BNY Mellon Strategic Municipal Bond Fund Inc (DSM)

Exchange: NYSE

$8.22 ($-0.02) -0.24%

Data as of Nov. 30, 2021

Nov. 30, 2021
BNY Mellon Strategic Municipal Bond Fund Inc - Daily Information
Click for more stock information on BNY Mellon Strategic Municipal Bond Fund Inc.
Daily Information Data
Date Nov. 30, 2021
Open $8.25
Previous Close $8.22
High $8.26
Low $8.17
Adjusted Open $8.25
Previous Adjusted Close $8.22
Adjusted High $8.26
Adjusted Low $8.17

About BNY Mellon Strategic Municipal Bond Fund Inc (DSM)

Dreyfus Strategic Municipal Bond Fund, Inc. (the Fund) is a diversified closed-end management investment company. The fund's investment objective is to maximize current income exempt from federal income tax to the extent consistent with the preservation of capital. The Fund invests at least 80% of its assets in municipal bonds. The Dreyfus Corporation, a wholly owned subsidiary of BNY Mellon and an affiliate of Dreyfus, serves as the Fund's investment adviser.

Historical Stock Data for BNY Mellon Strategic Municipal Bond Fund Inc (DSM)
Date Open High Low Close Adj.Close Volume
2021-11-19 $8.25 $8.26 $8.17 $8.22 $8.22 81,371
2021-11-18 $8.20 $8.29 $8.19 $8.24 $8.24 71,886
2021-11-17 $8.21 $8.21 $8.14 $8.18 $8.18 43,348
2021-11-16 $8.24 $8.25 $8.18 $8.20 $8.20 64,647
2021-11-15 $8.25 $8.25 $8.21 $8.24 $8.24 41,458
2021-11-12 $8.28 $8.29 $8.18 $8.22 $8.22 81,841
2021-11-11 $8.22 $8.28 $8.21 $8.28 $8.25 53,207
2021-11-10 $8.31 $8.31 $8.17 $8.21 $8.18 86,796
2021-11-09 $8.28 $8.32 $8.27 $8.30 $8.27 87,280
2021-11-08 $8.26 $8.30 $8.22 $8.26 $8.23 78,089
2021-11-05 $8.15 $8.25 $8.14 $8.22 $8.19 74,574
2021-11-04 $8.21 $8.21 $8.09 $8.09 $8.06 75,591
2021-11-03 $8.23 $8.23 $8.17 $8.21 $8.18 67,383
2021-11-02 $8.18 $8.23 $8.17 $8.23 $8.20 190,322
2021-11-01 $8.04 $8.16 $8.01 $8.15 $8.12 158,224
2021-10-29 $7.87 $8.02 $7.86 $8.02 $7.99 142,508
2021-10-28 $7.81 $7.85 $7.80 $7.85 $7.82 121,171
2021-10-27 $7.85 $7.89 $7.79 $7.84 $7.81 114,138
2021-10-26 $7.90 $7.91 $7.81 $7.87 $7.84 125,553
2021-10-25 $7.97 $8.01 $7.85 $7.89 $7.86 152,825
2021-10-22 $7.99 $8.02 $7.95 $7.97 $7.94 57,096
2021-10-21 $8.03 $8.04 $7.96 $7.97 $7.94 116,026
2021-10-20 $8.07 $8.07 $8.04 $8.05 $8.02 51,940
2021-10-19 $8.09 $8.10 $8.02 $8.05 $8.02 64,189
2021-10-18 $8.08 $8.12 $8.03 $8.07 $8.04 72,922
2021-10-15 $8.10 $8.12 $8.02 $8.08 $8.05 69,328
2021-10-14 $8.13 $8.13 $8.08 $8.10 $8.07 143,709
2021-10-13 $8.06 $8.13 $8.02 $8.13 $8.07 92,985
2021-10-12 $8.00 $8.05 $7.99 $8.05 $7.99 90,661
2021-10-11 $7.97 $8.02 $7.94 $8.01 $7.95 116,077
2021-10-08 $8.02 $8.03 $7.97 $7.98 $7.92 67,077
2021-10-07 $8.03 $8.05 $7.98 $7.98 $7.92 115,820
2021-10-06 $8.00 $8.00 $7.97 $7.99 $7.93 40,035
2021-10-05 $7.99 $8.02 $7.96 $7.98 $7.92 103,395
2021-10-04 $8.02 $8.03 $7.95 $7.97 $7.91 87,017
2021-10-01 $8.04 $8.04 $7.94 $7.99 $7.93 117,437
2021-09-30 $8.07 $8.09 $7.98 $7.98 $7.92 171,215
2021-09-29 $8.24 $8.25 $7.99 $8.03 $7.97 293,071
2021-09-28 $8.26 $8.28 $8.19 $8.19 $8.13 111,474
2021-09-27 $8.37 $8.37 $8.24 $8.27 $8.21 107,830
2021-09-24 $8.38 $8.39 $8.33 $8.35 $8.29 45,084
2021-09-23 $8.45 $8.45 $8.35 $8.35 $8.29 83,730
2021-09-22 $8.43 $8.45 $8.40 $8.42 $8.36 104,378
2021-09-21 $8.43 $8.43 $8.40 $8.41 $8.35 47,014
2021-09-20 $8.40 $8.40 $8.33 $8.39 $8.33 91,603
2021-09-17 $8.41 $8.42 $8.38 $8.39 $8.33 55,206
2021-09-16 $8.43 $8.45 $8.36 $8.39 $8.33 118,114
2021-09-15 $8.39 $8.43 $8.39 $8.39 $8.33 117,008
2021-09-14 $8.38 $8.39 $8.35 $8.38 $8.32 52,000
2021-09-13 $8.40 $8.40 $8.36 $8.38 $8.29 41,010
2021-09-10 $8.38 $8.39 $8.33 $8.39 $8.30 52,988
2021-09-09 $8.37 $8.40 $8.34 $8.35 $8.26 43,737
2021-09-08 $8.38 $8.38 $8.34 $8.35 $8.26 50,912
2021-09-07 $8.41 $8.41 $8.34 $8.37 $8.28 66,237
2021-09-03 $8.44 $8.45 $8.37 $8.40 $8.31 45,777
2021-09-02 $8.46 $8.47 $8.40 $8.42 $8.33 71,365
2021-09-01 $8.47 $8.47 $8.42 $8.44 $8.35 74,729
2021-08-31 $8.46 $8.47 $8.42 $8.44 $8.35 58,110
2021-08-30 $8.45 $8.46 $8.41 $8.42 $8.33 53,378
2021-08-27 $8.45 $8.47 $8.40 $8.43 $8.34 66,733
2021-08-26 $8.44 $8.47 $8.41 $8.41 $8.32 77,902
2021-08-25 $8.46 $8.46 $8.43 $8.43 $8.34 44,512
2021-08-24 $8.46 $8.46 $8.43 $8.44 $8.35 98,738
2021-08-23 $8.46 $8.47 $8.44 $8.45 $8.36 56,475
2021-08-20 $8.45 $8.47 $8.40 $8.44 $8.35 59,163
2021-08-19 $8.41 $8.45 $8.40 $8.42 $8.33 66,978
2021-08-18 $8.40 $8.41 $8.37 $8.39 $8.30 73,142
2021-08-17 $8.38 $8.38 $8.28 $8.37 $8.28 67,871
2021-08-16 $8.39 $8.39 $8.32 $8.36 $8.27 73,278
2021-08-13 $8.34 $8.41 $8.34 $8.35 $8.26 84,749
2021-08-12 $8.40 $8.43 $8.34 $8.34 $8.25 78,130
2021-08-11 $8.46 $8.50 $8.40 $8.41 $8.29 112,621
2021-08-10 $8.45 $8.50 $8.37 $8.43 $8.31 123,589
2021-08-09 $8.44 $8.50 $8.39 $8.41 $8.29 37,422
2021-08-06 $8.45 $8.45 $8.39 $8.41 $8.29 36,409
2021-08-05 $8.47 $8.47 $8.42 $8.42 $8.30 42,949
2021-08-04 $8.59 $8.59 $8.40 $8.43 $8.31 149,340
2021-08-03 $8.52 $8.58 $8.50 $8.58 $8.46 54,151
2021-08-02 $8.48 $8.52 $8.46 $8.49 $8.37 63,557
2021-07-30 $8.42 $8.50 $8.38 $8.45 $8.33 129,764
2021-07-29 $8.37 $8.44 $8.36 $8.40 $8.28 110,077
2021-07-28 $8.27 $8.38 $8.25 $8.35 $8.23 228,977
2021-07-27 $8.25 $8.26 $8.22 $8.24 $8.12 75,827
2021-07-26 $8.23 $8.25 $8.20 $8.24 $8.12 117,274
2021-07-23 $8.14 $8.20 $8.09 $8.20 $8.08 143,330
2021-07-22 $8.11 $8.14 $8.10 $8.12 $8.00 99,144
2021-07-21 $8.16 $8.19 $8.10 $8.12 $8.00 188,535
2021-07-20 $8.17 $8.19 $8.15 $8.18 $8.06 88,249
2021-07-19 $8.19 $8.25 $8.13 $8.16 $8.04 160,739
2021-07-16 $8.28 $8.30 $8.16 $8.20 $8.08 131,810
2021-07-15 $8.27 $8.34 $8.22 $8.26 $8.14 151,626
2021-07-14 $8.33 $8.35 $8.24 $8.25 $8.13 128,557
2021-07-13 $8.39 $8.46 $8.36 $8.36 $8.21 56,766
2021-07-12 $8.45 $8.45 $8.35 $8.36 $8.21 65,838
2021-07-09 $8.44 $8.44 $8.38 $8.41 $8.26 75,811
2021-07-08 $8.39 $8.43 $8.37 $8.41 $8.26 96,823
2021-07-07 $8.35 $8.41 $8.33 $8.37 $8.22 81,008
2021-07-06 $8.31 $8.35 $8.28 $8.35 $8.20 93,764
2021-07-02 $8.26 $8.30 $8.24 $8.30 $8.15 80,813
2021-07-01 $8.24 $8.30 $8.20 $8.22 $8.07 213,768
2021-06-30 $8.30 $8.34 $8.22 $8.23 $8.08 159,871
2021-06-29 $8.28 $8.30 $8.25 $8.27 $8.12 96,497
2021-06-28 $8.27 $8.30 $8.26 $8.28 $8.13 37,826
2021-06-25 $8.26 $8.27 $8.25 $8.26 $8.11 33,809
2021-06-24 $8.28 $8.28 $8.25 $8.27 $8.12 62,035
2021-06-23 $8.26 $8.27 $8.25 $8.26 $8.11 76,005
2021-06-22 $8.28 $8.29 $8.26 $8.26 $8.11 57,230
2021-06-21 $8.24 $8.27 $8.22 $8.27 $8.12 63,265
2021-06-18 $8.23 $8.24 $8.21 $8.23 $8.08 50,697
2021-06-17 $8.17 $8.24 $8.16 $8.24 $8.09 89,535
2021-06-16 $8.20 $8.21 $8.14 $8.15 $8.00 77,713
2021-06-15 $8.17 $8.19 $8.15 $8.19 $8.04 73,936
2021-06-14 $8.15 $8.18 $8.14 $8.16 $8.01 51,465
2021-06-11 $8.18 $8.20 $8.12 $8.14 $7.99 82,692
2021-06-10 $8.21 $8.21 $8.16 $8.19 $8.01 55,041
2021-06-09 $8.15 $8.21 $8.15 $8.18 $8.00 81,429
2021-06-08 $8.21 $8.21 $8.13 $8.15 $7.97 78,564
2021-06-07 $8.22 $8.22 $8.17 $8.20 $8.02 36,625
2021-06-04 $8.23 $8.24 $8.15 $8.20 $8.02 146,583
2021-06-03 $8.18 $8.24 $8.16 $8.21 $8.03 162,399
2021-06-02 $8.16 $8.19 $8.13 $8.15 $7.97 57,161
2021-06-01 $8.16 $8.23 $8.11 $8.13 $7.95 70,778
2021-05-28 $8.23 $8.23 $8.13 $8.16 $7.98 118,122
2021-05-27 $8.17 $8.20 $8.15 $8.20 $8.02 52,386
2021-05-26 $8.17 $8.18 $8.14 $8.18 $8.00 36,567
2021-05-25 $8.13 $8.15 $8.10 $8.12 $7.95 22,830
2021-05-24 $8.13 $8.15 $8.08 $8.10 $7.93 53,027
2021-05-21 $8.10 $8.12 $8.04 $8.09 $7.92 55,273
2021-05-20 $8.05 $8.07 $8.00 $8.07 $7.90 61,364
2021-05-19 $7.94 $8.03 $7.94 $8.02 $7.85 54,653
2021-05-18 $7.94 $7.99 $7.94 $7.95 $7.78 101,193
2021-05-17 $7.99 $8.03 $7.93 $7.95 $7.78 124,315
2021-05-14 $8.00 $8.04 $7.95 $7.97 $7.80 80,009
2021-05-13 $8.09 $8.14 $7.96 $7.96 $7.79 59,479
2021-05-12 $8.19 $8.19 $8.07 $8.08 $7.88 70,713
2021-05-11 $8.20 $8.23 $8.15 $8.19 $7.98 57,716
2021-05-10 $8.20 $8.22 $8.17 $8.19 $7.98 58,551
2021-05-07 $8.15 $8.21 $8.15 $8.17 $7.96 52,643
2021-05-06 $8.12 $8.15 $8.08 $8.13 $7.92 82,246
2021-05-05 $8.07 $8.15 $8.01 $8.14 $7.93 93,300
2021-05-04 $8.05 $8.09 $8.00 $8.06 $7.86 81,869
2021-05-03 $7.98 $8.02 $7.96 $8.02 $7.82 101,116
2021-04-30 $7.99 $8.00 $7.92 $7.96 $7.76 158,387
2021-04-29 $8.00 $8.02 $7.94 $7.95 $7.75 129,046
2021-04-28 $8.02 $8.04 $7.97 $7.99 $7.79 86,926
2021-04-27 $8.06 $8.11 $7.99 $7.99 $7.79 73,337
2021-04-26 $8.13 $8.18 $8.04 $8.05 $7.85 105,307
2021-04-23 $8.00 $8.11 $7.99 $8.10 $7.90 131,960
2021-04-22 $8.07 $8.07 $7.96 $7.98 $7.78 80,901
2021-04-21 $7.99 $8.06 $7.98 $8.05 $7.85 53,726
2021-04-20 $8.04 $8.05 $7.95 $7.98 $7.78 80,799
2021-04-19 $8.00 $8.08 $7.98 $8.01 $7.80 48,910
2021-04-16 $8.02 $8.03 $7.99 $8.00 $7.80 46,104
2021-04-15 $8.07 $8.07 $8.00 $8.02 $7.82 62,501
2021-04-14 $8.09 $8.10 $8.01 $8.04 $7.84 85,443
2021-04-13 $8.03 $8.11 $7.99 $8.10 $7.87 81,465
2021-04-12 $8.03 $8.05 $8.00 $8.02 $7.79 46,596
2021-04-09 $7.99 $8.02 $7.96 $8.02 $7.79 69,909
2021-04-08 $7.99 $8.00 $7.94 $7.96 $7.73 37,007
2021-04-07 $7.93 $7.97 $7.91 $7.96 $7.73 78,014
2021-04-06 $7.90 $7.94 $7.90 $7.91 $7.68 42,368
2021-04-05 $7.91 $7.94 $7.87 $7.88 $7.65 45,395
2021-04-01 $7.88 $7.92 $7.87 $7.91 $7.68 87,747
2021-03-31 $7.89 $7.90 $7.82 $7.83 $7.60 81,010
2021-03-30 $7.82 $7.88 $7.82 $7.85 $7.62 86,357
2021-03-29 $7.79 $7.81 $7.78 $7.78 $7.56 28,222
2021-03-26 $7.82 $7.86 $7.71 $7.77 $7.55 207,798
2021-03-25 $7.82 $7.82 $7.78 $7.80 $7.57 30,953
2021-03-24 $7.79 $7.80 $7.74 $7.79 $7.57 42,191
2021-03-23 $7.76 $7.78 $7.74 $7.78 $7.56 92,040
2021-03-22 $7.78 $7.78 $7.67 $7.73 $7.51 57,950
2021-03-19 $7.76 $7.76 $7.71 $7.74 $7.52 51,794
2021-03-18 $7.74 $7.78 $7.71 $7.73 $7.51 57,104
2021-03-17 $7.74 $7.76 $7.71 $7.76 $7.54 72,185
2021-03-16 $7.82 $7.86 $7.71 $7.74 $7.52 111,712
2021-03-15 $7.79 $7.83 $7.76 $7.82 $7.59 41,942
2021-03-12 $7.80 $7.80 $7.74 $7.76 $7.54 48,645
2021-03-11 $7.84 $7.85 $7.81 $7.81 $7.58 47,856
2021-03-10 $7.84 $7.88 $7.84 $7.85 $7.59 58,213
2021-03-09 $7.84 $7.85 $7.80 $7.84 $7.58 54,569
2021-03-08 $7.80 $7.84 $7.76 $7.82 $7.57 40,388
2021-03-05 $7.85 $7.85 $7.72 $7.73 $7.48 99,920
2021-03-04 $7.83 $7.88 $7.79 $7.82 $7.57 52,746
2021-03-03 $7.83 $7.84 $7.78 $7.80 $7.55 56,096
2021-03-02 $7.83 $7.87 $7.79 $7.84 $7.58 51,520
2021-03-01 $7.85 $7.89 $7.80 $7.80 $7.55 56,120
2021-02-26 $7.75 $7.87 $7.75 $7.79 $7.54 114,843
2021-02-25 $7.74 $7.78 $7.67 $7.71 $7.46 108,292
2021-02-24 $7.66 $7.74 $7.63 $7.74 $7.49 111,115
2021-02-23 $7.72 $7.72 $7.59 $7.66 $7.41 147,648
2021-02-22 $7.87 $7.87 $7.67 $7.68 $7.43 152,908
2021-02-19 $7.86 $7.89 $7.80 $7.84 $7.58 108,390
2021-02-18 $7.94 $7.94 $7.86 $7.87 $7.61 67,769
2021-02-17 $7.95 $7.99 $7.92 $7.92 $7.66 75,887
2021-02-16 $8.00 $8.02 $7.93 $7.95 $7.69 87,924
2021-02-12 $8.07 $8.07 $8.00 $8.01 $7.75 37,865
2021-02-11 $8.05 $8.09 $8.02 $8.03 $7.77 49,452
2021-02-10 $8.05 $8.09 $8.02 $8.06 $7.77 105,510
2021-02-09 $8.00 $8.05 $7.98 $8.00 $7.71 95,851
2021-02-08 $7.96 $8.00 $7.96 $7.98 $7.69 219,912
2021-02-05 $7.92 $7.96 $7.92 $7.96 $7.67 79,241
2021-02-04 $7.91 $7.95 $7.90 $7.91 $7.62 88,246
