BNY Mellon Strategic Municipal Bond Fund Inc (DSM) Exchange: NYSE
Data as of March 29, 2024
$5.84 ($0.00) 0.00%
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 | March 29, 2024 |
Open | $5.87 |
Previous Close | $5.84 |
High | $5.88 |
Low | $5.83 |
Adjusted Open | $5.87 |
Previous Adjusted Close | $5.84 |
Adjusted High | $5.88 |
Adjusted Low | $5.83 |
Invest in BNY Mellon Strategic Municipal Bond Fund Inc (DSM)
Historical Stock Data for BNY Mellon Strategic Municipal Bond Fund Inc (DSM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $5.87 | $5.88 | $5.83 | $5.84 | $5.84 | 55,914 |
2024-03-25 | $5.83 | $5.87 | $5.82 | $5.84 | $5.84 | 61,118 |
2024-03-22 | $5.87 | $5.90 | $5.84 | $5.85 | $5.85 | 121,296 |
2024-03-21 | $5.89 | $5.90 | $5.83 | $5.83 | $5.83 | 51,994 |
2024-03-20 | $5.91 | $5.91 | $5.85 | $5.85 | $5.85 | 57,420 |
2024-03-19 | $5.89 | $5.91 | $5.86 | $5.90 | $5.90 | 104,313 |
2024-03-18 | $5.81 | $5.91 | $5.81 | $5.87 | $5.87 | 366,521 |
2024-03-15 | $5.76 | $5.82 | $5.74 | $5.81 | $5.81 | 207,146 |
2024-03-14 | $5.80 | $5.82 | $5.74 | $5.74 | $5.74 | 130,113 |
2024-03-13 | $5.80 | $5.81 | $5.78 | $5.80 | $5.80 | 94,131 |
2024-03-12 | $5.82 | $5.82 | $5.78 | $5.81 | $5.79 | 219,246 |
2024-03-11 | $5.82 | $5.83 | $5.79 | $5.81 | $5.81 | 244,649 |
2024-03-08 | $5.83 | $5.83 | $5.79 | $5.80 | $5.80 | 127,246 |
2024-03-07 | $5.82 | $5.83 | $5.78 | $5.80 | $5.80 | 139,601 |
2024-03-06 | $5.81 | $5.81 | $5.78 | $5.79 | $5.79 | 98,528 |
2024-03-05 | $5.79 | $5.80 | $5.77 | $5.79 | $5.79 | 147,887 |
2024-03-04 | $5.77 | $5.79 | $5.75 | $5.75 | $5.75 | 92,722 |
2024-03-01 | $5.79 | $5.79 | $5.76 | $5.78 | $5.78 | 86,728 |
2024-02-29 | $5.77 | $5.81 | $5.75 | $5.79 | $5.79 | 108,062 |
2024-02-28 | $5.75 | $5.75 | $5.73 | $5.74 | $5.74 | 77,300 |
2024-02-27 | $5.71 | $5.74 | $5.70 | $5.72 | $5.72 | 128,080 |
2024-02-26 | $5.80 | $5.81 | $5.69 | $5.70 | $5.70 | 272,992 |
2024-02-23 | $5.83 | $5.86 | $5.75 | $5.77 | $5.77 | 116,594 |
2024-02-22 | $5.84 | $5.84 | $5.79 | $5.81 | $5.81 | 147,292 |
2024-02-21 | $5.80 | $5.82 | $5.80 | $5.81 | $5.81 | 66,187 |
2024-02-20 | $5.80 | $5.82 | $5.77 | $5.79 | $5.79 | 71,760 |
2024-02-16 | $5.80 | $5.80 | $5.76 | $5.78 | $5.78 | 108,747 |
2024-02-15 | $5.78 | $5.82 | $5.78 | $5.81 | $5.81 | 100,359 |
2024-02-14 | $5.79 | $5.79 | $5.75 | $5.78 | $5.78 | 114,082 |
2024-02-13 | $5.78 | $5.80 | $5.75 | $5.76 | $5.76 | 182,646 |
2024-02-12 | $5.83 | $5.86 | $5.80 | $5.85 | $5.83 | 146,929 |
2024-02-09 | $5.78 | $5.81 | $5.77 | $5.79 | $5.79 | 147,390 |
2024-02-08 | $5.73 | $5.77 | $5.72 | $5.75 | $5.75 | 181,360 |
2024-02-07 | $5.75 | $5.77 | $5.73 | $5.73 | $5.73 | 170,054 |
2024-02-06 | $5.71 | $5.73 | $5.69 | $5.73 | $5.73 | 177,098 |
2024-02-05 | $5.69 | $5.72 | $5.68 | $5.70 | $5.70 | 234,162 |
2024-02-02 | $5.73 | $5.75 | $5.72 | $5.73 | $5.73 | 188,762 |
2024-02-01 | $5.72 | $5.79 | $5.72 | $5.77 | $5.77 | 197,463 |
2024-01-31 | $5.66 | $5.75 | $5.66 | $5.69 | $5.69 | 288,701 |
2024-01-30 | $5.65 | $5.69 | $5.65 | $5.67 | $5.67 | 134,291 |
2024-01-29 | $5.60 | $5.66 | $5.59 | $5.65 | $5.65 | 233,106 |
2024-01-26 | $5.61 | $5.64 | $5.59 | $5.60 | $5.60 | 229,629 |
2024-01-25 | $5.61 | $5.67 | $5.61 | $5.62 | $5.62 | 175,736 |
2024-01-24 | $5.62 | $5.64 | $5.61 | $5.61 | $5.61 | 91,433 |
2024-01-23 | $5.65 | $5.70 | $5.61 | $5.62 | $5.62 | 129,105 |
2024-01-22 | $5.64 | $5.68 | $5.64 | $5.65 | $5.65 | 99,678 |
2024-01-19 | $5.61 | $5.63 | $5.57 | $5.62 | $5.62 | 180,117 |
2024-01-18 | $5.69 | $5.73 | $5.62 | $5.62 | $5.62 | 102,308 |
2024-01-17 | $5.72 | $5.73 | $5.66 | $5.66 | $5.66 | 122,412 |
2024-01-16 | $5.79 | $5.82 | $5.73 | $5.74 | $5.74 | 209,703 |
2024-01-12 | $5.82 | $5.82 | $5.76 | $5.78 | $5.78 | 205,637 |
2024-01-11 | $5.78 | $5.79 | $5.76 | $5.78 | $5.76 | 152,079 |
2024-01-10 | $5.74 | $5.79 | $5.74 | $5.78 | $5.76 | 147,791 |
2024-01-09 | $5.79 | $5.79 | $5.75 | $5.75 | $5.73 | 104,938 |
2024-01-08 | $5.74 | $5.79 | $5.74 | $5.78 | $5.76 | 94,550 |
2024-01-05 | $5.72 | $5.74 | $5.70 | $5.71 | $5.71 | 92,861 |
2024-01-04 | $5.72 | $5.74 | $5.68 | $5.73 | $5.73 | 232,998 |
2024-01-03 | $5.71 | $5.78 | $5.71 | $5.78 | $5.78 | 160,235 |
2024-01-02 | $5.68 | $5.78 | $5.67 | $5.74 | $5.74 | 253,358 |
2023-12-29 | $5.67 | $5.72 | $5.63 | $5.71 | $5.71 | 462,047 |
2023-12-28 | $5.70 | $5.70 | $5.63 | $5.65 | $5.65 | 275,106 |
2023-12-27 | $5.71 | $5.72 | $5.67 | $5.69 | $5.69 | 211,218 |
2023-12-26 | $5.73 | $5.73 | $5.66 | $5.70 | $5.70 | 205,619 |
2023-12-22 | $5.72 | $5.72 | $5.68 | $5.70 | $5.70 | 123,833 |
2023-12-21 | $5.70 | $5.72 | $5.67 | $5.70 | $5.70 | 203,364 |
2023-12-20 | $5.70 | $5.72 | $5.67 | $5.67 | $5.67 | 295,901 |
2023-12-19 | $5.69 | $5.72 | $5.69 | $5.70 | $5.70 | 212,538 |
2023-12-18 | $5.69 | $5.69 | $5.66 | $5.69 | $5.69 | 168,782 |
2023-12-15 | $5.70 | $5.70 | $5.67 | $5.68 | $5.68 | 100,294 |
2023-12-14 | $5.61 | $5.68 | $5.61 | $5.67 | $5.67 | 104,421 |
2023-12-13 | $5.55 | $5.60 | $5.53 | $5.59 | $5.59 | 157,190 |
2023-12-12 | $5.58 | $5.60 | $5.56 | $5.56 | $5.54 | 182,042 |
2023-12-11 | $5.59 | $5.61 | $5.57 | $5.58 | $5.56 | 105,490 |
2023-12-08 | $5.59 | $5.60 | $5.58 | $5.59 | $5.57 | 94,176 |
2023-12-07 | $5.58 | $5.62 | $5.57 | $5.59 | $5.57 | 129,949 |
2023-12-06 | $5.63 | $5.63 | $5.53 | $5.57 | $5.55 | 141,302 |
2023-12-05 | $5.56 | $5.60 | $5.56 | $5.60 | $5.58 | 125,533 |
2023-12-04 | $5.56 | $5.60 | $5.50 | $5.54 | $5.52 | 224,682 |
2023-12-01 | $5.48 | $5.56 | $5.42 | $5.56 | $5.54 | 286,264 |
2023-11-30 | $5.42 | $5.43 | $5.38 | $5.41 | $5.39 | 806,012 |
2023-11-29 | $5.33 | $5.42 | $5.33 | $5.42 | $5.40 | 196,904 |
2023-11-28 | $5.27 | $5.33 | $5.27 | $5.31 | $5.31 | 196,684 |
2023-11-27 | $5.26 | $5.29 | $5.26 | $5.28 | $5.28 | 338,425 |
2023-11-24 | $5.25 | $5.29 | $5.25 | $5.26 | $5.26 | 96,669 |
2023-11-22 | $5.26 | $5.30 | $5.26 | $5.28 | $5.28 | 179,539 |
2023-11-21 | $5.26 | $5.29 | $5.26 | $5.26 | $5.26 | 549,740 |
2023-11-20 | $5.26 | $5.30 | $5.24 | $5.28 | $5.28 | 282,027 |
2023-11-17 | $5.28 | $5.30 | $5.27 | $5.29 | $5.29 | 208,592 |
2023-11-16 | $5.23 | $5.31 | $5.23 | $5.24 | $5.24 | 301,807 |
2023-11-15 | $5.21 | $5.22 | $5.19 | $5.20 | $5.20 | 178,378 |
2023-11-14 | $5.17 | $5.23 | $5.17 | $5.21 | $5.21 | 148,515 |
2023-11-13 | $5.15 | $5.18 | $5.11 | $5.11 | $5.09 | 90,013 |
2023-11-10 | $5.11 | $5.19 | $5.11 | $5.15 | $5.13 | 91,813 |
2023-11-09 | $5.13 | $5.15 | $5.07 | $5.10 | $5.08 | 176,090 |
2023-11-08 | $5.07 | $5.13 | $5.06 | $5.11 | $5.11 | 85,960 |
2023-11-07 | $5.00 | $5.09 | $4.99 | $5.06 | $5.06 | 151,033 |
2023-11-06 | $4.98 | $5.01 | $4.96 | $4.99 | $4.99 | 141,789 |
2023-11-03 | $4.95 | $5.10 | $4.95 | $5.01 | $5.01 | 244,026 |
2023-11-02 | $4.86 | $4.91 | $4.86 | $4.90 | $4.90 | 199,723 |
2023-11-01 | $4.75 | $4.84 | $4.74 | $4.82 | $4.82 | 201,205 |
2023-10-31 | $4.73 | $4.80 | $4.73 | $4.76 | $4.76 | 152,193 |
2023-10-30 | $4.71 | $4.76 | $4.71 | $4.73 | $4.73 | 97,136 |
2023-10-27 | $4.70 | $4.74 | $4.70 | $4.73 | $4.73 | 95,834 |
2023-10-26 | $4.69 | $4.76 | $4.69 | $4.73 | $4.73 | 61,617 |
2023-10-25 | $4.74 | $4.75 | $4.72 | $4.72 | $4.72 | 53,700 |
2023-10-24 | $4.76 | $4.79 | $4.75 | $4.76 | $4.76 | 129,828 |
2023-10-23 | $4.72 | $4.79 | $4.72 | $4.75 | $4.75 | 184,528 |
2023-10-20 | $4.78 | $4.81 | $4.75 | $4.76 | $4.76 | 151,228 |
2023-10-19 | $4.81 | $4.82 | $4.78 | $4.79 | $4.79 | 192,438 |
2023-10-18 | $4.87 | $4.88 | $4.83 | $4.85 | $4.85 | 239,784 |
2023-10-17 | $4.93 | $4.94 | $4.87 | $4.88 | $4.88 | 138,201 |
2023-10-16 | $5.01 | $5.01 | $4.95 | $4.97 | $4.97 | 161,364 |
2023-10-13 | $5.03 | $5.04 | $4.99 | $5.01 | $5.01 | 178,564 |
2023-10-12 | $5.06 | $5.07 | $4.99 | $5.01 | $4.99 | 119,143 |
2023-10-11 | $5.06 | $5.08 | $5.03 | $5.05 | $5.03 | 73,929 |
2023-10-10 | $5.05 | $5.05 | $5.01 | $5.04 | $5.02 | 56,202 |
2023-10-09 | $5.03 | $5.04 | $4.98 | $5.04 | $5.02 | 72,763 |
2023-10-06 | $5.01 | $5.06 | $4.98 | $5.01 | $4.99 | 129,904 |
2023-10-05 | $5.01 | $5.05 | $4.98 | $5.04 | $5.02 | 148,307 |
2023-10-04 | $4.96 | $5.01 | $4.95 | $4.99 | $4.97 | 144,373 |
2023-10-03 | $4.94 | $4.97 | $4.89 | $4.97 | $4.95 | 179,791 |
2023-10-02 | $5.00 | $5.04 | $4.93 | $4.94 | $4.92 | 249,870 |
2023-09-29 | $5.00 | $5.05 | $4.97 | $4.97 | $4.95 | 170,193 |
2023-09-28 | $5.00 | $5.03 | $4.98 | $4.99 | $4.97 | 173,039 |
2023-09-27 | $5.05 | $5.07 | $5.00 | $5.00 | $4.98 | 143,422 |
2023-09-26 | $5.15 | $5.15 | $5.05 | $5.06 | $5.04 | 228,132 |
2023-09-25 | $5.23 | $5.23 | $5.16 | $5.18 | $5.16 | 108,028 |
2023-09-22 | $5.30 | $5.30 | $5.21 | $5.23 | $5.21 | 175,952 |
2023-09-21 | $5.32 | $5.32 | $5.27 | $5.29 | $5.27 | 110,832 |
2023-09-20 | $5.31 | $5.34 | $5.30 | $5.34 | $5.32 | 99,900 |
2023-09-19 | $5.31 | $5.31 | $5.27 | $5.31 | $5.29 | 76,045 |
2023-09-18 | $5.25 | $5.31 | $5.25 | $5.31 | $5.31 | 208,917 |
2023-09-15 | $5.30 | $5.30 | $5.28 | $5.29 | $5.29 | 77,618 |
2023-09-14 | $5.29 | $5.30 | $5.27 | $5.29 | $5.29 | 121,493 |
2023-09-13 | $5.29 | $5.32 | $5.29 | $5.29 | $5.27 | 136,461 |
2023-09-12 | $5.31 | $5.33 | $5.30 | $5.33 | $5.33 | 198,464 |
2023-09-11 | $5.34 | $5.38 | $5.31 | $5.31 | $5.31 | 225,999 |
2023-09-08 | $5.36 | $5.39 | $5.32 | $5.36 | $5.36 | 121,672 |
2023-09-07 | $5.39 | $5.40 | $5.35 | $5.36 | $5.36 | 206,804 |
2023-09-06 | $5.40 | $5.41 | $5.38 | $5.40 | $5.40 | 93,277 |
2023-09-05 | $5.42 | $5.42 | $5.39 | $5.39 | $5.39 | 86,589 |
2023-09-01 | $5.42 | $5.43 | $5.42 | $5.42 | $5.42 | 82,339 |
2023-08-31 | $5.43 | $5.44 | $5.40 | $5.42 | $5.42 | 176,961 |
2023-08-30 | $5.42 | $5.44 | $5.39 | $5.41 | $5.41 | 156,255 |
2023-08-29 | $5.39 | $5.43 | $5.37 | $5.41 | $5.41 | 214,669 |
2023-08-28 | $5.38 | $5.39 | $5.37 | $5.39 | $5.39 | 93,883 |
2023-08-25 | $5.38 | $5.39 | $5.36 | $5.37 | $5.37 | 119,779 |
2023-08-24 | $5.41 | $5.41 | $5.38 | $5.40 | $5.40 | 89,358 |
2023-08-23 | $5.42 | $5.43 | $5.39 | $5.41 | $5.41 | 119,696 |
2023-08-22 | $5.41 | $5.47 | $5.40 | $5.41 | $5.41 | 77,032 |
2023-08-21 | $5.44 | $5.44 | $5.38 | $5.41 | $5.41 | 90,051 |
2023-08-18 | $5.48 | $5.52 | $5.45 | $5.46 | $5.46 | 117,816 |
2023-08-17 | $5.49 | $5.50 | $5.46 | $5.48 | $5.48 | 107,927 |
2023-08-16 | $5.52 | $5.55 | $5.48 | $5.48 | $5.48 | 144,018 |
2023-08-15 | $5.53 | $5.56 | $5.52 | $5.54 | $5.54 | 106,848 |
2023-08-14 | $5.51 | $5.57 | $5.51 | $5.54 | $5.54 | 147,340 |
2023-08-11 | $5.56 | $5.57 | $5.53 | $5.55 | $5.55 | 106,745 |
2023-08-10 | $5.55 | $5.61 | $5.53 | $5.54 | $5.54 | 157,970 |
2023-08-09 | $5.52 | $5.58 | $5.49 | $5.57 | $5.57 | 237,859 |
2023-08-08 | $5.48 | $5.53 | $5.48 | $5.51 | $5.49 | 199,876 |
2023-08-07 | $5.57 | $5.58 | $5.48 | $5.50 | $5.48 | 232,743 |
2023-08-04 | $5.54 | $5.57 | $5.53 | $5.57 | $5.55 | 136,692 |
2023-08-03 | $5.63 | $5.63 | $5.52 | $5.53 | $5.51 | 248,525 |
2023-08-02 | $5.66 | $5.66 | $5.60 | $5.63 | $5.61 | 139,316 |
2023-08-01 | $5.72 | $5.72 | $5.64 | $5.66 | $5.64 | 246,179 |
2023-07-31 | $5.76 | $5.79 | $5.70 | $5.72 | $5.70 | 238,905 |
2023-07-28 | $5.73 | $5.79 | $5.67 | $5.72 | $5.72 | 182,899 |
2023-07-27 | $5.71 | $5.72 | $5.68 | $5.69 | $5.69 | 501,370 |
2023-07-26 | $5.70 | $5.74 | $5.70 | $5.73 | $5.73 | 106,079 |
2023-07-25 | $5.69 | $5.72 | $5.68 | $5.70 | $5.70 | 197,028 |
2023-07-24 | $5.72 | $5.74 | $5.69 | $5.72 | $5.72 | 140,938 |
2023-07-21 | $5.70 | $5.78 | $5.69 | $5.72 | $5.72 | 216,262 |
2023-07-20 | $5.72 | $5.73 | $5.69 | $5.70 | $5.70 | 166,868 |
2023-07-19 | $5.74 | $5.75 | $5.70 | $5.74 | $5.74 | 158,239 |
2023-07-18 | $5.71 | $5.75 | $5.71 | $5.73 | $5.73 | 66,947 |
2023-07-17 | $5.73 | $5.73 | $5.69 | $5.72 | $5.72 | 103,748 |
2023-07-14 | $5.75 | $5.77 | $5.71 | $5.71 | $5.71 | 25,796 |
2023-07-13 | $5.78 | $5.79 | $5.76 | $5.77 | $5.75 | 27,138 |
2023-07-12 | $5.78 | $5.81 | $5.75 | $5.76 | $5.74 | 65,435 |
2023-07-11 | $5.74 | $5.76 | $5.74 | $5.75 | $5.73 | 32,991 |
2023-07-10 | $5.74 | $5.77 | $5.71 | $5.76 | $5.74 | 90,655 |
2023-07-07 | $5.67 | $5.76 | $5.65 | $5.75 | $5.72 | 161,093 |
2023-07-06 | $5.68 | $5.69 | $5.62 | $5.67 | $5.65 | 139,580 |
2023-07-05 | $5.74 | $5.78 | $5.71 | $5.73 | $5.71 | 185,343 |
2023-07-03 | $5.73 | $5.74 | $5.71 | $5.73 | $5.71 | 37,531 |
2023-06-30 | $5.74 | $5.74 | $5.64 | $5.70 | $5.68 | 216,996 |
2023-06-29 | $5.75 | $5.76 | $5.70 | $5.72 | $5.70 | 107,488 |
2023-06-28 | $5.72 | $5.78 | $5.72 | $5.74 | $5.72 | 136,263 |
2023-06-27 | $5.70 | $5.75 | $5.70 | $5.74 | $5.72 | 121,115 |
2023-06-26 | $5.67 | $5.68 | $5.65 | $5.68 | $5.66 | 51,714 |
2023-06-23 | $5.63 | $5.67 | $5.63 | $5.65 | $5.63 | 128,400 |
2023-06-22 | $5.62 | $5.63 | $5.60 | $5.62 | $5.60 | 90,759 |
2023-06-21 | $5.61 | $5.62 | $5.60 | $5.61 | $5.59 | 122,760 |
2023-06-20 | $5.60 | $5.63 | $5.60 | $5.61 | $5.59 | 127,489 |
2023-06-16 | $5.64 | $5.64 | $5.59 | $5.59 | $5.57 | 103,861 |
2023-06-15 | $5.61 | $5.64 | $5.61 | $5.62 | $5.60 | 77,816 |
2023-06-14 | $5.60 | $5.65 | $5.60 | $5.62 | $5.60 | 89,393 |
2023-06-13 | $5.64 | $5.65 | $5.60 | $5.62 | $5.60 | 60,897 |
2023-06-12 | $5.68 | $5.68 | $5.65 | $5.67 | $5.63 | 90,200 |
2023-06-09 | $5.67 | $5.68 | $5.65 | $5.67 | $5.63 | 68,782 |
2023-06-08 | $5.64 | $5.69 | $5.64 | $5.65 | $5.61 | 86,504 |
2023-06-07 | $5.65 | $5.66 | $5.62 | $5.64 | $5.60 | 83,099 |
2023-06-06 | $5.63 | $5.65 | $5.61 | $5.64 | $5.60 | 127,261 |
2023-06-05 | $5.59 | $5.63 | $5.58 | $5.63 | $5.59 | 56,200 |
2023-06-02 | $5.63 | $5.64 | $5.58 | $5.59 | $5.55 | 72,203 |
2023-06-01 | $5.60 | $5.66 | $5.60 | $5.60 | $5.56 | 112,775 |
2023-05-31 | $5.56 | $5.60 | $5.55 | $5.58 | $5.54 | 87,743 |
2023-05-30 | $5.53 | $5.57 | $5.52 | $5.56 | $5.52 | 106,038 |
2023-05-26 | $5.52 | $5.53 | $5.50 | $5.52 | $5.48 | 54,855 |
2023-05-25 | $5.52 | $5.52 | $5.46 | $5.51 | $5.47 | 85,065 |
2023-05-24 | $5.55 | $5.55 | $5.46 | $5.50 | $5.46 | 76,882 |
2023-05-23 | $5.57 | $5.58 | $5.54 | $5.55 | $5.51 | 62,640 |
2023-05-22 | $5.62 | $5.62 | $5.57 | $5.59 | $5.55 | 83,279 |
2023-05-19 | $5.64 | $5.64 | $5.59 | $5.62 | $5.58 | 131,791 |
2023-05-18 | $5.66 | $5.66 | $5.62 | $5.64 | $5.60 | 74,171 |
2023-05-17 | $5.66 | $5.67 | $5.62 | $5.66 | $5.62 | 164,894 |
2023-05-16 | $5.69 | $5.70 | $5.67 | $5.68 | $5.64 | 40,139 |
2023-05-15 | $5.66 | $5.70 | $5.65 | $5.68 | $5.64 | 275,048 |
2023-05-12 | $5.69 | $5.69 | $5.65 | $5.65 | $5.65 | 84,836 |
2023-05-11 | $5.66 | $5.69 | $5.63 | $5.64 | $5.64 | 214,197 |
2023-05-10 | $5.70 | $5.71 | $5.68 | $5.68 | $5.66 | 236,798 |
2023-05-09 | $5.71 | $5.71 | $5.68 | $5.69 | $5.67 | 179,284 |
2023-05-08 | $5.72 | $5.74 | $5.68 | $5.68 | $5.68 | 110,940 |
2023-05-05 | $5.74 | $5.76 | $5.71 | $5.71 | $5.71 | 126,314 |
2023-05-04 | $5.72 | $5.73 | $5.69 | $5.70 | $5.70 | 129,384 |
2023-05-03 | $5.76 | $5.78 | $5.70 | $5.71 | $5.71 | 86,068 |
2023-05-02 | $5.75 | $5.78 | $5.72 | $5.73 | $5.73 | 105,983 |
2023-05-01 | $5.83 | $5.84 | $5.76 | $5.76 | $5.76 | 78,968 |
2023-04-28 | $5.86 | $5.90 | $5.83 | $5.86 | $5.86 | 88,207 |
2023-04-27 | $5.90 | $5.90 | $5.81 | $5.82 | $5.82 | 71,776 |
2023-04-26 | $5.78 | $5.96 | $5.78 | $5.87 | $5.87 | 123,974 |
2023-04-25 | $5.82 | $5.83 | $5.75 | $5.75 | $5.75 | 86,858 |
2023-04-24 | $5.87 | $5.91 | $5.82 | $5.82 | $5.82 | 90,011 |
2023-04-21 | $5.76 | $5.86 | $5.72 | $5.86 | $5.86 | 123,121 |
2023-04-20 | $5.76 | $5.80 | $5.74 | $5.76 | $5.76 | 23,331 |
2023-04-19 | $5.78 | $5.78 | $5.72 | $5.74 | $5.74 | 52,770 |
2023-04-18 | $5.89 | $5.89 | $5.79 | $5.79 | $5.79 | 40,667 |
2023-04-17 | $5.92 | $5.92 | $5.84 | $5.87 | $5.87 | 80,718 |
2023-04-14 | $5.97 | $5.97 | $5.88 | $5.89 | $5.89 | 55,524 |
2023-04-13 | $6.00 | $6.00 | $5.92 | $5.95 | $5.93 | 112,281 |
2023-04-12 | $6.03 | $6.03 | $5.99 | $6.01 | $5.99 | 39,227 |
2023-04-11 | $5.92 | $6.03 | $5.92 | $6.02 | $6.00 | 121,455 |
2023-04-10 | $5.94 | $5.95 | $5.89 | $5.89 | $5.87 | 80,959 |
2023-04-06 | $6.01 | $6.03 | $5.97 | $5.99 | $5.96 | 98,149 |
2023-04-05 | $5.99 | $6.01 | $5.93 | $6.00 | $5.98 | 76,198 |
2023-04-04 | $5.98 | $6.00 | $5.92 | $5.99 | $5.97 | 136,230 |
2023-04-03 | $6.02 | $6.02 | $5.92 | $5.97 | $5.95 | 173,559 |
2023-03-31 | $5.87 | $6.05 | $5.85 | $6.01 | $5.99 | 245,824 |
2023-03-30 | $5.74 | $5.83 | $5.74 | $5.81 | $5.79 | 63,952 |
2023-03-29 | $5.75 | $5.75 | $5.71 | $5.73 | $5.71 | 71,700 |
2023-03-28 | $5.71 | $5.73 | $5.70 | $5.73 | $5.71 | 66,024 |
2023-03-27 | $5.72 | $5.75 | $5.67 | $5.69 | $5.67 | 105,550 |
2023-03-24 | $5.69 | $5.73 | $5.65 | $5.70 | $5.70 | 187,953 |
2023-03-23 | $5.69 | $5.69 | $5.61 | $5.66 | $5.66 | 206,413 |
2023-03-22 | $5.62 | $5.70 | $5.60 | $5.66 | $5.66 | 288,987 |
2023-03-21 | $5.69 | $5.69 | $5.59 | $5.59 | $5.59 | 183,606 |
2023-03-20 | $5.67 | $5.69 | $5.64 | $5.67 | $5.67 | 104,410 |
2023-03-17 | $5.68 | $5.70 | $5.63 | $5.67 | $5.67 | 157,195 |
2023-03-16 | $5.65 | $5.76 | $5.65 | $5.67 | $5.67 | 180,096 |
