48 | $15.57 | $15.57 | 27,978 |
2015-10-20 | $15.43 | $15.46 | $15.37 | $15.43 | $15.43 | 74,738 |
2015-10-19 | $15.43 | $15.55 | $15.43 | $15.55 | $15.55 | 33,894 |
2015-10-16 | $15.35 | $15.46 | $15.32 | $15.46 | $15.46 | 59,666 |
2015-10-15 | $15.36 | $15.39 | $15.24 | $15.34 | $15.34 | 256,101 |
2015-10-14 | $15.46 | $15.48 | $15.26 | $15.26 | $15.26 | 115,929 |
2015-10-13 | $15.64 | $15.64 | $15.57 | $15.57 | $15.57 | 33,545 |
2015-10-12 | $15.60 | $15.67 | $15.59 | $15.65 | $15.65 | 38,269 |
2015-10-09 | $15.80 | $15.80 | $15.69 | $15.72 | $15.72 | 133,038 |
2015-10-08 | $15.97 | $15.99 | $15.89 | $15.99 | $15.99 | 74,201 |
2015-10-07 | $15.86 | $15.93 | $15.84 | $15.89 | $15.89 | 49,821 |
2015-10-06 | $15.88 | $15.90 | $15.81 | $15.88 | $15.88 | 41,674 |
2015-10-05 | $15.98 | $16.08 | $15.96 | $16.04 | $16.04 | 1,377,657 |
2015-10-02 | $16.09 | $16.09 | $15.97 | $16.01 | $16.01 | 82,028 |
2015-10-01 | $16.31 | $16.38 | $16.31 | $16.36 | $16.36 | 21,016 |
2015-09-30 | $16.36 | $16.39 | $16.32 | $16.33 | $16.33 | 19,394 |
2015-09-29 | $16.13 | $16.18 | $16.09 | $16.17 | $16.17 | 27,151 |
2015-09-28 | $16.12 | $16.13 | $16.04 | $16.11 | $16.11 | 136,716 |
2015-09-25 | $15.90 | $15.95 | $15.87 | $15.88 | $15.88 | 40,580 |
2015-09-24 | $15.93 | $15.93 | $15.76 | $15.81 | $15.81 | 78,741 |
2015-09-23 | $16.10 | $16.14 | $16.09 | $16.14 | $16.14 | 18,435 |
2015-09-22 | $16.25 | $16.26 | $16.18 | $16.21 | $16.21 | 40,672 |
2015-09-21 | $16.10 | $16.11 | $16.08 | $16.10 | $16.10 | 33,095 |
2015-09-18 | $16.02 | $16.05 | $15.98 | $16.01 | $16.01 | 43,492 |
2015-09-17 | $16.31 | $16.33 | $16.10 | $16.12 | $16.12 | 97,593 |
2015-09-16 | $16.39 | $16.39 | $16.23 | $16.28 | $16.28 | 109,614 |
2015-09-15 | $16.49 | $16.52 | $16.48 | $16.49 | $16.49 | 69,669 |
2015-09-14 | $16.50 | $16.50 | $16.43 | $16.45 | $16.45 | 144,567 |
2015-09-11 | $16.53 | $16.58 | $16.46 | $16.46 | $16.46 | 41,098 |
2015-09-10 | $16.39 | $16.44 | $16.38 | $16.42 | $16.42 | 30,689 |
2015-09-09 | $16.39 | $16.55 | $16.39 | $16.47 | $16.47 | 49,532 |
2015-09-08 | $16.25 | $16.28 | $16.20 | $16.25 | $16.25 | 30,693 |
2015-09-04 | $16.31 | $16.31 | $16.25 | $16.25 | $16.25 | 33,585 |
2015-09-03 | $16.21 | $16.24 | $16.14 | $16.21 | $16.21 | 37,845 |
2015-09-02 | $15.99 | $16.11 | $15.99 | $16.10 | $16.10 | 27,925 |
2015-09-01 | $15.95 | $16.03 | $15.95 | $16.00 | $16.00 | 62,562 |
2015-08-31 | $16.18 | $16.18 | $16.06 | $16.07 | $16.07 | 159,351 |
2015-08-28 | $16.13 | $16.13 | $15.99 | $16.09 | $16.09 | 50,815 |
2015-08-27 | $16.30 | $16.33 | $16.20 | $16.25 | $16.25 | 43,421 |
2015-08-26 | $16.24 | $16.33 | $16.20 | $16.24 | $16.24 | 78,712 |
2015-08-25 | $15.88 | $16.08 | $15.88 | $16.01 | $16.01 | 37,006 |
2015-08-24 | $15.65 | $15.89 | $12.40 | $15.79 | $15.79 | 347,664 |
2015-08-21 | $15.74 | $15.84 | $15.68 | $15.70 | $15.70 | 154,528 |
2015-08-20 | $15.91 | $15.93 | $15.79 | $15.84 | $15.84 | 77,052 |
2015-08-19 | $16.25 | $16.25 | $16.10 | $16.12 | $16.12 | 68,534 |
2015-08-18 | $16.41 | $16.44 | $16.32 | $16.35 | $16.35 | 55,464 |
2015-08-17 | $16.30 | $16.37 | $16.28 | $16.35 | $16.35 | 108,725 |
2015-08-14 | $16.35 | $16.43 | $16.30 | $16.39 | $16.39 | 37,779 |
2015-08-13 | $16.36 | $16.40 | $16.35 | $16.38 | $16.38 | 132,058 |
2015-08-12 | $16.36 | $16.36 | $16.22 | $16.25 | $16.25 | 1,383,081 |
2015-08-11 | $16.44 | $16.54 | $16.43 | $16.48 | $16.48 | 47,523 |
2015-08-10 | $16.68 | $16.68 | $16.48 | $16.57 | $16.57 | 83,938 |
2015-08-07 | $16.75 | $16.75 | $16.64 | $16.73 | $16.73 | 18,223 |
2015-08-06 | $16.82 | $16.82 | $16.71 | $16.78 | $16.78 | 26,205 |
2015-08-05 | $16.77 | $16.87 | $16.77 | $16.86 | $16.86 | 17,220 |
2015-08-04 | $16.75 | $16.83 | $16.73 | $16.80 | $16.80 | 35,165 |
2015-08-03 | $16.75 | $16.83 | $16.72 | $16.82 | $16.82 | 147,649 |
2015-07-31 | $16.60 | $16.72 | $16.58 | $16.69 | $16.69 | 39,597 |
2015-07-30 | $16.81 | $16.83 | $16.69 | $16.78 | $16.78 | 70,773 |
2015-07-29 | $16.70 | $16.74 | $16.62 | $16.67 | $16.67 | 49,246 |
2015-07-28 | $16.67 | $16.70 | $16.64 | $16.68 | $16.68 | 65,940 |
2015-07-27 | $16.69 | $16.72 | $16.59 | $16.70 | $16.70 | 161,336 |
2015-07-24 | $16.88 | $16.91 | $16.60 | $16.63 | $16.63 | 73,901 |
2015-07-23 | $16.69 | $16.80 | $16.65 | $16.77 | $16.77 | 90,351 |
2015-07-22 | $16.77 | $16.79 | $16.69 | $16.70 | $16.70 | 63,307 |