2021-02-03 $7.86 $7.95 $7.84 $7.91 $7.62 100,308
2021-02-02 $7.82 $7.90 $7.81 $7.89 $7.60 109,395
2021-02-01 $7.89 $7.89 $7.80 $7.83 $7.55 105,909
2021-01-29 $7.93 $7.94 $7.83 $7.86 $7.58 109,813
2021-01-28 $7.89 $7.96 $7.82 $7.95 $7.66 191,219
2021-01-27 $7.84 $7.90 $7.83 $7.88 $7.59 206,424
2021-01-26 $7.80 $7.91 $7.79 $7.83 $7.55 102,530
2021-01-25 $7.84 $7.88 $7.76 $7.78 $7.50 82,889
2021-01-22 $7.83 $7.88 $7.80 $7.82 $7.54 85,830
2021-01-21 $7.79 $7.82 $7.70 $7.82 $7.54 106,952
2021-01-20 $7.76 $7.78 $7.73 $7.78 $7.50 46,182
2021-01-19 $7.77 $7.78 $7.71 $7.73 $7.45 83,925
2021-01-15 $7.81 $7.81 $7.71 $7.74 $7.46 85,100
2021-01-14 $7.83 $7.84 $7.78 $7.79 $7.51 70,268
2021-01-13 $7.88 $7.89 $7.81 $7.84 $7.53 57,542
2021-01-12 $7.88 $7.88 $7.80 $7.84 $7.53 63,936
2021-01-11 $7.77 $7.90 $7.75 $7.87 $7.56 243,025
2021-01-08 $7.80 $7.80 $7.74 $7.75 $7.44 54,091
2021-01-07 $7.80 $7.80 $7.75 $7.77 $7.46 46,888
2021-01-06 $7.83 $7.83 $7.78 $7.79 $7.48 47,189
2021-01-05 $7.82 $7.83 $7.78 $7.83 $7.52 60,933
2021-01-04 $7.89 $7.90 $7.78 $7.80 $7.49 164,542
2020-12-31 $7.79 $7.87 $7.74 $7.87 $7.56 159,439
2020-12-30 $7.70 $7.76 $7.67 $7.76 $7.45 144,587
2020-12-29 $7.67 $7.70 $7.63 $7.69 $7.38 85,653
2020-12-28 $7.65 $7.65 $7.60 $7.63 $7.33 96,631
2020-12-24 $7.68 $7.68 $7.62 $7.65 $7.34 78,491
2020-12-23 $7.65 $7.65 $7.59 $7.63 $7.33 151,666
2020-12-22 $7.65 $7.67 $7.59 $7.61 $7.31 117,650
2020-12-21 $7.66 $7.66 $7.60 $7.63 $7.33 71,106
2020-12-18 $7.67 $7.67 $7.58 $7.64 $7.34 106,863
2020-12-17 $7.72 $7.72 $7.65 $7.65 $7.34 62,140
2020-12-16 $7.70 $7.72 $7.65 $7.68 $7.37 126,795
2020-12-15 $7.70 $7.75 $7.68 $7.71 $7.40 137,881
2020-12-14 $7.82 $7.82 $7.69 $7.71 $7.40 184,865
2020-12-11 $7.81 $7.82 $7.77 $7.78 $7.47 67,679
2020-12-10 $7.84 $7.84 $7.79 $7.82 $7.48 53,974
2020-12-09 $7.78 $7.87 $7.75 $7.83 $7.49 130,164
2020-12-08 $7.70 $7.77 $7.67 $7.76 $7.42 92,083
2020-12-07 $7.73 $7.74 $7.66 $7.69 $7.35 128,272
2020-12-04 $7.73 $7.75 $7.69 $7.71 $7.37 59,898
2020-12-03 $7.67 $7.71 $7.65 $7.71 $7.37 126,445
2020-12-02 $7.70 $7.75 $7.61 $7.64 $7.31 216,099
2020-12-01 $7.69 $7.70 $7.66 $7.69 $7.35 67,857
2020-11-30 $7.65 $7.67 $7.62 $7.66 $7.33 90,964
2020-11-27 $7.66 $7.67 $7.63 $7.66 $7.33 31,406
2020-11-25 $7.65 $7.66 $7.58 $7.62 $7.29 70,716
2020-11-24 $7.59 $7.66 $7.59 $7.61 $7.28 42,792
2020-11-23 $7.59 $7.59 $7.56 $7.59 $7.26 52,051
2020-11-20 $7.59 $7.63 $7.52 $7.55 $7.22 82,849
2020-11-19 $7.53 $7.63 $7.53 $7.59 $7.26 40,956
2020-11-18 $7.53 $7.58 $7.50 $7.51 $7.18 238,828
2020-11-17 $7.53 $7.54 $7.52 $7.53 $7.20 67,770
2020-11-16 $7.54 $7.54 $7.50 $7.52 $7.19 55,588
2020-11-13 $7.53 $7.54 $7.50 $7.53 $7.20 92,700
2020-11-12 $7.59 $7.60 $7.53 $7.54 $7.18 128,483
2020-11-11 $7.60 $7.62 $7.56 $7.58 $7.22 74,468
2020-11-10 $7.64 $7.65 $7.56 $7.57 $7.21 117,225
2020-11-09 $7.57 $7.60 $7.55 $7.58 $7.22 124,419
2020-11-06 $7.44 $7.57 $7.44 $7.57 $7.21 97,868
2020-11-05 $7.49 $7.50 $7.43 $7.43 $7.08 101,336
2020-11-04 $7.37 $7.48 $7.31 $7.48 $7.13 206,416
2020-11-03 $7.34 $7.35 $7.27 $7.31 $6.96 166,742
2020-11-02 $7.27 $7.30 $7.27 $7.30 $6.95 55,023
2020-10-30 $7.35 $7.35 $7.25 $7.26 $6.92 97,635
2020-10-29 $7.30 $7.35 $7.30 $7.31 $6.96 62,925
2020-10-28 $7.22 $7.32 $7.21 $7.28 $6.94 178,013
2020-10-27 $7.24 $7.26 $7.21 $7.24 $6.90 98,412
2020-10-26 $7.27 $7.28 $7.20 $7.23 $6.89 98,295
2020-10-23 $7.29 $7.30 $7.27 $7.27 $6.93 58,790
2020-10-22 $7.32 $7.32 $7.27 $7.28 $6.94 65,099
2020-10-21 $7.29 $7.31 $7.26 $7.30 $6.95 77,270
2020-10-20 $7.26 $7.30 $7.25 $7.29 $6.94 71,796
2020-10-19 $7.27 $7.28 $7.22 $7.26 $6.92 70,160
2020-10-16 $7.33 $7.34 $7.24 $7.27 $6.93 100,538
2020-10-15 $7.36 $7.37 $7.29 $7.31 $6.96 48,273
2020-10-14 $7.39 $7.39 $7.33 $7.35 $7.00 76,049
2020-10-13 $7.43 $7.43 $7.38 $7.38 $7.00 59,498
2020-10-12 $7.43 $7.43 $7.39 $7.41 $7.03 78,002
2020-10-09 $7.42 $7.42 $7.37 $7.40 $7.02 75,154
2020-10-08 $7.41 $7.41 $7.38 $7.41 $7.03 69,938
2020-10-07 $7.34 $7.39 $7.32 $7.39 $7.01 114,384
2020-10-06 $7.33 $7.36 $7.31 $7.34 $6.96 49,417
2020-10-05 $7.37 $7.37 $7.31 $7.34 $6.96 73,383
2020-10-02 $7.35 $7.39 $7.29 $7.38 $7.00 58,509
2020-10-01 $7.32 $7.39 $7.32 $7.36 $6.98 139,150
2020-09-30 $7.31 $7.35 $7.29 $7.29 $6.92 81,570
2020-09-29 $7.29 $7.30 $7.27 $7.30 $6.93 48,073
2020-09-28 $7.29 $7.31 $7.25 $7.27 $6.90 139,137
2020-09-25 $7.24 $7.27 $7.22 $7.27 $6.90 111,526
2020-09-24 $7.29 $7.29 $7.23 $7.24 $6.87 123,915
2020-09-23 $7.32 $7.32 $7.27 $7.28 $6.91 49,147
2020-09-22 $7.32 $7.34 $7.30 $7.30 $6.93 96,127
2020-09-21 $7.37 $7.40 $7.32 $7.33 $6.95 54,404
2020-09-18 $7.38 $7.40 $7.37 $7.38 $7.00 78,875
2020-09-17 $7.40 $7.41 $7.38 $7.38 $7.00 53,721
2020-09-16 $7.41 $7.41 $7.38 $7.39 $7.01 83,413
2020-09-15 $7.43 $7.43 $7.37 $7.41 $7.03 82,386
2020-09-14 $7.44 $7.47 $7.39 $7.40 $7.02 56,405
2020-09-11 $7.47 $7.50 $7.44 $7.45 $7.04 88,750
2020-09-10 $7.43 $7.48 $7.43 $7.47 $7.06 64,335
2020-09-09 $7.38 $7.43 $7.35 $7.43 $7.02 83,905
2020-09-08 $7.43 $7.44 $7.35 $7.36 $6.95 53,167
2020-09-04 $7.50 $7.52 $7.43 $7.45 $7.04 73,973
2020-09-03 $7.56 $7.56 $7.47 $7.48 $7.07 53,181
2020-09-02 $7.56 $7.58 $7.52 $7.56 $7.14 84,307
2020-09-01 $7.54 $7.55 $7.51 $7.53 $7.12 76,277
2020-08-31 $7.55 $7.64 $7.49 $7.52 $7.11 186,631
2020-08-28 $7.41 $7.50 $7.39 $7.50 $7.09 50,037
2020-08-27 $7.45 $7.45 $7.40 $7.40 $6.99 82,797
2020-08-26 $7.51 $7.53 $7.39 $7.45 $7.04 204,518
2020-08-25 $7.58 $7.60 $7.52 $7.53 $7.12 62,042
2020-08-24 $7.54 $7.61 $7.54 $7.59 $7.17 61,790
2020-08-21 $7.62 $7.63 $7.50 $7.55 $7.13 133,548
2020-08-20 $7.67 $7.68 $7.62 $7.64 $7.22 51,457
2020-08-19 $7.70 $7.70 $7.65 $7.66 $7.24 61,049
2020-08-18 $7.69 $7.72 $7.67 $7.67 $7.25 25,328
2020-08-17 $7.72 $7.72 $7.69 $7.69 $7.27 84,860
2020-08-14 $7.74 $7.75 $7.71 $7.72 $7.29 40,232
2020-08-13 $7.74 $7.75 $7.73 $7.73 $7.30 80,841
2020-08-12 $7.80 $7.80 $7.68 $7.74 $7.29 181,262
2020-08-11 $7.79 $7.80 $7.73 $7.78 $7.32 137,511
2020-08-10 $7.75 $7.76 $7.74 $7.76 $7.30 81,289
2020-08-07 $7.77 $7.79 $7.74 $7.74 $7.29 63,130
2020-08-06 $7.76 $7.77 $7.72 $7.74 $7.29 53,490
2020-08-05 $7.70 $7.75 $7.69 $7.71 $7.26 76,766
2020-08-04 $7.66 $7.70 $7.60 $7.67 $7.22 96,281
2020-08-03 $7.55 $7.63 $7.55 $7.62 $7.17 110,070
2020-07-31 $7.55 $7.56 $7.52 $7.55 $7.11 87,857
2020-07-30 $7.52 $7.54 $7.50 $7.54 $7.10 69,060
2020-07-29 $7.55 $7.55 $7.51 $7.53 $7.09 70,579
2020-07-28 $7.49 $7.53 $7.49 $7.52 $7.08 64,462
2020-07-27 $7.50 $7.53 $7.49 $7.50 $7.06 54,991
2020-07-24 $7.52 $7.52 $7.48 $7.50 $7.06 35,525
2020-07-23 $7.48 $7.52 $7.48 $7.51 $7.07 55,397
2020-07-22 $7.53 $7.55 $7.48 $7.50 $7.06 144,565
2020-07-21 $7.55 $7.56 $7.51 $7.54 $7.10 33,938
2020-07-20 $7.52 $7.54 $7.51 $7.53 $7.09 40,969
2020-07-17 $7.47 $7.53 $7.43 $7.51 $7.07 50,506
2020-07-16 $7.44 $7.47 $7.43 $7.46 $7.02 39,237
2020-07-15 $7.42 $7.45 $7.40 $7.45 $7.01 53,866
2020-07-14 $7.45 $7.47 $7.39 $7.42 $6.98 81,238
2020-07-13 $7.55 $7.55 $7.44 $7.46 $6.99 101,687
2020-07-10 $7.50 $7.51 $7.45 $7.51 $7.04 63,719
2020-07-09 $7.50 $7.58 $7.45 $7.46 $6.99 102,639
2020-07-08 $7.42 $7.52 $7.42 $7.50 $7.03 106,846
2020-07-07 $7.31 $7.43 $7.31 $7.41 $6.95 215,963
2020-07-06 $7.28 $7.32 $7.25 $7.31 $6.85 199,916
2020-07-02 $7.24 $7.26 $7.23 $7.25 $6.80 115,285
2020-07-01 $7.23 $7.27 $7.20 $7.26 $6.81 121,509
2020-06-30 $7.22 $7.24 $7.16 $7.24 $6.79 136,001
2020-06-29 $7.18 $7.21 $7.13 $7.19 $6.74 128,320
2020-06-26 $7.18 $7.21 $7.16 $7.18 $6.73 128,267
2020-06-25 $7.22 $7.22 $7.19 $7.20 $6.75 96,377
2020-06-24 $7.22 $7.22 $7.19 $7.22 $6.77 103,800
2020-06-23 $7.22 $7.25 $7.19 $7.24 $6.79 107,477
2020-06-22 $7.21 $7.23 $7.19 $7.22 $6.77 105,574
2020-06-19 $7.27 $7.30 $7.23 $7.23 $6.78 64,885
2020-06-18 $7.23 $7.30 $7.23 $7.28 $6.82 24,274
2020-06-17 $7.30 $7.31 $7.25 $7.25 $6.80 42,307
2020-06-16 $7.33 $7.36 $7.30 $7.32 $6.86 46,503
2020-06-15 $7.30 $7.35 $7.26 $7.30 $6.84 55,800
2020-06-12 $7.24 $7.34 $7.24 $7.33 $6.87 89,281
2020-06-11 $7.21 $7.27 $7.20 $7.24 $6.79 125,905
2020-06-10 $7.26 $7.31 $7.26 $7.30 $6.82 93,357
2020-06-09 $7.25 $7.27 $7.21 $7.26 $6.78 115,098
2020-06-08 $7.20 $7.27 $7.20 $7.25 $6.77 100,805
2020-06-05 $7.14 $7.23 $7.14 $7.20 $6.72 65,492
2020-06-04 $7.18 $7.21 $7.16 $7.17 $6.69 61,660
2020-06-03 $7.26 $7.26 $7.13 $7.20 $6.72 195,602
2020-06-02 $7.22 $7.26 $7.22 $7.23 $6.75 103,903
2020-06-01 $7.18 $7.25 $7.17 $7.23 $6.75 106,165
2020-05-29 $7.16 $7.17 $7.12 $7.17 $6.69 160,663
2020-05-28 $7.04 $7.11 $7.03 $7.11 $6.64 150,189
2020-05-27 $7.00 $7.05 $6.98 $7.05 $6.58 101,649
2020-05-26 $6.98 $7.04 $6.95 $6.96 $6.50 156,034
2020-05-22 $6.94 $6.97 $6.92 $6.95 $6.49 118,012
2020-05-21 $6.93 $6.94 $6.90 $6.93 $6.47 128,942
2020-05-20 $6.94 $6.97 $6.89 $6.93 $6.47 100,709
2020-05-19 $6.88 $6.92 $6.87 $6.89 $6.43 63,685
2020-05-18 $6.90 $6.92 $6.83 $6.87 $6.41 91,637
2020-05-15 $6.89 $6.95 $6.88 $6.89 $6.43 100,614
2020-05-14 $6.92 $6.92 $6.83 $6.89 $6.43 74,564
2020-05-13 $7.04 $7.04 $6.89 $6.92 $6.46 94,028
2020-05-12 $7.07 $7.07 $7.01 $7.05 $6.55 111,518
2020-05-11 $7.02 $7.05 $7.01 $7.04 $6.54 46,016
2020-05-08 $7.02 $7.03 $6.99 $7.03 $6.53 79,961
2020-05-07 $6.97 $7.00 $6.95 $6.96 $6.47 78,003
2020-05-06 $6.94 $6.99 $6.90 $6.94 $6.45 95,245
2020-05-05 $6.93 $6.98 $6.91 $6.97 $6.48 119,774
2020-05-04 $6.87 $6.93 $6.85 $6.92 $6.43 86,811
2020-05-01 $6.81 $6.91 $6.81 $6.88 $6.40 67,153
2020-04-30 $6.87 $6.88 $6.77 $6.85 $6.37 107,089
2020-04-29 $6.81 $6.88 $6.77 $6.84 $6.36 111,748
2020-04-28 $6.77 $6.79 $6.71 $6.77 $6.29 169,706
2020-04-27 $6.83 $6.85 $6.60 $6.75 $6.27 330,358
2020-04-24 $7.02 $7.02 $6.87 $6.91 $6.42 86,087
2020-04-23 $7.11 $7.11 $6.95 $6.99 $6.50 113,971
2020-04-22 $7.08 $7.11 $7.05 $7.09 $6.59 162,495
2020-04-21 $7.06 $7.08 $7.01 $7.08 $6.58 124,127
2020-04-20 $7.16 $7.16 $7.07 $7.11 $6.61 125,792
2020-04-17 $7.21 $7.25 $7.13 $7.17 $6.67 250,022
2020-04-16 $7.17 $7.18 $7.11 $7.18 $6.67 231,990
2020-04-15 $6.98 $7.13 $6.98 $7.13 $6.63 76,548
2020-04-14 $7.10 $7.16 $7.06 $7.09 $6.59 167,466
2020-04-13 $7.15 $7.15 $7.03 $7.06 $6.54 175,447
2020-04-09 $7.05 $7.19 $7.03 $7.16 $6.63 178,765
2020-04-08 $6.86 $7.00 $6.86 $6.97 $6.45 90,973
2020-04-07 $6.94 $7.00 $6.82 $6.85 $6.34 184,825
2020-04-06 $6.80 $7.22 $6.79 $6.86 $6.35 192,228
2020-04-03 $6.90 $6.90 $6.67 $6.73 $6.23 169,922
2020-04-02 $7.00 $7.03 $6.87 $6.94 $6.42 173,709
2020-04-01 $7.14 $7.16 $6.95 $7.00 $6.48 180,762
2020-03-31 $7.16 $7.22 $7.14 $7.17 $6.64 224,874
2020-03-30 $6.90 $7.21 $6.90 $7.21 $6.67 208,907
2020-03-27 $6.82 $7.07 $6.82 $6.99 $6.47 257,305
2020-03-26 $6.74 $7.10 $6.74 $7.05 $6.53 387,308
2020-03-25 $6.44 $6.85 $6.40 $6.79 $6.29 197,627
2020-03-24 $6.17 $6.42 $6.17 $6.42 $5.94 138,767
2020-03-23 $6.43 $6.43 $5.80 $6.10 $5.65 282,659
2020-03-20 $6.00 $6.47 $5.94 $6.40 $5.92 775,898
2020-03-19 $5.70 $6.05 $5.15 $6.00 $5.55 349,670
2020-03-18 $6.58 $6.58 $5.75 $5.83 $5.40 414,416
2020-03-17 $6.66 $6.72 $6.54 $6.65 $6.16 145,863
2020-03-16 $6.56 $6.79 $6.50 $6.63 $6.14 156,429