2023-03-15 | $5.68 | $5.69 | $5.64 | $5.67 | $5.67 | 87,467 |
2023-03-14 | $5.68 | $5.72 | $5.65 | $5.72 | $5.70 | 144,545 |
2023-03-13 | $5.68 | $5.70 | $5.66 | $5.68 | $5.66 | 85,631 |
2023-03-10 | $5.70 | $5.73 | $5.66 | $5.66 | $5.64 | 103,580 |
2023-03-09 | $5.68 | $5.72 | $5.67 | $5.68 | $5.66 | 137,986 |
2023-03-08 | $5.65 | $5.67 | $5.64 | $5.67 | $5.65 | 77,872 |
2023-03-07 | $5.64 | $5.64 | $5.62 | $5.62 | $5.60 | 102,815 |
2023-03-06 | $5.67 | $5.68 | $5.62 | $5.64 | $5.62 | 148,221 |
2023-03-03 | $5.66 | $5.67 | $5.62 | $5.65 | $5.63 | 143,217 |
2023-03-02 | $5.69 | $5.69 | $5.62 | $5.63 | $5.61 | 128,837 |
2023-03-01 | $5.75 | $5.75 | $5.69 | $5.69 | $5.67 | 72,054 |
2023-02-28 | $5.73 | $5.76 | $5.70 | $5.74 | $5.72 | 88,097 |
2023-02-27 | $5.73 | $5.76 | $5.70 | $5.71 | $5.69 | 80,252 |
2023-02-24 | $5.67 | $5.69 | $5.65 | $5.69 | $5.67 | 119,958 |
2023-02-23 | $5.74 | $5.76 | $5.68 | $5.69 | $5.67 | 105,243 |
2023-02-22 | $5.71 | $5.75 | $5.70 | $5.70 | $5.68 | 90,064 |
2023-02-21 | $5.77 | $5.77 | $5.68 | $5.74 | $5.72 | 134,975 |
2023-02-17 | $5.83 | $5.85 | $5.79 | $5.80 | $5.78 | 96,781 |
2023-02-16 | $5.90 | $5.90 | $5.83 | $5.84 | $5.82 | 88,385 |
2023-02-15 | $5.90 | $5.94 | $5.89 | $5.92 | $5.90 | 178,109 |
2023-02-14 | $5.99 | $5.99 | $5.91 | $5.95 | $5.93 | 67,852 |
2023-02-13 | $6.03 | $6.04 | $5.96 | $5.97 | $5.95 | 130,414 |
2023-02-10 | $6.14 | $6.14 | $6.04 | $6.06 | $6.01 | 101,390 |
2023-02-09 | $6.16 | $6.20 | $6.09 | $6.12 | $6.07 | 129,414 |
2023-02-08 | $6.14 | $6.14 | $6.08 | $6.12 | $6.07 | 120,848 |
2023-02-07 | $6.04 | $6.13 | $6.02 | $6.08 | $6.03 | 174,234 |
2023-02-06 | $6.04 | $6.05 | $5.97 | $6.02 | $5.97 | 146,040 |
2023-02-03 | $6.07 | $6.07 | $6.01 | $6.06 | $6.01 | 156,763 |
2023-02-02 | $6.09 | $6.11 | $6.08 | $6.09 | $6.04 | 104,967 |
2023-02-01 | $6.06 | $6.07 | $6.02 | $6.06 | $6.01 | 120,929 |
2023-01-31 | $6.03 | $6.07 | $6.03 | $6.04 | $5.99 | 117,909 |
2023-01-30 | $5.99 | $6.06 | $5.99 | $6.04 | $5.99 | 125,325 |
2023-01-27 | $6.05 | $6.06 | $6.00 | $6.03 | $6.03 | 78,609 |
2023-01-26 | $6.07 | $6.11 | $6.05 | $6.08 | $6.08 | 140,387 |
2023-01-25 | $6.09 | $6.14 | $6.02 | $6.06 | $6.06 | 103,488 |
2023-01-24 | $6.08 | $6.16 | $6.06 | $6.12 | $6.12 | 125,779 |
2023-01-23 | $6.08 | $6.12 | $6.07 | $6.11 | $6.11 | 104,547 |
2023-01-20 | $5.99 | $6.09 | $5.99 | $6.08 | $6.08 | 85,542 |
2023-01-19 | $5.94 | $6.04 | $5.94 | $5.98 | $5.98 | 173,324 |
2023-01-18 | $5.95 | $6.00 | $5.95 | $5.97 | $5.97 | 138,316 |
2023-01-17 | $5.97 | $5.99 | $5.93 | $5.93 | $5.93 | 98,238 |
2023-01-13 | $5.99 | $6.03 | $5.96 | $6.01 | $6.01 | 68,853 |
2023-01-12 | $5.97 | $6.01 | $5.95 | $6.01 | $5.99 | 37,325 |
2023-01-11 | $5.94 | $5.96 | $5.92 | $5.95 | $5.93 | 39,694 |
2023-01-10 | $5.90 | $5.93 | $5.90 | $5.91 | $5.89 | 72,869 |
2023-01-09 | $5.90 | $5.93 | $5.89 | $5.91 | $5.91 | 79,135 |
2023-01-06 | $5.84 | $5.88 | $5.79 | $5.87 | $5.87 | 205,406 |
2023-01-05 | $5.80 | $5.83 | $5.74 | $5.81 | $5.81 | 336,467 |
2023-01-04 | $5.81 | $5.85 | $5.79 | $5.81 | $5.81 | 87,153 |
2023-01-03 | $5.85 | $5.85 | $5.75 | $5.79 | $5.79 | 115,641 |
2022-12-30 | $5.75 | $5.84 | $5.70 | $5.78 | $5.78 | 373,343 |
2022-12-29 | $5.68 | $5.79 | $5.67 | $5.79 | $5.79 | 362,639 |
2022-12-28 | $5.67 | $5.71 | $5.62 | $5.67 | $5.67 | 225,825 |
2022-12-27 | $5.59 | $5.70 | $5.59 | $5.65 | $5.65 | 528,872 |
2022-12-23 | $5.65 | $5.67 | $5.61 | $5.63 | $5.63 | 236,758 |
2022-12-22 | $5.64 | $5.68 | $5.61 | $5.65 | $5.65 | 262,557 |
2022-12-21 | $5.68 | $5.71 | $5.64 | $5.64 | $5.64 | 291,612 |
2022-12-20 | $5.71 | $5.73 | $5.67 | $5.68 | $5.68 | 245,020 |
2022-12-19 | $5.71 | $5.75 | $5.69 | $5.72 | $5.72 | 244,612 |
2022-12-16 | $5.75 | $5.76 | $5.69 | $5.72 | $5.72 | 168,675 |
2022-12-15 | $5.73 | $5.81 | $5.73 | $5.75 | $5.75 | 190,910 |
2022-12-14 | $5.84 | $6.00 | $5.76 | $5.80 | $5.80 | 125,013 |
2022-12-13 | $5.90 | $5.92 | $5.79 | $5.81 | $5.81 | 166,138 |
2022-12-12 | $5.81 | $5.84 | $5.79 | $5.83 | $5.81 | 125,097 |
2022-12-09 | $5.84 | $5.84 | $5.75 | $5.76 | $5.74 | 666,320 |
2022-12-08 | $5.92 | $5.93 | $5.77 | $5.84 | $5.82 | 909,851 |
2022-12-07 | $5.91 | $5.97 | $5.90 | $5.93 | $5.91 | 175,631 |
2022-12-06 | $5.89 | $5.94 | $5.89 | $5.92 | $5.90 | 180,647 |
2022-12-05 | $5.88 | $5.91 | $5.85 | $5.89 | $5.87 | 109,251 |
2022-12-02 | $5.90 | $5.93 | $5.86 | $5.89 | $5.87 | 217,859 |
2022-12-01 | $5.93 | $5.98 | $5.90 | $5.92 | $5.90 | 220,020 |
2022-11-30 | $5.81 | $5.94 | $5.81 | $5.92 | $5.90 | 319,035 |
2022-11-29 | $5.81 | $5.86 | $5.80 | $5.81 | $5.79 | 324,091 |
2022-11-28 | $5.77 | $5.84 | $5.77 | $5.84 | $5.82 | 253,087 |
2022-11-25 | $5.79 | $5.83 | $5.77 | $5.79 | $5.77 | 97,474 |
2022-11-23 | $5.71 | $5.77 | $5.71 | $5.77 | $5.75 | 250,330 |
2022-11-22 | $5.62 | $5.71 | $5.62 | $5.71 | $5.69 | 154,285 |
2022-11-21 | $5.64 | $5.70 | $5.57 | $5.59 | $5.57 | 759,905 |
2022-11-18 | $5.64 | $5.65 | $5.58 | $5.64 | $5.62 | 229,164 |
2022-11-17 | $5.56 | $5.66 | $5.56 | $5.60 | $5.58 | 295,950 |
2022-11-16 | $5.55 | $5.62 | $5.53 | $5.59 | $5.57 | 161,994 |
2022-11-15 | $5.50 | $5.56 | $5.50 | $5.53 | $5.51 | 215,453 |
2022-11-14 | $5.48 | $5.50 | $5.43 | $5.45 | $5.43 | 98,178 |
2022-11-11 | $5.49 | $5.56 | $5.45 | $5.52 | $5.48 | 149,188 |
2022-11-10 | $5.39 | $5.49 | $5.28 | $5.49 | $5.45 | 186,957 |
2022-11-09 | $5.29 | $5.32 | $5.24 | $5.28 | $5.24 | 286,687 |
2022-11-08 | $5.30 | $5.32 | $5.26 | $5.28 | $5.24 | 140,767 |
2022-11-07 | $5.27 | $5.31 | $5.26 | $5.29 | $5.25 | 173,358 |
2022-11-04 | $5.29 | $5.33 | $5.24 | $5.29 | $5.25 | 183,548 |
2022-11-03 | $5.25 | $5.33 | $5.25 | $5.25 | $5.21 | 332,332 |
2022-11-02 | $5.32 | $5.35 | $5.29 | $5.33 | $5.33 | 298,534 |
2022-11-01 | $5.43 | $5.43 | $5.34 | $5.35 | $5.35 | 492,990 |
2022-10-31 | $5.42 | $5.51 | $5.37 | $5.40 | $5.40 | 244,215 |
2022-10-28 | $5.39 | $5.46 | $5.33 | $5.44 | $5.44 | 237,986 |
2022-10-27 | $5.44 | $5.44 | $5.34 | $5.40 | $5.40 | 201,747 |
2022-10-26 | $5.48 | $5.50 | $5.43 | $5.45 | $5.45 | 218,265 |
2022-10-25 | $5.50 | $5.56 | $5.46 | $5.49 | $5.49 | 219,200 |
2022-10-24 | $5.51 | $5.52 | $5.38 | $5.50 | $5.50 | 254,264 |
2022-10-21 | $5.56 | $5.62 | $5.51 | $5.60 | $5.60 | 78,478 |
2022-10-20 | $5.55 | $5.63 | $5.55 | $5.59 | $5.59 | 168,638 |
2022-10-19 | $5.68 | $5.68 | $5.50 | $5.60 | $5.60 | 103,834 |
2022-10-18 | $5.70 | $5.73 | $5.68 | $5.69 | $5.69 | 116,494 |
2022-10-17 | $5.79 | $5.80 | $5.70 | $5.70 | $5.70 | 78,007 |
2022-10-14 | $5.77 | $5.82 | $5.71 | $5.74 | $5.74 | 84,945 |
2022-10-13 | $5.71 | $5.79 | $5.61 | $5.78 | $5.75 | 133,852 |
2022-10-12 | $5.88 | $5.88 | $5.76 | $5.76 | $5.73 | 207,190 |
2022-10-11 | $5.82 | $5.89 | $5.77 | $5.88 | $5.85 | 120,018 |
2022-10-10 | $5.84 | $5.85 | $5.70 | $5.83 | $5.80 | 199,057 |
2022-10-07 | $5.81 | $5.87 | $5.79 | $5.82 | $5.82 | 138,294 |
2022-10-06 | $5.73 | $5.80 | $5.73 | $5.80 | $5.80 | 77,633 |
2022-10-05 | $5.72 | $5.78 | $5.64 | $5.72 | $5.72 | 263,576 |
2022-10-04 | $5.73 | $5.81 | $5.73 | $5.78 | $5.78 | 178,656 |
2022-10-03 | $5.71 | $5.82 | $5.65 | $5.73 | $5.73 | 177,599 |
2022-09-30 | $5.61 | $5.67 | $5.61 | $5.66 | $5.66 | 131,844 |
2022-09-29 | $5.70 | $5.76 | $5.60 | $5.62 | $5.62 | 170,438 |
2022-09-28 | $5.73 | $5.78 | $5.70 | $5.74 | $5.74 | 197,301 |
2022-09-27 | $5.73 | $5.73 | $5.70 | $5.70 | $5.70 | 67,436 |
2022-09-26 | $5.75 | $5.77 | $5.72 | $5.74 | $5.74 | 169,997 |
2022-09-23 | $5.80 | $5.80 | $5.72 | $5.76 | $5.76 | 166,127 |
2022-09-22 | $5.87 | $5.89 | $5.85 | $5.85 | $5.85 | 94,719 |
2022-09-21 | $5.89 | $5.92 | $5.89 | $5.89 | $5.89 | 50,917 |
2022-09-20 | $5.91 | $5.92 | $5.87 | $5.90 | $5.90 | 77,983 |
2022-09-19 | $6.01 | $6.01 | $5.92 | $5.95 | $5.95 | 286,461 |
2022-09-16 | $6.00 | $6.03 | $6.00 | $6.02 | $6.02 | 65,321 |
2022-09-15 | $6.11 | $6.11 | $6.05 | $6.05 | $6.05 | 66,311 |
2022-09-14 | $6.08 | $6.13 | $6.08 | $6.12 | $6.12 | 95,415 |
2022-09-13 | $6.14 | $6.18 | $6.14 | $6.14 | $6.11 | 48,490 |
2022-09-12 | $6.25 | $6.26 | $6.18 | $6.19 | $6.19 | 108,871 |
2022-09-09 | $6.21 | $6.26 | $6.20 | $6.22 | $6.22 | 63,951 |
2022-09-08 | $6.30 | $6.31 | $6.21 | $6.22 | $6.22 | 122,704 |
2022-09-07 | $6.29 | $6.32 | $6.25 | $6.30 | $6.30 | 69,288 |
2022-09-06 | $6.34 | $6.37 | $6.24 | $6.29 | $6.29 | 99,774 |
2022-09-02 | $6.32 | $6.42 | $6.25 | $6.37 | $6.37 | 240,997 |
2022-09-01 | $6.37 | $6.37 | $6.30 | $6.30 | $6.30 | 107,317 |
2022-08-31 | $6.32 | $6.44 | $6.27 | $6.43 | $6.43 | 379,740 |
2022-08-30 | $6.34 | $6.36 | $6.25 | $6.25 | $6.25 | 146,756 |
2022-08-29 | $6.42 | $6.42 | $6.34 | $6.38 | $6.38 | 101,025 |
2022-08-26 | $6.50 | $6.51 | $6.42 | $6.42 | $6.42 | 57,514 |
2022-08-25 | $6.50 | $6.54 | $6.47 | $6.53 | $6.53 | 104,274 |
2022-08-24 | $6.51 | $6.52 | $6.46 | $6.46 | $6.46 | 81,068 |
2022-08-23 | $6.43 | $6.48 | $6.43 | $6.48 | $6.48 | 41,664 |
2022-08-22 | $6.48 | $6.51 | $6.41 | $6.43 | $6.43 | 84,294 |
2022-08-19 | $6.56 | $6.56 | $6.48 | $6.48 | $6.48 | 94,523 |
2022-08-18 | $6.53 | $6.63 | $6.51 | $6.60 | $6.60 | 140,948 |
2022-08-17 | $6.55 | $6.59 | $6.47 | $6.52 | $6.52 | 185,593 |
2022-08-16 | $6.67 | $6.67 | $6.55 | $6.56 | $6.56 | 210,080 |
2022-08-15 | $6.67 | $6.71 | $6.67 | $6.67 | $6.67 | 97,136 |
2022-08-12 | $6.72 | $6.72 | $6.67 | $6.70 | $6.70 | 74,545 |
2022-08-11 | $6.73 | $6.86 | $6.66 | $6.71 | $6.71 | 178,057 |
2022-08-10 | $6.71 | $6.74 | $6.70 | $6.72 | $6.69 | 62,431 |
2022-08-09 | $6.71 | $6.74 | $6.67 | $6.67 | $6.64 | 116,067 |
2022-08-08 | $6.68 | $6.71 | $6.68 | $6.71 | $6.68 | 105,167 |
2022-08-05 | $6.71 | $6.71 | $6.62 | $6.66 | $6.63 | 111,443 |
2022-08-04 | $6.71 | $6.73 | $6.67 | $6.72 | $6.69 | 208,941 |
2022-08-03 | $6.69 | $6.71 | $6.66 | $6.69 | $6.66 | 105,547 |
2022-08-02 | $6.67 | $6.70 | $6.61 | $6.65 | $6.62 | 239,826 |
2022-08-01 | $6.66 | $6.72 | $6.62 | $6.65 | $6.62 | 131,500 |
2022-07-29 | $6.66 | $6.70 | $6.60 | $6.65 | $6.65 | 132,695 |
2022-07-28 | $6.52 | $6.59 | $6.52 | $6.59 | $6.59 | 99,870 |
2022-07-27 | $6.51 | $6.52 | $6.45 | $6.50 | $6.50 | 86,053 |
2022-07-26 | $6.47 | $6.55 | $6.45 | $6.49 | $6.49 | 112,872 |
2022-07-25 | $6.46 | $6.48 | $6.42 | $6.45 | $6.45 | 76,050 |
2022-07-22 | $6.44 | $6.50 | $6.42 | $6.45 | $6.45 | 75,538 |
2022-07-21 | $6.45 | $6.45 | $6.43 | $6.44 | $6.44 | 22,778 |
2022-07-20 | $6.43 | $6.45 | $6.40 | $6.43 | $6.43 | 56,865 |
2022-07-19 | $6.42 | $6.50 | $6.40 | $6.41 | $6.41 | 52,335 |
2022-07-18 | $6.45 | $6.45 | $6.38 | $6.42 | $6.42 | 103,731 |
2022-07-15 | $6.48 | $6.51 | $6.40 | $6.44 | $6.44 | 70,153 |
2022-07-14 | $6.50 | $6.50 | $6.28 | $6.44 | $6.44 | 106,601 |
2022-07-13 | $6.50 | $6.55 | $6.48 | $6.54 | $6.51 | 30,465 |
2022-07-12 | $6.50 | $6.55 | $6.50 | $6.54 | $6.51 | 84,002 |
2022-07-11 | $6.49 | $6.54 | $6.42 | $6.50 | $6.47 | 111,433 |
2022-07-08 | $6.40 | $6.53 | $6.38 | $6.47 | $6.44 | 234,263 |
2022-07-07 | $6.48 | $6.53 | $6.36 | $6.39 | $6.36 | 100,728 |
2022-07-06 | $6.47 | $6.54 | $6.45 | $6.45 | $6.42 | 127,417 |
2022-07-05 | $6.31 | $6.45 | $6.25 | $6.45 | $6.42 | 159,936 |
2022-07-01 | $6.26 | $6.33 | $6.26 | $6.29 | $6.26 | 160,914 |
2022-06-30 | $6.28 | $6.28 | $6.18 | $6.22 | $6.19 | 246,836 |
2022-06-29 | $6.18 | $6.25 | $6.13 | $6.25 | $6.22 | 159,702 |
2022-06-28 | $6.17 | $6.19 | $6.11 | $6.15 | $6.12 | 144,718 |
2022-06-27 | $6.21 | $6.21 | $6.09 | $6.15 | $6.12 | 189,552 |
2022-06-24 | $6.21 | $6.23 | $6.08 | $6.17 | $6.14 | 194,271 |
2022-06-23 | $6.33 | $6.36 | $6.17 | $6.17 | $6.14 | 208,898 |
2022-06-22 | $6.18 | $6.40 | $6.13 | $6.32 | $6.29 | 438,581 |
2022-06-21 | $6.22 | $6.26 | $6.09 | $6.23 | $6.20 | 231,182 |
2022-06-17 | $6.19 | $6.29 | $6.11 | $6.15 | $6.12 | 153,028 |
2022-06-16 | $6.15 | $6.69 | $6.02 | $6.05 | $6.02 | 416,864 |
2022-06-15 | $6.27 | $6.30 | $6.18 | $6.23 | $6.20 | 105,133 |
2022-06-14 | $6.31 | $6.33 | $6.24 | $6.28 | $6.25 | 157,561 |
2022-06-13 | $6.34 | $6.38 | $6.25 | $6.30 | $6.27 | 136,695 |
2022-06-10 | $6.48 | $6.49 | $6.39 | $6.44 | $6.38 | 133,567 |
2022-06-09 | $6.59 | $6.59 | $6.52 | $6.54 | $6.48 | 63,125 |
2022-06-08 | $6.63 | $6.63 | $6.54 | $6.61 | $6.55 | 136,330 |
2022-06-07 | $6.58 | $6.63 | $6.55 | $6.63 | $6.57 | 94,969 |
2022-06-06 | $6.63 | $6.65 | $6.57 | $6.58 | $6.52 | 112,205 |
2022-06-03 | $6.63 | $6.69 | $6.61 | $6.63 | $6.57 | 104,171 |
2022-06-02 | $6.68 | $6.71 | $6.63 | $6.66 | $6.60 | 165,822 |
2022-06-01 | $6.71 | $6.72 | $6.64 | $6.69 | $6.63 | 98,251 |
2022-05-31 | $6.67 | $6.69 | $6.60 | $6.67 | $6.61 | 163,475 |
2022-05-27 | $6.62 | $6.72 | $6.60 | $6.70 | $6.64 | 118,594 |
2022-05-26 | $6.55 | $6.64 | $6.55 | $6.59 | $6.53 | 126,906 |
2022-05-25 | $6.36 | $6.54 | $6.36 | $6.54 | $6.48 | 140,365 |
2022-05-24 | $6.28 | $6.36 | $6.27 | $6.36 | $6.30 | 100,582 |
2022-05-23 | $6.21 | $6.31 | $6.21 | $6.26 | $6.20 | 154,879 |
2022-05-20 | $6.22 | $6.27 | $6.18 | $6.23 | $6.17 | 126,134 |
2022-05-19 | $6.18 | $6.24 | $6.18 | $6.23 | $6.17 | 58,214 |
2022-05-18 | $6.28 | $6.28 | $6.17 | $6.20 | $6.14 | 100,334 |
2022-05-17 | $6.34 | $6.36 | $6.29 | $6.31 | $6.25 | 79,609 |
2022-05-16 | $6.33 | $6.36 | $6.26 | $6.34 | $6.28 | 93,271 |
2022-05-13 | $6.36 | $6.40 | $6.32 | $6.33 | $6.27 | 69,520 |
2022-05-12 | $6.38 | $6.43 | $6.33 | $6.39 | $6.33 | 123,795 |
2022-05-11 | $6.44 | $6.50 | $6.39 | $6.40 | $6.31 | 102,664 |
2022-05-10 | $6.48 | $6.53 | $6.40 | $6.41 | $6.32 | 76,775 |
2022-05-09 | $6.57 | $6.60 | $6.40 | $6.47 | $6.38 | 149,644 |
2022-05-06 | $6.51 | $6.66 | $6.51 | $6.62 | $6.53 | 108,703 |
2022-05-05 | $6.47 | $6.53 | $6.40 | $6.49 | $6.40 | 102,986 |
2022-05-04 | $6.46 | $6.49 | $6.42 | $6.49 | $6.40 | 93,604 |
2022-05-03 | $6.51 | $6.52 | $6.46 | $6.48 | $6.39 | 66,274 |
2022-05-02 | $6.61 | $6.64 | $6.48 | $6.48 | $6.39 | 96,030 |
2022-04-29 | $6.63 | $6.66 | $6.51 | $6.66 | $6.57 | 235,828 |
2022-04-28 | $6.49 | $6.64 | $6.43 | $6.64 | $6.55 | 235,942 |
2022-04-27 | $6.45 | $6.46 | $6.40 | $6.46 | $6.37 | 158,399 |
2022-04-26 | $6.49 | $6.50 | $6.43 | $6.46 | $6.37 | 115,301 |
2022-04-25 | $6.47 | $6.51 | $6.44 | $6.46 | $6.37 | 143,370 |
2022-04-22 | $6.64 | $6.67 | $6.49 | $6.51 | $6.42 | 156,059 |
2022-04-21 | $6.66 | $6.67 | $6.59 | $6.63 | $6.54 | 192,578 |
2022-04-20 | $6.57 | $6.64 | $6.53 | $6.64 | $6.55 | 178,499 |
2022-04-19 | $6.57 | $6.57 | $6.48 | $6.56 | $6.47 | 331,629 |
2022-04-18 | $6.56 | $6.56 | $6.48 | $6.52 | $6.43 | 267,928 |
2022-04-14 | $6.69 | $6.72 | $6.57 | $6.57 | $6.48 | 186,790 |
2022-04-13 | $6.76 | $6.77 | $6.71 | $6.71 | $6.62 | 209,898 |
2022-04-12 | $6.96 | $6.96 | $6.78 | $6.82 | $6.69 | 95,456 |
2022-04-11 | $6.98 | $7.00 | $6.88 | $6.91 | $6.78 | 113,090 |
2022-04-08 | $6.95 | $7.02 | $6.88 | $6.98 | $6.85 | 136,450 |
2022-04-07 | $6.98 | $7.01 | $6.95 | $6.98 | $6.85 | 62,952 |
2022-04-06 | $6.98 | $7.04 | $6.95 | $6.99 | $6.86 | 75,257 |
2022-04-05 | $7.03 | $7.07 | $6.99 | $7.00 | $6.87 | 66,440 |
2022-04-04 | $7.04 | $7.05 | $6.97 | $7.03 | $6.90 | 111,814 |
2022-04-01 | $7.03 | $7.09 | $6.93 | $7.05 | $6.92 | 178,298 |
2022-03-31 | $6.96 | $7.07 | $6.92 | $7.07 | $6.94 | 142,468 |
2022-03-30 | $6.96 | $6.99 | $6.95 | $6.96 | $6.83 | 82,425 |
2022-03-29 | $6.87 | $7.00 | $6.83 | $6.96 | $6.83 | 167,426 |
2022-03-28 | $7.00 | $7.00 | $6.86 | $6.89 | $6.76 | 177,950 |
2022-03-25 | $7.00 | $7.01 | $6.95 | $7.00 | $6.87 | 130,801 |
2022-03-24 | $7.02 | $7.03 | $6.98 | $6.99 | $6.86 | 107,562 |
2022-03-23 | $7.04 | $7.08 | $7.02 | $7.03 | $6.90 | 92,457 |
2022-03-22 | $7.06 | $7.08 | $7.02 | $7.06 | $6.93 | 63,615 |
2022-03-21 | $7.19 | $7.21 | $7.05 | $7.06 | $6.93 | 156,029 |
2022-03-18 | $7.20 | $7.22 | $7.16 | $7.21 | $7.08 | 139,463 |
2022-03-17 | $7.17 | $7.20 | $7.10 | $7.17 | $7.04 | 84,238 |
2022-03-16 | $7.10 | $7.18 | $7.06 | $7.16 | $7.03 | 180,976 |
2022-03-15 | $7.09 | $7.22 | $7.06 | $7.09 | $6.96 | 174,911 |
2022-03-14 | $7.09 | $7.09 | $7.04 | $7.06 | $6.93 | 115,917 |
2022-03-11 | $7.12 | $7.12 | $7.04 | $7.10 | $6.97 | 94,153 |
2022-03-10 | $7.15 | $7.17 | $7.10 | $7.12 | $6.96 | 174,046 |
2022-03-09 | $7.21 | $7.22 | $7.18 | $7.20 | $7.04 | 132,612 |
2022-03-08 | $7.26 | $7.26 | $7.20 | $7.20 | $7.04 | 83,443 |
2022-03-07 | $7.40 | $7.40 | $7.23 | $7.25 | $7.09 | 81,333 |
2022-03-04 | $7.47 | $7.49 | $7.41 | $7.41 | $7.24 | 55,502 |
2022-03-03 | $7.48 | $7.52 | $7.45 | $7.51 | $7.34 | 72,786 |
2022-03-02 | $7.43 | $7.50 | $7.38 | $7.45 | $7.28 | 102,323 |
2022-03-01 | $7.32 | $7.47 | $7.31 | $7.43 | $7.26 | 171,602 |
2022-02-28 | $7.25 | $7.30 | $7.21 | $7.30 | $7.14 | 144,585 |
2022-02-25 | $7.19 | $7.27 | $7.19 | $7.25 | $7.09 | 191,808 |
2022-02-24 | $7.14 | $7.20 | $7.14 | $7.20 | $7.04 | 117,003 |
2022-02-23 | $7.18 | $7.18 | $7.14 | $7.16 | $7.00 | 86,754 |
2022-02-22 | $7.21 | $7.22 | $7.15 | $7.17 | $7.01 | 185,888 |