2020-03-13 $6.84 $7.07 $6.77 $7.00 $6.48 305,139
2020-03-12 $7.29 $7.31 $6.20 $6.82 $6.31 486,307
2020-03-11 $7.72 $7.77 $7.39 $7.58 $6.99 526,354
2020-03-10 $8.04 $8.04 $7.77 $7.85 $7.23 204,215
2020-03-09 $7.97 $8.08 $7.97 $8.01 $7.38 287,327
2020-03-06 $8.17 $8.19 $8.04 $8.15 $7.51 205,039
2020-03-05 $8.14 $8.20 $8.14 $8.18 $7.54 59,976
2020-03-04 $8.14 $8.18 $8.11 $8.18 $7.54 144,092
2020-03-03 $8.08 $8.18 $8.08 $8.13 $7.49 193,860
2020-03-02 $7.96 $8.09 $7.96 $8.07 $7.44 225,701
2020-02-28 $8.10 $8.14 $7.90 $7.95 $7.33 371,896
2020-02-27 $8.15 $8.20 $8.13 $8.14 $7.50 258,800
2020-02-26 $8.32 $8.33 $8.26 $8.26 $7.61 81,832
2020-02-25 $8.31 $8.34 $8.31 $8.31 $7.66 184,164
2020-02-24 $8.30 $8.32 $8.25 $8.31 $7.66 86,547
2020-02-21 $8.28 $8.32 $8.28 $8.31 $7.66 57,891
2020-02-20 $8.24 $8.28 $8.23 $8.28 $7.63 85,894
2020-02-19 $8.21 $8.24 $8.20 $8.23 $7.58 91,474
2020-02-18 $8.18 $8.22 $8.18 $8.21 $7.57 105,691
2020-02-14 $8.19 $8.21 $8.17 $8.18 $7.54 69,019
2020-02-13 $8.19 $8.21 $8.19 $8.20 $7.56 113,502
2020-02-12 $8.22 $8.22 $8.21 $8.22 $7.55 109,172
2020-02-11 $8.21 $8.22 $8.19 $8.22 $7.55 163,870
2020-02-10 $8.14 $8.20 $8.14 $8.18 $7.51 168,566
2020-02-07 $8.13 $8.16 $8.13 $8.15 $7.48 96,200
2020-02-06 $8.13 $8.14 $8.12 $8.13 $7.47 58,088
2020-02-05 $8.12 $8.13 $8.11 $8.13 $7.47 65,518
2020-02-04 $8.11 $8.13 $8.09 $8.13 $7.47 60,694
2020-02-03 $8.12 $8.14 $8.09 $8.13 $7.47 138,425
2020-01-31 $8.15 $8.17 $8.12 $8.12 $7.46 120,687
2020-01-30 $8.11 $8.15 $8.10 $8.13 $7.47 106,268
2020-01-29 $8.09 $8.12 $8.09 $8.11 $7.45 94,119
2020-01-28 $8.11 $8.11 $8.08 $8.09 $7.43 37,464
2020-01-27 $8.12 $8.15 $8.10 $8.11 $7.45 65,390
2020-01-24 $8.09 $8.11 $8.09 $8.11 $7.45 81,352
2020-01-23 $8.05 $8.09 $8.05 $8.09 $7.43 91,474
2020-01-22 $8.04 $8.07 $8.04 $8.05 $7.39 225,181
2020-01-21 $8.06 $8.08 $8.05 $8.07 $7.41 66,493
2020-01-17 $8.05 $8.06 $8.03 $8.05 $7.39 84,321
2020-01-16 $8.05 $8.07 $8.04 $8.04 $7.38 50,866
2020-01-15 $8.07 $8.08 $8.05 $8.05 $7.39 74,091
2020-01-14 $8.04 $8.07 $8.03 $8.06 $7.40 87,932
2020-01-13 $8.04 $8.07 $8.04 $8.07 $7.38 204,250
2020-01-10 $8.06 $8.08 $8.03 $8.04 $7.36 117,632
2020-01-09 $8.06 $8.09 $8.05 $8.07 $7.38 66,462
2020-01-08 $8.04 $8.06 $8.02 $8.06 $7.37 155,154
2020-01-07 $7.97 $8.02 $7.97 $8.02 $7.34 141,454
2020-01-06 $7.98 $8.01 $7.96 $7.97 $7.29 131,637
2020-01-03 $7.98 $8.00 $7.94 $7.98 $7.30 166,229
2020-01-02 $7.99 $8.02 $7.98 $7.99 $7.31 107,993
2019-12-31 $7.95 $8.00 $7.95 $7.99 $7.31 140,255
2019-12-30 $7.99 $7.99 $7.94 $7.97 $7.29 121,120
2019-12-27 $7.98 $8.03 $7.95 $7.99 $7.31 150,947
2019-12-26 $7.98 $8.02 $7.97 $8.00 $7.32 91,319
2019-12-24 $7.98 $8.02 $7.97 $7.97 $7.29 102,368
2019-12-23 $7.95 $8.00 $7.95 $7.98 $7.30 130,456
2019-12-20 $8.01 $8.01 $7.95 $7.95 $7.27 91,994
2019-12-19 $8.02 $8.03 $7.97 $7.98 $7.30 73,976
2019-12-18 $8.00 $8.02 $7.97 $7.99 $7.31 112,280
2019-12-17 $7.96 $8.04 $7.95 $8.00 $7.32 133,928
2019-12-16 $7.97 $7.99 $7.95 $7.96 $7.28 112,029
2019-12-13 $7.97 $8.00 $7.96 $7.97 $7.29 100,685
2019-12-12 $8.02 $8.03 $7.97 $7.97 $7.29 223,428
2019-12-11 $8.07 $8.08 $8.03 $8.06 $7.35 168,044
2019-12-10 $8.06 $8.08 $8.05 $8.07 $7.36 103,102
2019-12-09 $8.03 $8.08 $8.03 $8.08 $7.36 110,276
2019-12-06 $8.04 $8.07 $8.02 $8.05 $7.34 108,694
2019-12-05 $8.05 $8.10 $8.03 $8.05 $7.34 122,636
2019-12-04 $8.02 $8.08 $8.02 $8.04 $7.33 206,165
2019-12-03 $8.01 $8.05 $7.99 $8.05 $7.34 236,039
2019-12-02 $8.14 $8.17 $8.05 $8.05 $7.34 167,512
2019-11-29 $8.06 $8.19 $8.04 $8.19 $7.46 141,251
2019-11-27 $8.41 $8.41 $8.03 $8.08 $7.36 593,297
2019-11-26 $8.54 $8.60 $8.54 $8.59 $7.83 59,988
2019-11-25 $8.59 $8.60 $8.53 $8.53 $7.77 73,993
2019-11-22 $8.60 $8.67 $8.53 $8.54 $7.78 92,811
2019-11-21 $8.51 $8.64 $8.48 $8.61 $7.85 70,926
2019-11-20 $8.51 $8.54 $8.47 $8.50 $7.75 39,817
2019-11-19 $8.43 $8.50 $8.40 $8.49 $7.74 93,062
2019-11-18 $8.47 $8.48 $8.42 $8.42 $7.67 69,373
2019-11-15 $8.49 $8.53 $8.41 $8.45 $7.70 117,498
2019-11-14 $8.58 $8.60 $8.49 $8.49 $7.74 86,476
2019-11-13 $8.64 $8.67 $8.57 $8.64 $7.84 99,286
2019-11-12 $8.68 $8.69 $8.61 $8.63 $7.83 84,270
2019-11-11 $8.67 $8.71 $8.64 $8.70 $7.90 26,745
2019-11-08 $8.58 $8.69 $8.58 $8.68 $7.88 89,142
2019-11-07 $8.69 $8.69 $8.55 $8.59 $7.80 137,383
2019-11-06 $8.54 $8.74 $8.53 $8.74 $7.93 177,260
2019-11-05 $8.42 $8.54 $8.41 $8.53 $7.74 83,522
2019-11-04 $8.57 $8.57 $8.41 $8.42 $7.64 190,396
2019-11-01 $8.49 $8.61 $8.43 $8.59 $7.80 236,531
2019-10-31 $8.44 $8.50 $8.41 $8.50 $7.72 180,742
2019-10-30 $8.26 $8.41 $8.26 $8.40 $7.62 197,195
2019-10-29 $8.29 $8.31 $8.21 $8.25 $7.49 121,818
2019-10-28 $8.38 $8.40 $8.29 $8.29 $7.52 108,150
2019-10-25 $8.45 $8.46 $8.39 $8.40 $7.62 92,290
2019-10-24 $8.44 $8.46 $8.43 $8.43 $7.65 60,176
2019-10-23 $8.45 $8.49 $8.41 $8.44 $7.66 89,981
2019-10-22 $8.42 $8.47 $8.42 $8.44 $7.66 58,998
2019-10-21 $8.39 $8.42 $8.35 $8.41 $7.63 91,837
2019-10-18 $8.41 $8.43 $8.36 $8.40 $7.62 88,433
2019-10-17 $8.46 $8.47 $8.35 $8.39 $7.62 100,348
2019-10-16 $8.49 $8.49 $8.43 $8.47 $7.69 86,710
2019-10-15 $8.49 $8.50 $8.46 $8.50 $7.72 79,258
2019-10-14 $8.47 $8.49 $8.47 $8.49 $7.71 44,086
2019-10-11 $8.44 $8.47 $8.43 $8.47 $7.69 140,582
2019-10-10 $8.46 $8.50 $8.45 $8.50 $7.68 129,859
2019-10-09 $8.47 $8.50 $8.46 $8.46 $7.65 62,162
2019-10-08 $8.48 $8.50 $8.47 $8.49 $7.67 80,601
2019-10-07 $8.47 $8.49 $8.45 $8.47 $7.66 78,761
2019-10-04 $8.47 $8.48 $8.44 $8.47 $7.66 56,775
2019-10-03 $8.44 $8.47 $8.42 $8.45 $7.64 84,318
2019-10-02 $8.42 $8.48 $8.41 $8.44 $7.63 94,101
2019-10-01 $8.41 $8.46 $8.40 $8.40 $7.59 105,768
2019-09-30 $8.48 $8.50 $8.41 $8.41 $7.60 94,765
2019-09-27 $8.41 $8.45 $8.37 $8.45 $7.64 97,835
2019-09-26 $8.30 $8.41 $8.30 $8.40 $7.59 120,619
2019-09-25 $8.31 $8.38 $8.29 $8.30 $7.50 54,847
2019-09-24 $8.25 $8.32 $8.24 $8.29 $7.49 150,465
2019-09-23 $8.26 $8.30 $8.23 $8.27 $7.48 109,115
2019-09-20 $8.26 $8.26 $8.18 $8.24 $7.45 65,886
2019-09-19 $8.21 $8.25 $8.18 $8.21 $7.42 53,894
2019-09-18 $8.15 $8.22 $8.14 $8.17 $7.39 84,520
2019-09-17 $8.12 $8.13 $8.08 $8.13 $7.35 107,233
2019-09-16 $7.99 $8.08 $7.99 $8.05 $7.28 133,858
2019-09-13 $8.19 $8.19 $7.96 $7.99 $7.22 419,016
2019-09-12 $8.33 $8.33 $8.21 $8.24 $7.42 235,332
2019-09-11 $8.42 $8.45 $8.30 $8.33 $7.50 249,272
2019-09-10 $8.50 $8.51 $8.41 $8.42 $7.58 100,414
2019-09-09 $8.48 $8.52 $8.41 $8.51 $7.66 123,796
2019-09-06 $8.43 $8.51 $8.42 $8.51 $7.66 123,856
2019-09-05 $8.52 $8.54 $8.41 $8.43 $7.59 114,784
2019-09-04 $8.54 $8.56 $8.52 $8.53 $7.68 105,020
2019-09-03 $8.60 $8.60 $8.53 $8.54 $7.69 106,226
2019-08-30 $8.53 $8.60 $8.50 $8.60 $7.74 150,612
2019-08-29 $8.51 $8.53 $8.49 $8.52 $7.67 93,377
2019-08-28 $8.50 $8.53 $8.46 $8.48 $7.63 83,219
2019-08-27 $8.50 $8.51 $8.47 $8.50 $7.65 141,944
2019-08-26 $8.35 $8.49 $8.35 $8.49 $7.64 184,866
2019-08-23 $8.34 $8.36 $8.31 $8.33 $7.50 98,729
2019-08-22 $8.39 $8.43 $8.31 $8.32 $7.49 110,819
2019-08-21 $8.42 $8.46 $8.36 $8.37 $7.53 117,238
2019-08-20 $8.47 $8.48 $8.41 $8.42 $7.58 89,248
2019-08-19 $8.49 $8.52 $8.45 $8.47 $7.62 116,206
2019-08-16 $8.44 $8.51 $8.43 $8.50 $7.65 144,715
2019-08-15 $8.43 $8.48 $8.43 $8.48 $7.63 75,417
2019-08-14 $8.45 $8.50 $8.40 $8.46 $7.61 101,932
2019-08-13 $8.45 $8.50 $8.40 $8.40 $7.56 103,344
2019-08-12 $8.50 $8.57 $8.48 $8.48 $7.60 50,400
2019-08-09 $8.46 $8.50 $8.44 $8.48 $7.60 111,673
2019-08-08 $8.54 $8.54 $8.44 $8.47 $7.59 88,735
2019-08-07 $8.60 $8.63 $8.50 $8.51 $7.63 92,777
2019-08-06 $8.65 $8.65 $8.54 $8.56 $7.67 110,742
2019-08-05 $8.56 $8.62 $8.50 $8.61 $7.72 174,755
2019-08-02 $8.61 $8.63 $8.52 $8.55 $7.66 164,935
2019-08-01 $8.38 $8.61 $8.36 $8.60 $7.71 272,775
2019-07-31 $8.36 $8.39 $8.28 $8.37 $7.50 218,803
2019-07-30 $8.35 $8.43 $8.31 $8.32 $7.46 285,069
2019-07-29 $8.29 $8.44 $8.27 $8.35 $7.48 236,669
2019-07-26 $8.28 $8.29 $8.25 $8.26 $7.40 83,411
2019-07-25 $8.22 $8.27 $8.21 $8.27 $7.41 75,120
2019-07-24 $8.15 $8.28 $8.15 $8.22 $7.37 142,324
2019-07-23 $8.18 $8.20 $8.12 $8.16 $7.31 57,399
2019-07-22 $8.21 $8.21 $8.13 $8.15 $7.30 94,438
2019-07-19 $8.09 $8.21 $8.09 $8.21 $7.36 110,346
2019-07-18 $8.14 $8.15 $8.08 $8.08 $7.24 119,346
2019-07-17 $8.19 $8.19 $8.15 $8.17 $7.32 54,071
2019-07-16 $8.16 $8.19 $8.15 $8.18 $7.33 62,512
2019-07-15 $8.16 $8.20 $8.13 $8.18 $7.33 77,239
2019-07-12 $8.15 $8.16 $8.12 $8.15 $7.30 95,645
2019-07-11 $8.12 $8.16 $8.09 $8.13 $7.26 112,672
2019-07-10 $8.12 $8.17 $8.08 $8.12 $7.25 138,587
2019-07-09 $8.05 $8.11 $8.02 $8.07 $7.20 105,138
2019-07-08 $8.04 $8.05 $8.02 $8.03 $7.17 107,148
2019-07-05 $7.99 $8.02 $7.99 $8.01 $7.15 93,290
2019-07-03 $8.00 $8.02 $7.98 $8.01 $7.15 56,210
2019-07-02 $7.96 $8.01 $7.96 $7.98 $7.12 78,322
2019-07-01 $7.92 $7.99 $7.92 $7.97 $7.11 99,152
2019-06-28 $7.96 $8.00 $7.93 $7.93 $7.08 127,733
2019-06-27 $7.92 $7.95 $7.88 $7.95 $7.09 98,770
2019-06-26 $7.90 $7.93 $7.86 $7.90 $7.05 126,618
2019-06-25 $8.00 $8.00 $7.85 $7.88 $7.03 424,049
2019-06-24 $8.01 $8.02 $7.97 $7.99 $7.13 94,332
2019-06-21 $8.00 $8.01 $7.98 $7.99 $7.13 59,063
2019-06-20 $7.99 $8.00 $7.95 $7.96 $7.10 46,633
2019-06-19 $7.99 $7.99 $7.95 $7.97 $7.11 58,487
2019-06-18 $8.00 $8.00 $7.97 $7.97 $7.11 113,598
2019-06-17 $8.01 $8.02 $7.97 $7.99 $7.13 54,317
2019-06-14 $8.00 $8.01 $7.98 $8.01 $7.15 65,825
2019-06-13 $7.98 $8.02 $7.98 $7.99 $7.13 54,369
2019-06-12 $8.05 $8.05 $8.01 $8.01 $7.12 56,951
2019-06-11 $8.06 $8.07 $8.01 $8.05 $7.15 36,929
2019-06-10 $8.02 $8.06 $8.02 $8.05 $7.15 37,100
2019-06-07 $8.02 $8.06 $8.00 $8.01 $7.12 56,694
2019-06-06 $8.04 $8.05 $8.00 $8.00 $7.11 81,476
2019-06-05 $7.99 $8.07 $7.99 $8.04 $7.14 142,991
2019-06-04 $8.01 $8.07 $7.99 $7.99 $7.10 146,100
2019-06-03 $7.98 $8.01 $7.98 $7.99 $7.10 70,800
2019-05-31 $7.98 $8.00 $7.95 $7.96 $7.07 68,878
2019-05-30 $7.93 $7.95 $7.92 $7.94 $7.05 79,704
2019-05-29 $7.95 $7.96 $7.92 $7.93 $7.05 111,361
2019-05-28 $7.93 $7.95 $7.91 $7.92 $7.04 134,571
2019-05-24 $7.87 $7.89 $7.87 $7.88 $7.00 68,148
2019-05-23 $7.88 $7.94 $7.85 $7.86 $6.98 142,127
2019-05-22 $7.89 $7.89 $7.87 $7.87 $6.99 66,291
2019-05-21 $7.89 $7.92 $7.88 $7.88 $7.00 74,259
2019-05-20 $7.94 $7.94 $7.88 $7.89 $7.01 65,912
2019-05-17 $7.94 $8.00 $7.88 $7.92 $7.04 103,940
2019-05-16 $7.94 $7.97 $7.92 $7.93 $7.05 99,091
2019-05-15 $7.93 $7.96 $7.92 $7.94 $7.05 36,258
2019-05-14 $7.94 $7.94 $7.91 $7.92 $7.04 60,688
2019-05-13 $7.94 $7.99 $7.92 $7.95 $7.06 57,064
2019-05-10 $7.99 $8.02 $7.96 $7.97 $7.05 84,158
2019-05-09 $8.03 $8.03 $7.98 $8.00 $7.08 56,002
2019-05-08 $7.95 $7.99 $7.92 $7.97 $7.05 57,343
2019-05-07 $7.93 $7.95 $7.91 $7.94 $7.02 49,756
2019-05-06 $7.86 $7.94 $7.86 $7.88 $6.97 59,693
2019-05-03 $7.89 $7.90 $7.86 $7.86 $6.95 83,504
2019-05-02 $7.91 $7.97 $7.88 $7.89 $6.98 64,257
2019-05-01 $7.84 $7.96 $7.83 $7.94 $7.02 203,576
2019-04-30 $7.82 $7.86 $7.77 $7.84 $6.94 200,183
2019-04-29 $7.77 $7.83 $7.75 $7.77 $6.87 116,997
2019-04-26 $7.71 $7.78 $7.70 $7.72 $6.83 114,229
2019-04-25 $7.72 $7.74 $7.66 $7.70 $6.81 72,900