2022-02-18 | $7.22 | $7.27 | $7.19 | $7.20 | $7.04 | 114,329 |
2022-02-17 | $7.22 | $7.29 | $7.20 | $7.21 | $7.05 | 136,784 |
2022-02-16 | $7.16 | $7.23 | $7.14 | $7.21 | $7.05 | 291,297 |
2022-02-15 | $7.21 | $7.22 | $7.14 | $7.15 | $6.99 | 233,304 |
2022-02-14 | $7.26 | $7.29 | $7.17 | $7.22 | $7.06 | 180,519 |
2022-02-11 | $7.41 | $7.41 | $7.26 | $7.31 | $7.15 | 190,376 |
2022-02-10 | $7.48 | $7.48 | $7.42 | $7.44 | $7.24 | 81,637 |
2022-02-09 | $7.49 | $7.49 | $7.46 | $7.48 | $7.28 | 45,410 |
2022-02-08 | $7.44 | $7.50 | $7.43 | $7.49 | $7.29 | 58,640 |
2022-02-07 | $7.46 | $7.51 | $7.44 | $7.47 | $7.27 | 83,417 |
2022-02-04 | $7.48 | $7.52 | $7.42 | $7.44 | $7.24 | 111,152 |
2022-02-03 | $7.51 | $7.54 | $7.48 | $7.48 | $7.28 | 88,338 |
2022-02-02 | $7.52 | $7.60 | $7.52 | $7.54 | $7.34 | 85,722 |
2022-02-01 | $7.50 | $7.54 | $7.49 | $7.51 | $7.31 | 103,839 |
2022-01-31 | $7.49 | $7.50 | $7.43 | $7.47 | $7.27 | 143,417 |
2022-01-28 | $7.53 | $7.53 | $7.45 | $7.47 | $7.27 | 189,598 |
2022-01-27 | $7.54 | $7.58 | $7.50 | $7.52 | $7.32 | 98,229 |
2022-01-26 | $7.62 | $7.64 | $7.53 | $7.54 | $7.34 | 83,620 |
2022-01-25 | $7.41 | $7.62 | $7.41 | $7.58 | $7.38 | 119,778 |
2022-01-24 | $7.50 | $7.52 | $7.40 | $7.48 | $7.28 | 153,244 |
2022-01-21 | $7.55 | $7.65 | $7.49 | $7.54 | $7.34 | 183,921 |
2022-01-20 | $7.72 | $7.80 | $7.61 | $7.62 | $7.42 | 176,654 |
2022-01-19 | $7.80 | $7.86 | $7.71 | $7.72 | $7.52 | 215,380 |
2022-01-18 | $7.97 | $7.99 | $7.83 | $7.83 | $7.62 | 174,535 |
2022-01-14 | $8.14 | $8.14 | $8.03 | $8.03 | $7.82 | 108,175 |
2022-01-13 | $8.21 | $8.23 | $8.14 | $8.15 | $7.93 | 68,442 |
2022-01-12 | $8.27 | $8.28 | $8.20 | $8.22 | $7.97 | 67,034 |
2022-01-11 | $8.33 | $8.33 | $8.22 | $8.23 | $7.98 | 104,880 |
2022-01-10 | $8.26 | $8.32 | $8.26 | $8.30 | $8.05 | 118,521 |
2022-01-07 | $8.28 | $8.30 | $8.25 | $8.26 | $8.01 | 56,651 |
2022-01-06 | $8.31 | $8.31 | $8.25 | $8.28 | $8.03 | 45,535 |
2022-01-05 | $8.37 | $8.37 | $8.28 | $8.31 | $8.06 | 75,631 |
2022-01-04 | $8.39 | $8.39 | $8.35 | $8.37 | $8.12 | 76,649 |
2022-01-03 | $8.37 | $8.40 | $8.33 | $8.39 | $8.14 | 88,218 |
2021-12-31 | $8.39 | $8.42 | $8.35 | $8.35 | $8.10 | 61,091 |
2021-12-30 | $8.40 | $8.41 | $8.35 | $8.35 | $8.10 | 78,098 |
2021-12-29 | $8.40 | $8.40 | $8.35 | $8.38 | $8.13 | 90,093 |
2021-12-28 | $8.39 | $8.40 | $8.37 | $8.40 | $8.15 | 30,935 |
2021-12-27 | $8.38 | $8.40 | $8.36 | $8.37 | $8.12 | 37,072 |
2021-12-23 | $8.38 | $8.39 | $8.34 | $8.35 | $8.10 | 101,990 |
2021-12-22 | $8.36 | $8.40 | $8.35 | $8.38 | $8.13 | 85,492 |
2021-12-21 | $8.39 | $8.39 | $8.31 | $8.34 | $8.09 | 52,527 |
2021-12-20 | $8.37 | $8.42 | $8.35 | $8.36 | $8.11 | 69,295 |
2021-12-17 | $8.42 | $8.42 | $8.36 | $8.37 | $8.12 | 90,123 |
2021-12-16 | $8.36 | $8.40 | $8.32 | $8.38 | $8.13 | 82,050 |
2021-12-15 | $8.42 | $8.42 | $8.30 | $8.32 | $8.07 | 140,353 |
2021-12-14 | $8.39 | $8.40 | $8.35 | $8.40 | $8.15 | 59,676 |
2021-12-13 | $8.32 | $8.42 | $8.30 | $8.39 | $8.14 | 133,953 |
2021-12-10 | $8.37 | $8.37 | $8.28 | $8.31 | $8.03 | 101,297 |
2021-12-09 | $8.29 | $8.40 | $8.26 | $8.28 | $8.00 | 102,982 |
2021-12-08 | $8.29 | $8.31 | $8.25 | $8.27 | $7.99 | 63,019 |
2021-12-07 | $8.23 | $8.34 | $8.16 | $8.29 | $8.01 | 147,447 |
2021-12-06 | $8.21 | $8.21 | $8.16 | $8.20 | $7.93 | 50,855 |
2021-12-03 | $8.23 | $8.24 | $8.16 | $8.19 | $7.92 | 75,052 |
2021-12-02 | $8.25 | $8.25 | $8.19 | $8.21 | $7.93 | 62,293 |
2021-12-01 | $8.24 | $8.28 | $8.23 | $8.23 | $7.95 | 71,295 |
2021-11-30 | $8.24 | $8.25 | $8.23 | $8.24 | $7.96 | 124,385 |
2021-11-29 | $8.24 | $8.24 | $8.21 | $8.24 | $7.96 | 57,672 |
2021-11-26 | $8.22 | $8.24 | $8.21 | $8.24 | $7.96 | 53,348 |
2021-11-24 | $8.21 | $8.21 | $8.18 | $8.21 | $7.93 | 51,493 |
2021-11-23 | $8.25 | $8.25 | $8.19 | $8.21 | $7.93 | 49,034 |
2021-11-22 | $8.25 | $8.28 | $8.23 | $8.25 | $7.97 | 44,744 |
2021-11-19 | $8.25 | $8.26 | $8.17 | $8.22 | $7.94 | 81,371 |
2021-11-18 | $8.20 | $8.29 | $8.19 | $8.24 | $7.96 | 71,886 |
2021-11-17 | $8.21 | $8.21 | $8.14 | $8.18 | $7.91 | 43,348 |
2021-11-16 | $8.24 | $8.25 | $8.18 | $8.20 | $7.93 | 64,647 |
2021-11-15 | $8.25 | $8.25 | $8.21 | $8.24 | $7.96 | 41,458 |
2021-11-12 | $8.28 | $8.29 | $8.18 | $8.22 | $7.94 | 81,841 |
2021-11-11 | $8.22 | $8.28 | $8.21 | $8.28 | $7.97 | 53,207 |
2021-11-10 | $8.31 | $8.31 | $8.17 | $8.21 | $7.91 | 86,796 |
2021-11-09 | $8.28 | $8.32 | $8.27 | $8.30 | $7.99 | 87,280 |
2021-11-08 | $8.26 | $8.30 | $8.22 | $8.26 | $7.95 | 78,089 |
2021-11-05 | $8.15 | $8.25 | $8.14 | $8.22 | $7.92 | 74,574 |
2021-11-04 | $8.21 | $8.21 | $8.09 | $8.09 | $7.79 | 75,591 |
2021-11-03 | $8.23 | $8.23 | $8.17 | $8.21 | $7.91 | 67,383 |
2021-11-02 | $8.18 | $8.23 | $8.17 | $8.23 | $7.93 | 190,322 |
2021-11-01 | $8.04 | $8.16 | $8.01 | $8.15 | $7.85 | 158,224 |
2021-10-29 | $7.87 | $8.02 | $7.86 | $8.02 | $7.72 | 142,508 |
2021-10-28 | $7.81 | $7.85 | $7.80 | $7.85 | $7.56 | 121,171 |
2021-10-27 | $7.85 | $7.89 | $7.79 | $7.84 | $7.55 | 114,138 |
2021-10-26 | $7.90 | $7.91 | $7.81 | $7.87 | $7.58 | 125,553 |
2021-10-25 | $7.97 | $8.01 | $7.85 | $7.89 | $7.60 | 152,825 |
2021-10-22 | $7.99 | $8.02 | $7.95 | $7.97 | $7.67 | 57,096 |
2021-10-21 | $8.03 | $8.04 | $7.96 | $7.97 | $7.67 | 116,026 |
2021-10-20 | $8.07 | $8.07 | $8.04 | $8.05 | $7.75 | 51,940 |
2021-10-19 | $8.09 | $8.10 | $8.02 | $8.05 | $7.75 | 64,189 |
2021-10-18 | $8.08 | $8.12 | $8.03 | $8.07 | $7.77 | 72,922 |
2021-10-15 | $8.10 | $8.12 | $8.02 | $8.08 | $7.78 | 69,328 |
2021-10-14 | $8.13 | $8.13 | $8.08 | $8.10 | $7.80 | 143,709 |
2021-10-13 | $8.06 | $8.13 | $8.02 | $8.13 | $7.80 | 92,985 |
2021-10-12 | $8.00 | $8.05 | $7.99 | $8.05 | $7.72 | 90,661 |
2021-10-11 | $7.97 | $8.02 | $7.94 | $8.01 | $7.68 | 116,077 |
2021-10-08 | $8.02 | $8.03 | $7.97 | $7.98 | $7.66 | 67,077 |
2021-10-07 | $8.03 | $8.05 | $7.98 | $7.98 | $7.66 | 115,820 |
2021-10-06 | $8.00 | $8.00 | $7.97 | $7.99 | $7.67 | 40,035 |
2021-10-05 | $7.99 | $8.02 | $7.96 | $7.98 | $7.66 | 103,395 |
2021-10-04 | $8.02 | $8.03 | $7.95 | $7.97 | $7.65 | 87,017 |
2021-10-01 | $8.04 | $8.04 | $7.94 | $7.99 | $7.67 | 117,437 |
2021-09-30 | $8.07 | $8.09 | $7.98 | $7.98 | $7.66 | 171,215 |
2021-09-29 | $8.24 | $8.25 | $7.99 | $8.03 | $7.70 | 293,071 |
2021-09-28 | $8.26 | $8.28 | $8.19 | $8.19 | $7.86 | 111,474 |
2021-09-27 | $8.37 | $8.37 | $8.24 | $8.27 | $7.93 | 107,830 |
2021-09-24 | $8.38 | $8.39 | $8.33 | $8.35 | $8.01 | 45,084 |
2021-09-23 | $8.45 | $8.45 | $8.35 | $8.35 | $8.01 | 83,730 |
2021-09-22 | $8.43 | $8.45 | $8.40 | $8.42 | $8.08 | 104,378 |
2021-09-21 | $8.43 | $8.43 | $8.40 | $8.41 | $8.07 | 47,014 |
2021-09-20 | $8.40 | $8.40 | $8.33 | $8.39 | $8.05 | 91,603 |
2021-09-17 | $8.41 | $8.42 | $8.38 | $8.39 | $8.05 | 55,206 |
2021-09-16 | $8.43 | $8.45 | $8.36 | $8.39 | $8.05 | 118,114 |
2021-09-15 | $8.39 | $8.43 | $8.39 | $8.39 | $8.05 | 117,008 |
2021-09-14 | $8.38 | $8.39 | $8.35 | $8.38 | $8.04 | 52,000 |
2021-09-13 | $8.40 | $8.40 | $8.36 | $8.38 | $8.01 | 41,010 |
2021-09-10 | $8.38 | $8.39 | $8.33 | $8.39 | $8.02 | 52,988 |
2021-09-09 | $8.37 | $8.40 | $8.34 | $8.35 | $7.98 | 43,737 |
2021-09-08 | $8.38 | $8.38 | $8.34 | $8.35 | $7.98 | 50,912 |
2021-09-07 | $8.41 | $8.41 | $8.34 | $8.37 | $8.00 | 66,237 |
2021-09-03 | $8.44 | $8.45 | $8.37 | $8.40 | $8.03 | 45,777 |
2021-09-02 | $8.46 | $8.47 | $8.40 | $8.42 | $8.05 | 71,365 |
2021-09-01 | $8.47 | $8.47 | $8.42 | $8.44 | $8.07 | 74,729 |
2021-08-31 | $8.46 | $8.47 | $8.42 | $8.44 | $8.07 | 58,110 |
2021-08-30 | $8.45 | $8.46 | $8.41 | $8.42 | $8.05 | 53,378 |
2021-08-27 | $8.45 | $8.47 | $8.40 | $8.43 | $8.06 | 66,733 |
2021-08-26 | $8.44 | $8.47 | $8.41 | $8.41 | $8.04 | 77,902 |
2021-08-25 | $8.46 | $8.46 | $8.43 | $8.43 | $8.06 | 44,512 |
2021-08-24 | $8.46 | $8.46 | $8.43 | $8.44 | $8.07 | 98,738 |
2021-08-23 | $8.46 | $8.47 | $8.44 | $8.45 | $8.08 | 56,475 |
2021-08-20 | $8.45 | $8.47 | $8.40 | $8.44 | $8.07 | 59,163 |
2021-08-19 | $8.41 | $8.45 | $8.40 | $8.42 | $8.05 | 66,978 |
2021-08-18 | $8.40 | $8.41 | $8.37 | $8.39 | $8.02 | 73,142 |
2021-08-17 | $8.38 | $8.38 | $8.28 | $8.37 | $8.00 | 67,871 |
2021-08-16 | $8.39 | $8.39 | $8.32 | $8.36 | $7.99 | 73,278 |
2021-08-13 | $8.34 | $8.41 | $8.34 | $8.35 | $7.98 | 84,749 |
2021-08-12 | $8.40 | $8.43 | $8.34 | $8.34 | $7.97 | 78,130 |
2021-08-11 | $8.46 | $8.50 | $8.40 | $8.41 | $8.01 | 112,621 |
2021-08-10 | $8.45 | $8.50 | $8.37 | $8.43 | $8.03 | 123,589 |
2021-08-09 | $8.44 | $8.50 | $8.39 | $8.41 | $8.01 | 37,422 |
2021-08-06 | $8.45 | $8.45 | $8.39 | $8.41 | $8.01 | 36,409 |
2021-08-05 | $8.47 | $8.47 | $8.42 | $8.42 | $8.02 | 42,949 |
2021-08-04 | $8.59 | $8.59 | $8.40 | $8.43 | $8.03 | 149,340 |
2021-08-03 | $8.52 | $8.58 | $8.50 | $8.58 | $8.17 | 54,151 |
2021-08-02 | $8.48 | $8.52 | $8.46 | $8.49 | $8.09 | 63,557 |
2021-07-30 | $8.42 | $8.50 | $8.38 | $8.45 | $8.05 | 129,764 |
2021-07-29 | $8.37 | $8.44 | $8.36 | $8.40 | $8.00 | 110,077 |
2021-07-28 | $8.27 | $8.38 | $8.25 | $8.35 | $7.95 | 228,977 |
2021-07-27 | $8.25 | $8.26 | $8.22 | $8.24 | $7.85 | 75,827 |
2021-07-26 | $8.23 | $8.25 | $8.20 | $8.24 | $7.85 | 117,274 |
2021-07-23 | $8.14 | $8.20 | $8.09 | $8.20 | $7.81 | 143,330 |
2021-07-22 | $8.11 | $8.14 | $8.10 | $8.12 | $7.73 | 99,144 |
2021-07-21 | $8.16 | $8.19 | $8.10 | $8.12 | $7.73 | 188,535 |
2021-07-20 | $8.17 | $8.19 | $8.15 | $8.18 | $7.79 | 88,249 |
2021-07-19 | $8.19 | $8.25 | $8.13 | $8.16 | $7.77 | 160,739 |
2021-07-16 | $8.28 | $8.30 | $8.16 | $8.20 | $7.81 | 131,810 |
2021-07-15 | $8.27 | $8.34 | $8.22 | $8.26 | $7.87 | 151,626 |
2021-07-14 | $8.33 | $8.35 | $8.24 | $8.25 | $7.85 | 128,557 |
2021-07-13 | $8.39 | $8.46 | $8.36 | $8.36 | $7.93 | 56,766 |
2021-07-12 | $8.45 | $8.45 | $8.35 | $8.36 | $7.93 | 65,838 |
2021-07-09 | $8.44 | $8.44 | $8.38 | $8.41 | $7.98 | 75,811 |
2021-07-08 | $8.39 | $8.43 | $8.37 | $8.41 | $7.98 | 96,823 |
2021-07-07 | $8.35 | $8.41 | $8.33 | $8.37 | $7.94 | 81,008 |
2021-07-06 | $8.31 | $8.35 | $8.28 | $8.35 | $7.93 | 93,764 |
2021-07-02 | $8.26 | $8.30 | $8.24 | $8.30 | $7.88 | 80,813 |
2021-07-01 | $8.24 | $8.30 | $8.20 | $8.22 | $7.80 | 213,768 |
2021-06-30 | $8.30 | $8.34 | $8.22 | $8.23 | $7.81 | 159,871 |
2021-06-29 | $8.28 | $8.30 | $8.25 | $8.27 | $7.85 | 96,497 |
2021-06-28 | $8.27 | $8.30 | $8.26 | $8.28 | $7.86 | 37,826 |
2021-06-25 | $8.26 | $8.27 | $8.25 | $8.26 | $7.84 | 33,809 |
2021-06-24 | $8.28 | $8.28 | $8.25 | $8.27 | $7.85 | 62,035 |
2021-06-23 | $8.26 | $8.27 | $8.25 | $8.26 | $7.84 | 76,005 |
2021-06-22 | $8.28 | $8.29 | $8.26 | $8.26 | $7.84 | 57,230 |
2021-06-21 | $8.24 | $8.27 | $8.22 | $8.27 | $7.85 | 63,265 |
2021-06-18 | $8.23 | $8.24 | $8.21 | $8.23 | $7.81 | 50,697 |
2021-06-17 | $8.17 | $8.24 | $8.16 | $8.24 | $7.82 | 89,535 |
2021-06-16 | $8.20 | $8.21 | $8.14 | $8.15 | $7.74 | 77,713 |
2021-06-15 | $8.17 | $8.19 | $8.15 | $8.19 | $7.77 | 73,936 |
2021-06-14 | $8.15 | $8.18 | $8.14 | $8.16 | $7.74 | 51,465 |
2021-06-11 | $8.18 | $8.20 | $8.12 | $8.14 | $7.73 | 82,692 |
2021-06-10 | $8.21 | $8.21 | $8.16 | $8.19 | $7.74 | 55,041 |
2021-06-09 | $8.15 | $8.21 | $8.15 | $8.18 | $7.74 | 81,429 |
2021-06-08 | $8.21 | $8.21 | $8.13 | $8.15 | $7.71 | 78,564 |
2021-06-07 | $8.22 | $8.22 | $8.17 | $8.20 | $7.75 | 36,625 |
2021-06-04 | $8.23 | $8.24 | $8.15 | $8.20 | $7.75 | 146,583 |
2021-06-03 | $8.18 | $8.24 | $8.16 | $8.21 | $7.76 | 162,399 |
2021-06-02 | $8.16 | $8.19 | $8.13 | $8.15 | $7.71 | 57,161 |
2021-06-01 | $8.16 | $8.23 | $8.11 | $8.13 | $7.69 | 70,778 |
2021-05-28 | $8.23 | $8.23 | $8.13 | $8.16 | $7.72 | 118,122 |
2021-05-27 | $8.17 | $8.20 | $8.15 | $8.20 | $7.75 | 52,386 |
2021-05-26 | $8.17 | $8.18 | $8.14 | $8.18 | $7.74 | 36,567 |
2021-05-25 | $8.13 | $8.15 | $8.10 | $8.12 | $7.68 | 22,830 |
2021-05-24 | $8.13 | $8.15 | $8.08 | $8.10 | $7.66 | 53,027 |
2021-05-21 | $8.10 | $8.12 | $8.04 | $8.09 | $7.65 | 55,273 |
2021-05-20 | $8.05 | $8.07 | $8.00 | $8.07 | $7.63 | 61,364 |
2021-05-19 | $7.94 | $8.03 | $7.94 | $8.02 | $7.58 | 54,653 |
2021-05-18 | $7.94 | $7.99 | $7.94 | $7.95 | $7.52 | 101,193 |
2021-05-17 | $7.99 | $8.03 | $7.93 | $7.95 | $7.52 | 124,315 |
2021-05-14 | $8.00 | $8.04 | $7.95 | $7.97 | $7.54 | 80,009 |
2021-05-13 | $8.09 | $8.14 | $7.96 | $7.96 | $7.53 | 59,479 |
2021-05-12 | $8.19 | $8.19 | $8.07 | $8.08 | $7.61 | 70,713 |
2021-05-11 | $8.20 | $8.23 | $8.15 | $8.19 | $7.72 | 57,716 |
2021-05-10 | $8.20 | $8.22 | $8.17 | $8.19 | $7.72 | 58,551 |
2021-05-07 | $8.15 | $8.21 | $8.15 | $8.17 | $7.70 | 52,643 |
2021-05-06 | $8.12 | $8.15 | $8.08 | $8.13 | $7.66 | 82,246 |
2021-05-05 | $8.07 | $8.15 | $8.01 | $8.14 | $7.67 | 93,300 |
2021-05-04 | $8.05 | $8.09 | $8.00 | $8.06 | $7.59 | 81,869 |
2021-05-03 | $7.98 | $8.02 | $7.96 | $8.02 | $7.56 | 101,116 |
2021-04-30 | $7.99 | $8.00 | $7.92 | $7.96 | $7.50 | 158,387 |
2021-04-29 | $8.00 | $8.02 | $7.94 | $7.95 | $7.49 | 129,046 |
2021-04-28 | $8.02 | $8.04 | $7.97 | $7.99 | $7.53 | 86,926 |
2021-04-27 | $8.06 | $8.11 | $7.99 | $7.99 | $7.53 | 73,337 |
2021-04-26 | $8.13 | $8.18 | $8.04 | $8.05 | $7.58 | 105,307 |
2021-04-23 | $8.00 | $8.11 | $7.99 | $8.10 | $7.63 | 131,960 |
2021-04-22 | $8.07 | $8.07 | $7.96 | $7.98 | $7.52 | 80,901 |
2021-04-21 | $7.99 | $8.06 | $7.98 | $8.05 | $7.58 | 53,726 |
2021-04-20 | $8.04 | $8.05 | $7.95 | $7.98 | $7.52 | 80,799 |
2021-04-19 | $8.00 | $8.08 | $7.98 | $8.01 | $7.54 | 48,910 |
2021-04-16 | $8.02 | $8.03 | $7.99 | $8.00 | $7.54 | 46,104 |
2021-04-15 | $8.07 | $8.07 | $8.00 | $8.02 | $7.56 | 62,501 |
2021-04-14 | $8.09 | $8.10 | $8.01 | $8.04 | $7.57 | 85,443 |
2021-04-13 | $8.03 | $8.11 | $7.99 | $8.10 | $7.60 | 81,465 |
2021-04-12 | $8.03 | $8.05 | $8.00 | $8.02 | $7.53 | 46,596 |
2021-04-09 | $7.99 | $8.02 | $7.96 | $8.02 | $7.53 | 69,909 |
2021-04-08 | $7.99 | $8.00 | $7.94 | $7.96 | $7.47 | 37,007 |
2021-04-07 | $7.93 | $7.97 | $7.91 | $7.96 | $7.47 | 78,014 |
2021-04-06 | $7.90 | $7.94 | $7.90 | $7.91 | $7.42 | 42,368 |
2021-04-05 | $7.91 | $7.94 | $7.87 | $7.88 | $7.40 | 45,395 |
2021-04-01 | $7.88 | $7.92 | $7.87 | $7.91 | $7.42 | 87,747 |
2021-03-31 | $7.89 | $7.90 | $7.82 | $7.83 | $7.35 | 81,010 |
2021-03-30 | $7.82 | $7.88 | $7.82 | $7.85 | $7.37 | 86,357 |
2021-03-29 | $7.79 | $7.81 | $7.78 | $7.78 | $7.30 | 28,222 |
2021-03-26 | $7.82 | $7.86 | $7.71 | $7.77 | $7.29 | 207,798 |
2021-03-25 | $7.82 | $7.82 | $7.78 | $7.80 | $7.32 | 30,953 |
2021-03-24 | $7.79 | $7.80 | $7.74 | $7.79 | $7.31 | 42,191 |
2021-03-23 | $7.76 | $7.78 | $7.74 | $7.78 | $7.30 | 92,040 |
2021-03-22 | $7.78 | $7.78 | $7.67 | $7.73 | $7.26 | 57,950 |
2021-03-19 | $7.76 | $7.76 | $7.71 | $7.74 | $7.26 | 51,794 |
2021-03-18 | $7.74 | $7.78 | $7.71 | $7.73 | $7.26 | 57,104 |
2021-03-17 | $7.74 | $7.76 | $7.71 | $7.76 | $7.28 | 72,185 |
2021-03-16 | $7.82 | $7.86 | $7.71 | $7.74 | $7.26 | 111,712 |
2021-03-15 | $7.79 | $7.83 | $7.76 | $7.82 | $7.34 | 41,942 |
2021-03-12 | $7.80 | $7.80 | $7.74 | $7.76 | $7.28 | 48,645 |
2021-03-11 | $7.84 | $7.85 | $7.81 | $7.81 | $7.33 | 47,856 |
2021-03-10 | $7.84 | $7.88 | $7.84 | $7.85 | $7.34 | 58,213 |
2021-03-09 | $7.84 | $7.85 | $7.80 | $7.84 | $7.33 | 54,569 |
2021-03-08 | $7.80 | $7.84 | $7.76 | $7.82 | $7.31 | 40,388 |
2021-03-05 | $7.85 | $7.85 | $7.72 | $7.73 | $7.23 | 99,920 |
2021-03-04 | $7.83 | $7.88 | $7.79 | $7.82 | $7.31 | 52,746 |
2021-03-03 | $7.83 | $7.84 | $7.78 | $7.80 | $7.29 | 56,096 |
2021-03-02 | $7.83 | $7.87 | $7.79 | $7.84 | $7.33 | 51,520 |
2021-03-01 | $7.85 | $7.89 | $7.80 | $7.80 | $7.29 | 56,120 |
2021-02-26 | $7.75 | $7.87 | $7.75 | $7.79 | $7.28 | 114,843 |
2021-02-25 | $7.74 | $7.78 | $7.67 | $7.71 | $7.21 | 108,292 |
2021-02-24 | $7.66 | $7.74 | $7.63 | $7.74 | $7.24 | 111,115 |
2021-02-23 | $7.72 | $7.72 | $7.59 | $7.66 | $7.16 | 147,648 |
2021-02-22 | $7.87 | $7.87 | $7.67 | $7.68 | $7.18 | 152,908 |
2021-02-19 | $7.86 | $7.89 | $7.80 | $7.84 | $7.33 | 108,390 |
2021-02-18 | $7.94 | $7.94 | $7.86 | $7.87 | $7.36 | 67,769 |
2021-02-17 | $7.95 | $7.99 | $7.92 | $7.92 | $7.41 | 75,887 |
2021-02-16 | $8.00 | $8.02 | $7.93 | $7.95 | $7.43 | 87,924 |
2021-02-12 | $8.07 | $8.07 | $8.00 | $8.01 | $7.49 | 37,865 |
2021-02-11 | $8.05 | $8.09 | $8.02 | $8.03 | $7.51 | 49,452 |
2021-02-10 | $8.05 | $8.09 | $8.02 | $8.06 | $7.51 | 105,510 |
2021-02-09 | $8.00 | $8.05 | $7.98 | $8.00 | $7.45 | 95,851 |
2021-02-08 | $7.96 | $8.00 | $7.96 | $7.98 | $7.43 | 219,912 |
2021-02-05 | $7.92 | $7.96 | $7.92 | $7.96 | $7.41 | 79,241 |
2021-02-04 | $7.91 | $7.95 | $7.90 | $7.91 | $7.37 | 88,246 |
2021-02-03 | $7.86 | $7.95 | $7.84 | $7.91 | $7.37 | 100,308 |
2021-02-02 | $7.82 | $7.90 | $7.81 | $7.89 | $7.35 | 109,395 |
2021-02-01 | $7.89 | $7.89 | $7.80 | $7.83 | $7.29 | 105,909 |
2021-01-29 | $7.93 | $7.94 | $7.83 | $7.86 | $7.32 | 109,813 |
2021-01-28 | $7.89 | $7.96 | $7.82 | $7.95 | $7.41 | 191,219 |
2021-01-27 | $7.84 | $7.90 | $7.83 | $7.88 | $7.34 | 206,424 |
2021-01-26 | $7.80 | $7.91 | $7.79 | $7.83 | $7.29 | 102,530 |
2021-01-25 | $7.84 | $7.88 | $7.76 | $7.78 | $7.25 | 82,889 |
2021-01-22 | $7.83 | $7.88 | $7.80 | $7.82 | $7.28 | 85,830 |
2021-01-21 | $7.79 | $7.82 | $7.70 | $7.82 | $7.28 | 106,952 |
2021-01-20 | $7.76 | $7.78 | $7.73 | $7.78 | $7.25 | 46,182 |
2021-01-19 | $7.77 | $7.78 | $7.71 | $7.73 | $7.20 | 83,925 |
2021-01-15 | $7.81 | $7.81 | $7.71 | $7.74 | $7.21 | 85,100 |
2021-01-14 | $7.83 | $7.84 | $7.78 | $7.79 | $7.26 | 70,268 |
2021-01-13 | $7.88 | $7.89 | $7.81 | $7.84 | $7.27 | 57,542 |
2021-01-12 | $7.88 | $7.88 | $7.80 | $7.84 | $7.27 | 63,936 |
2021-01-11 | $7.77 | $7.90 | $7.75 | $7.87 | $7.30 | 243,025 |
2021-01-08 | $7.80 | $7.80 | $7.74 | $7.75 | $7.19 | 54,091 |
2021-01-07 | $7.80 | $7.80 | $7.75 | $7.77 | $7.21 | 46,888 |
2021-01-06 | $7.83 | $7.83 | $7.78 | $7.79 | $7.23 | 47,189 |
2021-01-05 | $7.82 | $7.83 | $7.78 | $7.83 | $7.27 | 60,933 |
2021-01-04 | $7.89 | $7.90 | $7.78 | $7.80 | $7.24 | 164,542 |
2020-12-31 | $7.79 | $7.87 | $7.74 | $7.87 | $7.30 | 159,439 |
2020-12-30 | $7.70 | $7.76 | $7.67 | $7.76 | $7.20 | 144,587 |
2020-12-29 | $7.67 | $7.70 | $7.63 | $7.69 | $7.14 | 85,653 |
2020-12-28 | $7.65 | $7.65 | $7.60 | $7.63 | $7.08 | 96,631 |
2020-12-24 | $7.68 | $7.68 | $7.62 | $7.65 | $7.10 | 78,491 |
2020-12-23 | $7.65 | $7.65 | $7.59 | $7.63 | $7.08 | 151,666 |
2020-12-22 | $7.65 | $7.67 | $7.59 | $7.61 | $7.06 | 117,650 |
2020-12-21 | $7.66 | $7.66 | $7.60 | $7.63 | $7.08 | 71,106 |
2020-12-18 | $7.67 | $7.67 | $7.58 | $7.64 | $7.09 | 106,863 |
2020-12-17 | $7.72 | $7.72 | $7.65 | $7.65 | $7.10 | 62,140 |
2020-12-16 | $7.70 | $7.72 | $7.65 | $7.68 | $7.13 | 126,795 |
2020-12-15 | $7.70 | $7.75 | $7.68 | $7.71 | $7.15 | 137,881 |
2020-12-14 | $7.82 | $7.82 | $7.69 | $7.71 | $7.15 | 184,865 |
2020-12-11 | $7.81 | $7.82 | $7.77 | $7.78 | $7.22 | 67,679 |
2020-12-10 | $7.84 | $7.84 | $7.79 | $7.82 | $7.23 | 53,974 |
2020-12-09 | $7.78 | $7.87 | $7.75 | $7.83 | $7.24 | 130,164 |
2020-12-08 | $7.70 | $7.77 | $7.67 | $7.76 | $7.17 | 92,083 |
2020-12-07 | $7.73 | $7.74 | $7.66 | $7.69 | $7.11 | 128,272 |
2020-12-04 | $7.73 | $7.75 | $7.69 | $7.71 | $7.13 | 59,898 |
2020-12-03 | $7.67 | $7.71 | $7.65 | $7.71 | $7.13 | 126,445 |
2020-12-02 | $7.70 | $7.75 | $7.61 | $7.64 | $7.06 | 216,099 |
2020-12-01 | $7.69 | $7.70 | $7.66 | $7.69 | $7.11 | 67,857 |
2020-11-30 | $7.65 | $7.67 | $7.62 | $7.66 | $7.08 | 90,964 |
2020-11-27 | $7.66 | $7.67 | $7.63 | $7.66 | $7.08 | 31,406 |
2020-11-25 | $7.65 | $7.66 | $7.58 | $7.62 | $7.04 | 70,716 |
2020-11-24 | $7.59 | $7.66 | $7.59 | $7.61 | $7.03 | 42,792 |
2020-11-23 | $7.59 | $7.59 | $7.56 | $7.59 | $7.02 | 52,051 |
2020-11-20 | $7.59 | $7.63 | $7.52 | $7.55 | $6.98 | 82,849 |
2020-11-19 | $7.53 | $7.63 | $7.53 | $7.59 | $7.02 | 40,956 |
2020-11-18 | $7.53 | $7.58 | $7.50 | $7.51 | $6.94 | 238,828 |
2020-11-17 | $7.53 | $7.54 | $7.52 | $7.53 | $6.96 | 67,770 |
2020-11-16 | $7.54 | $7.54 | $7.50 | $7.52 | $6.95 | 55,588 |
2020-11-13 | $7.53 | $7.54 | $7.50 | $7.53 | $6.96 | 92,700 |
2020-11-12 | $7.59 | $7.60 | $7.53 | $7.54 | $6.94 | 128,483 |
2020-11-11 | $7.60 | $7.62 | $7.56 | $7.58 | $6.98 | 74,468 |
2020-11-10 | $7.64 | $7.65 | $7.56 | $7.57 | $6.97 | 117,225 |
2020-11-09 | $7.57 | $7.60 | $7.55 | $7.58 | $6.98 | 124,419 |
2020-11-06 | $7.44 | $7.57 | $7.44 | $7.57 | $6.97 | 97,868 |
2020-11-05 | $7.49 | $7.50 | $7.43 | $7.43 | $6.84 | 101,336 |
2020-11-04 | $7.37 | $7.48 | $7.31 | $7.48 | $6.89 | 206,416 |
2020-11-03 | $7.34 | $7.35 | $7.27 | $7.31 | $6.73 | 166,742 |
2020-11-02 | $7.27 | $7.30 | $7.27 | $7.30 | $6.72 | 55,023 |
2020-10-30 | $7.35 | $7.35 | $7.25 | $7.26 | $6.68 | 97,635 |
2020-10-29 | $7.30 | $7.35 | $7.30 | $7.31 | $6.73 | 62,925 |
2020-10-28 | $7.22 | $7.32 | $7.21 | $7.28 | $6.70 | 178,013 |
2020-10-27 | $7.24 | $7.26 | $7.21 | $7.24 | $6.67 | 98,412 |
2020-10-26 | $7.27 | $7.28 | $7.20 | $7.23 | $6.66 | 98,295 |
2020-10-23 | $7.29 | $7.30 | $7.27 | $7.27 | $6.69 | 58,790 |
2020-10-22 | $7.32 | $7.32 | $7.27 | $7.28 | $6.70 | 65,099 |
2020-10-21 | $7.29 | $7.31 | $7.26 | $7.30 | $6.72 | 77,270 |
2020-10-20 | $7.26 | $7.30 | $7.25 | $7.29 | $6.71 | 71,796 |
2020-10-19 | $7.27 | $7.28 | $7.22 | $7.26 | $6.68 | 70,160 |
2020-10-16 | $7.33 | $7.34 | $7.24 | $7.27 | $6.69 | 100,538 |
2020-10-15 | $7.36 | $7.37 | $7.29 | $7.31 | $6.73 | 48,273 |
2020-10-14 | $7.39 | $7.39 | $7.33 | $7.35 | $6.77 | 76,049 |
2020-10-13 | $7.43 | $7.43 | $7.38 | $7.38 | $6.77 | 59,498 |
2020-10-12 | $7.43 | $7.43 | $7.39 | $7.41 | $6.79 | 78,002 |
2020-10-09 | $7.42 | $7.42 | $7.37 | $7.40 | $6.79 | 75,154 |
2020-10-08 | $7.41 | $7.41 | $7.38 | $7.41 | $6.79 | 69,938 |
2020-10-07 | $7.34 | $7.39 | $7.32 | $7.39 | $6.78 | 114,384 |
2020-10-06 | $7.33 | $7.36 | $7.31 | $7.34 | $6.73 | 49,417 |
2020-10-05 | $7.37 | $7.37 | $7.31 | $7.34 | $6.73 | 73,383 |
2020-10-02 | $7.35 | $7.39 | $7.29 | $7.38 | $6.77 | 58,509 |
2020-10-01 | $7.32 | $7.39 | $7.32 | $7.36 | $6.75 | 139,150 |
2020-09-30 | $7.31 | $7.35 | $7.29 | $7.29 | $6.68 | 81,570 |
2020-09-29 | $7.29 | $7.30 | $7.27 | $7.30 | $6.69 | 48,073 |
2020-09-28 | $7.29 | $7.31 | $7.25 | $7.27 | $6.67 | 139,137 |
2020-09-25 | $7.24 | $7.27 | $7.22 | $7.27 | $6.67 | 111,526 |
2020-09-24 | $7.29 | $7.29 | $7.23 | $7.24 | $6.64 | 123,915 |
2020-09-23 | $7.32 | $7.32 | $7.27 | $7.28 | $6.68 | 49,147 |
2020-09-22 | $7.32 | $7.34 | $7.30 | $7.30 | $6.69 | 96,127 |
2020-09-21 | $7.37 | $7.40 | $7.32 | $7.33 | $6.72 | 54,404 |
2020-09-18 | $7.38 | $7.40 | $7.37 | $7.38 | $6.77 | 78,875 |
2020-09-17 | $7.40 | $7.41 | $7.38 | $7.38 | $6.77 | 53,721 |
2020-09-16 | $7.41 | $7.41 | $7.38 | $7.39 | $6.78 | 83,413 |
2020-09-15 | $7.43 | $7.43 | $7.37 | $7.41 | $6.79 | 82,386 |
2020-09-14 | $7.44 | $7.47 | $7.39 | $7.40 | $6.79 | 56,405 |
2020-09-11 | $7.47 | $7.50 | $7.44 | $7.45 | $6.80 | 88,750 |
2020-09-10 | $7.43 | $7.48 | $7.43 | $7.47 | $6.82 | 64,335 |
2020-09-09 | $7.38 | $7.43 | $7.35 | $7.43 | $6.79 | 83,905 |
2020-09-08 | $7.43 | $7.44 | $7.35 | $7.36 | $6.72 | 53,167 |
2020-09-04 | $7.50 | $7.52 | $7.43 | $7.45 | $6.80 | 73,973 |
2020-09-03 | $7.56 | $7.56 | $7.47 | $7.48 | $6.83 | 53,181 |
2020-09-02 | $7.56 | $7.58 | $7.52 | $7.56 | $6.90 | 84,307 |
2020-09-01 | $7.54 | $7.55 | $7.51 | $7.53 | $6.88 | 76,277 |
2020-08-31 | $7.55 | $7.64 | $7.49 | $7.52 | $6.87 | 186,631 |
2020-08-28 | $7.41 | $7.50 | $7.39 | $7.50 | $6.85 | 50,037 |
2020-08-27 | $7.45 | $7.45 | $7.40 | $7.40 | $6.76 | 82,797 |
2020-08-26 | $7.51 | $7.53 | $7.39 | $7.45 | $6.80 | 204,518 |
2020-08-25 | $7.58 | $7.60 | $7.52 | $7.53 | $6.88 | 62,042 |
2020-08-24 | $7.54 | $7.61 | $7.54 | $7.59 | $6.93 | 61,790 |
2020-08-21 | $7.62 | $7.63 | $7.50 | $7.55 | $6.90 | 133,548 |
2020-08-20 | $7.67 | $7.68 | $7.62 | $7.64 | $6.98 | 51,457 |
2020-08-19 | $7.70 | $7.70 | $7.65 | $7.66 | $7.00 | 61,049 |
2020-08-18 | $7.69 | $7.72 | $7.67 | $7.67 | $7.00 | 25,328 |
2020-08-17 | $7.72 | $7.72 | $7.69 | $7.69 | $7.02 | 84,860 |
2020-08-14 | $7.74 | $7.75 | $7.71 | $7.72 | $7.05 | 40,232 |
2020-08-13 | $7.74 | $7.75 | $7.73 | $7.73 | $7.06 | 80,841 |
2020-08-12 | $7.80 | $7.80 | $7.68 | $7.74 | $7.04 | 181,262 |
2020-08-11 | $7.79 | $7.80 | $7.73 | $7.78 | $7.08 | 137,511 |
2020-08-10 | $7.75 | $7.76 | $7.74 | $7.76 | $7.06 | 81,289 |
2020-08-07 | $7.77 | $7.79 | $7.74 | $7.74 | $7.04 | 63,130 |
2020-08-06 | $7.76 | $7.77 | $7.72 | $7.74 | $7.04 | 53,490 |
2020-08-05 | $7.70 | $7.75 | $7.69 | $7.71 | $7.01 | 76,766 |
2020-08-04 | $7.66 | $7.70 | $7.60 | $7.67 | $6.98 | 96,281 |
2020-08-03 | $7.55 | $7.63 | $7.55 | $7.62 | $6.93 | 110,070 |
2020-07-31 | $7.55 | $7.56 | $7.52 | $7.55 | $6.87 | 87,857 |
2020-07-30 | $7.52 | $7.54 | $7.50 | $7.54 | $6.86 | 69,060 |
2020-07-29 | $7.55 | $7.55 | $7.51 | $7.53 | $6.85 | 70,579 |
2020-07-28 | $7.49 | $7.53 | $7.49 | $7.52 | $6.84 | 64,462 |
2020-07-27 | $7.50 | $7.53 | $7.49 | $7.50 | $6.82 | 54,991 |
2020-07-24 | $7.52 | $7.52 | $7.48 | $7.50 | $6.82 | 35,525 |
2020-07-23 | $7.48 | $7.52 | $7.48 | $7.51 | $6.83 | 55,397 |
2020-07-22 | $7.53 | $7.55 | $7.48 | $7.50 | $6.82 | 144,565 |
2020-07-21 | $7.55 | $7.56 | $7.51 | $7.54 | $6.86 | 33,938 |
2020-07-20 | $7.52 | $7.54 | $7.51 | $7.53 | $6.85 | 40,969 |
2020-07-17 | $7.47 | $7.53 | $7.43 | $7.51 | $6.83 | 50,506 |
2020-07-16 | $7.44 | $7.47 | $7.43 | $7.46 | $6.79 | 39,237 |
2020-07-15 | $7.42 | $7.45 | $7.40 | $7.45 | $6.78 | 53,866 |
2020-07-14 | $7.45 | $7.47 | $7.39 | $7.42 | $6.75 | 81,238 |
2020-07-13 | $7.55 | $7.55 | $7.44 | $7.46 | $6.76 | 101,687 |
2020-07-10 | $7.50 | $7.51 | $7.45 | $7.51 | $6.80 | 63,719 |
2020-07-09 | $7.50 | $7.58 | $7.45 | $7.46 | $6.76 | 102,639 |
2020-07-08 | $7.42 | $7.52 | $7.42 | $7.50 | $6.80 | 106,846 |
2020-07-07 | $7.31 | $7.43 | $7.31 | $7.41 | $6.71 | 215,963 |
2020-07-06 | $7.28 | $7.32 | $7.25 | $7.31 | $6.62 | 199,916 |
2020-07-02 | $7.24 | $7.26 | $7.23 | $7.25 | $6.57 | 115,285 |
2020-07-01 | $7.23 | $7.27 | $7.20 | $7.26 | $6.58 | 121,509 |
2020-06-30 | $7.22 | $7.24 | $7.16 | $7.24 | $6.56 | 136,001 |
2020-06-29 | $7.18 | $7.21 | $7.13 | $7.19 | $6.51 | 128,320 |
2020-06-26 | $7.18 | $7.21 | $7.16 | $7.18 | $6.51 | 128,267 |
2020-06-25 | $7.22 | $7.22 | $7.19 | $7.20 | $6.52 | 96,377 |
2020-06-24 | $7.22 | $7.22 | $7.19 | $7.22 | $6.54 | 103,800 |
2020-06-23 | $7.22 | $7.25 | $7.19 | $7.24 | $6.56 | 107,477 |
2020-06-22 | $7.21 | $7.23 | $7.19 | $7.22 | $6.54 | 105,574 |
2020-06-19 | $7.27 | $7.30 | $7.23 | $7.23 | $6.55 | 64,885 |
2020-06-18 | $7.23 | $7.30 | $7.23 | $7.28 | $6.60 | 24,274 |
2020-06-17 | $7.30 | $7.31 | $7.25 | $7.25 | $6.57 | 42,307 |
2020-06-16 | $7.33 | $7.36 | $7.30 | $7.32 | $6.63 | 46,503 |
2020-06-15 | $7.30 | $7.35 | $7.26 | $7.30 | $6.61 | 55,800 |
2020-06-12 | $7.24 | $7.34 | $7.24 | $7.33 | $6.64 | 89,281 |
2020-06-11 | $7.21 | $7.27 | $7.20 | $7.24 | $6.56 | 125,905 |
2020-06-10 | $7.26 | $7.31 | $7.26 | $7.30 | $6.59 | 93,357 |
2020-06-09 | $7.25 | $7.27 | $7.21 | $7.26 | $6.55 | 115,098 |
2020-06-08 | $7.20 | $7.27 | $7.20 | $7.25 | $6.54 | 100,805 |
2020-06-05 | $7.14 | $7.23 | $7.14 | $7.20 | $6.50 | 65,492 |
2020-06-04 | $7.18 | $7.21 | $7.16 | $7.17 | $6.47 | 61,660 |
2020-06-03 | $7.26 | $7.26 | $7.13 | $7.20 | $6.50 | 195,602 |
2020-06-02 | $7.22 | $7.26 | $7.22 | $7.23 | $6.52 | 103,903 |
2020-06-01 | $7.18 | $7.25 | $7.17 | $7.23 | $6.52 | 106,165 |
2020-05-29 | $7.16 | $7.17 | $7.12 | $7.17 | $6.47 | 160,663 |
2020-05-28 | $7.04 | $7.11 | $7.03 | $7.11 | $6.42 | 150,189 |
2020-05-27 | $7.00 | $7.05 | $6.98 | $7.05 | $6.36 | 101,649 |
2020-05-26 | $6.98 | $7.04 | $6.95 | $6.96 | $6.28 | 156,034 |
2020-05-22 | $6.94 | $6.97 | $6.92 | $6.95 | $6.27 | 118,012 |
2020-05-21 | $6.93 | $6.94 | $6.90 | $6.93 | $6.25 | 128,942 |
2020-05-20 | $6.94 | $6.97 | $6.89 | $6.93 | $6.25 | 100,709 |
2020-05-19 | $6.88 | $6.92 | $6.87 | $6.89 | $6.22 | 63,685 |
2020-05-18 | $6.90 | $6.92 | $6.83 | $6.87 | $6.20 | 91,637 |
2020-05-15 | $6.89 | $6.95 | $6.88 | $6.89 | $6.22 | 100,614 |
2020-05-14 | $6.92 | $6.92 | $6.83 | $6.89 | $6.22 | 74,564 |
2020-05-13 | $7.04 | $7.04 | $6.89 | $6.92 | $6.24 | 94,028 |
2020-05-12 | $7.07 | $7.07 | $7.01 | $7.05 | $6.33 | 111,518 |
2020-05-11 | $7.02 | $7.05 | $7.01 | $7.04 | $6.32 | 46,016 |
2020-05-08 | $7.02 | $7.03 | $6.99 | $7.03 | $6.32 | 79,961 |
2020-05-07 | $6.97 | $7.00 | $6.95 | $6.96 | $6.25 | 78,003 |
2020-05-06 | $6.94 | $6.99 | $6.90 | $6.94 | $6.24 | 95,245 |
2020-05-05 | $6.93 | $6.98 | $6.91 | $6.97 | $6.26 | 119,774 |
2020-05-04 | $6.87 | $6.93 | $6.85 | $6.92 | $6.22 | 86,811 |
2020-05-01 | $6.81 | $6.91 | $6.81 | $6.88 | $6.18 | 67,153 |
2020-04-30 | $6.87 | $6.88 | $6.77 | $6.85 | $6.15 | 107,089 |
2020-04-29 | $6.81 | $6.88 | $6.77 | $6.84 | $6.15 | 111,748 |
2020-04-28 | $6.77 | $6.79 | $6.71 | $6.77 | $6.08 | 169,706 |
2020-04-27 | $6.83 | $6.85 | $6.60 | $6.75 | $6.06 | 330,358 |
2020-04-24 | $7.02 | $7.02 | $6.87 | $6.91 | $6.21 | 86,087 |
2020-04-23 | $7.11 | $7.11 | $6.95 | $6.99 | $6.28 | 113,971 |
2020-04-22 | $7.08 | $7.11 | $7.05 | $7.09 | $6.37 | 162,495 |
2020-04-21 | $7.06 | $7.08 | $7.01 | $7.08 | $6.36 | 124,127 |
2020-04-20 | $7.16 | $7.16 | $7.07 | $7.11 | $6.39 | 125,792 |
2020-04-17 | $7.21 | $7.25 | $7.13 | $7.17 | $6.44 | 250,022 |
2020-04-16 | $7.17 | $7.18 | $7.11 | $7.18 | $6.45 | 231,990 |
2020-04-15 | $6.98 | $7.13 | $6.98 | $7.13 | $6.41 | 76,548 |
2020-04-14 | $7.10 | $7.16 | $7.06 | $7.09 | $6.37 | 167,466 |
2020-04-13 | $7.15 | $7.15 | $7.03 | $7.06 | $6.32 | 175,447 |
2020-04-09 | $7.05 | $7.19 | $7.03 | $7.16 | $6.41 | 178,765 |
2020-04-08 | $6.86 | $7.00 | $6.86 | $6.97 | $6.24 | 90,973 |
2020-04-07 | $6.94 | $7.00 | $6.82 | $6.85 | $6.13 | 184,825 |
2020-04-06 | $6.80 | $7.22 | $6.79 | $6.86 | $6.14 | 192,228 |
2020-04-03 | $6.90 | $6.90 | $6.67 | $6.73 | $6.02 | 169,922 |
2020-04-02 | $7.00 | $7.03 | $6.87 | $6.94 | $6.21 | 173,709 |
2020-04-01 | $7.14 | $7.16 | $6.95 | $7.00 | $6.26 | 180,762 |
2020-03-31 | $7.16 | $7.22 | $7.14 | $7.17 | $6.41 | 224,874 |
2020-03-30 | $6.90 | $7.21 | $6.90 | $7.21 | $6.45 | 208,907 |
2020-03-27 | $6.82 | $7.07 | $6.82 | $6.99 | $6.25 | 257,305 |
2020-03-26 | $6.74 | $7.10 | $6.74 | $7.05 | $6.31 | 387,308 |
2020-03-25 | $6.44 | $6.85 | $6.40 | $6.79 | $6.07 | 197,627 |
2020-03-24 | $6.17 | $6.42 | $6.17 | $6.42 | $5.74 | 138,767 |
2020-03-23 | $6.43 | $6.43 | $5.80 | $6.10 | $5.46 | 282,659 |
2020-03-20 | $6.00 | $6.47 | $5.94 | $6.40 | $5.73 | 775,898 |
2020-03-19 | $5.70 | $6.05 | $5.15 | $6.00 | $5.37 | 349,670 |
2020-03-18 | $6.58 | $6.58 | $5.75 | $5.83 | $5.22 | 414,416 |
2020-03-17 | $6.66 | $6.72 | $6.54 | $6.65 | $5.95 | 145,863 |
2020-03-16 | $6.56 | $6.79 | $6.50 | $6.63 | $5.93 | 156,429 |
2020-03-13 | $6.84 | $7.07 | $6.77 | $7.00 | $6.26 | 305,139 |
2020-03-12 | $7.29 | $7.31 | $6.20 | $6.82 | $6.10 | 486,307 |
2020-03-11 | $7.72 | $7.77 | $7.39 | $7.58 | $6.75 | 526,354 |
2020-03-10 | $8.04 | $8.04 | $7.77 | $7.85 | $6.99 | 204,215 |
2020-03-09 | $7.97 | $8.08 | $7.97 | $8.01 | $7.13 | 287,327 |
2020-03-06 | $8.17 | $8.19 | $8.04 | $8.15 | $7.26 | 205,039 |
2020-03-05 | $8.14 | $8.20 | $8.14 | $8.18 | $7.29 | 59,976 |
2020-03-04 | $8.14 | $8.18 | $8.11 | $8.18 | $7.29 | 144,092 |
2020-03-03 | $8.08 | $8.18 | $8.08 | $8.13 | $7.24 | 193,860 |
2020-03-02 | $7.96 | $8.09 | $7.96 | $8.07 | $7.19 | 225,701 |
2020-02-28 | $8.10 | $8.14 | $7.90 | $7.95 | $7.08 | 371,896 |
2020-02-27 | $8.15 | $8.20 | $8.13 | $8.14 | $7.25 | 258,800 |
2020-02-26 | $8.32 | $8.33 | $8.26 | $8.26 | $7.36 | 81,832 |
2020-02-25 | $8.31 | $8.34 | $8.31 | $8.31 | $7.40 | 184,164 |
2020-02-24 | $8.30 | $8.32 | $8.25 | $8.31 | $7.40 | 86,547 |
2020-02-21 | $8.28 | $8.32 | $8.28 | $8.31 | $7.40 | 57,891 |
2020-02-20 | $8.24 | $8.28 | $8.23 | $8.28 | $7.38 | 85,894 |
2020-02-19 | $8.21 | $8.24 | $8.20 | $8.23 | $7.33 | 91,474 |
2020-02-18 | $8.18 | $8.22 | $8.18 | $8.21 | $7.31 | 105,691 |
2020-02-14 | $8.19 | $8.21 | $8.17 | $8.18 | $7.29 | 69,019 |
2020-02-13 | $8.19 | $8.21 | $8.19 | $8.20 | $7.30 | 113,502 |
2020-02-12 | $8.22 | $8.22 | $8.21 | $8.22 | $7.29 | 109,172 |
2020-02-11 | $8.21 | $8.22 | $8.19 | $8.22 | $7.29 | 163,870 |
2020-02-10 | $8.14 | $8.20 | $8.14 | $8.18 | $7.26 | 168,566 |
2020-02-07 | $8.13 | $8.16 | $8.13 | $8.15 | $7.23 | 96,200 |
2020-02-06 | $8.13 | $8.14 | $8.12 | $8.13 | $7.22 | 58,088 |
2020-02-05 | $8.12 | $8.13 | $8.11 | $8.13 | $7.22 | 65,518 |
2020-02-04 | $8.11 | $8.13 | $8.09 | $8.13 | $7.22 | 60,694 |
2020-02-03 | $8.12 | $8.14 | $8.09 | $8.13 | $7.22 | 138,425 |
2020-01-31 | $8.15 | $8.17 | $8.12 | $8.12 | $7.21 | 120,687 |
2020-01-30 | $8.11 | $8.15 | $8.10 | $8.13 | $7.22 | 106,268 |
2020-01-29 | $8.09 | $8.12 | $8.09 | $8.11 | $7.20 | 94,119 |
2020-01-28 | $8.11 | $8.11 | $8.08 | $8.09 | $7.18 | 37,464 |
2020-01-27 | $8.12 | $8.15 | $8.10 | $8.11 | $7.20 | 65,390 |
2020-01-24 | $8.09 | $8.11 | $8.09 | $8.11 | $7.20 | 81,352 |
2020-01-23 | $8.05 | $8.09 | $8.05 | $8.09 | $7.18 | 91,474 |
2020-01-22 | $8.04 | $8.07 | $8.04 | $8.05 | $7.14 | 225,181 |
2020-01-21 | $8.06 | $8.08 | $8.05 | $8.07 | $7.16 | 66,493 |
2020-01-17 | $8.05 | $8.06 | $8.03 | $8.05 | $7.14 | 84,321 |
2020-01-16 | $8.05 | $8.07 | $8.04 | $8.04 | $7.14 | 50,866 |
2020-01-15 | $8.07 | $8.08 | $8.05 | $8.05 | $7.14 | 74,091 |
2020-01-14 | $8.04 | $8.07 | $8.03 | $8.06 | $7.15 | 87,932 |
2020-01-13 | $8.04 | $8.07 | $8.04 | $8.07 | $7.14 | 204,250 |
2020-01-10 | $8.06 | $8.08 | $8.03 | $8.04 | $7.11 | 117,632 |
2020-01-09 | $8.06 | $8.09 | $8.05 | $8.07 | $7.14 | 66,462 |
2020-01-08 | $8.04 | $8.06 | $8.02 | $8.06 | $7.13 | 155,154 |
2020-01-07 | $7.97 | $8.02 | $7.97 | $8.02 | $7.09 | 141,454 |
2020-01-06 | $7.98 | $8.01 | $7.96 | $7.97 | $7.05 | 131,637 |
2020-01-03 | $7.98 | $8.00 | $7.94 | $7.98 | $7.06 | 166,229 |