2019-04-24 $7.66 $7.73 $7.66 $7.67 $6.79 70,269
2019-04-23 $7.63 $7.67 $7.60 $7.66 $6.78 115,109
2019-04-22 $7.61 $7.64 $7.57 $7.63 $6.75 106,797
2019-04-18 $7.62 $7.62 $7.60 $7.61 $6.73 73,268
2019-04-17 $7.66 $7.67 $7.60 $7.60 $6.72 103,834
2019-04-16 $7.69 $7.70 $7.62 $7.64 $6.76 88,412
2019-04-15 $7.68 $7.72 $7.66 $7.67 $6.79 75,644
2019-04-12 $7.70 $7.70 $7.65 $7.69 $6.80 68,089
2019-04-11 $7.68 $7.72 $7.68 $7.69 $6.80 85,887
2019-04-10 $7.80 $7.82 $7.66 $7.73 $6.81 303,964
2019-04-09 $7.78 $7.82 $7.76 $7.78 $6.85 86,199
2019-04-08 $7.83 $7.83 $7.76 $7.78 $6.85 152,356
2019-04-05 $7.76 $7.78 $7.72 $7.74 $6.82 89,015
2019-04-04 $7.76 $7.76 $7.72 $7.76 $6.83 123,258
2019-04-03 $7.75 $7.76 $7.72 $7.76 $6.83 63,655
2019-04-02 $7.76 $7.78 $7.71 $7.75 $6.82 165,732
2019-04-01 $7.78 $7.80 $7.73 $7.77 $6.84 109,129
2019-03-29 $7.78 $7.80 $7.72 $7.73 $6.81 122,942
2019-03-28 $7.79 $7.79 $7.69 $7.74 $6.82 425,036
2019-03-27 $7.76 $7.76 $7.72 $7.75 $6.82 94,988
2019-03-26 $7.76 $7.82 $7.72 $7.74 $6.82 81,007
2019-03-25 $7.74 $7.77 $7.72 $7.73 $6.81 61,475
2019-03-22 $7.77 $7.81 $7.75 $7.75 $6.82 62,468
2019-03-21 $7.80 $7.80 $7.73 $7.77 $6.84 120,651
2019-03-20 $7.79 $7.79 $7.74 $7.78 $6.85 111,383
2019-03-19 $7.64 $7.77 $7.64 $7.77 $6.84 63,878
2019-03-18 $7.60 $7.71 $7.56 $7.66 $6.75 139,740
2019-03-15 $7.65 $7.67 $7.58 $7.59 $6.68 127,479
2019-03-14 $7.76 $7.77 $7.61 $7.65 $6.74 114,889
2019-03-13 $7.83 $7.83 $7.73 $7.76 $6.83 78,683
2019-03-12 $7.80 $7.86 $7.79 $7.84 $6.87 76,604
2019-03-11 $7.72 $7.80 $7.72 $7.78 $6.82 85,478
2019-03-08 $7.75 $7.76 $7.71 $7.72 $6.77 57,406
2019-03-07 $7.71 $7.76 $7.70 $7.73 $6.78 137,294
2019-03-06 $7.63 $7.81 $7.62 $7.71 $6.76 159,465
2019-03-05 $7.56 $7.62 $7.54 $7.60 $6.66 97,180
2019-03-04 $7.57 $7.59 $7.56 $7.58 $6.65 61,013
2019-03-01 $7.63 $7.64 $7.52 $7.56 $6.63 149,785
2019-02-28 $7.58 $7.60 $7.57 $7.60 $6.66 109,887
2019-02-27 $7.57 $7.60 $7.54 $7.57 $6.64 105,533
2019-02-26 $7.56 $7.57 $7.52 $7.55 $6.62 65,114
2019-02-25 $7.51 $7.55 $7.50 $7.55 $6.62 142,716
2019-02-22 $7.55 $7.56 $7.46 $7.49 $6.57 201,652
2019-02-21 $7.52 $7.54 $7.48 $7.54 $6.61 127,806
2019-02-20 $7.49 $7.51 $7.47 $7.50 $6.58 68,747
2019-02-19 $7.44 $7.52 $7.44 $7.48 $6.56 120,387
2019-02-15 $7.46 $7.51 $7.41 $7.43 $6.51 98,221
2019-02-14 $7.46 $7.46 $7.42 $7.46 $6.54 91,590
2019-02-13 $7.46 $7.49 $7.44 $7.44 $6.52 128,302
2019-02-12 $7.50 $7.51 $7.47 $7.51 $6.55 114,344
2019-02-11 $7.47 $7.50 $7.44 $7.48 $6.53 106,190
2019-02-08 $7.42 $7.45 $7.41 $7.45 $6.50 121,265
2019-02-07 $7.42 $7.45 $7.41 $7.42 $6.47 132,874
2019-02-06 $7.44 $7.47 $7.41 $7.43 $6.48 115,907
2019-02-05 $7.46 $7.49 $7.40 $7.44 $6.49 98,757
2019-02-04 $7.42 $7.48 $7.42 $7.43 $6.48 133,409
2019-02-01 $7.39 $7.44 $7.39 $7.44 $6.49 174,368
2019-01-31 $7.37 $7.40 $7.35 $7.38 $6.44 190,681
2019-01-30 $7.34 $7.37 $7.32 $7.34 $6.40 159,814
2019-01-29 $7.33 $7.40 $7.32 $7.34 $6.40 147,392
2019-01-28 $7.35 $7.36 $7.32 $7.34 $6.40 165,982
2019-01-25 $7.38 $7.40 $7.35 $7.36 $6.42 165,523
2019-01-24 $7.30 $7.40 $7.29 $7.38 $6.44 184,452
2019-01-23 $7.25 $7.30 $7.24 $7.30 $6.37 103,587
2019-01-22 $7.22 $7.27 $7.22 $7.25 $6.33 189,751
2019-01-18 $7.23 $7.25 $7.19 $7.22 $6.30 150,452
2019-01-17 $7.24 $7.25 $7.21 $7.22 $6.30 94,872
2019-01-16 $7.26 $7.30 $7.22 $7.22 $6.30 104,593
2019-01-15 $7.30 $7.31 $7.26 $7.28 $6.35 124,997
2019-01-14 $7.31 $7.32 $7.30 $7.31 $6.38 104,429
2019-01-11 $7.34 $7.34 $7.30 $7.32 $6.36 313,003
2019-01-10 $7.30 $7.34 $7.28 $7.32 $6.36 120,000
2019-01-09 $7.26 $7.31 $7.26 $7.31 $6.35 77,759
2019-01-08 $7.35 $7.37 $7.26 $7.27 $6.31 189,334
2019-01-07 $7.19 $7.27 $7.19 $7.25 $6.30 105,089
2019-01-04 $7.22 $7.24 $7.11 $7.17 $6.23 165,480
2019-01-03 $7.14 $7.24 $7.14 $7.22 $6.27 140,021
2019-01-02 $6.98 $7.13 $6.98 $7.13 $6.19 103,158
2018-12-31 $6.96 $7.06 $6.93 $6.98 $6.06 436,566
2018-12-28 $7.01 $7.05 $6.95 $6.95 $6.04 330,353
2018-12-27 $6.96 $7.03 $6.94 $7.01 $6.09 478,713
2018-12-26 $7.00 $7.02 $6.95 $6.96 $6.04 186,235
2018-12-24 $7.00 $7.03 $6.95 $7.00 $6.08 128,606
2018-12-21 $6.94 $7.03 $6.90 $6.98 $6.06 259,903
2018-12-20 $6.98 $7.00 $6.85 $6.90 $5.99 394,626
2018-12-19 $6.99 $7.02 $6.95 $6.98 $6.06 359,340
2018-12-18 $7.04 $7.14 $6.97 $7.00 $6.08 187,195
2018-12-17 $7.09 $7.13 $7.03 $7.04 $6.11 158,379
2018-12-14 $7.06 $7.14 $7.06 $7.09 $6.16 147,893
2018-12-13 $7.17 $7.18 $7.08 $7.09 $6.16 131,143
2018-12-12 $7.21 $7.24 $7.17 $7.20 $6.22 175,379
2018-12-11 $7.21 $7.22 $7.16 $7.21 $6.23 171,853
2018-12-10 $7.22 $7.23 $7.19 $7.20 $6.22 82,859
2018-12-07 $7.16 $7.21 $7.16 $7.20 $6.22 109,556
2018-12-06 $7.19 $7.20 $7.15 $7.16 $6.19 210,554
2018-12-04 $7.15 $7.20 $7.13 $7.19 $6.21 208,454
2018-12-03 $7.12 $7.15 $7.11 $7.12 $6.15 194,813
2018-11-30 $7.07 $7.13 $7.06 $7.13 $6.16 199,565
2018-11-29 $7.04 $7.08 $7.01 $7.05 $6.09 196,561
2018-11-28 $6.98 $7.03 $6.97 $7.03 $6.07 154,409
2018-11-27 $6.98 $7.00 $6.95 $6.96 $6.01 159,615
2018-11-26 $6.97 $7.00 $6.94 $6.98 $6.03 138,053
2018-11-23 $6.96 $6.98 $6.95 $6.96 $6.01 48,409
2018-11-21 $6.98 $6.98 $6.97 $6.97 $6.02 120,794
2018-11-20 $6.99 $7.01 $6.97 $6.97 $6.02 110,743
2018-11-19 $7.05 $7.06 $7.00 $7.01 $6.06 83,134
2018-11-16 $7.04 $7.06 $7.02 $7.03 $6.07 82,901
2018-11-15 $7.09 $7.09 $7.04 $7.05 $6.09 66,298
2018-11-14 $7.13 $7.14 $7.09 $7.11 $6.11 135,128
2018-11-13 $7.15 $7.18 $7.11 $7.11 $6.11 196,266
2018-11-12 $7.19 $7.23 $7.14 $7.14 $6.14 191,450
2018-11-09 $7.10 $7.17 $7.08 $7.17 $6.17 137,939
2018-11-08 $7.00 $7.16 $7.00 $7.08 $6.09 214,635
2018-11-07 $6.93 $7.02 $6.93 $7.01 $6.03 234,956
2018-11-06 $6.90 $6.94 $6.90 $6.93 $5.96 97,351
2018-11-05 $6.86 $6.92 $6.86 $6.90 $5.93 174,379
2018-11-02 $6.86 $6.89 $6.86 $6.86 $5.90 174,275
2018-11-01 $6.85 $6.95 $6.84 $6.89 $5.92 218,777
2018-10-31 $6.83 $6.90 $6.80 $6.88 $5.92 237,575
2018-10-30 $6.83 $6.87 $6.79 $6.87 $5.91 165,372
2018-10-29 $6.89 $6.91 $6.84 $6.86 $5.90 185,159
2018-10-26 $6.93 $6.93 $6.89 $6.90 $5.93 128,466
2018-10-25 $6.97 $6.97 $6.92 $6.95 $5.98 114,518
2018-10-24 $6.94 $7.00 $6.93 $6.99 $6.01 151,634
2018-10-23 $6.93 $6.97 $6.92 $6.93 $5.96 115,712
2018-10-22 $6.96 $7.00 $6.94 $6.97 $5.99 107,414
2018-10-19 $6.97 $6.99 $6.94 $6.96 $5.98 77,074
2018-10-18 $6.95 $7.00 $6.95 $6.99 $6.01 98,758
2018-10-17 $6.98 $7.00 $6.93 $6.95 $5.98 107,915
2018-10-16 $6.98 $7.00 $6.95 $6.98 $6.00 116,578
2018-10-15 $6.93 $6.98 $6.93 $6.95 $5.98 124,351
2018-10-12 $6.98 $6.98 $6.91 $6.95 $5.98 152,069
2018-10-11 $6.88 $6.94 $6.83 $6.93 $5.96 180,829
2018-10-10 $7.00 $7.02 $6.87 $6.90 $5.90 796,562
2018-10-09 $7.11 $7.11 $7.00 $7.03 $6.01 245,121
2018-10-08 $7.07 $7.07 $6.98 $7.02 $6.01 269,765
2018-10-05 $7.11 $7.13 $7.04 $7.04 $6.02 199,393
2018-10-04 $7.23 $7.27 $7.12 $7.13 $6.10 232,575
2018-10-03 $7.31 $7.32 $7.25 $7.27 $6.22 108,904
2018-10-02 $7.32 $7.36 $7.28 $7.30 $6.25 86,382
2018-10-01 $7.35 $7.36 $7.30 $7.34 $6.28 115,986
2018-09-28 $7.31 $7.34 $7.30 $7.34 $6.28 130,850
2018-09-27 $7.30 $7.32 $7.28 $7.29 $6.24 122,886
2018-09-26 $7.28 $7.34 $7.28 $7.30 $6.25 101,725
2018-09-25 $7.34 $7.35 $7.27 $7.28 $6.23 190,424
2018-09-24 $7.33 $7.35 $7.32 $7.34 $6.28 100,073
2018-09-21 $7.33 $7.40 $7.32 $7.35 $6.29 117,703
2018-09-20 $7.36 $7.36 $7.31 $7.34 $6.28 125,360
2018-09-19 $7.32 $7.34 $7.30 $7.34 $6.28 177,710
2018-09-18 $7.30 $7.32 $7.28 $7.28 $6.23 211,689
2018-09-17 $7.39 $7.41 $7.32 $7.36 $6.30 160,268
2018-09-14 $7.48 $7.48 $7.41 $7.41 $6.34 177,332
2018-09-13 $7.51 $7.52 $7.49 $7.50 $6.39 127,532
2018-09-12 $7.54 $7.57 $7.51 $7.52 $6.40 129,270
2018-09-11 $7.56 $7.57 $7.54 $7.54 $6.42 72,336
2018-09-10 $7.58 $7.59 $7.55 $7.57 $6.45 47,533
2018-09-07 $7.59 $7.59 $7.56 $7.57 $6.45 57,866
2018-09-06 $7.55 $7.58 $7.55 $7.58 $6.45 63,815
2018-09-05 $7.55 $7.57 $7.54 $7.57 $6.45 125,588
2018-09-04 $7.56 $7.57 $7.53 $7.54 $6.42 108,861
2018-08-31 $7.57 $7.58 $7.54 $7.56 $6.44 101,611
2018-08-30 $7.55 $7.57 $7.53 $7.55 $6.43 89,342
2018-08-29 $7.56 $7.57 $7.54 $7.55 $6.43 86,252
2018-08-28 $7.55 $7.56 $7.54 $7.55 $6.43 69,348
2018-08-27 $7.57 $7.57 $7.55 $7.56 $6.44 50,793
2018-08-24 $7.57 $7.57 $7.55 $7.56 $6.44 62,158
2018-08-23 $7.58 $7.58 $7.54 $7.57 $6.45 53,352
2018-08-22 $7.55 $7.57 $7.52 $7.57 $6.45 102,647
2018-08-21 $7.57 $7.58 $7.55 $7.57 $6.45 50,740
2018-08-20 $7.58 $7.58 $7.55 $7.56 $6.44 18,071
2018-08-17 $7.54 $7.57 $7.54 $7.54 $6.42 84,637
2018-08-16 $7.59 $7.59 $7.53 $7.53 $6.41 197,188
2018-08-15 $7.58 $7.60 $7.57 $7.57 $6.45 120,839
2018-08-14 $7.60 $7.61 $7.57 $7.57 $6.45 123,646
2018-08-13 $7.58 $7.60 $7.56 $7.60 $6.47 68,802
2018-08-10 $7.58 $7.61 $7.56 $7.61 $6.45 72,167
2018-08-09 $7.59 $7.59 $7.55 $7.56 $6.41 53,597
2018-08-08 $7.59 $7.61 $7.55 $7.56 $6.41 136,463
2018-08-07 $7.60 $7.62 $7.58 $7.59 $6.43 101,708
2018-08-06 $7.60 $7.63 $7.59 $7.60 $6.44 105,040
2018-08-03 $7.61 $7.61 $7.59 $7.60 $6.44 40,248
2018-08-02 $7.60 $7.60 $7.59 $7.60 $6.44 97,844
2018-08-01 $7.58 $7.60 $7.56 $7.60 $6.44 129,816
2018-07-31 $7.57 $7.60 $7.56 $7.59 $6.43 77,307
2018-07-30 $7.55 $7.55 $7.52 $7.54 $6.39 147,769
2018-07-27 $7.60 $7.60 $7.55 $7.56 $6.41 96,981
2018-07-26 $7.60 $7.60 $7.57 $7.59 $6.43 124,584
2018-07-25 $7.58 $7.60 $7.57 $7.58 $6.43 119,744
2018-07-24 $7.59 $7.59 $7.56 $7.57 $6.42 63,168
2018-07-23 $7.60 $7.60 $7.56 $7.56 $6.41 78,961
2018-07-20 $7.61 $7.61 $7.58 $7.60 $6.44 30,805
2018-07-19 $7.58 $7.61 $7.58 $7.58 $6.43 113,503
2018-07-18 $7.57 $7.60 $7.56 $7.60 $6.44 151,653
2018-07-17 $7.61 $7.61 $7.56 $7.57 $6.42 50,233
2018-07-16 $7.57 $7.60 $7.53 $7.60 $6.44 162,294
2018-07-13 $7.54 $7.57 $7.53 $7.57 $6.42 89,772
2018-07-12 $7.56 $7.57 $7.52 $7.57 $6.39 80,243
2018-07-11 $7.54 $7.56 $7.51 $7.56 $6.38 148,033
2018-07-10 $7.52 $7.54 $7.51 $7.54 $6.36 114,039
2018-07-09 $7.53 $7.54 $7.50 $7.51 $6.34 72,542
2018-07-06 $7.52 $7.54 $7.51 $7.51 $6.34 144,511
2018-07-05 $7.57 $7.59 $7.53 $7.53 $6.35 122,926
2018-07-03 $7.60 $7.62 $7.58 $7.58 $6.40 49,396
2018-07-02 $7.60 $7.64 $7.58 $7.59 $6.40 191,032
2018-06-29 $7.58 $7.59 $7.55 $7.57 $6.39 191,867
2018-06-28 $7.57 $7.58 $7.54 $7.55 $6.37 105,911
2018-06-27 $7.55 $7.58 $7.54 $7.58 $6.40 71,381
2018-06-26 $7.53 $7.56 $7.52 $7.54 $6.36 76,237
2018-06-25 $7.54 $7.58 $7.53 $7.56 $6.38 128,747
2018-06-22 $7.55 $7.56 $7.51 $7.55 $6.37 88,710
2018-06-21 $7.54 $7.56 $7.50 $7.54 $6.36 173,255
2018-06-20 $7.54 $7.57 $7.52 $7.55 $6.37 85,799
2018-06-19 $7.54 $7.55 $7.51 $7.53 $6.35 190,985
2018-06-18 $7.56 $7.56 $7.51 $7.53 $6.35 104,340
2018-06-15 $7.52 $7.55 $7.49 $7.55 $6.37 155,856
2018-06-14 $7.54 $7.55 $7.51 $7.51 $6.34 108,561
2018-06-13 $7.52 $7.56 $7.52 $7.55 $6.37 106,062
2018-06-12 $7.58 $7.58 $7.54 $7.56 $6.35 102,189
2018-06-11 $7.58 $7.59 $7.58 $7.58 $6.37 100,662
2018-06-08 $7.62 $7.63 $7.59 $7.59 $6.37 118,720
2018-06-07 $7.61 $7.62 $7.60 $7.62 $6.40 57,192
2018-06-06 $7.60 $7.62 $7.58 $7.61 $6.39 151,227
2018-06-05 $7.61 $7.64 $7.59 $7.61 $6.39 81,617
2018-06-04 $7.63 $7.63 $7.58 $7.60 $6.38 104,557