2020-01-02 | $7.99 | $8.02 | $7.98 | $7.99 | $7.06 | 107,993 |
2019-12-31 | $7.95 | $8.00 | $7.95 | $7.99 | $7.06 | 140,255 |
2019-12-30 | $7.99 | $7.99 | $7.94 | $7.97 | $7.05 | 121,120 |
2019-12-27 | $7.98 | $8.03 | $7.95 | $7.99 | $7.06 | 150,947 |
2019-12-26 | $7.98 | $8.02 | $7.97 | $8.00 | $7.07 | 91,319 |
2019-12-24 | $7.98 | $8.02 | $7.97 | $7.97 | $7.05 | 102,368 |
2019-12-23 | $7.95 | $8.00 | $7.95 | $7.98 | $7.06 | 130,456 |
2019-12-20 | $8.01 | $8.01 | $7.95 | $7.95 | $7.03 | 91,994 |
2019-12-19 | $8.02 | $8.03 | $7.97 | $7.98 | $7.06 | 73,976 |
2019-12-18 | $8.00 | $8.02 | $7.97 | $7.99 | $7.06 | 112,280 |
2019-12-17 | $7.96 | $8.04 | $7.95 | $8.00 | $7.07 | 133,928 |
2019-12-16 | $7.97 | $7.99 | $7.95 | $7.96 | $7.04 | 112,029 |
2019-12-13 | $7.97 | $8.00 | $7.96 | $7.97 | $7.05 | 100,685 |
2019-12-12 | $8.02 | $8.03 | $7.97 | $7.97 | $7.05 | 223,428 |
2019-12-11 | $8.07 | $8.08 | $8.03 | $8.06 | $7.10 | 168,044 |
2019-12-10 | $8.06 | $8.08 | $8.05 | $8.07 | $7.11 | 103,102 |
2019-12-09 | $8.03 | $8.08 | $8.03 | $8.08 | $7.12 | 110,276 |
2019-12-06 | $8.04 | $8.07 | $8.02 | $8.05 | $7.09 | 108,694 |
2019-12-05 | $8.05 | $8.10 | $8.03 | $8.05 | $7.09 | 122,636 |
2019-12-04 | $8.02 | $8.08 | $8.02 | $8.04 | $7.08 | 206,165 |
2019-12-03 | $8.01 | $8.05 | $7.99 | $8.05 | $7.09 | 236,039 |
2019-12-02 | $8.14 | $8.17 | $8.05 | $8.05 | $7.09 | 167,512 |
2019-11-29 | $8.06 | $8.19 | $8.04 | $8.19 | $7.21 | 141,251 |
2019-11-27 | $8.41 | $8.41 | $8.03 | $8.08 | $7.12 | 593,297 |
2019-11-26 | $8.54 | $8.60 | $8.54 | $8.59 | $7.57 | 59,988 |
2019-11-25 | $8.59 | $8.60 | $8.53 | $8.53 | $7.51 | 73,993 |
2019-11-22 | $8.60 | $8.67 | $8.53 | $8.54 | $7.52 | 92,811 |
2019-11-21 | $8.51 | $8.64 | $8.48 | $8.61 | $7.58 | 70,926 |
2019-11-20 | $8.51 | $8.54 | $8.47 | $8.50 | $7.49 | 39,817 |
2019-11-19 | $8.43 | $8.50 | $8.40 | $8.49 | $7.48 | 93,062 |
2019-11-18 | $8.47 | $8.48 | $8.42 | $8.42 | $7.42 | 69,373 |
2019-11-15 | $8.49 | $8.53 | $8.41 | $8.45 | $7.44 | 117,498 |
2019-11-14 | $8.58 | $8.60 | $8.49 | $8.49 | $7.48 | 86,476 |
2019-11-13 | $8.64 | $8.67 | $8.57 | $8.64 | $7.58 | 99,286 |
2019-11-12 | $8.68 | $8.69 | $8.61 | $8.63 | $7.57 | 84,270 |
2019-11-11 | $8.67 | $8.71 | $8.64 | $8.70 | $7.63 | 26,745 |
2019-11-08 | $8.58 | $8.69 | $8.58 | $8.68 | $7.61 | 89,142 |
2019-11-07 | $8.69 | $8.69 | $8.55 | $8.59 | $7.54 | 137,383 |
2019-11-06 | $8.54 | $8.74 | $8.53 | $8.74 | $7.67 | 177,260 |
2019-11-05 | $8.42 | $8.54 | $8.41 | $8.53 | $7.48 | 83,522 |
2019-11-04 | $8.57 | $8.57 | $8.41 | $8.42 | $7.39 | 190,396 |
2019-11-01 | $8.49 | $8.61 | $8.43 | $8.59 | $7.54 | 236,531 |
2019-10-31 | $8.44 | $8.50 | $8.41 | $8.50 | $7.46 | 180,742 |
2019-10-30 | $8.26 | $8.41 | $8.26 | $8.40 | $7.37 | 197,195 |
2019-10-29 | $8.29 | $8.31 | $8.21 | $8.25 | $7.24 | 121,818 |
2019-10-28 | $8.38 | $8.40 | $8.29 | $8.29 | $7.27 | 108,150 |
2019-10-25 | $8.45 | $8.46 | $8.39 | $8.40 | $7.37 | 92,290 |
2019-10-24 | $8.44 | $8.46 | $8.43 | $8.43 | $7.40 | 60,176 |
2019-10-23 | $8.45 | $8.49 | $8.41 | $8.44 | $7.40 | 89,981 |
2019-10-22 | $8.42 | $8.47 | $8.42 | $8.44 | $7.40 | 58,998 |
2019-10-21 | $8.39 | $8.42 | $8.35 | $8.41 | $7.38 | 91,837 |
2019-10-18 | $8.41 | $8.43 | $8.36 | $8.40 | $7.37 | 88,433 |
2019-10-17 | $8.46 | $8.47 | $8.35 | $8.39 | $7.36 | 100,348 |
2019-10-16 | $8.49 | $8.49 | $8.43 | $8.47 | $7.43 | 86,710 |
2019-10-15 | $8.49 | $8.50 | $8.46 | $8.50 | $7.46 | 79,258 |
2019-10-14 | $8.47 | $8.49 | $8.47 | $8.49 | $7.45 | 44,086 |
2019-10-11 | $8.44 | $8.47 | $8.43 | $8.47 | $7.43 | 140,582 |
2019-10-10 | $8.46 | $8.50 | $8.45 | $8.50 | $7.43 | 129,859 |
2019-10-09 | $8.47 | $8.50 | $8.46 | $8.46 | $7.39 | 62,162 |
2019-10-08 | $8.48 | $8.50 | $8.47 | $8.49 | $7.42 | 80,601 |
2019-10-07 | $8.47 | $8.49 | $8.45 | $8.47 | $7.40 | 78,761 |
2019-10-04 | $8.47 | $8.48 | $8.44 | $8.47 | $7.40 | 56,775 |
2019-10-03 | $8.44 | $8.47 | $8.42 | $8.45 | $7.38 | 84,318 |
2019-10-02 | $8.42 | $8.48 | $8.41 | $8.44 | $7.37 | 94,101 |
2019-10-01 | $8.41 | $8.46 | $8.40 | $8.40 | $7.34 | 105,768 |
2019-09-30 | $8.48 | $8.50 | $8.41 | $8.41 | $7.35 | 94,765 |
2019-09-27 | $8.41 | $8.45 | $8.37 | $8.45 | $7.38 | 97,835 |
2019-09-26 | $8.30 | $8.41 | $8.30 | $8.40 | $7.34 | 120,619 |
2019-09-25 | $8.31 | $8.38 | $8.29 | $8.30 | $7.25 | 54,847 |
2019-09-24 | $8.25 | $8.32 | $8.24 | $8.29 | $7.24 | 150,465 |
2019-09-23 | $8.26 | $8.30 | $8.23 | $8.27 | $7.22 | 109,115 |
2019-09-20 | $8.26 | $8.26 | $8.18 | $8.24 | $7.20 | 65,886 |
2019-09-19 | $8.21 | $8.25 | $8.18 | $8.21 | $7.17 | 53,894 |
2019-09-18 | $8.15 | $8.22 | $8.14 | $8.17 | $7.14 | 84,520 |
2019-09-17 | $8.12 | $8.13 | $8.08 | $8.13 | $7.10 | 107,233 |
2019-09-16 | $7.99 | $8.08 | $7.99 | $8.05 | $7.03 | 133,858 |
2019-09-13 | $8.19 | $8.19 | $7.96 | $7.99 | $6.98 | 419,016 |
2019-09-12 | $8.33 | $8.33 | $8.21 | $8.24 | $7.17 | 235,332 |
2019-09-11 | $8.42 | $8.45 | $8.30 | $8.33 | $7.25 | 249,272 |
2019-09-10 | $8.50 | $8.51 | $8.41 | $8.42 | $7.32 | 100,414 |
2019-09-09 | $8.48 | $8.52 | $8.41 | $8.51 | $7.40 | 123,796 |
2019-09-06 | $8.43 | $8.51 | $8.42 | $8.51 | $7.40 | 123,856 |
2019-09-05 | $8.52 | $8.54 | $8.41 | $8.43 | $7.33 | 114,784 |
2019-09-04 | $8.54 | $8.56 | $8.52 | $8.53 | $7.42 | 105,020 |
2019-09-03 | $8.60 | $8.60 | $8.53 | $8.54 | $7.43 | 106,226 |
2019-08-30 | $8.53 | $8.60 | $8.50 | $8.60 | $7.48 | 150,612 |
2019-08-29 | $8.51 | $8.53 | $8.49 | $8.52 | $7.41 | 93,377 |
2019-08-28 | $8.50 | $8.53 | $8.46 | $8.48 | $7.38 | 83,219 |
2019-08-27 | $8.50 | $8.51 | $8.47 | $8.50 | $7.39 | 141,944 |
2019-08-26 | $8.35 | $8.49 | $8.35 | $8.49 | $7.38 | 184,866 |
2019-08-23 | $8.34 | $8.36 | $8.31 | $8.33 | $7.25 | 98,729 |
2019-08-22 | $8.39 | $8.43 | $8.31 | $8.32 | $7.24 | 110,819 |
2019-08-21 | $8.42 | $8.46 | $8.36 | $8.37 | $7.28 | 117,238 |
2019-08-20 | $8.47 | $8.48 | $8.41 | $8.42 | $7.32 | 89,248 |
2019-08-19 | $8.49 | $8.52 | $8.45 | $8.47 | $7.37 | 116,206 |
2019-08-16 | $8.44 | $8.51 | $8.43 | $8.50 | $7.39 | 144,715 |
2019-08-15 | $8.43 | $8.48 | $8.43 | $8.48 | $7.38 | 75,417 |
2019-08-14 | $8.45 | $8.50 | $8.40 | $8.46 | $7.36 | 101,932 |
2019-08-13 | $8.45 | $8.50 | $8.40 | $8.40 | $7.31 | 103,344 |
2019-08-12 | $8.50 | $8.57 | $8.48 | $8.48 | $7.35 | 50,400 |
2019-08-09 | $8.46 | $8.50 | $8.44 | $8.48 | $7.35 | 111,673 |
2019-08-08 | $8.54 | $8.54 | $8.44 | $8.47 | $7.34 | 88,735 |
2019-08-07 | $8.60 | $8.63 | $8.50 | $8.51 | $7.37 | 92,777 |
2019-08-06 | $8.65 | $8.65 | $8.54 | $8.56 | $7.41 | 110,742 |
2019-08-05 | $8.56 | $8.62 | $8.50 | $8.61 | $7.46 | 174,755 |
2019-08-02 | $8.61 | $8.63 | $8.52 | $8.55 | $7.41 | 164,935 |
2019-08-01 | $8.38 | $8.61 | $8.36 | $8.60 | $7.45 | 272,775 |
2019-07-31 | $8.36 | $8.39 | $8.28 | $8.37 | $7.25 | 218,803 |
2019-07-30 | $8.35 | $8.43 | $8.31 | $8.32 | $7.21 | 285,069 |
2019-07-29 | $8.29 | $8.44 | $8.27 | $8.35 | $7.23 | 236,669 |
2019-07-26 | $8.28 | $8.29 | $8.25 | $8.26 | $7.15 | 83,411 |
2019-07-25 | $8.22 | $8.27 | $8.21 | $8.27 | $7.16 | 75,120 |
2019-07-24 | $8.15 | $8.28 | $8.15 | $8.22 | $7.12 | 142,324 |
2019-07-23 | $8.18 | $8.20 | $8.12 | $8.16 | $7.07 | 57,399 |
2019-07-22 | $8.21 | $8.21 | $8.13 | $8.15 | $7.06 | 94,438 |
2019-07-19 | $8.09 | $8.21 | $8.09 | $8.21 | $7.11 | 110,346 |
2019-07-18 | $8.14 | $8.15 | $8.08 | $8.08 | $7.00 | 119,346 |
2019-07-17 | $8.19 | $8.19 | $8.15 | $8.17 | $7.08 | 54,071 |
2019-07-16 | $8.16 | $8.19 | $8.15 | $8.18 | $7.09 | 62,512 |
2019-07-15 | $8.16 | $8.20 | $8.13 | $8.18 | $7.09 | 77,239 |
2019-07-12 | $8.15 | $8.16 | $8.12 | $8.15 | $7.06 | 95,645 |
2019-07-11 | $8.12 | $8.16 | $8.09 | $8.13 | $7.01 | 112,672 |
2019-07-10 | $8.12 | $8.17 | $8.08 | $8.12 | $7.00 | 138,587 |
2019-07-09 | $8.05 | $8.11 | $8.02 | $8.07 | $6.96 | 105,138 |
2019-07-08 | $8.04 | $8.05 | $8.02 | $8.03 | $6.93 | 107,148 |
2019-07-05 | $7.99 | $8.02 | $7.99 | $8.01 | $6.91 | 93,290 |
2019-07-03 | $8.00 | $8.02 | $7.98 | $8.01 | $6.91 | 56,210 |
2019-07-02 | $7.96 | $8.01 | $7.96 | $7.98 | $6.88 | 78,322 |
2019-07-01 | $7.92 | $7.99 | $7.92 | $7.97 | $6.87 | 99,152 |
2019-06-28 | $7.96 | $8.00 | $7.93 | $7.93 | $6.84 | 127,733 |
2019-06-27 | $7.92 | $7.95 | $7.88 | $7.95 | $6.86 | 98,770 |
2019-06-26 | $7.90 | $7.93 | $7.86 | $7.90 | $6.81 | 126,618 |
2019-06-25 | $8.00 | $8.00 | $7.85 | $7.88 | $6.80 | 424,049 |
2019-06-24 | $8.01 | $8.02 | $7.97 | $7.99 | $6.89 | 94,332 |
2019-06-21 | $8.00 | $8.01 | $7.98 | $7.99 | $6.89 | 59,063 |
2019-06-20 | $7.99 | $8.00 | $7.95 | $7.96 | $6.87 | 46,633 |
2019-06-19 | $7.99 | $7.99 | $7.95 | $7.97 | $6.87 | 58,487 |
2019-06-18 | $8.00 | $8.00 | $7.97 | $7.97 | $6.87 | 113,598 |
2019-06-17 | $8.01 | $8.02 | $7.97 | $7.99 | $6.89 | 54,317 |
2019-06-14 | $8.00 | $8.01 | $7.98 | $8.01 | $6.91 | 65,825 |
2019-06-13 | $7.98 | $8.02 | $7.98 | $7.99 | $6.89 | 54,369 |
2019-06-12 | $8.05 | $8.05 | $8.01 | $8.01 | $6.88 | 56,951 |
2019-06-11 | $8.06 | $8.07 | $8.01 | $8.05 | $6.91 | 36,929 |
2019-06-10 | $8.02 | $8.06 | $8.02 | $8.05 | $6.91 | 37,100 |
2019-06-07 | $8.02 | $8.06 | $8.00 | $8.01 | $6.88 | 56,694 |
2019-06-06 | $8.04 | $8.05 | $8.00 | $8.00 | $6.87 | 81,476 |
2019-06-05 | $7.99 | $8.07 | $7.99 | $8.04 | $6.90 | 142,991 |
2019-06-04 | $8.01 | $8.07 | $7.99 | $7.99 | $6.86 | 146,100 |
2019-06-03 | $7.98 | $8.01 | $7.98 | $7.99 | $6.86 | 70,800 |
2019-05-31 | $7.98 | $8.00 | $7.95 | $7.96 | $6.84 | 68,878 |
2019-05-30 | $7.93 | $7.95 | $7.92 | $7.94 | $6.82 | 79,704 |
2019-05-29 | $7.95 | $7.96 | $7.92 | $7.93 | $6.81 | 111,361 |
2019-05-28 | $7.93 | $7.95 | $7.91 | $7.92 | $6.80 | 134,571 |
2019-05-24 | $7.87 | $7.89 | $7.87 | $7.88 | $6.77 | 68,148 |
2019-05-23 | $7.88 | $7.94 | $7.85 | $7.86 | $6.75 | 142,127 |
2019-05-22 | $7.89 | $7.89 | $7.87 | $7.87 | $6.76 | 66,291 |
2019-05-21 | $7.89 | $7.92 | $7.88 | $7.88 | $6.77 | 74,259 |
2019-05-20 | $7.94 | $7.94 | $7.88 | $7.89 | $6.78 | 65,912 |
2019-05-17 | $7.94 | $8.00 | $7.88 | $7.92 | $6.80 | 103,940 |
2019-05-16 | $7.94 | $7.97 | $7.92 | $7.93 | $6.81 | 99,091 |
2019-05-15 | $7.93 | $7.96 | $7.92 | $7.94 | $6.82 | 36,258 |
2019-05-14 | $7.94 | $7.94 | $7.91 | $7.92 | $6.80 | 60,688 |
2019-05-13 | $7.94 | $7.99 | $7.92 | $7.95 | $6.83 | 57,064 |
2019-05-10 | $7.99 | $8.02 | $7.96 | $7.97 | $6.81 | 84,158 |
2019-05-09 | $8.03 | $8.03 | $7.98 | $8.00 | $6.84 | 56,002 |
2019-05-08 | $7.95 | $7.99 | $7.92 | $7.97 | $6.81 | 57,343 |
2019-05-07 | $7.93 | $7.95 | $7.91 | $7.94 | $6.79 | 49,756 |
2019-05-06 | $7.86 | $7.94 | $7.86 | $7.88 | $6.74 | 59,693 |
2019-05-03 | $7.89 | $7.90 | $7.86 | $7.86 | $6.72 | 83,504 |
2019-05-02 | $7.91 | $7.97 | $7.88 | $7.89 | $6.75 | 64,257 |
2019-05-01 | $7.84 | $7.96 | $7.83 | $7.94 | $6.79 | 203,576 |
2019-04-30 | $7.82 | $7.86 | $7.77 | $7.84 | $6.70 | 200,183 |
2019-04-29 | $7.77 | $7.83 | $7.75 | $7.77 | $6.64 | 116,997 |
2019-04-26 | $7.71 | $7.78 | $7.70 | $7.72 | $6.60 | 114,229 |
2019-04-25 | $7.72 | $7.74 | $7.66 | $7.70 | $6.58 | 72,900 |
2019-04-24 | $7.66 | $7.73 | $7.66 | $7.67 | $6.56 | 70,269 |
2019-04-23 | $7.63 | $7.67 | $7.60 | $7.66 | $6.55 | 115,109 |
2019-04-22 | $7.61 | $7.64 | $7.57 | $7.63 | $6.52 | 106,797 |
2019-04-18 | $7.62 | $7.62 | $7.60 | $7.61 | $6.51 | 73,268 |
2019-04-17 | $7.66 | $7.67 | $7.60 | $7.60 | $6.50 | 103,834 |
2019-04-16 | $7.69 | $7.70 | $7.62 | $7.64 | $6.53 | 88,412 |
2019-04-15 | $7.68 | $7.72 | $7.66 | $7.67 | $6.56 | 75,644 |
2019-04-12 | $7.70 | $7.70 | $7.65 | $7.69 | $6.57 | 68,089 |
2019-04-11 | $7.68 | $7.72 | $7.68 | $7.69 | $6.57 | 85,887 |
2019-04-10 | $7.80 | $7.82 | $7.66 | $7.73 | $6.58 | 303,964 |
2019-04-09 | $7.78 | $7.82 | $7.76 | $7.78 | $6.62 | 86,199 |
2019-04-08 | $7.83 | $7.83 | $7.76 | $7.78 | $6.62 | 152,356 |
2019-04-05 | $7.76 | $7.78 | $7.72 | $7.74 | $6.59 | 89,015 |
2019-04-04 | $7.76 | $7.76 | $7.72 | $7.76 | $6.60 | 123,258 |
2019-04-03 | $7.75 | $7.76 | $7.72 | $7.76 | $6.60 | 63,655 |
2019-04-02 | $7.76 | $7.78 | $7.71 | $7.75 | $6.60 | 165,732 |
2019-04-01 | $7.78 | $7.80 | $7.73 | $7.77 | $6.61 | 109,129 |
2019-03-29 | $7.78 | $7.80 | $7.72 | $7.73 | $6.58 | 122,942 |
2019-03-28 | $7.79 | $7.79 | $7.69 | $7.74 | $6.59 | 425,036 |
2019-03-27 | $7.76 | $7.76 | $7.72 | $7.75 | $6.60 | 94,988 |
2019-03-26 | $7.76 | $7.82 | $7.72 | $7.74 | $6.59 | 81,007 |
2019-03-25 | $7.74 | $7.77 | $7.72 | $7.73 | $6.58 | 61,475 |
2019-03-22 | $7.77 | $7.81 | $7.75 | $7.75 | $6.60 | 62,468 |
2019-03-21 | $7.80 | $7.80 | $7.73 | $7.77 | $6.61 | 120,651 |
2019-03-20 | $7.79 | $7.79 | $7.74 | $7.78 | $6.62 | 111,383 |
2019-03-19 | $7.64 | $7.77 | $7.64 | $7.77 | $6.61 | 63,878 |
2019-03-18 | $7.60 | $7.71 | $7.56 | $7.66 | $6.52 | 139,740 |
2019-03-15 | $7.65 | $7.67 | $7.58 | $7.59 | $6.46 | 127,479 |
2019-03-14 | $7.76 | $7.77 | $7.61 | $7.65 | $6.51 | 114,889 |
2019-03-13 | $7.83 | $7.83 | $7.73 | $7.76 | $6.60 | 78,683 |
2019-03-12 | $7.80 | $7.86 | $7.79 | $7.84 | $6.64 | 76,604 |
2019-03-11 | $7.72 | $7.80 | $7.72 | $7.78 | $6.59 | 85,478 |
2019-03-08 | $7.75 | $7.76 | $7.71 | $7.72 | $6.54 | 57,406 |
2019-03-07 | $7.71 | $7.76 | $7.70 | $7.73 | $6.55 | 137,294 |
2019-03-06 | $7.63 | $7.81 | $7.62 | $7.71 | $6.53 | 159,465 |
2019-03-05 | $7.56 | $7.62 | $7.54 | $7.60 | $6.44 | 97,180 |
2019-03-04 | $7.57 | $7.59 | $7.56 | $7.58 | $6.42 | 61,013 |
2019-03-01 | $7.63 | $7.64 | $7.52 | $7.56 | $6.41 | 149,785 |
2019-02-28 | $7.58 | $7.60 | $7.57 | $7.60 | $6.44 | 109,887 |
2019-02-27 | $7.57 | $7.60 | $7.54 | $7.57 | $6.41 | 105,533 |
2019-02-26 | $7.56 | $7.57 | $7.52 | $7.55 | $6.40 | 65,114 |
2019-02-25 | $7.51 | $7.55 | $7.50 | $7.55 | $6.40 | 142,716 |
2019-02-22 | $7.55 | $7.56 | $7.46 | $7.49 | $6.35 | 201,652 |
2019-02-21 | $7.52 | $7.54 | $7.48 | $7.54 | $6.39 | 127,806 |
2019-02-20 | $7.49 | $7.51 | $7.47 | $7.50 | $6.35 | 68,747 |
2019-02-19 | $7.44 | $7.52 | $7.44 | $7.48 | $6.34 | 120,387 |
2019-02-15 | $7.46 | $7.51 | $7.41 | $7.43 | $6.30 | 98,221 |
2019-02-14 | $7.46 | $7.46 | $7.42 | $7.46 | $6.32 | 91,590 |
2019-02-13 | $7.46 | $7.49 | $7.44 | $7.44 | $6.30 | 128,302 |
2019-02-12 | $7.50 | $7.51 | $7.47 | $7.51 | $6.33 | 114,344 |
2019-02-11 | $7.47 | $7.50 | $7.44 | $7.48 | $6.31 | 106,190 |
2019-02-08 | $7.42 | $7.45 | $7.41 | $7.45 | $6.28 | 121,265 |
2019-02-07 | $7.42 | $7.45 | $7.41 | $7.42 | $6.26 | 132,874 |
2019-02-06 | $7.44 | $7.47 | $7.41 | $7.43 | $6.27 | 115,907 |
2019-02-05 | $7.46 | $7.49 | $7.40 | $7.44 | $6.27 | 98,757 |
2019-02-04 | $7.42 | $7.48 | $7.42 | $7.43 | $6.27 | 133,409 |
2019-02-01 | $7.39 | $7.44 | $7.39 | $7.44 | $6.27 | 174,368 |
2019-01-31 | $7.37 | $7.40 | $7.35 | $7.38 | $6.22 | 190,681 |
2019-01-30 | $7.34 | $7.37 | $7.32 | $7.34 | $6.19 | 159,814 |
2019-01-29 | $7.33 | $7.40 | $7.32 | $7.34 | $6.19 | 147,392 |
2019-01-28 | $7.35 | $7.36 | $7.32 | $7.34 | $6.19 | 165,982 |
2019-01-25 | $7.38 | $7.40 | $7.35 | $7.36 | $6.21 | 165,523 |
2019-01-24 | $7.30 | $7.40 | $7.29 | $7.38 | $6.22 | 184,452 |
2019-01-23 | $7.25 | $7.30 | $7.24 | $7.30 | $6.16 | 103,587 |
2019-01-22 | $7.22 | $7.27 | $7.22 | $7.25 | $6.11 | 189,751 |
2019-01-18 | $7.23 | $7.25 | $7.19 | $7.22 | $6.09 | 150,452 |
2019-01-17 | $7.24 | $7.25 | $7.21 | $7.22 | $6.09 | 94,872 |
2019-01-16 | $7.26 | $7.30 | $7.22 | $7.22 | $6.09 | 104,593 |
2019-01-15 | $7.30 | $7.31 | $7.26 | $7.28 | $6.14 | 124,997 |
2019-01-14 | $7.31 | $7.32 | $7.30 | $7.31 | $6.16 | 104,429 |
2019-01-11 | $7.34 | $7.34 | $7.30 | $7.32 | $6.14 | 313,003 |
2019-01-10 | $7.30 | $7.34 | $7.28 | $7.32 | $6.14 | 120,000 |
2019-01-09 | $7.26 | $7.31 | $7.26 | $7.31 | $6.14 | 77,759 |
2019-01-08 | $7.35 | $7.37 | $7.26 | $7.27 | $6.10 | 189,334 |
2019-01-07 | $7.19 | $7.27 | $7.19 | $7.25 | $6.08 | 105,089 |
2019-01-04 | $7.22 | $7.24 | $7.11 | $7.17 | $6.02 | 165,480 |
2019-01-03 | $7.14 | $7.24 | $7.14 | $7.22 | $6.06 | 140,021 |
2019-01-02 | $6.98 | $7.13 | $6.98 | $7.13 | $5.98 | 103,158 |
2018-12-31 | $6.96 | $7.06 | $6.93 | $6.98 | $5.86 | 436,566 |
2018-12-28 | $7.01 | $7.05 | $6.95 | $6.95 | $5.83 | 330,353 |
2018-12-27 | $6.96 | $7.03 | $6.94 | $7.01 | $5.88 | 478,713 |
2018-12-26 | $7.00 | $7.02 | $6.95 | $6.96 | $5.84 | 186,235 |
2018-12-24 | $7.00 | $7.03 | $6.95 | $7.00 | $5.88 | 128,606 |
2018-12-21 | $6.94 | $7.03 | $6.90 | $6.98 | $5.86 | 259,903 |
2018-12-20 | $6.98 | $7.00 | $6.85 | $6.90 | $5.79 | 394,626 |
2018-12-19 | $6.99 | $7.02 | $6.95 | $6.98 | $5.86 | 359,340 |
2018-12-18 | $7.04 | $7.14 | $6.97 | $7.00 | $5.88 | 187,195 |
2018-12-17 | $7.09 | $7.13 | $7.03 | $7.04 | $5.91 | 158,379 |
2018-12-14 | $7.06 | $7.14 | $7.06 | $7.09 | $5.95 | 147,893 |
2018-12-13 | $7.17 | $7.18 | $7.08 | $7.09 | $5.95 | 131,143 |
2018-12-12 | $7.21 | $7.24 | $7.17 | $7.20 | $6.01 | 175,379 |
2018-12-11 | $7.21 | $7.22 | $7.16 | $7.21 | $6.02 | 171,853 |
2018-12-10 | $7.22 | $7.23 | $7.19 | $7.20 | $6.01 | 82,859 |
2018-12-07 | $7.16 | $7.21 | $7.16 | $7.20 | $6.01 | 109,556 |
2018-12-06 | $7.19 | $7.20 | $7.15 | $7.16 | $5.98 | 210,554 |
2018-12-04 | $7.15 | $7.20 | $7.13 | $7.19 | $6.00 | 208,454 |
2018-12-03 | $7.12 | $7.15 | $7.11 | $7.12 | $5.95 | 194,813 |
2018-11-30 | $7.07 | $7.13 | $7.06 | $7.13 | $5.95 | 199,565 |
2018-11-29 | $7.04 | $7.08 | $7.01 | $7.05 | $5.89 | 196,561 |
2018-11-28 | $6.98 | $7.03 | $6.97 | $7.03 | $5.87 | 154,409 |
2018-11-27 | $6.98 | $7.00 | $6.95 | $6.96 | $5.81 | 159,615 |
2018-11-26 | $6.97 | $7.00 | $6.94 | $6.98 | $5.83 | 138,053 |
2018-11-23 | $6.96 | $6.98 | $6.95 | $6.96 | $5.81 | 48,409 |
2018-11-21 | $6.98 | $6.98 | $6.97 | $6.97 | $5.82 | 120,794 |
2018-11-20 | $6.99 | $7.01 | $6.97 | $6.97 | $5.82 | 110,743 |
2018-11-19 | $7.05 | $7.06 | $7.00 | $7.01 | $5.85 | 83,134 |
2018-11-16 | $7.04 | $7.06 | $7.02 | $7.03 | $5.87 | 82,901 |
2018-11-15 | $7.09 | $7.09 | $7.04 | $7.05 | $5.89 | 66,298 |
2018-11-14 | $7.13 | $7.14 | $7.09 | $7.11 | $5.91 | 135,128 |
2018-11-13 | $7.15 | $7.18 | $7.11 | $7.11 | $5.91 | 196,266 |
2018-11-12 | $7.19 | $7.23 | $7.14 | $7.14 | $5.93 | 191,450 |
2018-11-09 | $7.10 | $7.17 | $7.08 | $7.17 | $5.96 | 137,939 |
2018-11-08 | $7.00 | $7.16 | $7.00 | $7.08 | $5.88 | 214,635 |
2018-11-07 | $6.93 | $7.02 | $6.93 | $7.01 | $5.83 | 234,956 |
2018-11-06 | $6.90 | $6.94 | $6.90 | $6.93 | $5.76 | 97,351 |
2018-11-05 | $6.86 | $6.92 | $6.86 | $6.90 | $5.73 | 174,379 |
2018-11-02 | $6.86 | $6.89 | $6.86 | $6.86 | $5.70 | 174,275 |
2018-11-01 | $6.85 | $6.95 | $6.84 | $6.89 | $5.73 | 218,777 |
2018-10-31 | $6.83 | $6.90 | $6.80 | $6.88 | $5.72 | 237,575 |
2018-10-30 | $6.83 | $6.87 | $6.79 | $6.87 | $5.71 | 165,372 |
2018-10-29 | $6.89 | $6.91 | $6.84 | $6.86 | $5.70 | 185,159 |
2018-10-26 | $6.93 | $6.93 | $6.89 | $6.90 | $5.73 | 128,466 |
2018-10-25 | $6.97 | $6.97 | $6.92 | $6.95 | $5.78 | 114,518 |
2018-10-24 | $6.94 | $7.00 | $6.93 | $6.99 | $5.81 | 151,634 |
2018-10-23 | $6.93 | $6.97 | $6.92 | $6.93 | $5.76 | 115,712 |
2018-10-22 | $6.96 | $7.00 | $6.94 | $6.97 | $5.79 | 107,414 |
2018-10-19 | $6.97 | $6.99 | $6.94 | $6.96 | $5.78 | 77,074 |
2018-10-18 | $6.95 | $7.00 | $6.95 | $6.99 | $5.81 | 98,758 |
2018-10-17 | $6.98 | $7.00 | $6.93 | $6.95 | $5.78 | 107,915 |
2018-10-16 | $6.98 | $7.00 | $6.95 | $6.98 | $5.80 | 116,578 |
2018-10-15 | $6.93 | $6.98 | $6.93 | $6.95 | $5.78 | 124,351 |
2018-10-12 | $6.98 | $6.98 | $6.91 | $6.95 | $5.78 | 152,069 |
2018-10-11 | $6.88 | $6.94 | $6.83 | $6.93 | $5.76 | 180,829 |
2018-10-10 | $7.00 | $7.02 | $6.87 | $6.90 | $5.71 | 796,562 |
2018-10-09 | $7.11 | $7.11 | $7.00 | $7.03 | $5.81 | 245,121 |
2018-10-08 | $7.07 | $7.07 | $6.98 | $7.02 | $5.80 | 269,765 |
2018-10-05 | $7.11 | $7.13 | $7.04 | $7.04 | $5.82 | 199,393 |
2018-10-04 | $7.23 | $7.27 | $7.12 | $7.13 | $5.90 | 232,575 |
2018-10-03 | $7.31 | $7.32 | $7.25 | $7.27 | $6.01 | 108,904 |
2018-10-02 | $7.32 | $7.36 | $7.28 | $7.30 | $6.04 | 86,382 |
2018-10-01 | $7.35 | $7.36 | $7.30 | $7.34 | $6.07 | 115,986 |
2018-09-28 | $7.31 | $7.34 | $7.30 | $7.34 | $6.07 | 130,850 |
2018-09-27 | $7.30 | $7.32 | $7.28 | $7.29 | $6.03 | 122,886 |
2018-09-26 | $7.28 | $7.34 | $7.28 | $7.30 | $6.04 | 101,725 |
2018-09-25 | $7.34 | $7.35 | $7.27 | $7.28 | $6.02 | 190,424 |
2018-09-24 | $7.33 | $7.35 | $7.32 | $7.34 | $6.07 | 100,073 |
2018-09-21 | $7.33 | $7.40 | $7.32 | $7.35 | $6.08 | 117,703 |
2018-09-20 | $7.36 | $7.36 | $7.31 | $7.34 | $6.07 | 125,360 |
2018-09-19 | $7.32 | $7.34 | $7.30 | $7.34 | $6.07 | 177,710 |
2018-09-18 | $7.30 | $7.32 | $7.28 | $7.28 | $6.02 | 211,689 |
2018-09-17 | $7.39 | $7.41 | $7.32 | $7.36 | $6.09 | 160,268 |
2018-09-14 | $7.48 | $7.48 | $7.41 | $7.41 | $6.13 | 177,332 |
2018-09-13 | $7.51 | $7.52 | $7.49 | $7.50 | $6.17 | 127,532 |
2018-09-12 | $7.54 | $7.57 | $7.51 | $7.52 | $6.19 | 129,270 |
2018-09-11 | $7.56 | $7.57 | $7.54 | $7.54 | $6.21 | 72,336 |
2018-09-10 | $7.58 | $7.59 | $7.55 | $7.57 | $6.23 | 47,533 |
2018-09-07 | $7.59 | $7.59 | $7.56 | $7.57 | $6.23 | 57,866 |
2018-09-06 | $7.55 | $7.58 | $7.55 | $7.58 | $6.24 | 63,815 |
2018-09-05 | $7.55 | $7.57 | $7.54 | $7.57 | $6.23 | 125,588 |
2018-09-04 | $7.56 | $7.57 | $7.53 | $7.54 | $6.21 | 108,861 |
2018-08-31 | $7.57 | $7.58 | $7.54 | $7.56 | $6.22 | 101,611 |
2018-08-30 | $7.55 | $7.57 | $7.53 | $7.55 | $6.21 | 89,342 |
2018-08-29 | $7.56 | $7.57 | $7.54 | $7.55 | $6.21 | 86,252 |
2018-08-28 | $7.55 | $7.56 | $7.54 | $7.55 | $6.21 | 69,348 |
2018-08-27 | $7.57 | $7.57 | $7.55 | $7.56 | $6.22 | 50,793 |
2018-08-24 | $7.57 | $7.57 | $7.55 | $7.56 | $6.22 | 62,158 |
2018-08-23 | $7.58 | $7.58 | $7.54 | $7.57 | $6.23 | 53,352 |
2018-08-22 | $7.55 | $7.57 | $7.52 | $7.57 | $6.23 | 102,647 |
2018-08-21 | $7.57 | $7.58 | $7.55 | $7.57 | $6.23 | 50,740 |
2018-08-20 | $7.58 | $7.58 | $7.55 | $7.56 | $6.22 | 18,071 |
2018-08-17 | $7.54 | $7.57 | $7.54 | $7.54 | $6.21 | 84,637 |
2018-08-16 | $7.59 | $7.59 | $7.53 | $7.53 | $6.20 | 197,188 |
2018-08-15 | $7.58 | $7.60 | $7.57 | $7.57 | $6.23 | 120,839 |
2018-08-14 | $7.60 | $7.61 | $7.57 | $7.57 | $6.23 | 123,646 |
2018-08-13 | $7.58 | $7.60 | $7.56 | $7.60 | $6.25 | 68,802 |
2018-08-10 | $7.58 | $7.61 | $7.56 | $7.61 | $6.23 | 72,167 |
2018-08-09 | $7.59 | $7.59 | $7.55 | $7.56 | $6.19 | 53,597 |
2018-08-08 | $7.59 | $7.61 | $7.55 | $7.56 | $6.19 | 136,463 |
2018-08-07 | $7.60 | $7.62 | $7.58 | $7.59 | $6.22 | 101,708 |
2018-08-06 | $7.60 | $7.63 | $7.59 | $7.60 | $6.23 | 105,040 |
2018-08-03 | $7.61 | $7.61 | $7.59 | $7.60 | $6.23 | 40,248 |
2018-08-02 | $7.60 | $7.60 | $7.59 | $7.60 | $6.23 | 97,844 |
2018-08-01 | $7.58 | $7.60 | $7.56 | $7.60 | $6.23 | 129,816 |
2018-07-31 | $7.57 | $7.60 | $7.56 | $7.59 | $6.22 | 77,307 |
2018-07-30 | $7.55 | $7.55 | $7.52 | $7.54 | $6.18 | 147,769 |
2018-07-27 | $7.60 | $7.60 | $7.55 | $7.56 | $6.19 | 96,981 |
2018-07-26 | $7.60 | $7.60 | $7.57 | $7.59 | $6.22 | 124,584 |
2018-07-25 | $7.58 | $7.60 | $7.57 | $7.58 | $6.21 | 119,744 |
2018-07-24 | $7.59 | $7.59 | $7.56 | $7.57 | $6.20 | 63,168 |
2018-07-23 | $7.60 | $7.60 | $7.56 | $7.56 | $6.19 | 78,961 |
2018-07-20 | $7.61 | $7.61 | $7.58 | $7.60 | $6.23 | 30,805 |
2018-07-19 | $7.58 | $7.61 | $7.58 | $7.58 | $6.21 | 113,503 |
2018-07-18 | $7.57 | $7.60 | $7.56 | $7.60 | $6.23 | 151,653 |
2018-07-17 | $7.61 | $7.61 | $7.56 | $7.57 | $6.20 | 50,233 |
2018-07-16 | $7.57 | $7.60 | $7.53 | $7.60 | $6.23 | 162,294 |
2018-07-13 | $7.54 | $7.57 | $7.53 | $7.57 | $6.20 | 89,772 |
2018-07-12 | $7.56 | $7.57 | $7.52 | $7.57 | $6.17 | 80,243 |
2018-07-11 | $7.54 | $7.56 | $7.51 | $7.56 | $6.16 | 148,033 |
2018-07-10 | $7.52 | $7.54 | $7.51 | $7.54 | $6.15 | 114,039 |
2018-07-09 | $7.53 | $7.54 | $7.50 | $7.51 | $6.12 | 72,542 |
2018-07-06 | $7.52 | $7.54 | $7.51 | $7.51 | $6.12 | 144,511 |
2018-07-05 | $7.57 | $7.59 | $7.53 | $7.53 | $6.14 | 122,926 |
2018-07-03 | $7.60 | $7.62 | $7.58 | $7.58 | $6.18 | 49,396 |
2018-07-02 | $7.60 | $7.64 | $7.58 | $7.59 | $6.19 | 191,032 |
2018-06-29 | $7.58 | $7.59 | $7.55 | $7.57 | $6.17 | 191,867 |
2018-06-28 | $7.57 | $7.58 | $7.54 | $7.55 | $6.16 | 105,911 |
2018-06-27 | $7.55 | $7.58 | $7.54 | $7.58 | $6.18 | 71,381 |
2018-06-26 | $7.53 | $7.56 | $7.52 | $7.54 | $6.15 | 76,237 |
2018-06-25 | $7.54 | $7.58 | $7.53 | $7.56 | $6.16 | 128,747 |
2018-06-22 | $7.55 | $7.56 | $7.51 | $7.55 | $6.16 | 88,710 |
2018-06-21 | $7.54 | $7.56 | $7.50 | $7.54 | $6.15 | 173,255 |
2018-06-20 | $7.54 | $7.57 | $7.52 | $7.55 | $6.16 | 85,799 |
2018-06-19 | $7.54 | $7.55 | $7.51 | $7.53 | $6.14 | 190,985 |
2018-06-18 | $7.56 | $7.56 | $7.51 | $7.53 | $6.14 | 104,340 |
2018-06-15 | $7.52 | $7.55 | $7.49 | $7.55 | $6.16 | 155,856 |
2018-06-14 | $7.54 | $7.55 | $7.51 | $7.51 | $6.12 | 108,561 |
2018-06-13 | $7.52 | $7.56 | $7.52 | $7.55 | $6.16 | 106,062 |
2018-06-12 | $7.58 | $7.58 | $7.54 | $7.56 | $6.14 | 102,189 |
2018-06-11 | $7.58 | $7.59 | $7.58 | $7.58 | $6.15 | 100,662 |
2018-06-08 | $7.62 | $7.63 | $7.59 | $7.59 | $6.16 | 118,720 |
2018-06-07 | $7.61 | $7.62 | $7.60 | $7.62 | $6.19 | 57,192 |
2018-06-06 | $7.60 | $7.62 | $7.58 | $7.61 | $6.18 | 151,227 |
2018-06-05 | $7.61 | $7.64 | $7.59 | $7.61 | $6.18 | 81,617 |
2018-06-04 | $7.63 | $7.63 | $7.58 | $7.60 | $6.17 | 104,557 |
2018-06-01 | $7.62 | $7.63 | $7.60 | $7.63 | $6.19 | 110,260 |
2018-05-31 | $7.63 | $7.63 | $7.61 | $7.62 | $6.19 | 115,784 |
2018-05-30 | $7.60 | $7.61 | $7.58 | $7.60 | $6.17 | 144,967 |
2018-05-29 | $7.61 | $7.62 | $7.57 | $7.60 | $6.17 | 163,305 |
2018-05-25 | $7.56 | $7.58 | $7.55 | $7.57 | $6.14 | 108,728 |
2018-05-24 | $7.54 | $7.56 | $7.52 | $7.56 | $6.14 | 115,609 |
2018-05-23 | $7.50 | $7.52 | $7.50 | $7.52 | $6.10 | 71,658 |
2018-05-22 | $7.49 | $7.51 | $7.49 | $7.51 | $6.10 | 70,831 |
2018-05-21 | $7.49 | $7.50 | $7.42 | $7.50 | $6.09 | 119,625 |
2018-05-18 | $7.44 | $7.47 | $7.44 | $7.46 | $6.06 | 97,914 |
2018-05-17 | $7.47 | $7.48 | $7.44 | $7.45 | $6.05 | 66,765 |
2018-05-16 | $7.49 | $7.50 | $7.45 | $7.46 | $6.06 | 111,713 |
2018-05-15 | $7.50 | $7.51 | $7.46 | $7.46 | $6.06 | 65,145 |
2018-05-14 | $7.53 | $7.54 | $7.47 | $7.53 | $6.11 | 126,965 |
2018-05-11 | $7.55 | $7.55 | $7.51 | $7.53 | $6.11 | 74,199 |
2018-05-10 | $7.51 | $7.54 | $7.49 | $7.54 | $6.12 | 49,301 |
2018-05-09 | $7.49 | $7.52 | $7.49 | $7.51 | $6.07 | 61,796 |
2018-05-08 | $7.52 | $7.53 | $7.50 | $7.50 | $6.06 | 87,682 |
2018-05-07 | $7.54 | $7.55 | $7.52 | $7.54 | $6.09 | 77,011 |
2018-05-04 | $7.57 | $7.58 | $7.54 | $7.54 | $6.09 | 61,547 |
2018-05-03 | $7.55 | $7.60 | $7.55 | $7.57 | $6.12 | 89,322 |
2018-05-02 | $7.57 | $7.58 | $7.54 | $7.56 | $6.11 | 76,396 |
2018-05-01 | $7.55 | $7.57 | $7.54 | $7.57 | $6.12 | 85,578 |
2018-04-30 | $7.50 | $7.55 | $7.50 | $7.55 | $6.10 | 73,640 |
2018-04-27 | $7.52 | $7.53 | $7.49 | $7.52 | $6.08 | 68,615 |
2018-04-26 | $7.49 | $7.50 | $7.46 | $7.50 | $6.06 | 159,723 |
2018-04-25 | $7.50 | $7.50 | $7.45 | $7.47 | $6.04 | 135,574 |
2018-04-24 | $7.49 | $7.53 | $7.48 | $7.53 | $6.08 | 148,154 |
2018-04-23 | $7.50 | $7.51 | $7.47 | $7.49 | $6.05 | 150,223 |
2018-04-20 | $7.52 | $7.53 | $7.52 | $7.53 | $6.08 | 46,593 |
2018-04-19 | $7.52 | $7.53 | $7.50 | $7.53 | $6.08 | 142,178 |
2018-04-18 | $7.51 | $7.54 | $7.50 | $7.52 | $6.08 | 114,528 |
2018-04-17 | $7.52 | $7.55 | $7.51 | $7.51 | $6.07 | 135,230 |
2018-04-16 | $7.56 | $7.58 | $7.52 | $7.53 | $6.08 | 127,700 |
2018-04-13 | $7.62 | $7.62 | $7.56 | $7.57 | $6.12 | 70,744 |
2018-04-12 | $7.61 | $7.61 | $7.57 | $7.59 | $6.13 | 67,441 |
2018-04-11 | $7.64 | $7.65 | $7.62 | $7.65 | $6.15 | 75,666 |
2018-04-10 | $7.61 | $7.66 | $7.61 | $7.64 | $6.14 | 65,995 |
2018-04-09 | $7.66 | $7.66 | $7.60 | $7.62 | $6.13 | 71,398 |
2018-04-06 | $7.63 | $7.66 | $7.63 | $7.65 | $6.15 | 58,617 |
2018-04-05 | $7.60 | $7.62 | $7.56 | $7.62 | $6.13 | 68,861 |
2018-04-04 | $7.54 | $7.61 | $7.54 | $7.60 | $6.11 | 86,857 |
2018-04-03 | $7.61 | $7.61 | $7.54 | $7.54 | $6.06 | 85,442 |
2018-04-02 | $7.62 | $7.63 | $7.60 | $7.61 | $6.12 | 107,483 |
2018-03-29 | $7.57 | $7.62 | $7.55 | $7.61 | $6.12 | 107,599 |
2018-03-28 | $7.52 | $7.56 | $7.50 | $7.56 | $6.08 | 83,280 |
2018-03-27 | $7.54 | $7.54 | $7.48 | $7.53 | $6.06 | 128,577 |
2018-03-26 | $7.46 | $7.53 | $7.43 | $7.51 | $6.04 | 121,409 |
2018-03-23 | $7.54 | $7.55 | $7.48 | $7.50 | $6.03 | 174,952 |
2018-03-22 | $7.53 | $7.59 | $7.53 | $7.55 | $6.07 | 83,450 |
2018-03-21 | $7.59 | $7.59 | $7.54 | $7.57 | $6.09 | 93,333 |
2018-03-20 | $7.59 | $7.62 | $7.57 | $7.60 | $6.11 | 108,069 |
2018-03-19 | $7.64 | $7.64 | $7.60 | $7.60 | $6.11 | 40,018 |
2018-03-16 | $7.60 | $7.69 | $7.60 | $7.66 | $6.16 | 226,856 |
2018-03-15 | $7.65 | $7.67 | $7.62 | $7.62 | $6.13 | 71,517 |
2018-03-14 | $7.64 | $7.67 | $7.63 | $7.66 | $6.16 | 88,176 |
2018-03-13 | $7.66 | $7.68 | $7.64 | $7.65 | $6.15 | 76,547 |
2018-03-12 | $7.67 | $7.70 | $7.62 | $7.70 | $6.16 | 179,991 |
2018-03-09 | $7.65 | $7.69 | $7.64 | $7.65 | $6.12 | 145,058 |
2018-03-08 | $7.65 | $7.67 | $7.63 | $7.67 | $6.14 | 109,590 |
2018-03-07 | $7.61 | $7.66 | $7.60 | $7.65 | $6.12 | 68,471 |
2018-03-06 | $7.62 | $7.69 | $7.62 | $7.65 | $6.12 | 117,134 |
2018-03-05 | $7.62 | $7.66 | $7.62 | $7.64 | $6.12 | 77,152 |
2018-03-02 | $7.59 | $7.63 | $7.59 | $7.63 | $6.11 | 82,962 |
2018-03-01 | $7.60 | $7.64 | $7.60 | $7.61 | $6.09 | 96,735 |
2018-02-28 | $7.62 | $7.66 | $7.61 | $7.61 | $6.09 | 73,434 |
2018-02-27 | $7.69 | $7.69 | $7.61 | $7.64 | $6.12 | 139,896 |
2018-02-26 | $7.64 | $7.68 | $7.63 | $7.67 | $6.14 | 141,948 |
2018-02-23 | $7.64 | $7.64 | $7.58 | $7.64 | $6.12 | 309,775 |
2018-02-22 | $7.60 | $7.68 | $7.53 | $7.62 | $6.10 | 419,764 |
2018-02-21 | $7.60 | $7.64 | $7.57 | $7.60 | $6.08 | 244,599 |
2018-02-20 | $7.64 | $7.66 | $7.57 | $7.61 | $6.09 | 158,366 |
2018-02-16 | $7.63 | $7.68 | $7.62 | $7.63 | $6.11 | 109,816 |
2018-02-15 | $7.64 | $7.66 | $7.60 | $7.63 | $6.11 | 153,604 |
2018-02-14 | $7.61 | $7.68 | $7.61 | $7.64 | $6.12 | 78,666 |
2018-02-13 | $7.62 | $7.70 | $7.62 | $7.64 | $6.12 | 264,450 |
2018-02-12 | $7.66 | $7.69 | $7.62 | $7.64 | $6.12 | 243,105 |
2018-02-09 | $7.66 | $7.73 | $7.63 | $7.67 | $6.14 | 158,601 |
2018-02-08 | $7.72 | $7.73 | $7.64 | $7.70 | $6.16 | 302,995 |
2018-02-07 | $7.76 | $7.82 | $7.72 | $7.76 | $6.18 | 241,104 |
2018-02-06 | $7.64 | $7.74 | $7.64 | $7.74 | $6.17 | 205,989 |
2018-02-05 | $7.69 | $7.73 | $7.64 | $7.65 | $6.10 | 422,346 |
2018-02-02 | $7.82 | $7.82 | $7.70 | $7.72 | $6.15 | 265,719 |
2018-02-01 | $7.87 | $7.90 | $7.82 | $7.86 | $6.26 | 274,127 |
2018-01-31 | $7.91 | $7.93 | $7.81 | $7.90 | $6.30 | 233,022 |
2018-01-30 | $7.85 | $7.91 | $7.84 | $7.88 | $6.28 | 271,040 |
2018-01-29 | $8.12 | $8.13 | $7.84 | $7.91 | $6.30 | 513,181 |
2018-01-26 | $8.45 | $8.45 | $8.07 | $8.15 | $6.50 | 646,557 |
2018-01-25 | $8.42 | $8.46 | $8.41 | $8.46 | $6.74 | 75,211 |
2018-01-24 | $8.45 | $8.45 | $8.40 | $8.42 | $6.71 | 74,829 |
2018-01-23 | $8.46 | $8.48 | $8.44 | $8.44 | $6.73 | 69,209 |
2018-01-22 | $8.47 | $8.50 | $8.45 | $8.46 | $6.74 | 104,742 |
2018-01-19 | $8.47 | $8.48 | $8.45 | $8.47 | $6.75 | 72,930 |
2018-01-18 | $8.44 | $8.49 | $8.44 | $8.46 | $6.74 | 96,590 |
2018-01-17 | $8.49 | $8.50 | $8.45 | $8.47 | $6.75 | 95,803 |
2018-01-16 | $8.49 | $8.51 | $8.48 | $8.50 | $6.77 | 60,560 |
2018-01-12 | $8.52 | $8.52 | $8.48 | $8.48 | $6.76 | 66,637 |
2018-01-11 | $8.51 | $8.53 | $8.50 | $8.52 | $6.79 | 76,601 |
2018-01-10 | $8.51 | $8.56 | $8.50 | $8.56 | $6.79 | 104,030 |
2018-01-09 | $8.54 | $8.55 | $8.52 | $8.55 | $6.78 | 83,942 |
2018-01-08 | $8.53 | $8.57 | $8.52 | $8.56 | $6.79 | 53,814 |
2018-01-05 | $8.55 | $8.56 | $8.52 | $8.53 | $6.76 | 69,263 |
2018-01-04 | $8.51 | $8.56 | $8.50 | $8.53 | $6.76 | 127,008 |
2018-01-03 | $8.50 | $8.53 | $8.49 | $8.50 | $6.74 | 109,215 |
2018-01-02 | $8.49 | $8.52 | $8.44 | $8.50 | $6.74 | 140,271 |
2017-12-29 | $8.42 | $8.56 | $8.41 | $8.55 | $6.78 | 242,618 |
2017-12-28 | $8.41 | $8.45 | $8.39 | $8.45 | $6.70 | 102,661 |
2017-12-27 | $8.41 | $8.43 | $8.40 | $8.42 | $6.68 | 125,968 |
2017-12-26 | $8.43 | $8.44 | $8.40 | $8.43 | $6.69 | 145,037 |
2017-12-22 | $8.39 | $8.43 | $8.37 | $8.43 | $6.69 | 120,649 |
2017-12-21 | $8.36 | $8.40 | $8.35 | $8.37 | $6.64 | 85,019 |
2017-12-20 | $8.37 | $8.40 | $8.36 | $8.37 | $6.64 | 115,726 |
2017-12-19 | $8.41 | $8.42 | $8.36 | $8.41 | $6.67 | 164,249 |
2017-12-18 | $8.39 | $8.43 | $8.37 | $8.42 | $6.68 | 188,947 |
2017-12-15 | $8.43 | $8.44 | $8.41 | $8.41 | $6.67 | 85,066 |
2017-12-14 | $8.40 | $8.45 | $8.40 | $8.45 | $6.70 | 137,245 |
2017-12-13 | $8.44 | $8.45 | $8.40 | $8.40 | $6.66 | 73,281 |
2017-12-12 | $8.46 | $8.49 | $8.45 | $8.49 | $6.70 | 83,280 |
2017-12-11 | $8.46 | $8.49 | $8.45 | $8.47 | $6.68 | 127,791 |
2017-12-08 | $8.48 | $8.49 | $8.45 | $8.45 | $6.67 | 95,171 |
2017-12-07 | $8.47 | $8.51 | $8.44 | $8.51 | $6.72 | 118,890 |
2017-12-06 | $8.42 | $8.49 | $8.42 | $8.44 | $6.66 | 157,376 |
2017-12-05 | $8.39 | $8.43 | $8.37 | $8.41 | $6.64 | 153,372 |
2017-12-04 | $8.38 | $8.42 | $8.37 | $8.41 | $6.64 | 109,389 |
2017-12-01 | $8.44 | $8.44 | $8.38 | $8.39 | $6.62 | 96,794 |
2017-11-30 | $8.42 | $8.45 | $8.37 | $8.40 | $6.63 | 111,082 |
2017-11-29 | $8.43 | $8.43 | $8.39 | $8.43 | $6.65 | 76,757 |
2017-11-28 | $8.45 | $8.46 | $8.44 | $8.44 | $6.66 | 77,452 |
2017-11-27 | $8.46 | $8.48 | $8.44 | $8.45 | $6.67 | 101,453 |
2017-11-24 | $8.49 | $8.49 | $8.44 | $8.47 | $6.68 | 43,148 |
2017-11-22 | $8.46 | $8.48 | $8.44 | $8.47 | $6.68 | 102,192 |
2017-11-21 | $8.42 | $8.49 | $8.39 | $8.46 | $6.68 | 122,884 |
2017-11-20 | $8.43 | $8.47 | $8.42 | $8.43 | $6.65 | 83,275 |
2017-11-17 | $8.44 | $8.49 | $8.43 | $8.43 | $6.65 | 51,955 |
2017-11-16 | $8.46 | $8.49 | $8.45 | $8.45 | $6.67 | 58,648 |
2017-11-15 | $8.46 | $8.51 | $8.43 | $8.50 | $6.71 | 115,916 |