2018-06-01 $7.62 $7.63 $7.60 $7.63 $6.41 110,260
2018-05-31 $7.63 $7.63 $7.61 $7.62 $6.40 115,784
2018-05-30 $7.60 $7.61 $7.58 $7.60 $6.38 144,967
2018-05-29 $7.61 $7.62 $7.57 $7.60 $6.38 163,305
2018-05-25 $7.56 $7.58 $7.55 $7.57 $6.36 108,728
2018-05-24 $7.54 $7.56 $7.52 $7.56 $6.35 115,609
2018-05-23 $7.50 $7.52 $7.50 $7.52 $6.32 71,658
2018-05-22 $7.49 $7.51 $7.49 $7.51 $6.31 70,831
2018-05-21 $7.49 $7.50 $7.42 $7.50 $6.30 119,625
2018-05-18 $7.44 $7.47 $7.44 $7.46 $6.27 97,914
2018-05-17 $7.47 $7.48 $7.44 $7.45 $6.26 66,765
2018-05-16 $7.49 $7.50 $7.45 $7.46 $6.27 111,713
2018-05-15 $7.50 $7.51 $7.46 $7.46 $6.27 65,145
2018-05-14 $7.53 $7.54 $7.47 $7.53 $6.32 126,965
2018-05-11 $7.55 $7.55 $7.51 $7.53 $6.32 74,199
2018-05-10 $7.51 $7.54 $7.49 $7.54 $6.33 49,301
2018-05-09 $7.49 $7.52 $7.49 $7.51 $6.28 61,796
2018-05-08 $7.52 $7.53 $7.50 $7.50 $6.27 87,682
2018-05-07 $7.54 $7.55 $7.52 $7.54 $6.30 77,011
2018-05-04 $7.57 $7.58 $7.54 $7.54 $6.30 61,547
2018-05-03 $7.55 $7.60 $7.55 $7.57 $6.33 89,322
2018-05-02 $7.57 $7.58 $7.54 $7.56 $6.32 76,396
2018-05-01 $7.55 $7.57 $7.54 $7.57 $6.33 85,578
2018-04-30 $7.50 $7.55 $7.50 $7.55 $6.31 73,640
2018-04-27 $7.52 $7.53 $7.49 $7.52 $6.29 68,615
2018-04-26 $7.49 $7.50 $7.46 $7.50 $6.27 159,723
2018-04-25 $7.50 $7.50 $7.45 $7.47 $6.24 135,574
2018-04-24 $7.49 $7.53 $7.48 $7.53 $6.29 148,154
2018-04-23 $7.50 $7.51 $7.47 $7.49 $6.26 150,223
2018-04-20 $7.52 $7.53 $7.52 $7.53 $6.29 46,593
2018-04-19 $7.52 $7.53 $7.50 $7.53 $6.29 142,178
2018-04-18 $7.51 $7.54 $7.50 $7.52 $6.29 114,528
2018-04-17 $7.52 $7.55 $7.51 $7.51 $6.28 135,230
2018-04-16 $7.56 $7.58 $7.52 $7.53 $6.29 127,700
2018-04-13 $7.62 $7.62 $7.56 $7.57 $6.33 70,744
2018-04-12 $7.61 $7.61 $7.57 $7.59 $6.34 67,441
2018-04-11 $7.64 $7.65 $7.62 $7.65 $6.37 75,666
2018-04-10 $7.61 $7.66 $7.61 $7.64 $6.36 65,995
2018-04-09 $7.66 $7.66 $7.60 $7.62 $6.34 71,398
2018-04-06 $7.63 $7.66 $7.63 $7.65 $6.37 58,617
2018-04-05 $7.60 $7.62 $7.56 $7.62 $6.34 68,861
2018-04-04 $7.54 $7.61 $7.54 $7.60 $6.32 86,857
2018-04-03 $7.61 $7.61 $7.54 $7.54 $6.27 85,442
2018-04-02 $7.62 $7.63 $7.60 $7.61 $6.33 107,483
2018-03-29 $7.57 $7.62 $7.55 $7.61 $6.33 107,599
2018-03-28 $7.52 $7.56 $7.50 $7.56 $6.29 83,280
2018-03-27 $7.54 $7.54 $7.48 $7.53 $6.27 128,577
2018-03-26 $7.46 $7.53 $7.43 $7.51 $6.25 121,409
2018-03-23 $7.54 $7.55 $7.48 $7.50 $6.24 174,952
2018-03-22 $7.53 $7.59 $7.53 $7.55 $6.28 83,450
2018-03-21 $7.59 $7.59 $7.54 $7.57 $6.30 93,333
2018-03-20 $7.59 $7.62 $7.57 $7.60 $6.32 108,069
2018-03-19 $7.64 $7.64 $7.60 $7.60 $6.32 40,018
2018-03-16 $7.60 $7.69 $7.60 $7.66 $6.37 226,856
2018-03-15 $7.65 $7.67 $7.62 $7.62 $6.34 71,517
2018-03-14 $7.64 $7.67 $7.63 $7.66 $6.37 88,176
2018-03-13 $7.66 $7.68 $7.64 $7.65 $6.37 76,547
2018-03-12 $7.67 $7.70 $7.62 $7.70 $6.38 179,991
2018-03-09 $7.65 $7.69 $7.64 $7.65 $6.34 145,058
2018-03-08 $7.65 $7.67 $7.63 $7.67 $6.35 109,590
2018-03-07 $7.61 $7.66 $7.60 $7.65 $6.34 68,471
2018-03-06 $7.62 $7.69 $7.62 $7.65 $6.34 117,134
2018-03-05 $7.62 $7.66 $7.62 $7.64 $6.33 77,152
2018-03-02 $7.59 $7.63 $7.59 $7.63 $6.32 82,962
2018-03-01 $7.60 $7.64 $7.60 $7.61 $6.30 96,735
2018-02-28 $7.62 $7.66 $7.61 $7.61 $6.30 73,434
2018-02-27 $7.69 $7.69 $7.61 $7.64 $6.33 139,896
2018-02-26 $7.64 $7.68 $7.63 $7.67 $6.35 141,948
2018-02-23 $7.64 $7.64 $7.58 $7.64 $6.33 309,775
2018-02-22 $7.60 $7.68 $7.53 $7.62 $6.31 419,764
2018-02-21 $7.60 $7.64 $7.57 $7.60 $6.30 244,599
2018-02-20 $7.64 $7.66 $7.57 $7.61 $6.30 158,366
2018-02-16 $7.63 $7.68 $7.62 $7.63 $6.32 109,816
2018-02-15 $7.64 $7.66 $7.60 $7.63 $6.32 153,604
2018-02-14 $7.61 $7.68 $7.61 $7.64 $6.33 78,666
2018-02-13 $7.62 $7.70 $7.62 $7.64 $6.33 264,450
2018-02-12 $7.66 $7.69 $7.62 $7.64 $6.33 243,105
2018-02-09 $7.66 $7.73 $7.63 $7.67 $6.35 158,601
2018-02-08 $7.72 $7.73 $7.64 $7.70 $6.38 302,995
2018-02-07 $7.76 $7.82 $7.72 $7.76 $6.40 241,104
2018-02-06 $7.64 $7.74 $7.64 $7.74 $6.38 205,989
2018-02-05 $7.69 $7.73 $7.64 $7.65 $6.31 422,346
2018-02-02 $7.82 $7.82 $7.70 $7.72 $6.37 265,719
2018-02-01 $7.87 $7.90 $7.82 $7.86 $6.48 274,127
2018-01-31 $7.91 $7.93 $7.81 $7.90 $6.51 233,022
2018-01-30 $7.85 $7.91 $7.84 $7.88 $6.50 271,040
2018-01-29 $8.12 $8.13 $7.84 $7.91 $6.52 513,181
2018-01-26 $8.45 $8.45 $8.07 $8.15 $6.72 646,557
2018-01-25 $8.42 $8.46 $8.41 $8.46 $6.98 75,211
2018-01-24 $8.45 $8.45 $8.40 $8.42 $6.94 74,829
2018-01-23 $8.46 $8.48 $8.44 $8.44 $6.96 69,209
2018-01-22 $8.47 $8.50 $8.45 $8.46 $6.98 104,742
2018-01-19 $8.47 $8.48 $8.45 $8.47 $6.98 72,930
2018-01-18 $8.44 $8.49 $8.44 $8.46 $6.98 96,590
2018-01-17 $8.49 $8.50 $8.45 $8.47 $6.98 95,803
2018-01-16 $8.49 $8.51 $8.48 $8.50 $7.01 60,560
2018-01-12 $8.52 $8.52 $8.48 $8.48 $6.99 66,637
2018-01-11 $8.51 $8.53 $8.50 $8.52 $7.03 76,601
2018-01-10 $8.51 $8.56 $8.50 $8.56 $7.02 104,030
2018-01-09 $8.54 $8.55 $8.52 $8.55 $7.02 83,942
2018-01-08 $8.53 $8.57 $8.52 $8.56 $7.02 53,814
2018-01-05 $8.55 $8.56 $8.52 $8.53 $7.00 69,263
2018-01-04 $8.51 $8.56 $8.50 $8.53 $7.00 127,008
2018-01-03 $8.50 $8.53 $8.49 $8.50 $6.98 109,215
2018-01-02 $8.49 $8.52 $8.44 $8.50 $6.98 140,271
2017-12-29 $8.42 $8.56 $8.41 $8.55 $7.02 242,618
2017-12-28 $8.41 $8.45 $8.39 $8.45 $6.93 102,661
2017-12-27 $8.41 $8.43 $8.40 $8.42 $6.91 125,968
2017-12-26 $8.43 $8.44 $8.40 $8.43 $6.92 145,037
2017-12-22 $8.39 $8.43 $8.37 $8.43 $6.92 120,649
2017-12-21 $8.36 $8.40 $8.35 $8.37 $6.87 85,019
2017-12-20 $8.37 $8.40 $8.36 $8.37 $6.87 115,726
2017-12-19 $8.41 $8.42 $8.36 $8.41 $6.90 164,249
2017-12-18 $8.39 $8.43 $8.37 $8.42 $6.91 188,947
2017-12-15 $8.43 $8.44 $8.41 $8.41 $6.90 85,066
2017-12-14 $8.40 $8.45 $8.40 $8.45 $6.93 137,245
2017-12-13 $8.44 $8.45 $8.40 $8.40 $6.89 73,281
2017-12-12 $8.46 $8.49 $8.45 $8.49 $6.93 83,280
2017-12-11 $8.46 $8.49 $8.45 $8.47 $6.92 127,791
2017-12-08 $8.48 $8.49 $8.45 $8.45 $6.90 95,171
2017-12-07 $8.47 $8.51 $8.44 $8.51 $6.95 118,890
2017-12-06 $8.42 $8.49 $8.42 $8.44 $6.89 157,376
2017-12-05 $8.39 $8.43 $8.37 $8.41 $6.87 153,372
2017-12-04 $8.38 $8.42 $8.37 $8.41 $6.87 109,389
2017-12-01 $8.44 $8.44 $8.38 $8.39 $6.85 96,794
2017-11-30 $8.42 $8.45 $8.37 $8.40 $6.86 111,082
2017-11-29 $8.43 $8.43 $8.39 $8.43 $6.88 76,757
2017-11-28 $8.45 $8.46 $8.44 $8.44 $6.89 77,452
2017-11-27 $8.46 $8.48 $8.44 $8.45 $6.90 101,453
2017-11-24 $8.49 $8.49 $8.44 $8.47 $6.92 43,148
2017-11-22 $8.46 $8.48 $8.44 $8.47 $6.92 102,192
2017-11-21 $8.42 $8.49 $8.39 $8.46 $6.91 122,884
2017-11-20 $8.43 $8.47 $8.42 $8.43 $6.88 83,275
2017-11-17 $8.44 $8.49 $8.43 $8.43 $6.88 51,955
2017-11-16 $8.46 $8.49 $8.45 $8.45 $6.90 58,648
2017-11-15 $8.46 $8.51 $8.43 $8.50 $6.94 115,916
2017-11-14 $8.38 $8.47 $8.38 $8.46 $6.91 102,198
2017-11-13 $8.41 $8.41 $8.38 $8.40 $6.86 52,893
2017-11-10 $8.37 $8.44 $8.35 $8.43 $6.85 80,833
2017-11-09 $8.41 $8.42 $8.35 $8.42 $6.84 130,964
2017-11-08 $8.41 $8.44 $8.39 $8.40 $6.83 101,339
2017-11-07 $8.38 $8.43 $8.36 $8.43 $6.85 123,293
2017-11-06 $8.39 $8.40 $8.36 $8.39 $6.82 128,088
2017-11-03 $8.40 $8.42 $8.37 $8.42 $6.84 145,033
2017-11-02 $8.43 $8.43 $8.40 $8.42 $6.84 88,612
2017-11-01 $8.41 $8.44 $8.40 $8.40 $6.83 99,731
2017-10-31 $8.46 $8.48 $8.41 $8.41 $6.83 118,211
2017-10-30 $8.41 $8.47 $8.41 $8.47 $6.88 57,509
2017-10-27 $8.43 $8.47 $8.40 $8.40 $6.83 89,802
2017-10-26 $8.49 $8.50 $8.42 $8.45 $6.87 90,602
2017-10-25 $8.51 $8.54 $8.49 $8.50 $6.91 133,011
2017-10-24 $8.55 $8.57 $8.53 $8.54 $6.94 59,607
2017-10-23 $8.55 $8.59 $8.53 $8.55 $6.95 110,508
2017-10-20 $8.57 $8.58 $8.56 $8.56 $6.96 57,346
2017-10-19 $8.53 $8.61 $8.53 $8.61 $7.00 151,257
2017-10-18 $8.54 $8.55 $8.52 $8.54 $6.94 42,783
2017-10-17 $8.53 $8.58 $8.53 $8.58 $6.97 85,578
2017-10-16 $8.53 $8.55 $8.53 $8.54 $6.94 61,319
2017-10-13 $8.52 $8.55 $8.52 $8.53 $6.93 76,078
2017-10-12 $8.50 $8.52 $8.49 $8.52 $6.92 27,269
2017-10-11 $8.52 $8.58 $8.52 $8.54 $6.91 54,903
2017-10-10 $8.52 $8.54 $8.51 $8.53 $6.90 52,230
2017-10-09 $8.54 $8.56 $8.51 $8.52 $6.89 81,935
2017-10-06 $8.49 $8.54 $8.49 $8.54 $6.91 50,515
2017-10-05 $8.50 $8.54 $8.50 $8.52 $6.89 63,006
2017-10-04 $8.50 $8.51 $8.48 $8.49 $6.87 66,391
2017-10-03 $8.53 $8.53 $8.50 $8.51 $6.88 54,998
2017-10-02 $8.49 $8.54 $8.47 $8.53 $6.90 93,402
2017-09-29 $8.55 $8.55 $8.45 $8.47 $6.85 131,166
2017-09-28 $8.50 $8.55 $8.48 $8.52 $6.89 100,179
2017-09-27 $8.54 $8.55 $8.48 $8.52 $6.89 135,533
2017-09-26 $8.59 $8.60 $8.54 $8.57 $6.93 100,266
2017-09-25 $8.56 $8.58 $8.54 $8.58 $6.94 66,728
2017-09-22 $8.51 $8.54 $8.51 $8.53 $6.90 74,009
2017-09-21 $8.53 $8.56 $8.48 $8.51 $6.88 106,836
2017-09-20 $8.58 $8.59 $8.51 $8.54 $6.91 69,962
2017-09-19 $8.58 $8.61 $8.57 $8.58 $6.94 67,900
2017-09-18 $8.60 $8.61 $8.57 $8.58 $6.94 79,195
2017-09-15 $8.60 $8.65 $8.59 $8.61 $6.96 73,300
2017-09-14 $8.58 $8.63 $8.58 $8.62 $6.97 91,438
2017-09-13 $8.58 $8.61 $8.57 $8.59 $6.95 62,958
2017-09-12 $8.60 $8.63 $8.59 $8.61 $6.93 99,356
2017-09-11 $8.59 $8.63 $8.59 $8.63 $6.94 75,626
2017-09-08 $8.59 $8.63 $8.59 $8.59 $6.91 72,007
2017-09-07 $8.61 $8.63 $8.58 $8.61 $6.93 212,251
2017-09-06 $8.62 $8.64 $8.60 $8.60 $6.92 92,428
2017-09-05 $8.60 $8.64 $8.59 $8.63 $6.94 112,792
2017-09-01 $8.64 $8.66 $8.60 $8.60 $6.92 90,082
2017-08-31 $8.63 $8.68 $8.61 $8.65 $6.96 129,487
2017-08-30 $8.63 $8.67 $8.61 $8.61 $6.93 100,221
2017-08-29 $8.61 $8.67 $8.61 $8.64 $6.95 92,653
2017-08-28 $8.61 $8.64 $8.60 $8.62 $6.94 53,024
2017-08-25 $8.65 $8.65 $8.60 $8.63 $6.94 51,606
2017-08-24 $8.70 $8.70 $8.63 $8.63 $6.94 91,548
2017-08-23 $8.65 $8.71 $8.65 $8.71 $7.01 99,481
2017-08-22 $8.63 $8.68 $8.62 $8.66 $6.97 97,106
2017-08-21 $8.62 $8.66 $8.62 $8.64 $6.95 44,442
2017-08-18 $8.62 $8.64 $8.60 $8.64 $6.95 53,821
2017-08-17 $8.59 $8.63 $8.59 $8.63 $6.94 51,270
2017-08-16 $8.57 $8.63 $8.56 $8.59 $6.91 108,986
2017-08-15 $8.66 $8.66 $8.58 $8.58 $6.90 94,682
2017-08-14 $8.65 $8.69 $8.65 $8.66 $6.97 39,262
2017-08-11 $8.52 $8.69 $8.51 $8.65 $6.96 195,837
2017-08-10 $8.70 $8.72 $8.62 $8.62 $6.94 117,678
2017-08-09 $8.76 $8.78 $8.68 $8.71 $7.01 102,967
2017-08-08 $8.79 $8.82 $8.79 $8.79 $7.04 84,718
2017-08-07 $8.79 $8.82 $8.79 $8.81 $7.06 58,268
2017-08-04 $8.79 $8.80 $8.76 $8.79 $7.04 77,358
2017-08-03 $8.82 $8.84 $8.79 $8.79 $7.04 83,455
2017-08-02 $8.80 $8.83 $8.78 $8.83 $7.07 127,528
2017-08-01 $8.82 $8.85 $8.79 $8.79 $7.04 180,927
2017-07-31 $8.76 $8.84 $8.74 $8.82 $7.06 170,345
2017-07-28 $8.69 $8.77 $8.69 $8.74 $7.00 81,763
2017-07-27 $8.69 $8.72 $8.68 $8.71 $6.98 74,430
2017-07-26 $8.64 $8.73 $8.64 $8.71 $6.98 115,447
2017-07-25 $8.67 $8.67 $8.65 $8.66 $6.94 72,294
2017-07-24 $8.68 $8.68 $8.67 $8.67 $6.94 46,104
2017-07-21 $8.70 $8.70 $8.67 $8.69 $6.96 62,750
2017-07-20 $8.63 $8.70 $8.62 $8.68 $6.95 88,714
2017-07-19 $8.65 $8.67 $8.62 $8.64 $6.92 56,079
2017-07-18 $8.66 $8.67 $8.62 $8.64 $6.92 67,150
2017-07-17 $8.69 $8.70 $8.63 $8.66 $6.94 67,100
2017-07-14 $8.69 $8.73 $8.69 $8.69 $6.96 84,478
2017-07-13 $8.65 $8.70 $8.65 $8.68 $6.95 73,492