2017-11-14 | $8.38 | $8.47 | $8.38 | $8.46 | $6.68 | 102,198 |
2017-11-13 | $8.41 | $8.41 | $8.38 | $8.40 | $6.63 | 52,893 |
2017-11-10 | $8.37 | $8.44 | $8.35 | $8.43 | $6.62 | 80,833 |
2017-11-09 | $8.41 | $8.42 | $8.35 | $8.42 | $6.61 | 130,964 |
2017-11-08 | $8.41 | $8.44 | $8.39 | $8.40 | $6.60 | 101,339 |
2017-11-07 | $8.38 | $8.43 | $8.36 | $8.43 | $6.62 | 123,293 |
2017-11-06 | $8.39 | $8.40 | $8.36 | $8.39 | $6.59 | 128,088 |
2017-11-03 | $8.40 | $8.42 | $8.37 | $8.42 | $6.61 | 145,033 |
2017-11-02 | $8.43 | $8.43 | $8.40 | $8.42 | $6.61 | 88,612 |
2017-11-01 | $8.41 | $8.44 | $8.40 | $8.40 | $6.60 | 99,731 |
2017-10-31 | $8.46 | $8.48 | $8.41 | $8.41 | $6.60 | 118,211 |
2017-10-30 | $8.41 | $8.47 | $8.41 | $8.47 | $6.65 | 57,509 |
2017-10-27 | $8.43 | $8.47 | $8.40 | $8.40 | $6.60 | 89,802 |
2017-10-26 | $8.49 | $8.50 | $8.42 | $8.45 | $6.64 | 90,602 |
2017-10-25 | $8.51 | $8.54 | $8.49 | $8.50 | $6.68 | 133,011 |
2017-10-24 | $8.55 | $8.57 | $8.53 | $8.54 | $6.71 | 59,607 |
2017-10-23 | $8.55 | $8.59 | $8.53 | $8.55 | $6.71 | 110,508 |
2017-10-20 | $8.57 | $8.58 | $8.56 | $8.56 | $6.72 | 57,346 |
2017-10-19 | $8.53 | $8.61 | $8.53 | $8.61 | $6.76 | 151,257 |
2017-10-18 | $8.54 | $8.55 | $8.52 | $8.54 | $6.71 | 42,783 |
2017-10-17 | $8.53 | $8.58 | $8.53 | $8.58 | $6.74 | 85,578 |
2017-10-16 | $8.53 | $8.55 | $8.53 | $8.54 | $6.71 | 61,319 |
2017-10-13 | $8.52 | $8.55 | $8.52 | $8.53 | $6.70 | 76,078 |
2017-10-12 | $8.50 | $8.52 | $8.49 | $8.52 | $6.69 | 27,269 |
2017-10-11 | $8.52 | $8.58 | $8.52 | $8.54 | $6.67 | 54,903 |
2017-10-10 | $8.52 | $8.54 | $8.51 | $8.53 | $6.67 | 52,230 |
2017-10-09 | $8.54 | $8.56 | $8.51 | $8.52 | $6.66 | 81,935 |
2017-10-06 | $8.49 | $8.54 | $8.49 | $8.54 | $6.67 | 50,515 |
2017-10-05 | $8.50 | $8.54 | $8.50 | $8.52 | $6.66 | 63,006 |
2017-10-04 | $8.50 | $8.51 | $8.48 | $8.49 | $6.63 | 66,391 |
2017-10-03 | $8.53 | $8.53 | $8.50 | $8.51 | $6.65 | 54,998 |
2017-10-02 | $8.49 | $8.54 | $8.47 | $8.53 | $6.67 | 93,402 |
2017-09-29 | $8.55 | $8.55 | $8.45 | $8.47 | $6.62 | 131,166 |
2017-09-28 | $8.50 | $8.55 | $8.48 | $8.52 | $6.66 | 100,179 |
2017-09-27 | $8.54 | $8.55 | $8.48 | $8.52 | $6.66 | 135,533 |
2017-09-26 | $8.59 | $8.60 | $8.54 | $8.57 | $6.70 | 100,266 |
2017-09-25 | $8.56 | $8.58 | $8.54 | $8.58 | $6.71 | 66,728 |
2017-09-22 | $8.51 | $8.54 | $8.51 | $8.53 | $6.67 | 74,009 |
2017-09-21 | $8.53 | $8.56 | $8.48 | $8.51 | $6.65 | 106,836 |
2017-09-20 | $8.58 | $8.59 | $8.51 | $8.54 | $6.67 | 69,962 |
2017-09-19 | $8.58 | $8.61 | $8.57 | $8.58 | $6.71 | 67,900 |
2017-09-18 | $8.60 | $8.61 | $8.57 | $8.58 | $6.71 | 79,195 |
2017-09-15 | $8.60 | $8.65 | $8.59 | $8.61 | $6.73 | 73,300 |
2017-09-14 | $8.58 | $8.63 | $8.58 | $8.62 | $6.74 | 91,438 |
2017-09-13 | $8.58 | $8.61 | $8.57 | $8.59 | $6.71 | 62,958 |
2017-09-12 | $8.60 | $8.63 | $8.59 | $8.61 | $6.70 | 99,356 |
2017-09-11 | $8.59 | $8.63 | $8.59 | $8.63 | $6.71 | 75,626 |
2017-09-08 | $8.59 | $8.63 | $8.59 | $8.59 | $6.68 | 72,007 |
2017-09-07 | $8.61 | $8.63 | $8.58 | $8.61 | $6.70 | 212,251 |
2017-09-06 | $8.62 | $8.64 | $8.60 | $8.60 | $6.69 | 92,428 |
2017-09-05 | $8.60 | $8.64 | $8.59 | $8.63 | $6.71 | 112,792 |
2017-09-01 | $8.64 | $8.66 | $8.60 | $8.60 | $6.69 | 90,082 |
2017-08-31 | $8.63 | $8.68 | $8.61 | $8.65 | $6.73 | 129,487 |
2017-08-30 | $8.63 | $8.67 | $8.61 | $8.61 | $6.70 | 100,221 |
2017-08-29 | $8.61 | $8.67 | $8.61 | $8.64 | $6.72 | 92,653 |
2017-08-28 | $8.61 | $8.64 | $8.60 | $8.62 | $6.70 | 53,024 |
2017-08-25 | $8.65 | $8.65 | $8.60 | $8.63 | $6.71 | 51,606 |
2017-08-24 | $8.70 | $8.70 | $8.63 | $8.63 | $6.71 | 91,548 |
2017-08-23 | $8.65 | $8.71 | $8.65 | $8.71 | $6.77 | 99,481 |
2017-08-22 | $8.63 | $8.68 | $8.62 | $8.66 | $6.74 | 97,106 |
2017-08-21 | $8.62 | $8.66 | $8.62 | $8.64 | $6.72 | 44,442 |
2017-08-18 | $8.62 | $8.64 | $8.60 | $8.64 | $6.72 | 53,821 |
2017-08-17 | $8.59 | $8.63 | $8.59 | $8.63 | $6.71 | 51,270 |
2017-08-16 | $8.57 | $8.63 | $8.56 | $8.59 | $6.68 | 108,986 |
2017-08-15 | $8.66 | $8.66 | $8.58 | $8.58 | $6.67 | 94,682 |
2017-08-14 | $8.65 | $8.69 | $8.65 | $8.66 | $6.74 | 39,262 |
2017-08-11 | $8.52 | $8.69 | $8.51 | $8.65 | $6.73 | 195,837 |
2017-08-10 | $8.70 | $8.72 | $8.62 | $8.62 | $6.70 | 117,678 |
2017-08-09 | $8.76 | $8.78 | $8.68 | $8.71 | $6.77 | 102,967 |
2017-08-08 | $8.79 | $8.82 | $8.79 | $8.79 | $6.80 | 84,718 |
2017-08-07 | $8.79 | $8.82 | $8.79 | $8.81 | $6.82 | 58,268 |
2017-08-04 | $8.79 | $8.80 | $8.76 | $8.79 | $6.80 | 77,358 |
2017-08-03 | $8.82 | $8.84 | $8.79 | $8.79 | $6.80 | 83,455 |
2017-08-02 | $8.80 | $8.83 | $8.78 | $8.83 | $6.83 | 127,528 |
2017-08-01 | $8.82 | $8.85 | $8.79 | $8.79 | $6.80 | 180,927 |
2017-07-31 | $8.76 | $8.84 | $8.74 | $8.82 | $6.83 | 170,345 |
2017-07-28 | $8.69 | $8.77 | $8.69 | $8.74 | $6.77 | 81,763 |
2017-07-27 | $8.69 | $8.72 | $8.68 | $8.71 | $6.74 | 74,430 |
2017-07-26 | $8.64 | $8.73 | $8.64 | $8.71 | $6.74 | 115,447 |
2017-07-25 | $8.67 | $8.67 | $8.65 | $8.66 | $6.70 | 72,294 |
2017-07-24 | $8.68 | $8.68 | $8.67 | $8.67 | $6.71 | 46,104 |
2017-07-21 | $8.70 | $8.70 | $8.67 | $8.69 | $6.73 | 62,750 |
2017-07-20 | $8.63 | $8.70 | $8.62 | $8.68 | $6.72 | 88,714 |
2017-07-19 | $8.65 | $8.67 | $8.62 | $8.64 | $6.69 | 56,079 |
2017-07-18 | $8.66 | $8.67 | $8.62 | $8.64 | $6.69 | 67,150 |
2017-07-17 | $8.69 | $8.70 | $8.63 | $8.66 | $6.70 | 67,100 |
2017-07-14 | $8.69 | $8.73 | $8.69 | $8.69 | $6.73 | 84,478 |
2017-07-13 | $8.65 | $8.70 | $8.65 | $8.68 | $6.72 | 73,492 |
2017-07-12 | $8.63 | $8.67 | $8.63 | $8.65 | $6.70 | 64,859 |
2017-07-11 | $8.64 | $8.68 | $8.64 | $8.65 | $6.66 | 74,756 |
2017-07-10 | $8.56 | $8.64 | $8.56 | $8.64 | $6.66 | 114,575 |
2017-07-07 | $8.53 | $8.59 | $8.53 | $8.56 | $6.59 | 57,185 |
2017-07-06 | $8.52 | $8.56 | $8.52 | $8.55 | $6.59 | 126,448 |
2017-07-05 | $8.54 | $8.55 | $8.52 | $8.55 | $6.59 | 71,696 |
2017-07-03 | $8.48 | $8.55 | $8.48 | $8.55 | $6.59 | 68,272 |
2017-06-30 | $8.46 | $8.51 | $8.43 | $8.51 | $6.56 | 161,399 |
2017-06-29 | $8.48 | $8.48 | $8.40 | $8.45 | $6.51 | 84,318 |
2017-06-28 | $8.53 | $8.53 | $8.48 | $8.49 | $6.54 | 64,210 |
2017-06-27 | $8.53 | $8.55 | $8.50 | $8.53 | $6.57 | 92,179 |
2017-06-26 | $8.49 | $8.54 | $8.49 | $8.53 | $6.57 | 71,363 |
2017-06-23 | $8.46 | $8.52 | $8.46 | $8.49 | $6.54 | 60,327 |
2017-06-22 | $8.50 | $8.53 | $8.48 | $8.49 | $6.54 | 73,720 |
2017-06-21 | $8.50 | $8.50 | $8.47 | $8.50 | $6.55 | 45,468 |
2017-06-20 | $8.45 | $8.49 | $8.45 | $8.49 | $6.54 | 52,009 |
2017-06-19 | $8.45 | $8.49 | $8.41 | $8.47 | $6.52 | 109,121 |
2017-06-16 | $8.45 | $8.47 | $8.43 | $8.46 | $6.52 | 43,041 |
2017-06-15 | $8.43 | $8.46 | $8.40 | $8.45 | $6.51 | 66,416 |
2017-06-14 | $8.42 | $8.45 | $8.40 | $8.43 | $6.49 | 103,211 |
2017-06-13 | $8.36 | $8.41 | $8.36 | $8.38 | $6.46 | 127,308 |
2017-06-12 | $8.45 | $8.49 | $8.35 | $8.35 | $6.43 | 262,548 |
2017-06-09 | $8.53 | $8.53 | $8.49 | $8.49 | $6.51 | 100,896 |
2017-06-08 | $8.50 | $8.52 | $8.50 | $8.52 | $6.53 | 639 |
2017-06-07 | $8.45 | $8.51 | $8.45 | $8.49 | $6.51 | 48,654 |
2017-06-06 | $8.48 | $8.50 | $8.46 | $8.46 | $6.48 | 125,859 |
2017-06-05 | $8.45 | $8.48 | $8.43 | $8.46 | $6.48 | 80,318 |
2017-06-02 | $8.48 | $8.51 | $8.46 | $8.47 | $6.49 | 87,408 |
2017-06-01 | $8.45 | $8.50 | $8.44 | $8.47 | $6.49 | 217,724 |
2017-05-31 | $8.41 | $8.46 | $8.40 | $8.46 | $6.48 | 83,245 |
2017-05-30 | $8.45 | $8.46 | $8.35 | $8.40 | $6.44 | 195,765 |
2017-05-26 | $8.48 | $8.48 | $8.41 | $8.46 | $6.48 | 186,112 |
2017-05-25 | $8.45 | $8.49 | $8.41 | $8.47 | $6.49 | 138,743 |
2017-05-24 | $8.47 | $8.50 | $8.44 | $8.45 | $6.48 | 73,341 |
2017-05-23 | $8.49 | $8.50 | $8.45 | $8.47 | $6.49 | 48,642 |
2017-05-22 | $8.42 | $8.46 | $8.42 | $8.46 | $6.48 | 34,699 |
2017-05-19 | $8.48 | $8.48 | $8.42 | $8.44 | $6.47 | 54,576 |
2017-05-18 | $8.50 | $8.50 | $8.46 | $8.48 | $6.50 | 56,268 |
2017-05-17 | $8.50 | $8.51 | $8.47 | $8.48 | $6.50 | 48,699 |
2017-05-16 | $8.50 | $8.51 | $8.46 | $8.48 | $6.50 | 86,728 |
2017-05-15 | $8.51 | $8.52 | $8.49 | $8.50 | $6.52 | 76,850 |
2017-05-12 | $8.43 | $8.52 | $8.43 | $8.49 | $6.51 | 52,943 |
2017-05-11 | $8.41 | $8.45 | $8.41 | $8.43 | $6.46 | 79,733 |
2017-05-10 | $8.43 | $8.46 | $8.40 | $8.42 | $6.45 | 58,960 |
2017-05-09 | $8.42 | $8.46 | $8.41 | $8.43 | $6.46 | 80,424 |
2017-05-08 | $8.50 | $8.50 | $8.45 | $8.46 | $6.45 | 77,255 |
2017-05-05 | $8.49 | $8.52 | $8.47 | $8.49 | $6.48 | 47,819 |
2017-05-04 | $8.45 | $8.51 | $8.45 | $8.49 | $6.48 | 59,211 |
2017-05-03 | $8.45 | $8.50 | $8.44 | $8.48 | $6.47 | 99,013 |
2017-05-02 | $8.39 | $8.46 | $8.38 | $8.46 | $6.45 | 74,558 |
2017-05-01 | $8.38 | $8.44 | $8.37 | $8.37 | $6.38 | 91,703 |
2017-04-28 | $8.36 | $8.43 | $8.36 | $8.39 | $6.40 | 77,111 |
2017-04-27 | $8.37 | $8.41 | $8.35 | $8.37 | $6.38 | 78,156 |
2017-04-26 | $8.30 | $8.37 | $8.30 | $8.37 | $6.38 | 83,175 |
2017-04-25 | $8.35 | $8.36 | $8.30 | $8.31 | $6.34 | 116,861 |
2017-04-24 | $8.38 | $8.39 | $8.36 | $8.36 | $6.38 | 129,812 |
2017-04-21 | $8.42 | $8.44 | $8.38 | $8.40 | $6.41 | 92,206 |
2017-04-20 | $8.40 | $8.44 | $8.38 | $8.38 | $6.39 | 84,606 |
2017-04-19 | $8.44 | $8.48 | $8.37 | $8.42 | $6.42 | 109,921 |
2017-04-18 | $8.44 | $8.44 | $8.43 | $8.43 | $6.43 | 23,800 |
2017-04-17 | $8.43 | $8.44 | $8.40 | $8.42 | $6.42 | 49,119 |
2017-04-13 | $8.41 | $8.43 | $8.40 | $8.43 | $6.43 | 42,330 |
2017-04-12 | $8.43 | $8.43 | $8.41 | $8.41 | $6.42 | 23,861 |
2017-04-11 | $8.49 | $8.49 | $8.38 | $8.42 | $6.42 | 95,984 |
2017-04-10 | $8.41 | $8.49 | $8.41 | $8.49 | $6.44 | 64,224 |
2017-04-07 | $8.41 | $8.42 | $8.39 | $8.41 | $6.38 | 23,928 |
2017-04-06 | $8.39 | $8.43 | $8.39 | $8.42 | $6.39 | 797 |
2017-04-05 | $8.37 | $8.38 | $8.36 | $8.37 | $6.35 | 50,460 |
2017-04-04 | $8.36 | $8.39 | $8.35 | $8.37 | $6.35 | 45,170 |
2017-04-03 | $8.31 | $8.38 | $8.31 | $8.36 | $6.35 | 118,324 |
2017-03-31 | $8.33 | $8.34 | $8.27 | $8.28 | $6.28 | 84,677 |
2017-03-30 | $8.32 | $8.33 | $8.28 | $8.31 | $6.31 | 95,476 |
2017-03-29 | $8.32 | $8.32 | $8.28 | $8.30 | $6.30 | 48,487 |
2017-03-28 | $8.32 | $8.33 | $8.26 | $8.30 | $6.30 | 94,535 |
2017-03-27 | $8.28 | $8.31 | $8.27 | $8.30 | $6.30 | 95,360 |
2017-03-24 | $8.22 | $8.27 | $8.20 | $8.27 | $6.28 | 99,599 |
2017-03-23 | $8.24 | $8.25 | $8.21 | $8.22 | $6.24 | 73,811 |
2017-03-22 | $8.24 | $8.27 | $8.21 | $8.21 | $6.23 | 120,420 |
2017-03-21 | $8.26 | $8.26 | $8.22 | $8.22 | $6.24 | 44,737 |
2017-03-20 | $8.23 | $8.25 | $8.22 | $8.25 | $6.26 | 50,101 |
2017-03-17 | $8.25 | $8.26 | $8.21 | $8.22 | $6.24 | 67,985 |
2017-03-16 | $8.26 | $8.26 | $8.19 | $8.23 | $6.25 | 80,285 |
2017-03-15 | $8.15 | $8.25 | $8.14 | $8.25 | $6.26 | 85,370 |
2017-03-14 | $8.12 | $8.16 | $8.09 | $8.15 | $6.19 | 79,004 |
2017-03-13 | $8.15 | $8.16 | $8.12 | $8.12 | $6.16 | 48,893 |
2017-03-10 | $8.15 | $8.19 | $8.13 | $8.13 | $6.17 | 106,788 |
2017-03-09 | $8.25 | $8.26 | $8.13 | $8.14 | $6.18 | 139,379 |
2017-03-08 | $8.32 | $8.33 | $8.30 | $8.31 | $6.28 | 75,025 |
2017-03-07 | $8.35 | $8.37 | $8.32 | $8.35 | $6.31 | 78,481 |
2017-03-06 | $8.39 | $8.43 | $8.35 | $8.37 | $6.32 | 41,130 |
2017-03-03 | $8.42 | $8.42 | $8.36 | $8.36 | $6.31 | 63,536 |
2017-03-02 | $8.39 | $8.41 | $8.34 | $8.41 | $6.35 | 80,888 |
2017-03-01 | $8.42 | $8.44 | $8.37 | $8.39 | $6.34 | 93,683 |
2017-02-28 | $8.47 | $8.49 | $8.45 | $8.46 | $6.39 | 74,415 |
2017-02-27 | $8.47 | $8.47 | $8.43 | $8.44 | $6.37 | 32,059 |
2017-02-24 | $8.45 | $8.47 | $8.43 | $8.47 | $6.40 | 73,493 |
2017-02-23 | $8.38 | $8.43 | $8.37 | $8.43 | $6.37 | 127,822 |
2017-02-22 | $8.32 | $8.35 | $8.31 | $8.34 | $6.30 | 44,763 |
2017-02-21 | $8.29 | $8.31 | $8.26 | $8.28 | $6.25 | 71,888 |
2017-02-17 | $8.33 | $8.35 | $8.28 | $8.32 | $6.25 | 95,578 |
2017-02-16 | $8.29 | $8.32 | $8.27 | $8.29 | $6.23 | 91,414 |
2017-02-15 | $8.29 | $8.33 | $8.26 | $8.31 | $6.24 | 195,794 |
2017-02-14 | $8.38 | $8.38 | $8.30 | $8.32 | $6.25 | 130,736 |
2017-02-13 | $8.38 | $8.41 | $8.34 | $8.36 | $6.28 | 120,908 |
2017-02-10 | $8.39 | $8.41 | $8.39 | $8.39 | $6.30 | 79,177 |
2017-02-09 | $8.40 | $8.42 | $8.37 | $8.39 | $6.30 | 107,212 |
2017-02-08 | $8.43 | $8.43 | $8.38 | $8.40 | $6.31 | 78,931 |
2017-02-07 | $8.38 | $8.41 | $8.37 | $8.41 | $6.32 | 71,357 |
2017-02-06 | $8.41 | $8.41 | $8.36 | $8.36 | $6.28 | 47,923 |
2017-02-03 | $8.40 | $8.40 | $8.35 | $8.37 | $6.29 | 83,901 |
2017-02-02 | $8.40 | $8.40 | $8.34 | $8.35 | $6.28 | 76,851 |
2017-02-01 | $8.37 | $8.39 | $8.34 | $8.37 | $6.29 | 97,438 |
2017-01-31 | $8.32 | $8.37 | $8.31 | $8.37 | $6.29 | 119,436 |
2017-01-30 | $8.27 | $8.30 | $8.27 | $8.29 | $6.23 | 86,284 |
2017-01-27 | $8.22 | $8.27 | $8.20 | $8.27 | $6.21 | 89,950 |
2017-01-26 | $8.23 | $8.24 | $8.18 | $8.19 | $6.15 | 86,825 |
2017-01-25 | $8.21 | $8.23 | $8.18 | $8.21 | $6.17 | 107,448 |
2017-01-24 | $8.25 | $8.26 | $8.18 | $8.21 | $6.17 | 145,479 |
2017-01-23 | $8.16 | $8.24 | $8.16 | $8.24 | $6.19 | 74,572 |
2017-01-20 | $8.21 | $8.21 | $8.15 | $8.16 | $6.13 | 73,834 |
2017-01-19 | $8.20 | $8.20 | $8.16 | $8.19 | $6.15 | 82,154 |
2017-01-18 | $8.23 | $8.23 | $8.18 | $8.20 | $6.16 | 111,513 |
2017-01-17 | $8.24 | $8.26 | $8.19 | $8.20 | $6.16 | 108,162 |
2017-01-13 | $8.25 | $8.25 | $8.19 | $8.22 | $6.18 | 78,975 |
2017-01-12 | $8.22 | $8.24 | $8.21 | $8.24 | $6.19 | 99,594 |
2017-01-11 | $8.20 | $8.22 | $8.15 | $8.19 | $6.15 | 98,814 |
2017-01-10 | $8.22 | $8.22 | $8.17 | $8.20 | $6.13 | 160,012 |
2017-01-09 | $8.17 | $8.28 | $8.14 | $8.19 | $6.12 | 122,676 |
2017-01-06 | $8.17 | $8.17 | $8.10 | $8.15 | $6.09 | 111,477 |
2017-01-05 | $8.17 | $8.17 | $8.10 | $8.14 | $6.09 | 268,621 |
2017-01-04 | $8.10 | $8.13 | $8.08 | $8.13 | $6.08 | 172,267 |
2017-01-03 | $8.04 | $8.07 | $8.02 | $8.07 | $6.03 | 107,125 |
2016-12-30 | $8.06 | $8.06 | $8.00 | $8.04 | $6.01 | 262,813 |
2016-12-29 | $8.01 | $8.05 | $8.01 | $8.05 | $6.02 | 119,760 |
2016-12-28 | $7.94 | $8.02 | $7.94 | $8.00 | $5.98 | 117,457 |
2016-12-27 | $8.00 | $8.07 | $7.95 | $7.97 | $5.96 | 208,266 |
2016-12-23 | $8.03 | $8.03 | $7.96 | $8.00 | $5.98 | 126,581 |
2016-12-22 | $8.03 | $8.03 | $8.00 | $8.00 | $5.98 | 122,131 |
2016-12-21 | $7.97 | $8.00 | $7.94 | $8.00 | $5.98 | 174,631 |
2016-12-20 | $7.99 | $7.99 | $7.88 | $7.94 | $5.94 | 673,550 |
2016-12-19 | $8.05 | $8.07 | $7.94 | $7.99 | $5.97 | 521,248 |
2016-12-16 | $8.02 | $8.04 | $7.95 | $8.04 | $6.01 | 162,081 |
2016-12-15 | $8.02 | $8.02 | $7.92 | $7.96 | $5.95 | 185,765 |
2016-12-14 | $8.09 | $8.12 | $8.03 | $8.05 | $6.02 | 194,262 |
2016-12-13 | $8.00 | $8.04 | $7.98 | $8.04 | $6.01 | 150,383 |
2016-12-12 | $7.98 | $7.98 | $7.93 | $7.95 | $5.94 | 166,598 |
2016-12-09 | $8.09 | $8.09 | $8.00 | $8.02 | $5.96 | 238,711 |
2016-12-08 | $8.25 | $8.25 | $8.10 | $8.10 | $6.02 | 169,531 |
2016-12-07 | $8.11 | $8.33 | $8.11 | $8.29 | $6.17 | 202,601 |
2016-12-06 | $7.99 | $8.15 | $7.96 | $8.15 | $6.06 | 117,605 |
2016-12-05 | $8.04 | $8.04 | $7.96 | $7.97 | $5.93 | 154,143 |
2016-12-02 | $7.99 | $8.03 | $7.95 | $8.01 | $5.96 | 88,259 |
2016-12-01 | $8.01 | $8.04 | $7.95 | $7.97 | $5.93 | 148,274 |
2016-11-30 | $8.01 | $8.11 | $8.00 | $8.07 | $6.00 | 116,955 |
2016-11-29 | $8.07 | $8.19 | $8.01 | $8.03 | $5.97 | 124,599 |
2016-11-28 | $8.09 | $8.13 | $8.06 | $8.11 | $6.03 | 84,127 |
2016-11-25 | $8.10 | $8.17 | $8.06 | $8.07 | $6.00 | 61,870 |
2016-11-23 | $8.08 | $8.09 | $8.01 | $8.06 | $5.99 | 85,548 |
2016-11-22 | $8.09 | $8.14 | $8.07 | $8.13 | $6.05 | 103,917 |
2016-11-21 | $8.00 | $8.08 | $7.99 | $8.04 | $5.98 | 129,608 |
2016-11-18 | $8.01 | $8.03 | $7.96 | $7.99 | $5.94 | 78,814 |
2016-11-17 | $8.05 | $8.08 | $7.99 | $8.01 | $5.96 | 80,097 |
2016-11-16 | $8.12 | $8.22 | $8.02 | $8.02 | $5.96 | 168,962 |
2016-11-15 | $7.92 | $8.19 | $7.90 | $8.18 | $6.08 | 204,483 |
2016-11-14 | $8.17 | $8.19 | $7.90 | $7.92 | $5.89 | 348,708 |
2016-11-11 | $8.21 | $8.35 | $8.16 | $8.24 | $6.10 | 267,304 |
2016-11-10 | $8.41 | $8.41 | $8.21 | $8.25 | $6.10 | 207,541 |
2016-11-09 | $8.50 | $8.51 | $8.41 | $8.44 | $6.24 | 83,251 |
2016-11-08 | $8.63 | $8.63 | $8.52 | $8.56 | $6.33 | 71,688 |
2016-11-07 | $8.47 | $8.59 | $8.45 | $8.57 | $6.34 | 175,287 |
2016-11-04 | $8.49 | $8.49 | $8.43 | $8.43 | $6.24 | 44,516 |
2016-11-03 | $8.48 | $8.50 | $8.46 | $8.48 | $6.27 | 88,802 |
2016-11-02 | $8.42 | $8.49 | $8.40 | $8.48 | $6.27 | 82,163 |
2016-11-01 | $8.34 | $8.44 | $8.33 | $8.41 | $6.22 | 105,480 |
2016-10-31 | $8.42 | $8.42 | $8.33 | $8.37 | $6.19 | 121,801 |
2016-10-28 | $8.43 | $8.44 | $8.35 | $8.37 | $6.19 | 129,990 |
2016-10-27 | $8.47 | $8.54 | $8.41 | $8.43 | $6.24 | 182,733 |
2016-10-26 | $8.56 | $8.58 | $8.47 | $8.49 | $6.28 | 110,619 |
2016-10-25 | $8.55 | $8.60 | $8.52 | $8.52 | $6.30 | 81,534 |
2016-10-24 | $8.59 | $8.60 | $8.51 | $8.51 | $6.30 | 88,859 |
2016-10-21 | $8.54 | $8.54 | $8.50 | $8.53 | $6.31 | 105,206 |