2017-07-12 $8.63 $8.67 $8.63 $8.65 $6.93 64,859
2017-07-11 $8.64 $8.68 $8.64 $8.65 $6.89 74,756
2017-07-10 $8.56 $8.64 $8.56 $8.64 $6.89 114,575
2017-07-07 $8.53 $8.59 $8.53 $8.56 $6.82 57,185
2017-07-06 $8.52 $8.56 $8.52 $8.55 $6.81 126,448
2017-07-05 $8.54 $8.55 $8.52 $8.55 $6.81 71,696
2017-07-03 $8.48 $8.55 $8.48 $8.55 $6.81 68,272
2017-06-30 $8.46 $8.51 $8.43 $8.51 $6.78 161,399
2017-06-29 $8.48 $8.48 $8.40 $8.45 $6.74 84,318
2017-06-28 $8.53 $8.53 $8.48 $8.49 $6.77 64,210
2017-06-27 $8.53 $8.55 $8.50 $8.53 $6.80 92,179
2017-06-26 $8.49 $8.54 $8.49 $8.53 $6.80 71,363
2017-06-23 $8.46 $8.52 $8.46 $8.49 $6.77 60,327
2017-06-22 $8.50 $8.53 $8.48 $8.49 $6.77 73,720
2017-06-21 $8.50 $8.50 $8.47 $8.50 $6.78 45,468
2017-06-20 $8.45 $8.49 $8.45 $8.49 $6.77 52,009
2017-06-19 $8.45 $8.49 $8.41 $8.47 $6.75 109,121
2017-06-16 $8.45 $8.47 $8.43 $8.46 $6.74 43,041
2017-06-15 $8.43 $8.46 $8.40 $8.45 $6.74 66,416
2017-06-14 $8.42 $8.45 $8.40 $8.43 $6.72 103,211
2017-06-13 $8.36 $8.41 $8.36 $8.38 $6.68 127,308
2017-06-12 $8.45 $8.49 $8.35 $8.35 $6.66 262,548
2017-06-09 $8.53 $8.53 $8.49 $8.49 $6.73 100,896
2017-06-08 $8.50 $8.52 $8.50 $8.52 $6.76 639
2017-06-07 $8.45 $8.51 $8.45 $8.49 $6.73 48,654
2017-06-06 $8.48 $8.50 $8.46 $8.46 $6.71 125,859
2017-06-05 $8.45 $8.48 $8.43 $8.46 $6.71 80,318
2017-06-02 $8.48 $8.51 $8.46 $8.47 $6.72 87,408
2017-06-01 $8.45 $8.50 $8.44 $8.47 $6.72 217,724
2017-05-31 $8.41 $8.46 $8.40 $8.46 $6.71 83,245
2017-05-30 $8.45 $8.46 $8.35 $8.40 $6.66 195,765
2017-05-26 $8.48 $8.48 $8.41 $8.46 $6.71 186,112
2017-05-25 $8.45 $8.49 $8.41 $8.47 $6.72 138,743
2017-05-24 $8.47 $8.50 $8.44 $8.45 $6.70 73,341
2017-05-23 $8.49 $8.50 $8.45 $8.47 $6.72 48,642
2017-05-22 $8.42 $8.46 $8.42 $8.46 $6.71 34,699
2017-05-19 $8.48 $8.48 $8.42 $8.44 $6.69 54,576
2017-05-18 $8.50 $8.50 $8.46 $8.48 $6.73 56,268
2017-05-17 $8.50 $8.51 $8.47 $8.48 $6.73 48,699
2017-05-16 $8.50 $8.51 $8.46 $8.48 $6.73 86,728
2017-05-15 $8.51 $8.52 $8.49 $8.50 $6.74 76,850
2017-05-12 $8.43 $8.52 $8.43 $8.49 $6.73 52,943
2017-05-11 $8.41 $8.45 $8.41 $8.43 $6.69 79,733
2017-05-10 $8.43 $8.46 $8.40 $8.42 $6.68 58,960
2017-05-09 $8.42 $8.46 $8.41 $8.43 $6.69 80,424
2017-05-08 $8.50 $8.50 $8.45 $8.46 $6.68 77,255
2017-05-05 $8.49 $8.52 $8.47 $8.49 $6.70 47,819
2017-05-04 $8.45 $8.51 $8.45 $8.49 $6.70 59,211
2017-05-03 $8.45 $8.50 $8.44 $8.48 $6.69 99,013
2017-05-02 $8.39 $8.46 $8.38 $8.46 $6.68 74,558
2017-05-01 $8.38 $8.44 $8.37 $8.37 $6.61 91,703
2017-04-28 $8.36 $8.43 $8.36 $8.39 $6.62 77,111
2017-04-27 $8.37 $8.41 $8.35 $8.37 $6.61 78,156
2017-04-26 $8.30 $8.37 $8.30 $8.37 $6.61 83,175
2017-04-25 $8.35 $8.36 $8.30 $8.31 $6.56 116,861
2017-04-24 $8.38 $8.39 $8.36 $8.36 $6.60 129,812
2017-04-21 $8.42 $8.44 $8.38 $8.40 $6.63 92,206
2017-04-20 $8.40 $8.44 $8.38 $8.38 $6.61 84,606
2017-04-19 $8.44 $8.48 $8.37 $8.42 $6.65 109,921
2017-04-18 $8.44 $8.44 $8.43 $8.43 $6.65 23,800
2017-04-17 $8.43 $8.44 $8.40 $8.42 $6.65 49,119
2017-04-13 $8.41 $8.43 $8.40 $8.43 $6.65 42,330
2017-04-12 $8.43 $8.43 $8.41 $8.41 $6.64 23,861
2017-04-11 $8.49 $8.49 $8.38 $8.42 $6.65 95,984
2017-04-10 $8.41 $8.49 $8.41 $8.49 $6.67 64,224
2017-04-07 $8.41 $8.42 $8.39 $8.41 $6.61 23,928
2017-04-06 $8.39 $8.43 $8.39 $8.42 $6.61 797
2017-04-05 $8.37 $8.38 $8.36 $8.37 $6.57 50,460
2017-04-04 $8.36 $8.39 $8.35 $8.37 $6.57 45,170
2017-04-03 $8.31 $8.38 $8.31 $8.36 $6.57 118,324
2017-03-31 $8.33 $8.34 $8.27 $8.28 $6.50 84,677
2017-03-30 $8.32 $8.33 $8.28 $8.31 $6.53 95,476
2017-03-29 $8.32 $8.32 $8.28 $8.30 $6.52 48,487
2017-03-28 $8.32 $8.33 $8.26 $8.30 $6.52 94,535
2017-03-27 $8.28 $8.31 $8.27 $8.30 $6.52 95,360
2017-03-24 $8.22 $8.27 $8.20 $8.27 $6.50 99,599
2017-03-23 $8.24 $8.25 $8.21 $8.22 $6.46 73,811
2017-03-22 $8.24 $8.27 $8.21 $8.21 $6.45 120,420
2017-03-21 $8.26 $8.26 $8.22 $8.22 $6.46 44,737
2017-03-20 $8.23 $8.25 $8.22 $8.25 $6.48 50,101
2017-03-17 $8.25 $8.26 $8.21 $8.22 $6.46 67,985
2017-03-16 $8.26 $8.26 $8.19 $8.23 $6.46 80,285
2017-03-15 $8.15 $8.25 $8.14 $8.25 $6.48 85,370
2017-03-14 $8.12 $8.16 $8.09 $8.15 $6.40 79,004
2017-03-13 $8.15 $8.16 $8.12 $8.12 $6.38 48,893
2017-03-10 $8.15 $8.19 $8.13 $8.13 $6.39 106,788
2017-03-09 $8.25 $8.26 $8.13 $8.14 $6.39 139,379
2017-03-08 $8.32 $8.33 $8.30 $8.31 $6.49 75,025
2017-03-07 $8.35 $8.37 $8.32 $8.35 $6.52 78,481
2017-03-06 $8.39 $8.43 $8.35 $8.37 $6.54 41,130
2017-03-03 $8.42 $8.42 $8.36 $8.36 $6.53 63,536
2017-03-02 $8.39 $8.41 $8.34 $8.41 $6.57 80,888
2017-03-01 $8.42 $8.44 $8.37 $8.39 $6.56 93,683
2017-02-28 $8.47 $8.49 $8.45 $8.46 $6.61 74,415
2017-02-27 $8.47 $8.47 $8.43 $8.44 $6.59 32,059
2017-02-24 $8.45 $8.47 $8.43 $8.47 $6.62 73,493
2017-02-23 $8.38 $8.43 $8.37 $8.43 $6.59 127,822
2017-02-22 $8.32 $8.35 $8.31 $8.34 $6.52 44,763
2017-02-21 $8.29 $8.31 $8.26 $8.28 $6.47 71,888
2017-02-17 $8.33 $8.35 $8.28 $8.32 $6.47 95,578
2017-02-16 $8.29 $8.32 $8.27 $8.29 $6.45 91,414
2017-02-15 $8.29 $8.33 $8.26 $8.31 $6.46 195,794
2017-02-14 $8.38 $8.38 $8.30 $8.32 $6.47 130,736
2017-02-13 $8.38 $8.41 $8.34 $8.36 $6.50 120,908
2017-02-10 $8.39 $8.41 $8.39 $8.39 $6.52 79,177
2017-02-09 $8.40 $8.42 $8.37 $8.39 $6.52 107,212
2017-02-08 $8.43 $8.43 $8.38 $8.40 $6.53 78,931
2017-02-07 $8.38 $8.41 $8.37 $8.41 $6.54 71,357
2017-02-06 $8.41 $8.41 $8.36 $8.36 $6.50 47,923
2017-02-03 $8.40 $8.40 $8.35 $8.37 $6.51 83,901
2017-02-02 $8.40 $8.40 $8.34 $8.35 $6.49 76,851
2017-02-01 $8.37 $8.39 $8.34 $8.37 $6.51 97,438
2017-01-31 $8.32 $8.37 $8.31 $8.37 $6.51 119,436
2017-01-30 $8.27 $8.30 $8.27 $8.29 $6.45 86,284
2017-01-27 $8.22 $8.27 $8.20 $8.27 $6.43 89,950
2017-01-26 $8.23 $8.24 $8.18 $8.19 $6.37 86,825
2017-01-25 $8.21 $8.23 $8.18 $8.21 $6.38 107,448
2017-01-24 $8.25 $8.26 $8.18 $8.21 $6.38 145,479
2017-01-23 $8.16 $8.24 $8.16 $8.24 $6.41 74,572
2017-01-20 $8.21 $8.21 $8.15 $8.16 $6.34 73,834
2017-01-19 $8.20 $8.20 $8.16 $8.19 $6.37 82,154
2017-01-18 $8.23 $8.23 $8.18 $8.20 $6.38 111,513
2017-01-17 $8.24 $8.26 $8.19 $8.20 $6.38 108,162
2017-01-13 $8.25 $8.25 $8.19 $8.22 $6.39 78,975
2017-01-12 $8.22 $8.24 $8.21 $8.24 $6.41 99,594
2017-01-11 $8.20 $8.22 $8.15 $8.19 $6.37 98,814
2017-01-10 $8.22 $8.22 $8.17 $8.20 $6.34 160,012
2017-01-09 $8.17 $8.28 $8.14 $8.19 $6.34 122,676
2017-01-06 $8.17 $8.17 $8.10 $8.15 $6.30 111,477
2017-01-05 $8.17 $8.17 $8.10 $8.14 $6.30 268,621
2017-01-04 $8.10 $8.13 $8.08 $8.13 $6.29 172,267
2017-01-03 $8.04 $8.07 $8.02 $8.07 $6.24 107,125
2016-12-30 $8.06 $8.06 $8.00 $8.04 $6.22 262,813
2016-12-29 $8.01 $8.05 $8.01 $8.05 $6.23 119,760
2016-12-28 $7.94 $8.02 $7.94 $8.00 $6.19 117,457
2016-12-27 $8.00 $8.07 $7.95 $7.97 $6.17 208,266
2016-12-23 $8.03 $8.03 $7.96 $8.00 $6.19 126,581
2016-12-22 $8.03 $8.03 $8.00 $8.00 $6.19 122,131
2016-12-21 $7.97 $8.00 $7.94 $8.00 $6.19 174,631
2016-12-20 $7.99 $7.99 $7.88 $7.94 $6.14 673,550
2016-12-19 $8.05 $8.07 $7.94 $7.99 $6.18 521,248
2016-12-16 $8.02 $8.04 $7.95 $8.04 $6.22 162,081
2016-12-15 $8.02 $8.02 $7.92 $7.96 $6.16 185,765
2016-12-14 $8.09 $8.12 $8.03 $8.05 $6.23 194,262
2016-12-13 $8.00 $8.04 $7.98 $8.04 $6.22 150,383
2016-12-12 $7.98 $7.98 $7.93 $7.95 $6.15 166,598
2016-12-09 $8.09 $8.09 $8.00 $8.02 $6.17 238,711
2016-12-08 $8.25 $8.25 $8.10 $8.10 $6.23 169,531
2016-12-07 $8.11 $8.33 $8.11 $8.29 $6.38 202,601
2016-12-06 $7.99 $8.15 $7.96 $8.15 $6.27 117,605
2016-12-05 $8.04 $8.04 $7.96 $7.97 $6.13 154,143
2016-12-02 $7.99 $8.03 $7.95 $8.01 $6.16 88,259
2016-12-01 $8.01 $8.04 $7.95 $7.97 $6.13 148,274
2016-11-30 $8.01 $8.11 $8.00 $8.07 $6.21 116,955
2016-11-29 $8.07 $8.19 $8.01 $8.03 $6.18 124,599
2016-11-28 $8.09 $8.13 $8.06 $8.11 $6.24 84,127
2016-11-25 $8.10 $8.17 $8.06 $8.07 $6.21 61,870
2016-11-23 $8.08 $8.09 $8.01 $8.06 $6.20 85,548
2016-11-22 $8.09 $8.14 $8.07 $8.13 $6.26 103,917
2016-11-21 $8.00 $8.08 $7.99 $8.04 $6.19 129,608
2016-11-18 $8.01 $8.03 $7.96 $7.99 $6.15 78,814
2016-11-17 $8.05 $8.08 $7.99 $8.01 $6.16 80,097
2016-11-16 $8.12 $8.22 $8.02 $8.02 $6.17 168,962
2016-11-15 $7.92 $8.19 $7.90 $8.18 $6.29 204,483
2016-11-14 $8.17 $8.19 $7.90 $7.92 $6.09 348,708
2016-11-11 $8.21 $8.35 $8.16 $8.24 $6.31 267,304
2016-11-10 $8.41 $8.41 $8.21 $8.25 $6.32 207,541
2016-11-09 $8.50 $8.51 $8.41 $8.44 $6.46 83,251
2016-11-08 $8.63 $8.63 $8.52 $8.56 $6.55 71,688
2016-11-07 $8.47 $8.59 $8.45 $8.57 $6.56 175,287
2016-11-04 $8.49 $8.49 $8.43 $8.43 $6.45 44,516
2016-11-03 $8.48 $8.50 $8.46 $8.48 $6.49 88,802
2016-11-02 $8.42 $8.49 $8.40 $8.48 $6.49 82,163
2016-11-01 $8.34 $8.44 $8.33 $8.41 $6.44 105,480
2016-10-31 $8.42 $8.42 $8.33 $8.37 $6.41 121,801
2016-10-28 $8.43 $8.44 $8.35 $8.37 $6.41 129,990
2016-10-27 $8.47 $8.54 $8.41 $8.43 $6.45 182,733
2016-10-26 $8.56 $8.58 $8.47 $8.49 $6.50 110,619
2016-10-25 $8.55 $8.60 $8.52 $8.52 $6.52 81,534
2016-10-24 $8.59 $8.60 $8.51 $8.51 $6.51 88,859
2016-10-21 $8.54 $8.54 $8.50 $8.53 $6.53 105,206
2016-10-20 $8.47 $8.52 $8.39 $8.46 $6.47 73,903
2016-10-19 $8.34 $8.42 $8.34 $8.42 $6.45 127,870
2016-10-18 $8.23 $8.33 $8.18 $8.30 $6.35 180,300
2016-10-17 $8.35 $8.39 $8.18 $8.21 $6.29 225,074
2016-10-14 $8.44 $8.44 $8.33 $8.34 $6.38 128,021
2016-10-13 $8.61 $8.62 $8.38 $8.43 $6.45 343,971
2016-10-12 $8.76 $8.77 $8.62 $8.62 $6.60 84,508
2016-10-11 $8.77 $8.81 $8.75 $8.79 $6.70 123,377
2016-10-10 $8.77 $8.78 $8.73 $8.77 $6.68 53,629
2016-10-07 $8.78 $8.79 $8.70 $8.73 $6.65 50,550
2016-10-06 $8.78 $8.84 $8.73 $8.75 $6.67 125,948
2016-10-05 $8.82 $8.83 $8.74 $8.79 $6.70 74,431
2016-10-04 $8.89 $8.89 $8.77 $8.79 $6.70 89,216
2016-10-03 $8.89 $8.89 $8.82 $8.85 $6.74 52,833
2016-09-30 $8.96 $8.97 $8.83 $8.86 $6.75 94,378
2016-09-29 $9.07 $9.07 $8.89 $8.89 $6.77 87,629
2016-09-28 $9.02 $9.10 $9.02 $9.05 $6.90 98,054
2016-09-27 $9.00 $9.03 $8.99 $9.03 $6.88 60,550
2016-09-26 $8.97 $8.99 $8.95 $8.98 $6.84 50,614
2016-09-23 $8.97 $8.99 $8.94 $8.95 $6.82 89,118
2016-09-22 $8.84 $8.96 $8.84 $8.95 $6.82 117,464
2016-09-21 $8.83 $8.84 $8.81 $8.84 $6.74 52,532
2016-09-20 $8.81 $8.83 $8.77 $8.79 $6.70 66,678
2016-09-19 $8.80 $8.81 $8.75 $8.80 $6.70 82,496
2016-09-16 $8.83 $8.83 $8.74 $8.78 $6.69 82,089
2016-09-15 $8.81 $8.81 $8.74 $8.76 $6.67 92,329
2016-09-14 $8.78 $8.82 $8.74 $8.81 $6.71 54,404
2016-09-13 $8.75 $8.79 $8.68 $8.76 $6.67 163,273
2016-09-12 $8.69 $8.76 $8.61 $8.73 $6.65 248,811
2016-09-09 $8.99 $9.00 $8.78 $8.79 $6.67 241,154
2016-09-08 $9.02 $9.04 $8.98 $9.01 $6.83 80,060
2016-09-07 $9.05 $9.06 $8.99 $8.99 $6.82 49,337
2016-09-06 $8.95 $9.04 $8.94 $9.03 $6.85 94,340
2016-09-02 $9.00 $9.00 $8.94 $8.94 $6.78 42,564
2016-09-01 $8.96 $9.01 $8.94 $8.97 $6.80 73,104
2016-08-31 $8.93 $8.95 $8.90 $8.95 $6.79 111,902
2016-08-30 $8.93 $8.94 $8.88 $8.90 $6.75 78,125
2016-08-29 $8.90 $8.92 $8.84 $8.90 $6.75 74,537
2016-08-26 $8.91 $8.99 $8.82 $8.84 $6.70 194,914
2016-08-25 $9.02 $9.02 $8.92 $8.96 $6.79 107,735
2016-08-24 $9.05 $9.07 $8.99 $8.99 $6.82 96,864
2016-08-23 $8.99 $9.05 $8.99 $9.01 $6.83 120,067
2016-08-22 $8.99 $9.01 $8.97 $8.99 $6.82 80,105
2016-08-19 $8.99 $9.00 $8.97 $8.97 $6.80 56,214
2016-08-18 $8.98 $8.99 $8.96 $8.99 $6.82 51,290
2016-08-17 $8.91 $8.97 $8.89 $8.97 $6.80 67,565
2016-08-16 $8.94 $8.94 $8.85 $8.88 $6.73 95,493
2016-08-15 $8.98 $8.98 $8.89 $8.89 $6.74 133,465
2016-08-12 $8.98 $9.00 $8.96 $8.98 $6.81 74,084
2016-08-11 $9.01 $9.05 $8.91 $8.91 $6.76 96,696
2016-08-10 $9.02 $9.05 $8.96 $9.05 $6.86 157,966
2016-08-09 $9.08 $9.08 $8.95 $8.96 $6.79 123,185
2016-08-08 $9.09 $9.10 $9.05 $9.10 $6.87 35,131
2016-08-05 $9.10 $9.11 $9.07 $9.07 $6.85 80,581
2016-08-04 $9.10 $9.11 $9.09 $9.10 $6.87 88,015
2016-08-03 $9.01 $9.09 $9.00 $9.08 $6.85 56,923
2016-08-02 $9.01 $9.01 $8.96 $8.97 $6.77 90,981
2016-08-01 $9.08 $9.10 $9.00 $9.01 $6.80 114,659
2016-07-29 $9.10 $9.11 $9.08 $9.11 $6.88 133,508
2016-07-28 $9.09 $9.10 $9.01 $9.04 $6.82 85,159
2016-07-27 $9.12 $9.12 $9.02 $9.03 $6.82 130,213
2016-07-26 $9.06 $9.08 $9.04 $9.07 $6.85 98,316
2016-07-25 $9.06 $9.06 $8.98 $9.01 $6.80 85,673
2016-07-22 $9.03 $9.03 $8.98 $8.99 $6.79 69,817
2016-07-21 $8.98 $9.02 $8.96 $9.01 $6.80 132,727
2016-07-20 $8.95 $8.98 $8.93 $8.97 $6.77 112,360
2016-07-19 $8.97 $8.97 $8.84 $8.91 $6.73 106,615
2016-07-18 $8.84 $8.90 $8.79 $8.90 $6.72 153,406
2016-07-15 $8.60 $8.76 $8.60 $8.76 $6.61 190,980
2016-07-14 $8.75 $8.79 $8.52 $8.54 $6.45 340,842
2016-07-13 $8.98 $8.98 $8.58 $8.77 $6.62 373,153
2016-07-12 $9.18 $9.19 $8.95 $8.95 $6.72 271,304
2016-07-11 $9.20 $9.24 $9.16 $9.17 $6.89 118,261
2016-07-08 $9.16 $9.18 $9.14 $9.17 $6.89 102,453
2016-07-07 $9.14 $9.16 $9.11 $9.14 $6.87 138,478
2016-07-06 $9.15 $9.17 $9.11 $9.12 $6.85 95,240
2016-07-05 $9.11 $9.16 $9.07 $9.07 $6.81 74,132
2016-07-01 $9.12 $9.17 $9.10 $9.12 $6.85 89,750
2016-06-30 $9.08 $9.10 $9.03 $9.07 $6.81 107,789
2016-06-29 $8.97 $9.06 $8.97 $9.06 $6.81 209,628
2016-06-28 $8.95 $8.99 $8.94 $8.97 $6.74 85,910
2016-06-27 $9.00 $9.00 $8.92 $8.99 $6.75 121,972
2016-06-24 $8.95 $8.99 $8.88 $8.92 $6.70 167,041
2016-06-23 $8.93 $8.94 $8.88 $8.88 $6.67 100,628
2016-06-22 $8.92 $8.93 $8.86 $8.91 $6.69 117,934
2016-06-21 $8.82 $8.91 $8.82 $8.91 $6.69 153,269
2016-06-20 $8.85 $8.86 $8.78 $8.78 $6.60 134,632
2016-06-17 $8.85 $8.87 $8.82 $8.82 $6.63 85,333
2016-06-16 $8.86 $8.87 $8.81 $8.82 $6.63 91,140
2016-06-15 $8.84 $8.84 $8.81 $8.81 $6.62 61,928
2016-06-14 $8.80 $8.87 $8.80 $8.81 $6.62 113,199
2016-06-13 $8.82 $8.86 $8.80 $8.80 $6.61 79,126
2016-06-10 $8.88 $8.88 $8.83 $8.83 $6.63 50,831
2016-06-09 $8.83 $8.86 $8.81 $8.85 $6.65 76,910
2016-06-08 $8.85 $8.85 $8.81 $8.83 $6.60 101,624
2016-06-07 $8.83 $8.84 $8.79 $8.84 $6.61 98,808
2016-06-06 $8.80 $8.82 $8.78 $8.80 $6.58 76,395
2016-06-03 $8.77 $8.82 $8.73 $8.76 $6.55 114,277
2016-06-02 $8.73 $8.76 $8.70 $8.73 $6.53 100,584
2016-06-01 $8.66 $8.74 $8.66 $8.73 $6.53 122,680
2016-05-31 $8.71 $8.71 $8.60 $8.61 $6.44 157,538
2016-05-27 $8.69 $8.72 $8.66 $8.71 $6.51 76,986
2016-05-26 $8.70 $8.73 $8.68 $8.70 $6.50 70,044
2016-05-25 $8.66 $8.69 $8.64 $8.68 $6.49 121,880
2016-05-24 $8.61 $8.66 $8.60 $8.66 $6.48 106,422
2016-05-23 $8.58 $8.63 $8.56 $8.60 $6.43 126,823
2016-05-20 $8.55 $8.63 $8.52 $8.55 $6.39 166,507
2016-05-19 $8.64 $8.65 $8.45 $8.51 $6.36 362,852
2016-05-18 $8.73 $8.75 $8.68 $8.68 $6.49 217,283
2016-05-17 $8.80 $8.82 $8.69 $8.70 $6.51 263,546
2016-05-16 $8.82 $8.82 $8.77 $8.77 $6.56 61,669
2016-05-13 $8.75 $8.83 $8.75 $8.82 $6.59 90,306
2016-05-12 $8.82 $8.83 $8.73 $8.74 $6.54 163,527
2016-05-11 $8.89 $8.89 $8.78 $8.79 $6.57 108,010
2016-05-10 $8.91 $8.91 $8.88 $8.91 $6.63 113,344
2016-05-09 $8.85 $8.92 $8.85 $8.90 $6.62 125,779
2016-05-06 $8.90 $8.94 $8.85 $8.88 $6.61 112,890
2016-05-05 $8.90 $8.91 $8.86 $8.88 $6.61 94,026
2016-05-04 $8.91 $8.91 $8.84 $8.88 $6.61 63,444
2016-05-03 $8.85 $8.89 $8.83 $8.89 $6.62 105,510
2016-05-02 $8.83 $8.88 $8.80 $8.86 $6.59 135,590
2016-04-29 $8.83 $8.86 $8.79 $8.80 $6.55 106,095
2016-04-28 $8.75 $8.84 $8.74 $8.82 $6.56 101,053
2016-04-27 $8.75 $8.78 $8.74 $8.78 $6.53 80,358
2016-04-26 $8.73 $8.75 $8.71 $8.75 $6.51 43,086
2016-04-25 $8.74 $8.75 $8.69 $8.72 $6.49 122,292
2016-04-22 $8.70 $8.76 $8.69 $8.75 $6.51 103,019
2016-04-21 $8.72 $8.73 $8.68 $8.68 $6.46 54,787
2016-04-20 $8.73 $8.75 $8.70 $8.72 $6.49 104,185
2016-04-19 $8.74 $8.74 $8.69 $8.72 $6.49 60,324
2016-04-18 $8.65 $8.83 $8.64 $8.70 $6.47 98,592
2016-04-15 $8.61 $8.63 $8.58 $8.63 $6.42 94,954
2016-04-14 $8.62 $8.62 $8.55 $8.57 $6.38 65,943
2016-04-13 $8.65 $8.66 $8.58 $8.59 $6.39 55,381
2016-04-12 $8.62 $8.68 $8.61 $8.63 $6.42 107,703
2016-04-11 $8.61 $8.65 $8.59 $8.59 $6.39 70,239
2016-04-08 $8.70 $8.74 $8.64 $8.64 $6.40 113,235
2016-04-07 $8.65 $8.84 $8.65 $8.69 $6.44 66,081
2016-04-06 $8.67 $8.69 $8.61 $8.65 $6.41 83,809
2016-04-05 $8.64 $8.69 $8.57 $8.64 $6.40 111,231
2016-04-04 $8.56 $8.65 $8.53 $8.60 $6.37 134,112
2016-04-01 $8.52 $8.59 $8.52 $8.55 $6.33 76,794
2016-03-31 $8.52 $8.60 $8.51 $8.51 $6.30 178,961
2016-03-30 $8.49 $8.51 $8.48 $8.51 $6.30 57,790
2016-03-29 $8.46 $8.52 $8.44 $8.49 $6.29 99,495
2016-03-28 $8.53 $8.54 $8.44 $8.44 $6.25 103,860
2016-03-24 $8.53 $8.55 $8.49 $8.51 $6.30 63,763
2016-03-23 $8.52 $8.53 $8.52 $8.53 $6.32 27,989
2016-03-22 $8.49 $8.54 $8.48 $8.50 $6.30 95,508
2016-03-21 $8.49 $8.51 $8.45 $8.51 $6.30 38,802
2016-03-18 $8.48 $8.53 $8.48 $8.48 $6.28 83,416
2016-03-17 $8.48 $8.52 $8.46 $8.49 $6.29 81,277
2016-03-16 $8.43 $8.48 $8.42 $8.48 $6.28 94,650
2016-03-15 $8.51 $8.51 $8.42 $8.42 $6.24 67,325
2016-03-14 $8.50 $8.52 $8.46 $8.50 $6.30 68,315
2016-03-11 $8.44 $8.50 $8.44 $8.47 $6.27 112,687
2016-03-10 $8.46 $8.48 $8.43 $8.44 $6.25 70,152
2016-03-09 $8.48 $8.48 $8.43 $8.45 $6.26 59,176
2016-03-08 $8.47 $8.53 $8.45 $8.50 $6.26 123,748
2016-03-07 $8.43 $8.47 $8.42 $8.47 $6.24 13,263
2016-03-04 $8.46 $8.46 $8.43 $8.43 $6.21 12,602
2016-03-03 $8.44 $8.47 $8.43 $8.44 $6.22 76,821
2016-03-02 $8.47 $8.47 $8.40 $8.46 $6.24 67,084
2016-03-01 $8.42 $8.49 $8.42 $8.46 $6.24 128,958
2016-02-29 $8.36 $8.44 $8.34 $8.40 $6.19 124,440
2016-02-26 $8.38 $8.39 $8.31 $8.32 $6.13 108,930
2016-02-25 $8.38 $8.40 $8.36 $8.36 $6.16 57,994
2016-02-24 $8.40 $8.44 $8.33 $8.36 $6.16 118,695
2016-02-23 $8.33 $8.39 $8.31 $8.39 $6.18 110,227
2016-02-22 $8.36 $8.37 $8.30 $8.30 $6.12 106,572
2016-02-19 $8.34 $8.38 $8.31 $8.37 $6.17 68,132
2016-02-18 $8.33 $8.36 $8.29 $8.32 $6.13 84,258
2016-02-17 $8.29 $8.36 $8.26 $8.28 $6.10 122,442
2016-02-16 $8.35 $8.35 $8.24 $8.29 $6.11 144,402
2016-02-12 $8.51 $8.51 $8.30 $8.36 $6.16 240,986
2016-02-11 $8.51 $8.53 $8.43 $8.49 $6.26 142,839
2016-02-10 $8.49 $8.52 $8.45 $8.47 $6.24 112,516
2016-02-09 $8.48 $8.51 $8.46 $8.50 $6.23 93,862
2016-02-08 $8.47 $8.48 $8.42 $8.47 $6.21 89,956
2016-02-05 $8.40 $8.45 $8.40 $8.45 $6.20 91,416
2016-02-04 $8.39 $8.40 $8.37 $8.40 $6.16 83,367
2016-02-03 $8.37 $8.39 $8.35 $8.38 $6.15 117,134
2016-02-02 $8.34 $8.37 $8.33 $8.34 $6.12 99,052
2016-02-01 $8.30 $8.34 $8.29 $8.32 $6.10 92,155
2016-01-29 $8.28 $8.31 $8.25 $8.29 $6.08 131,032
2016-01-28 $8.21 $8.24 $8.21 $8.24 $6.04 81,160
2016-01-27 $8.22 $8.25 $8.18 $8.18 $6.00 75,454
2016-01-26 $8.18 $8.24 $8.17 $8.20 $6.01 147,179
2016-01-25 $8.24 $8.28 $8.15 $8.15 $5.98 80,248
2016-01-22 $8.28 $8.32 $8.20 $8.23 $6.04 240,491
2016-01-21 $8.20 $8.25 $8.20 $8.24 $6.04 70,900
2016-01-20 $8.19 $8.21 $8.09 $8.17 $5.99 100,818
2016-01-19 $8.30 $8.31 $8.18 $8.18 $6.00 92,054
2016-01-15 $8.18 $8.34 $8.18 $8.28 $6.07 185,542
2016-01-14 $8.19 $8.21 $8.17 $8.20 $6.01 59,295
2016-01-13 $8.26 $8.26 $8.17 $8.17 $5.99 76,812
2016-01-12 $8.20 $8.30 $8.20 $8.28 $6.04 117,697
2016-01-11 $8.21 $8.23 $8.18 $8.18 $5.97 132,787
2016-01-08 $8.26 $8.26 $8.20 $8.24 $6.01 47,104
2016-01-07 $8.27 $8.29 $8.22 $8.25 $6.02 115,812
2016-01-06 $8.21 $8.27 $8.18 $8.27 $6.03 112,764
2016-01-05 $8.14 $8.22 $8.14 $8.19 $5.98 97,556
2016-01-04 $8.05 $8.15 $8.05 $8.14 $5.94 112,474
2015-12-31 $8.14 $8.15 $8.04 $8.07 $5.89 156,607
2015-12-30 $8.05 $8.12 $8.05 $8.11 $5.92 95,764
2015-12-29 $8.07 $8.08 $8.04 $8.05 $5.87 96,213
2015-12-28 $8.04 $8.08 $8.01 $8.08 $5.90 94,717
2015-12-24 $8.05 $8.06 $8.02 $8.04 $5.87 58,154
2015-12-23 $8.03 $8.05 $8.01 $8.03 $5.86 128,108
2015-12-22 $8.04 $8.04 $7.97 $8.03 $5.86 79,831
2015-12-21 $7.97 $8.03 $7.97 $8.02 $5.85 147,586
2015-12-18 $7.97 $7.98 $7.95 $7.95 $5.80 197,602
2015-12-17 $7.94 $8.01 $7.94 $7.97 $5.82 127,287
2015-12-16 $7.93 $7.94 $7.89 $7.90 $5.76 89,044
2015-12-15 $7.89 $7.93 $7.87 $7.92 $5.78 71,965
2015-12-14 $7.96 $7.96 $7.85 $7.85 $5.73 93,141
2015-12-11 $7.96 $7.97 $7.88 $7.95 $5.80 106,050
2015-12-10 $7.97 $7.97 $7.91 $7.96 $5.81 67,047
2015-12-09 $8.00 $8.00 $7.92 $7.95 $5.80 107,360
2015-12-08 $7.94 $8.04 $7.93 $8.02 $5.82 197,451
2015-12-07 $7.93 $7.94 $7.91 $7.93 $5.76 58,275
2015-12-04 $7.90 $7.95 $7.90 $7.95 $5.77 102,889
2015-12-03 $7.97 $7.97 $7.91 $7.92 $5.75 92,413
2015-12-02 $8.02 $8.02 $7.95 $7.96 $5.78 25,367
2015-12-01 $7.96 $8.02 $7.96 $8.02 $5.82 49,419
2015-11-30 $7.97 $7.99 $7.91 $7.95 $5.77 91,073
2015-11-27 $7.98 $7.99 $7.89 $7.93 $5.76 46,920
2015-11-25 $7.93 $7.96 $7.92 $7.96 $5.78 56,354
2015-11-24 $7.98 $8.00 $7.94 $7.95 $5.77 80,891
2015-11-23 $7.91 $7.99 $7.91 $7.94 $5.76 132,015
2015-11-20 $7.94 $7.94 $7.90 $7.92 $5.75 53,961
2015-11-19 $7.95 $7.95 $7.91 $7.92 $5.75 42,973
2015-11-18 $7.97 $7.97 $7.90 $7.94 $5.76 120,668
2015-11-17 $7.99 $8.00 $7.93 $7.97 $5.79 86,244
2015-11-16 $8.04 $8.06 $7.97 $7.97 $5.79 83,170
2015-11-13 $7.96 $8.04 $7.94 $8.02 $5.82 135,923
2015-11-12 $7.90 $7.96 $7.88 $7.94 $5.76 89,515
2015-11-11 $7.92 $7.96 $7.89 $7.96 $5.75 93,422
2015-11-10 $7.83 $7.92 $7.83 $7.91 $5.71 147,687
2015-11-09 $7.87 $7.88 $7.80 $7.86 $5.68 115,060
2015-11-06 $7.92 $7.95 $7.85 $7.88 $5.69 139,805
2015-11-05 $8.02 $8.04 $7.95 $7.96 $5.75 80,183
2015-11-04 $8.04 $8.06 $8.01 $8.05 $5.81 138,506
2015-11-03 $8.05 $8.06 $8.03 $8.04 $5.81 65,588
2015-11-02 $8.04 $8.10 $8.02 $8.06 $5.82 113,460
2015-10-30 $8.05 $8.07 $8.01 $8.02 $5.79 139,003
2015-10-29 $7.94 $8.03 $7.93 $8.03 $5.80 194,959
2015-10-28 $7.90 $7.95 $7.89 $7.90 $5.70 49,895
2015-10-27 $7.88 $7.94 $7.87 $7.91 $5.71 96,973
2015-10-26 $7.88 $7.96 $7.88 $7.91 $5.71 117,992
2015-10-23 $7.89 $7.93 $7.87 $7.88 $5.69 113,491
2015-10-22 $7.90 $7.93 $7.87 $7.87 $5.68 107,395
2015-10-21 $7.89 $7.93 $7.87 $7.88 $5.69 118,958
2015-10-20 $7.88 $7.90 $7.86 $7.89 $5.70 168,584
2015-10-19 $7.83 $7.89 $7.83 $7.87 $5.68 165,642
2015-10-16 $7.84 $7.86 $7.81 $7.81 $5.64 7,146
2015-10-15 $7.84 $7.86 $7.81 $7.81 $5.64 13,894
2015-10-14 $7.82 $7.87 $7.81 $7.87 $5.68 47,010
2015-10-13 $7.82 $7.83 $7.80 $7.80 $5.63 53,111
2015-10-12 $7.86 $7.89 $7.85 $7.87 $5.65 44,208
2015-10-09 $7.85 $7.86 $7.83 $7.84 $5.63 34,342
2015-10-08 $7.88 $7.89 $7.85 $7.85 $5.64 75,235
2015-10-07 $7.86 $7.89 $7.83 $7.89 $5.67 68,045
2015-10-06 $7.83 $7.87 $7.83 $7.84 $5.63 29,622
2015-10-05 $7.84 $7.86 $7.82 $7.83 $5.62 37,179
2015-10-02 $7.83 $7.89 $7.82 $7.82 $5.62 71,098
2015-10-01 $7.81 $7.85 $7.81 $7.83 $5.62 49,535
2015-09-30 $7.81 $7.82 $7.77 $7.81 $5.61 119,464
2015-09-29 $7.73 $7.79 $7.72 $7.79 $5.60 52,020
2015-09-28 $7.72 $7.75 $7.72 $7.73 $5.55 86,455
2015-09-25 $7.75 $7.75 $7.72 $7.73 $5.55 92,959
2015-09-24 $7.79 $7.80 $7.72 $7.74 $5.56 53,058
2015-09-23 $7.76 $7.79 $7.76 $7.77 $5.58 60,569
2015-09-22 $7.74 $7.80 $7.74 $7.79 $5.60 91,766
2015-09-21 $7.79 $7.81 $7.75 $7.77 $5.58 44,800
2015-09-18 $7.77 $7.83 $7.77 $7.79 $5.60 102,556
2015-09-17 $7.71 $7.79 $7.70 $7.79 $5.60 63,792
2015-09-16 $7.66 $7.71 $7.66 $7.71 $5.54 38,577
2015-09-15 $7.72 $7.72 $7.64 $7.64 $5.49 74,197
2015-09-14 $7.76 $7.76 $7.68 $7.69 $5.52 57,456
2015-09-11 $7.76 $7.79 $7.74 $7.76 $5.57 65,367
2015-09-10 $7.82 $7.83 $7.74 $7.77 $5.58 64,824
2015-09-09 $7.79 $7.86 $7.78 $7.86 $5.62 164,344
2015-09-08 $7.70 $7.81 $7.69 $7.77 $5.55 118,547
2015-09-04 $7.65 $7.73 $7.65 $7.72 $5.52 61,455
2015-09-03 $7.67 $7.68 $7.65 $7.68 $5.49 59,837
2015-09-02 $7.65 $7.69 $7.62 $7.65 $5.47 88,629
2015-09-01 $7.67 $7.70 $7.65 $7.65 $5.47 97,455
2015-08-31 $7.67 $7.69 $7.63 $7.66 $5.47 199,288
2015-08-28 $7.65 $7.66 $7.63 $7.63 $5.45 33,141
2015-08-27 $7.63 $7.65 $7.61 $7.65 $5.47 86,878
2015-08-26 $7.68 $7.69 $7.62 $7.62 $5.44 72,239
2015-08-25 $7.68 $7.73 $7.65 $7.68 $5.49 106,209
2015-08-24 $7.74 $7.74 $7.61 $7.66 $5.47 146,727
2015-08-21 $7.79 $7.80 $7.76 $7.77 $5.55 91,331
2015-08-20 $7.76 $7.80 $7.74 $7.79 $5.57 80,276
2015-08-19 $7.71 $7.76 $7.71 $7.75 $5.54 61,964
2015-08-18 $7.76 $7.76 $7.71 $7.74 $5.53 41,089
2015-08-17 $7.74 $7.76 $7.74 $7.75 $5.54 39,579
2015-08-14 $7.74 $7.75 $7.73 $7.73 $5.52 32,167
2015-08-13 $7.76 $7.77 $7.72 $7.74 $5.53 31,892
2015-08-12 $7.77 $7.80 $7.74 $7.74 $5.53 94,383
2015-08-11 $7.70 $7.77 $7.68 $7.77 $5.55 78,805
2015-08-10 $7.74 $7.76 $7.70 $7.74 $5.50 159,534
2015-08-07 $7.73 $7.76 $7.71 $7.74 $5.50 50,213
2015-08-06 $7.74 $7.75 $7.70 $7.75 $5.51 26,531
2015-08-05 $7.77 $7.77 $7.70 $7.74 $5.50 121,066
2015-08-04 $7.76 $7.79 $7.75 $7.76 $5.52 78,174
2015-08-03 $7.77 $7.79 $7.74 $7.77 $5.52 101,588
2015-07-31 $7.76 $7.80 $7.72 $7.77 $5.52 120,345
2015-07-30 $7.75 $7.75 $7.69 $7.72 $5.49 48,988
2015-07-29 $7.76 $7.76 $7.72 $7.73 $5.49 50,375
2015-07-28 $7.78 $7.78 $7.71 $7.75 $5.51 100,122
2015-07-27 $7.75 $7.78 $7.75 $7.78 $5.53 70,617
2015-07-24 $7.67 $7.77 $7.65 $7.77 $5.52 153,750
2015-07-23 $7.67 $7.67 $7.63 $7.66 $5.44 54,721
2015-07-22 $7.65 $7.69 $7.64 $7.69 $5.47 46,199
2015-07-21 $7.66 $7.67 $7.62 $7.65 $5.44 99,339
2015-07-20 $7.66 $7.70 $7.66 $7.70 $5.47 101,639
2015-07-17 $7.70 $7.72 $7.66 $7.66 $5.44 41,218
2015-07-16 $7.71 $7.72 $7.68 $7.72 $5.49 60,928
2015-07-15 $7.64 $7.70 $7.63 $7.70 $5.47 129,765
2015-07-14 $7.66 $7.68 $7.65 $7.67 $5.45 53,162
2015-07-13 $7.71 $7.71 $7.65 $7.67 $5.45 132,701
2015-07-10 $7.75 $7.76 $7.71 $7.76 $5.49 50,693
2015-07-09 $7.76 $7.77 $7.73 $7.76 $5.49 36,694
2015-07-08 $7.75 $7.79 $7.75 $7.78 $5.50 41,106
2015-07-07 $7.71 $7.77 $7.71 $7.76 $5.49 39,202
2015-07-06 $7.68 $7.70 $7.65 $7.69 $5.44 62,028
2015-07-02 $7.67 $7.68 $7.64 $7.68 $5.43 60,155
2015-07-01 $7.67 $7.70 $7.65 $7.65 $5.41 69,486
2015-06-30 $7.70 $7.70 $7.64 $7.67 $5.42 144,239
2015-06-29 $7.71 $7.71 $7.64 $7.64 $5.40 71,789
2015-06-26 $7.77 $7.77 $7.71 $7.71 $5.45 55,673
2015-06-25 $7.76 $7.79 $7.75 $7.77 $5.49 71,647
2015-06-24 $7.83 $7.83 $7.78 $7.80 $5.51 48,643
2015-06-23 $7.79 $7.86 $7.78 $7.82 $5.53 66,784
2015-06-22 $7.83 $7.83 $7.79 $7.79 $5.51 78,192
2015-06-19 $7.85 $7.87 $7.84 $7.84 $5.54 59,294
2015-06-18 $7.82 $7.86 $7.80 $7.86 $5.56 49,709
2015-06-17 $7.79 $7.82 $7.79 $7.81 $5.52 67,121
2015-06-16 $7.80 $7.83 $7.76 $7.80 $5.51 104,293
2015-06-15 $7.80 $7.82 $7.74 $7.80 $5.51 80,338
2015-06-12 $7.70 $7.80 $7.70 $7.77 $5.49 102,564
2015-06-11 $7.61 $7.72 $7.61 $7.70 $5.44 117,497
2015-06-10 $7.70 $7.72 $7.58 $7.59 $5.37 255,245
2015-06-09 $7.67 $7.71 $7.61 $7.71 $5.45 187,713
2015-06-08 $7.83 $7.83 $7.72 $7.74 $5.44 129,661
2015-06-05 $7.82 $7.83 $7.80 $7.83 $5.51 133,757
2015-06-04 $7.87 $7.88 $7.82 $7.86 $5.53 80,562
2015-06-03 $7.88 $7.89 $7.85 $7.87 $5.53 105,444
2015-06-02 $7.93 $7.93 $7.88 $7.88 $5.54 66,537
2015-06-01 $7.94 $7.97 $7.93 $7.93 $5.58 59,684
2015-05-29 $7.92 $7.94 $7.90 $7.93 $5.58 85,358
2015-05-28 $7.87 $7.91 $7.86 $7.89 $5.55 69,495
2015-05-27 $7.89 $7.91 $7.87 $7.87 $5.53 75,390
2015-05-26 $7.87 $7.89 $7.84 $7.88 $5.54 45,080
2015-05-22 $7.90 $7.92 $7.86 $7.86 $5.53 69,029
2015-05-21 $7.92 $7.93 $7.90 $7.90 $5.55 58,686
2015-05-20 $7.92 $7.94 $7.90 $7.90 $5.55 68,050
2015-05-19 $8.00 $8.02 $7.90 $7.90 $5.55 229,182
2015-05-18 $7.93 $8.07 $7.88 $8.06 $5.67 365,916
2015-05-15 $7.94 $7.95 $7.93 $7.95 $5.59 68,170
2015-05-14 $7.93 $7.95 $7.91 $7.92 $5.57 79,776
2015-05-13 $7.85 $7.95 $7.83 $7.94 $5.58 246,959
2015-05-12 $7.85 $7.86 $7.81 $7.82 $5.50 105,380
2015-05-11 $7.94 $7.94 $7.85 $7.86 $5.53 94,798
2015-05-08 $7.94 $7.97 $7.93 $7.97 $5.57 69,147
2015-05-07 $7.93 $7.95 $7.89 $7.93 $5.55 103,572
2015-05-06 $7.99 $8.00 $7.92 $7.93 $5.55 154,516
2015-05-05 $8.00 $8.03 $7.98 $8.00 $5.60 105,131
2015-05-04 $8.03 $8.03 $7.99 $7.99 $5.59 88,084
2015-05-01 $8.07 $8.07 $8.01 $8.03 $5.62 61,669
2015-04-30 $8.04 $8.07 $8.02 $8.07 $5.64 140,498
2015-04-29 $8.00 $8.04 $7.99 $8.04 $5.62 104,729
2015-04-28 $8.00 $8.01 $7.99 $8.00 $5.60 78,716
2015-04-27 $8.04 $8.06 $7.99 $8.00 $5.60 97,776
2015-04-24 $8.03 $8.03 $8.01 $8.02 $5.61 53,547
2015-04-23 $8.01 $8.06 $8.01 $8.04 $5.62 67,930
2015-04-22 $8.02 $8.04 $8.01 $8.01 $5.60 52,757
2015-04-21 $8.03 $8.04 $8.01 $8.01 $5.60 83,838
2015-04-20 $7.99 $8.04 $7.98 $8.04 $5.62 103,931
2015-04-17 $7.99 $8.00 $7.97 $7.98 $5.58 98,915
2015-04-16 $8.02 $8.02 $7.97 $7.98 $5.58 73,966
2015-04-15 $8.00 $8.02 $8.00 $8.02 $5.61 56,132
2015-04-14 $7.98 $8.02 $7.98 $8.00 $5.60 58,937
2015-04-13 $8.00 $8.00 $7.96 $7.96 $5.57 63,947
2015-04-10 $8.01 $8.05 $8.01 $8.02 $5.58 75,485
2015-04-09 $8.05 $8.06 $8.01 $8.01 $5.57 66,574
2015-04-08 $8.04 $8.06 $8.04 $8.06 $5.61 49,460
2015-04-07 $8.00 $8.03 $7.99 $8.03 $5.59 82,974
2015-04-06 $8.02 $8.04 $7.98 $7.99 $5.56 69,884
2015-04-02 $8.06 $8.06 $8.00 $8.00 $5.57 73,684
2015-04-01 $8.08 $8.11 $8.05 $8.05 $5.60 73,726
2015-03-31 $7.98 $8.09 $7.97 $8.09 $5.63 210,473
2015-03-30 $8.00 $8.00 $7.95 $7.96 $5.54 97,456
2015-03-27 $7.98 $8.01 $7.96 $7.99 $5.56 50,511
2015-03-26 $7.98 $7.99 $7.95 $7.98 $5.55 38,388
2015-03-25 $8.01 $8.01 $7.96 $7.99 $5.56 75,246
2015-03-24 $7.98 $8.01 $7.95 $8.01 $5.57 68,766
2015-03-23 $7.99 $8.02 $7.95 $7.98 $5.55 126,523
2015-03-20 $7.95 $7.99 $7.94 $7.98 $5.55 113,743
2015-03-19 $7.98 $8.00 $7.91 $7.93 $5.52 82,196
2015-03-18 $7.92 $8.03 $7.91 $7.98 $5.55 105,812
2015-03-17 $7.94 $7.94 $7.91 $7.92 $5.51 62,600
2015-03-16 $8.00 $8.00 $7.91 $7.92 $5.51 143,525
2015-03-13 $8.00 $8.01 $7.95 $7.97 $5.55 73,671
2015-03-12 $8.00 $8.03 $7.98 $7.98 $5.55 36,506
2015-03-11 $8.02 $8.02 $7.98 $7.98 $5.55 32,612
2015-03-10 $8.00 $8.03 $7.98 $8.00 $5.57 40,646
2015-03-09 $8.00 $8.04 $8.00 $8.02 $5.55 62,637
2015-03-06 $8.05 $8.05 $7.98 $8.00 $5.54 124,547
2015-03-05 $8.12 $8.13 $8.07 $8.08 $5.59 85,712
2015-03-04 $8.11 $8.13 $8.10 $8.12 $5.62 115,836
2015-03-03 $8.11 $8.12 $8.07 $8.11 $5.61 75,257
2015-03-02 $8.14 $8.14 $8.08 $8.10 $5.61 84,163
2015-02-27 $8.07 $8.15 $8.05 $8.15 $5.64 99,995
2015-02-26 $8.08 $8.08 $8.02 $8.05 $5.57 101,939
2015-02-25 $8.05 $8.09 $8.05 $8.09 $5.60 120,601
2015-02-24 $8.01 $8.05 $7.98 $8.03 $5.56 88,575
2015-02-23 $8.01 $8.05 $7.99 $7.99 $5.53 80,116
2015-02-20 $8.05 $8.08 $7.99 $7.99 $5.53 89,298
2015-02-19 $8.04 $8.11 $8.01 $8.05 $5.57 127,562
2015-02-18 $7.90 $8.02 $7.86 $8.02 $5.55 191,381
2015-02-17 $8.08 $8.08 $7.88 $7.89 $5.46 185,313
2015-02-13 $8.09 $8.11 $8.07 $8.08 $5.59 81,126
2015-02-12 $8.08 $8.11 $8.08 $8.09 $5.60 123,747
2015-02-11 $8.11 $8.14 $8.09 $8.09 $5.60 83,717
2015-02-10 $8.14 $8.15 $8.10 $8.12 $5.62 206,121
2015-02-09 $8.16 $8.17 $8.13 $8.15 $5.61 91,272
2015-02-06 $8.23 $8.23 $8.15 $8.16 $5.62 236,518
2015-02-05 $8.25 $8.26 $8.22 $8.23 $5.67 99,017
2015-02-04 $8.28 $8.28 $8.23 $8.26 $5.69 165,683
2015-02-03 $8.30 $8.31 $8.25 $8.27 $5.70 186,231
2015-02-02 $8.27 $8.34 $8.27 $8.33 $5.74 131,849
2015-01-30 $8.25 $8.31 $8.23 $8.28 $5.70 163,204
2015-01-29 $8.22 $8.24 $8.20 $8.24 $5.67 129,190
2015-01-28 $8.17 $8.22 $8.17 $8.22 $5.66 113,587
2015-01-27 $8.15 $8.18 $8.15 $8.17 $5.63 73,162
2015-01-26 $8.16 $8.17 $8.12 $8.12 $5.59 66,218
2015-01-23 $8.15 $8.17 $8.13 $8.15 $5.61 81,736
2015-01-22 $8.10 $8.15 $8.10 $8.15 $5.61 72,733
2015-01-21 $8.13 $8.15 $8.10 $8.10 $5.58 72,034
2015-01-20 $8.15 $8.17 $8.12 $8.12 $5.59 94,957
2015-01-16 $8.20 $8.20 $8.14 $8.17 $5.63 66,819
2015-01-15 $8.15 $8.20 $8.14 $8.19 $5.64 85,551
2015-01-14 $8.14 $8.18 $8.13 $8.14 $5.61 59,660
2015-01-13 $8.10 $8.14 $8.09 $8.14 $5.61 78,559
2015-01-12 $8.10 $8.12 $8.06 $8.09 $5.57 117,271
2015-01-09 $8.12 $8.16 $8.11 $8.13 $5.57 99,453
2015-01-08 $8.12 $8.13 $8.09 $8.12 $5.56 112,450
2015-01-07 $8.10 $8.16 $8.10 $8.12 $5.56 143,327
2015-01-06 $8.05 $8.12 $8.05 $8.10 $5.55 139,424
2015-01-05 $8.00 $8.05 $8.00 $8.05 $5.52 112,116
2015-01-02 $7.95 $8.02 $7.95 $8.01 $5.49 151,163
2014-12-31 $7.94 $7.99 $7.93 $7.96 $5.45 221,232
2014-12-30 $7.94 $7.95 $7.91 $7.94 $5.44 119,232
2014-12-29 $7.98 $7.98 $7.93 $7.96 $5.45 95,899
2014-12-26 $7.94 $7.96 $7.93 $7.96 $5.45 101,952
2014-12-24 $7.93 $7.95 $7.90 $7.94 $5.44 76,266
2014-12-23 $7.89 $7.94 $7.89 $7.93 $5.43 174,320
2014-12-22 $7.87 $7.95 $7.87 $7.88 $5.40 127,857
2014-12-19 $7.88 $7.92 $7.87 $7.91 $5.42 183,229
2014-12-18 $7.89 $7.91 $7.87 $7.87 $5.39 173,225
2014-12-17 $7.90 $7.93 $7.86 $7.89 $5.41 174,175
2014-12-16 $7.89 $7.92 $7.87 $7.89 $5.41 145,812
2014-12-15 $7.90 $7.90 $7.86 $7.89 $5.41 181,749
2014-12-12 $7.85 $7.92 $7.85 $7.89 $5.41 112,408
2014-12-11 $7.97 $7.98 $7.91 $7.91 $5.39 120,146
2014-12-10 $7.95 $8.00 $7.95 $8.00 $5.45 133,742
2014-12-09 $7.93 $7.97 $7.85 $7.96 $5.43 107,596
2014-12-08 $7.94 $7.98 $7.92 $7.98 $5.44 109,660
2014-12-05 $7.97 $8.00 $7.90 $7.94 $5.41 117,390
2014-12-04 $7.95 $8.00 $7.94 $8.00 $5.45 118,477
2014-12-03 $7.89 $7.96 $7.89 $7.96 $5.43 185,836
2014-12-02 $7.83 $7.92 $7.83 $7.90 $5.38 117,964
2014-12-01 $7.87 $7.89 $7.83 $7.85 $5.35 141,863
2014-11-28 $7.82 $7.88 $7.81 $7.88 $5.37 113,831
2014-11-26 $7.82 $7.83 $7.78 $7.80 $5.32 107,344
2014-11-25 $7.77 $7.83 $7.77 $7.82 $5.33 160,094
2014-11-24 $7.80 $7.81 $7.76 $7.76 $5.29 198,084
2014-11-21 $7.83 $7.83 $7.78 $7.82 $5.33 176,658
2014-11-20 $7.81 $7.83 $7.80 $7.81 $5.32 131,585
2014-11-19 $7.82 $7.84 $7.76 $7.82 $5.33 129,272

BNY Mellon Strategic Municipal Bond Fund Inc (DSM) News Headlines

Stock Market Photo
Covestro CFO Targets Higher Profit Margins After Reorganizing Business
wsj.com
Sept. 30, 2021

The German specialty chemicals maker’s finance chief is working to boost the company’s margins, review its performance metrics and offset higher raw material and energy costs.

Recent BNY Mellon Strategic Municipal Bond Fund Inc (DSM) News
Time Published Title News Site