2016-10-20 | $8.47 | $8.52 | $8.39 | $8.46 | $6.26 | 73,903 |
2016-10-19 | $8.34 | $8.42 | $8.34 | $8.42 | $6.23 | 127,870 |
2016-10-18 | $8.23 | $8.33 | $8.18 | $8.30 | $6.14 | 180,300 |
2016-10-17 | $8.35 | $8.39 | $8.18 | $8.21 | $6.07 | 225,074 |
2016-10-14 | $8.44 | $8.44 | $8.33 | $8.34 | $6.17 | 128,021 |
2016-10-13 | $8.61 | $8.62 | $8.38 | $8.43 | $6.24 | 343,971 |
2016-10-12 | $8.76 | $8.77 | $8.62 | $8.62 | $6.38 | 84,508 |
2016-10-11 | $8.77 | $8.81 | $8.75 | $8.79 | $6.47 | 123,377 |
2016-10-10 | $8.77 | $8.78 | $8.73 | $8.77 | $6.46 | 53,629 |
2016-10-07 | $8.78 | $8.79 | $8.70 | $8.73 | $6.43 | 50,550 |
2016-10-06 | $8.78 | $8.84 | $8.73 | $8.75 | $6.44 | 125,948 |
2016-10-05 | $8.82 | $8.83 | $8.74 | $8.79 | $6.47 | 74,431 |
2016-10-04 | $8.89 | $8.89 | $8.77 | $8.79 | $6.47 | 89,216 |
2016-10-03 | $8.89 | $8.89 | $8.82 | $8.85 | $6.52 | 52,833 |
2016-09-30 | $8.96 | $8.97 | $8.83 | $8.86 | $6.52 | 94,378 |
2016-09-29 | $9.07 | $9.07 | $8.89 | $8.89 | $6.55 | 87,629 |
2016-09-28 | $9.02 | $9.10 | $9.02 | $9.05 | $6.66 | 98,054 |
2016-09-27 | $9.00 | $9.03 | $8.99 | $9.03 | $6.65 | 60,550 |
2016-09-26 | $8.97 | $8.99 | $8.95 | $8.98 | $6.61 | 50,614 |
2016-09-23 | $8.97 | $8.99 | $8.94 | $8.95 | $6.59 | 89,118 |
2016-09-22 | $8.84 | $8.96 | $8.84 | $8.95 | $6.59 | 117,464 |
2016-09-21 | $8.83 | $8.84 | $8.81 | $8.84 | $6.51 | 52,532 |
2016-09-20 | $8.81 | $8.83 | $8.77 | $8.79 | $6.47 | 66,678 |
2016-09-19 | $8.80 | $8.81 | $8.75 | $8.80 | $6.48 | 82,496 |
2016-09-16 | $8.83 | $8.83 | $8.74 | $8.78 | $6.47 | 82,089 |
2016-09-15 | $8.81 | $8.81 | $8.74 | $8.76 | $6.45 | 92,329 |
2016-09-14 | $8.78 | $8.82 | $8.74 | $8.81 | $6.49 | 54,404 |
2016-09-13 | $8.75 | $8.79 | $8.68 | $8.76 | $6.45 | 163,273 |
2016-09-12 | $8.69 | $8.76 | $8.61 | $8.73 | $6.43 | 248,811 |
2016-09-09 | $8.99 | $9.00 | $8.78 | $8.79 | $6.44 | 241,154 |
2016-09-08 | $9.02 | $9.04 | $8.98 | $9.01 | $6.60 | 80,060 |
2016-09-07 | $9.05 | $9.06 | $8.99 | $8.99 | $6.59 | 49,337 |
2016-09-06 | $8.95 | $9.04 | $8.94 | $9.03 | $6.62 | 94,340 |
2016-09-02 | $9.00 | $9.00 | $8.94 | $8.94 | $6.55 | 42,564 |
2016-09-01 | $8.96 | $9.01 | $8.94 | $8.97 | $6.57 | 73,104 |
2016-08-31 | $8.93 | $8.95 | $8.90 | $8.95 | $6.56 | 111,902 |
2016-08-30 | $8.93 | $8.94 | $8.88 | $8.90 | $6.52 | 78,125 |
2016-08-29 | $8.90 | $8.92 | $8.84 | $8.90 | $6.52 | 74,537 |
2016-08-26 | $8.91 | $8.99 | $8.82 | $8.84 | $6.48 | 194,914 |
2016-08-25 | $9.02 | $9.02 | $8.92 | $8.96 | $6.57 | 107,735 |
2016-08-24 | $9.05 | $9.07 | $8.99 | $8.99 | $6.59 | 96,864 |
2016-08-23 | $8.99 | $9.05 | $8.99 | $9.01 | $6.60 | 120,067 |
2016-08-22 | $8.99 | $9.01 | $8.97 | $8.99 | $6.59 | 80,105 |
2016-08-19 | $8.99 | $9.00 | $8.97 | $8.97 | $6.57 | 56,214 |
2016-08-18 | $8.98 | $8.99 | $8.96 | $8.99 | $6.59 | 51,290 |
2016-08-17 | $8.91 | $8.97 | $8.89 | $8.97 | $6.57 | 67,565 |
2016-08-16 | $8.94 | $8.94 | $8.85 | $8.88 | $6.51 | 95,493 |
2016-08-15 | $8.98 | $8.98 | $8.89 | $8.89 | $6.52 | 133,465 |
2016-08-12 | $8.98 | $9.00 | $8.96 | $8.98 | $6.58 | 74,084 |
2016-08-11 | $9.01 | $9.05 | $8.91 | $8.91 | $6.53 | 96,696 |
2016-08-10 | $9.02 | $9.05 | $8.96 | $9.05 | $6.63 | 157,966 |
2016-08-09 | $9.08 | $9.08 | $8.95 | $8.96 | $6.57 | 123,185 |
2016-08-08 | $9.09 | $9.10 | $9.05 | $9.10 | $6.64 | 35,131 |
2016-08-05 | $9.10 | $9.11 | $9.07 | $9.07 | $6.62 | 80,581 |
2016-08-04 | $9.10 | $9.11 | $9.09 | $9.10 | $6.64 | 88,015 |
2016-08-03 | $9.01 | $9.09 | $9.00 | $9.08 | $6.62 | 56,923 |
2016-08-02 | $9.01 | $9.01 | $8.96 | $8.97 | $6.54 | 90,981 |
2016-08-01 | $9.08 | $9.10 | $9.00 | $9.01 | $6.57 | 114,659 |
2016-07-29 | $9.10 | $9.11 | $9.08 | $9.11 | $6.65 | 133,508 |
2016-07-28 | $9.09 | $9.10 | $9.01 | $9.04 | $6.59 | 85,159 |
2016-07-27 | $9.12 | $9.12 | $9.02 | $9.03 | $6.59 | 130,213 |
2016-07-26 | $9.06 | $9.08 | $9.04 | $9.07 | $6.62 | 98,316 |
2016-07-25 | $9.06 | $9.06 | $8.98 | $9.01 | $6.57 | 85,673 |
2016-07-22 | $9.03 | $9.03 | $8.98 | $8.99 | $6.56 | 69,817 |
2016-07-21 | $8.98 | $9.02 | $8.96 | $9.01 | $6.57 | 132,727 |
2016-07-20 | $8.95 | $8.98 | $8.93 | $8.97 | $6.54 | 112,360 |
2016-07-19 | $8.97 | $8.97 | $8.84 | $8.91 | $6.50 | 106,615 |
2016-07-18 | $8.84 | $8.90 | $8.79 | $8.90 | $6.49 | 153,406 |
2016-07-15 | $8.60 | $8.76 | $8.60 | $8.76 | $6.39 | 190,980 |
2016-07-14 | $8.75 | $8.79 | $8.52 | $8.54 | $6.23 | 340,842 |
2016-07-13 | $8.98 | $8.98 | $8.58 | $8.77 | $6.40 | 373,153 |
2016-07-12 | $9.18 | $9.19 | $8.95 | $8.95 | $6.50 | 271,304 |
2016-07-11 | $9.20 | $9.24 | $9.16 | $9.17 | $6.66 | 118,261 |
2016-07-08 | $9.16 | $9.18 | $9.14 | $9.17 | $6.66 | 102,453 |
2016-07-07 | $9.14 | $9.16 | $9.11 | $9.14 | $6.64 | 138,478 |
2016-07-06 | $9.15 | $9.17 | $9.11 | $9.12 | $6.62 | 95,240 |
2016-07-05 | $9.11 | $9.16 | $9.07 | $9.07 | $6.59 | 74,132 |
2016-07-01 | $9.12 | $9.17 | $9.10 | $9.12 | $6.62 | 89,750 |
2016-06-30 | $9.08 | $9.10 | $9.03 | $9.07 | $6.59 | 107,789 |
2016-06-29 | $8.97 | $9.06 | $8.97 | $9.06 | $6.58 | 209,628 |
2016-06-28 | $8.95 | $8.99 | $8.94 | $8.97 | $6.51 | 85,910 |
2016-06-27 | $9.00 | $9.00 | $8.92 | $8.99 | $6.53 | 121,972 |
2016-06-24 | $8.95 | $8.99 | $8.88 | $8.92 | $6.48 | 167,041 |
2016-06-23 | $8.93 | $8.94 | $8.88 | $8.88 | $6.45 | 100,628 |
2016-06-22 | $8.92 | $8.93 | $8.86 | $8.91 | $6.47 | 117,934 |
2016-06-21 | $8.82 | $8.91 | $8.82 | $8.91 | $6.47 | 153,269 |
2016-06-20 | $8.85 | $8.86 | $8.78 | $8.78 | $6.37 | 134,632 |
2016-06-17 | $8.85 | $8.87 | $8.82 | $8.82 | $6.40 | 85,333 |
2016-06-16 | $8.86 | $8.87 | $8.81 | $8.82 | $6.40 | 91,140 |
2016-06-15 | $8.84 | $8.84 | $8.81 | $8.81 | $6.40 | 61,928 |
2016-06-14 | $8.80 | $8.87 | $8.80 | $8.81 | $6.40 | 113,199 |
2016-06-13 | $8.82 | $8.86 | $8.80 | $8.80 | $6.39 | 79,126 |
2016-06-10 | $8.88 | $8.88 | $8.83 | $8.83 | $6.41 | 50,831 |
2016-06-09 | $8.83 | $8.86 | $8.81 | $8.85 | $6.43 | 76,910 |
2016-06-08 | $8.85 | $8.85 | $8.81 | $8.83 | $6.38 | 101,624 |
2016-06-07 | $8.83 | $8.84 | $8.79 | $8.84 | $6.39 | 98,808 |
2016-06-06 | $8.80 | $8.82 | $8.78 | $8.80 | $6.36 | 76,395 |
2016-06-03 | $8.77 | $8.82 | $8.73 | $8.76 | $6.33 | 114,277 |
2016-06-02 | $8.73 | $8.76 | $8.70 | $8.73 | $6.31 | 100,584 |
2016-06-01 | $8.66 | $8.74 | $8.66 | $8.73 | $6.31 | 122,680 |
2016-05-31 | $8.71 | $8.71 | $8.60 | $8.61 | $6.22 | 157,538 |
2016-05-27 | $8.69 | $8.72 | $8.66 | $8.71 | $6.29 | 76,986 |
2016-05-26 | $8.70 | $8.73 | $8.68 | $8.70 | $6.29 | 70,044 |
2016-05-25 | $8.66 | $8.69 | $8.64 | $8.68 | $6.27 | 121,880 |
2016-05-24 | $8.61 | $8.66 | $8.60 | $8.66 | $6.26 | 106,422 |
2016-05-23 | $8.58 | $8.63 | $8.56 | $8.60 | $6.21 | 126,823 |
2016-05-20 | $8.55 | $8.63 | $8.52 | $8.55 | $6.18 | 166,507 |
2016-05-19 | $8.64 | $8.65 | $8.45 | $8.51 | $6.15 | 362,852 |
2016-05-18 | $8.73 | $8.75 | $8.68 | $8.68 | $6.27 | 217,283 |
2016-05-17 | $8.80 | $8.82 | $8.69 | $8.70 | $6.29 | 263,546 |
2016-05-16 | $8.82 | $8.82 | $8.77 | $8.77 | $6.34 | 61,669 |
2016-05-13 | $8.75 | $8.83 | $8.75 | $8.82 | $6.37 | 90,306 |
2016-05-12 | $8.82 | $8.83 | $8.73 | $8.74 | $6.32 | 163,527 |
2016-05-11 | $8.89 | $8.89 | $8.78 | $8.79 | $6.35 | 108,010 |
2016-05-10 | $8.91 | $8.91 | $8.88 | $8.91 | $6.41 | 113,344 |
2016-05-09 | $8.85 | $8.92 | $8.85 | $8.90 | $6.40 | 125,779 |
2016-05-06 | $8.90 | $8.94 | $8.85 | $8.88 | $6.39 | 112,890 |
2016-05-05 | $8.90 | $8.91 | $8.86 | $8.88 | $6.39 | 94,026 |
2016-05-04 | $8.91 | $8.91 | $8.84 | $8.88 | $6.39 | 63,444 |
2016-05-03 | $8.85 | $8.89 | $8.83 | $8.89 | $6.39 | 105,510 |
2016-05-02 | $8.83 | $8.88 | $8.80 | $8.86 | $6.37 | 135,590 |
2016-04-29 | $8.83 | $8.86 | $8.79 | $8.80 | $6.33 | 106,095 |
2016-04-28 | $8.75 | $8.84 | $8.74 | $8.82 | $6.34 | 101,053 |
2016-04-27 | $8.75 | $8.78 | $8.74 | $8.78 | $6.32 | 80,358 |
2016-04-26 | $8.73 | $8.75 | $8.71 | $8.75 | $6.29 | 43,086 |
2016-04-25 | $8.74 | $8.75 | $8.69 | $8.72 | $6.27 | 122,292 |
2016-04-22 | $8.70 | $8.76 | $8.69 | $8.75 | $6.29 | 103,019 |
2016-04-21 | $8.72 | $8.73 | $8.68 | $8.68 | $6.24 | 54,787 |
2016-04-20 | $8.73 | $8.75 | $8.70 | $8.72 | $6.27 | 104,185 |
2016-04-19 | $8.74 | $8.74 | $8.69 | $8.72 | $6.27 | 60,324 |
2016-04-18 | $8.65 | $8.83 | $8.64 | $8.70 | $6.26 | 98,592 |
2016-04-15 | $8.61 | $8.63 | $8.58 | $8.63 | $6.21 | 94,954 |
2016-04-14 | $8.62 | $8.62 | $8.55 | $8.57 | $6.16 | 65,943 |
2016-04-13 | $8.65 | $8.66 | $8.58 | $8.59 | $6.18 | 55,381 |
2016-04-12 | $8.62 | $8.68 | $8.61 | $8.63 | $6.21 | 107,703 |
2016-04-11 | $8.61 | $8.65 | $8.59 | $8.59 | $6.18 | 70,239 |
2016-04-08 | $8.70 | $8.74 | $8.64 | $8.64 | $6.18 | 113,235 |
2016-04-07 | $8.65 | $8.84 | $8.65 | $8.69 | $6.22 | 66,081 |
2016-04-06 | $8.67 | $8.69 | $8.61 | $8.65 | $6.19 | 83,809 |
2016-04-05 | $8.64 | $8.69 | $8.57 | $8.64 | $6.18 | 111,231 |
2016-04-04 | $8.56 | $8.65 | $8.53 | $8.60 | $6.16 | 134,112 |
2016-04-01 | $8.52 | $8.59 | $8.52 | $8.55 | $6.12 | 76,794 |
2016-03-31 | $8.52 | $8.60 | $8.51 | $8.51 | $6.09 | 178,961 |
2016-03-30 | $8.49 | $8.51 | $8.48 | $8.51 | $6.09 | 57,790 |
2016-03-29 | $8.46 | $8.52 | $8.44 | $8.49 | $6.08 | 99,495 |
2016-03-28 | $8.53 | $8.54 | $8.44 | $8.44 | $6.04 | 103,860 |
2016-03-24 | $8.53 | $8.55 | $8.49 | $8.51 | $6.09 | 63,763 |
2016-03-23 | $8.52 | $8.53 | $8.52 | $8.53 | $6.11 | 27,989 |
2016-03-22 | $8.49 | $8.54 | $8.48 | $8.50 | $6.08 | 95,508 |
2016-03-21 | $8.49 | $8.51 | $8.45 | $8.51 | $6.09 | 38,802 |
2016-03-18 | $8.48 | $8.53 | $8.48 | $8.48 | $6.07 | 83,416 |
2016-03-17 | $8.48 | $8.52 | $8.46 | $8.49 | $6.08 | 81,277 |
2016-03-16 | $8.43 | $8.48 | $8.42 | $8.48 | $6.07 | 94,650 |
2016-03-15 | $8.51 | $8.51 | $8.42 | $8.42 | $6.03 | 67,325 |
2016-03-14 | $8.50 | $8.52 | $8.46 | $8.50 | $6.08 | 68,315 |
2016-03-11 | $8.44 | $8.50 | $8.44 | $8.47 | $6.06 | 112,687 |
2016-03-10 | $8.46 | $8.48 | $8.43 | $8.44 | $6.04 | 70,152 |
2016-03-09 | $8.48 | $8.48 | $8.43 | $8.45 | $6.05 | 59,176 |
2016-03-08 | $8.47 | $8.53 | $8.45 | $8.50 | $6.05 | 123,748 |
2016-03-07 | $8.43 | $8.47 | $8.42 | $8.47 | $6.03 | 13,263 |
2016-03-04 | $8.46 | $8.46 | $8.43 | $8.43 | $6.00 | 12,602 |
2016-03-03 | $8.44 | $8.47 | $8.43 | $8.44 | $6.01 | 76,821 |
2016-03-02 | $8.47 | $8.47 | $8.40 | $8.46 | $6.03 | 67,084 |
2016-03-01 | $8.42 | $8.49 | $8.42 | $8.46 | $6.03 | 128,958 |
2016-02-29 | $8.36 | $8.44 | $8.34 | $8.40 | $5.98 | 124,440 |
2016-02-26 | $8.38 | $8.39 | $8.31 | $8.32 | $5.93 | 108,930 |
2016-02-25 | $8.38 | $8.40 | $8.36 | $8.36 | $5.95 | 57,994 |
2016-02-24 | $8.40 | $8.44 | $8.33 | $8.36 | $5.95 | 118,695 |
2016-02-23 | $8.33 | $8.39 | $8.31 | $8.39 | $5.98 | 110,227 |
2016-02-22 | $8.36 | $8.37 | $8.30 | $8.30 | $5.91 | 106,572 |
2016-02-19 | $8.34 | $8.38 | $8.31 | $8.37 | $5.96 | 68,132 |
2016-02-18 | $8.33 | $8.36 | $8.29 | $8.32 | $5.93 | 84,258 |
2016-02-17 | $8.29 | $8.36 | $8.26 | $8.28 | $5.90 | 122,442 |
2016-02-16 | $8.35 | $8.35 | $8.24 | $8.29 | $5.90 | 144,402 |
2016-02-12 | $8.51 | $8.51 | $8.30 | $8.36 | $5.95 | 240,986 |
2016-02-11 | $8.51 | $8.53 | $8.43 | $8.49 | $6.05 | 142,839 |
2016-02-10 | $8.49 | $8.52 | $8.45 | $8.47 | $6.03 | 112,516 |
2016-02-09 | $8.48 | $8.51 | $8.46 | $8.50 | $6.03 | 93,862 |
2016-02-08 | $8.47 | $8.48 | $8.42 | $8.47 | $6.00 | 89,956 |
2016-02-05 | $8.40 | $8.45 | $8.40 | $8.45 | $5.99 | 91,416 |
2016-02-04 | $8.39 | $8.40 | $8.37 | $8.40 | $5.95 | 83,367 |
2016-02-03 | $8.37 | $8.39 | $8.35 | $8.38 | $5.94 | 117,134 |
2016-02-02 | $8.34 | $8.37 | $8.33 | $8.34 | $5.91 | 99,052 |
2016-02-01 | $8.30 | $8.34 | $8.29 | $8.32 | $5.90 | 92,155 |
2016-01-29 | $8.28 | $8.31 | $8.25 | $8.29 | $5.88 | 131,032 |
2016-01-28 | $8.21 | $8.24 | $8.21 | $8.24 | $5.84 | 81,160 |
2016-01-27 | $8.22 | $8.25 | $8.18 | $8.18 | $5.80 | 75,454 |
2016-01-26 | $8.18 | $8.24 | $8.17 | $8.20 | $5.81 | 147,179 |
2016-01-25 | $8.24 | $8.28 | $8.15 | $8.15 | $5.78 | 80,248 |
2016-01-22 | $8.28 | $8.32 | $8.20 | $8.23 | $5.83 | 240,491 |
2016-01-21 | $8.20 | $8.25 | $8.20 | $8.24 | $5.84 | 70,900 |
2016-01-20 | $8.19 | $8.21 | $8.09 | $8.17 | $5.79 | 100,818 |
2016-01-19 | $8.30 | $8.31 | $8.18 | $8.18 | $5.80 | 92,054 |
2016-01-15 | $8.18 | $8.34 | $8.18 | $8.28 | $5.87 | 185,542 |
2016-01-14 | $8.19 | $8.21 | $8.17 | $8.20 | $5.81 | 59,295 |
2016-01-13 | $8.26 | $8.26 | $8.17 | $8.17 | $5.79 | 76,812 |
2016-01-12 | $8.20 | $8.30 | $8.20 | $8.28 | $5.84 | 117,697 |
2016-01-11 | $8.21 | $8.23 | $8.18 | $8.18 | $5.77 | 132,787 |
2016-01-08 | $8.26 | $8.26 | $8.20 | $8.24 | $5.81 | 47,104 |
2016-01-07 | $8.27 | $8.29 | $8.22 | $8.25 | $5.82 | 115,812 |
2016-01-06 | $8.21 | $8.27 | $8.18 | $8.27 | $5.83 | 112,764 |
2016-01-05 | $8.14 | $8.22 | $8.14 | $8.19 | $5.78 | 97,556 |
2016-01-04 | $8.05 | $8.15 | $8.05 | $8.14 | $5.74 | 112,474 |
2015-12-31 | $8.14 | $8.15 | $8.04 | $8.07 | $5.69 | 156,607 |
2015-12-30 | $8.05 | $8.12 | $8.05 | $8.11 | $5.72 | 95,764 |
2015-12-29 | $8.07 | $8.08 | $8.04 | $8.05 | $5.68 | 96,213 |
2015-12-28 | $8.04 | $8.08 | $8.01 | $8.08 | $5.70 | 94,717 |
2015-12-24 | $8.05 | $8.06 | $8.02 | $8.04 | $5.67 | 58,154 |
2015-12-23 | $8.03 | $8.05 | $8.01 | $8.03 | $5.66 | 128,108 |
2015-12-22 | $8.04 | $8.04 | $7.97 | $8.03 | $5.66 | 79,831 |
2015-12-21 | $7.97 | $8.03 | $7.97 | $8.02 | $5.66 | 147,586 |
2015-12-18 | $7.97 | $7.98 | $7.95 | $7.95 | $5.61 | 197,602 |
2015-12-17 | $7.94 | $8.01 | $7.94 | $7.97 | $5.62 | 127,287 |
2015-12-16 | $7.93 | $7.94 | $7.89 | $7.90 | $5.57 | 89,044 |
2015-12-15 | $7.89 | $7.93 | $7.87 | $7.92 | $5.59 | 71,965 |
2015-12-14 | $7.96 | $7.96 | $7.85 | $7.85 | $5.54 | 93,141 |
2015-12-11 | $7.96 | $7.97 | $7.88 | $7.95 | $5.61 | 106,050 |
2015-12-10 | $7.97 | $7.97 | $7.91 | $7.96 | $5.61 | 67,047 |
2015-12-09 | $8.00 | $8.00 | $7.92 | $7.95 | $5.61 | 107,360 |
2015-12-08 | $7.94 | $8.04 | $7.93 | $8.02 | $5.63 | 197,451 |
2015-12-07 | $7.93 | $7.94 | $7.91 | $7.93 | $5.56 | 58,275 |
2015-12-04 | $7.90 | $7.95 | $7.90 | $7.95 | $5.58 | 102,889 |
2015-12-03 | $7.97 | $7.97 | $7.91 | $7.92 | $5.56 | 92,413 |
2015-12-02 | $8.02 | $8.02 | $7.95 | $7.96 | $5.58 | 25,367 |
2015-12-01 | $7.96 | $8.02 | $7.96 | $8.02 | $5.63 | 49,419 |
2015-11-30 | $7.97 | $7.99 | $7.91 | $7.95 | $5.58 | 91,073 |
2015-11-27 | $7.98 | $7.99 | $7.89 | $7.93 | $5.56 | 46,920 |
2015-11-25 | $7.93 | $7.96 | $7.92 | $7.96 | $5.58 | 56,354 |
2015-11-24 | $7.98 | $8.00 | $7.94 | $7.95 | $5.58 | 80,891 |
2015-11-23 | $7.91 | $7.99 | $7.91 | $7.94 | $5.57 | 132,015 |
2015-11-20 | $7.94 | $7.94 | $7.90 | $7.92 | $5.56 | 53,961 |
2015-11-19 | $7.95 | $7.95 | $7.91 | $7.92 | $5.56 | 42,973 |
2015-11-18 | $7.97 | $7.97 | $7.90 | $7.94 | $5.57 | 120,668 |
2015-11-17 | $7.99 | $8.00 | $7.93 | $7.97 | $5.59 | 86,244 |
2015-11-16 | $8.04 | $8.06 | $7.97 | $7.97 | $5.59 | 83,170 |
2015-11-13 | $7.96 | $8.04 | $7.94 | $8.02 | $5.63 | 135,923 |
2015-11-12 | $7.90 | $7.96 | $7.88 | $7.94 | $5.57 | 89,515 |
2015-11-11 | $7.92 | $7.96 | $7.89 | $7.96 | $5.56 | 93,422 |
2015-11-10 | $7.83 | $7.92 | $7.83 | $7.91 | $5.52 | 147,687 |
2015-11-09 | $7.87 | $7.88 | $7.80 | $7.86 | $5.49 | 115,060 |
2015-11-06 | $7.92 | $7.95 | $7.85 | $7.88 | $5.50 | 139,805 |
2015-11-05 | $8.02 | $8.04 | $7.95 | $7.96 | $5.56 | 80,183 |
2015-11-04 | $8.04 | $8.06 | $8.01 | $8.05 | $5.62 | 138,506 |
2015-11-03 | $8.05 | $8.06 | $8.03 | $8.04 | $5.61 | 65,588 |
2015-11-02 | $8.04 | $8.10 | $8.02 | $8.06 | $5.63 | 113,460 |
2015-10-30 | $8.05 | $8.07 | $8.01 | $8.02 | $5.60 | 139,003 |
2015-10-29 | $7.94 | $8.03 | $7.93 | $8.03 | $5.60 | 194,959 |
2015-10-28 | $7.90 | $7.95 | $7.89 | $7.90 | $5.51 | 49,895 |
2015-10-27 | $7.88 | $7.94 | $7.87 | $7.91 | $5.52 | 96,973 |
2015-10-26 | $7.88 | $7.96 | $7.88 | $7.91 | $5.52 | 117,992 |
2015-10-23 | $7.89 | $7.93 | $7.87 | $7.88 | $5.50 | 113,491 |
2015-10-22 | $7.90 | $7.93 | $7.87 | $7.87 | $5.49 | 107,395 |
2015-10-21 | $7.89 | $7.93 | $7.87 | $7.88 | $5.50 | 118,958 |
2015-10-20 | $7.88 | $7.90 | $7.86 | $7.89 | $5.51 | 168,584 |
2015-10-19 | $7.83 | $7.89 | $7.83 | $7.87 | $5.49 | 165,642 |
2015-10-16 | $7.84 | $7.86 | $7.81 | $7.81 | $5.45 | 7,146 |
2015-10-15 | $7.84 | $7.86 | $7.81 | $7.81 | $5.45 | 13,894 |
2015-10-14 | $7.82 | $7.87 | $7.81 | $7.87 | $5.49 | 47,010 |
2015-10-13 | $7.82 | $7.83 | $7.80 | $7.80 | $5.44 | 53,111 |
2015-10-12 | $7.86 | $7.89 | $7.85 | $7.87 | $5.46 | 44,208 |
2015-10-09 | $7.85 | $7.86 | $7.83 | $7.84 | $5.44 | 34,342 |
2015-10-08 | $7.88 | $7.89 | $7.85 | $7.85 | $5.45 | 75,235 |
2015-10-07 | $7.86 | $7.89 | $7.83 | $7.89 | $5.48 | 68,045 |
2015-10-06 | $7.83 | $7.87 | $7.83 | $7.84 | $5.44 | 29,622 |
2015-10-05 | $7.84 | $7.86 | $7.82 | $7.83 | $5.44 | 37,179 |
2015-10-02 | $7.83 | $7.89 | $7.82 | $7.82 | $5.43 | 71,098 |
2015-10-01 | $7.81 | $7.85 | $7.81 | $7.83 | $5.44 | 49,535 |
2015-09-30 | $7.81 | $7.82 | $7.77 | $7.81 | $5.42 | 119,464 |
2015-09-29 | $7.73 | $7.79 | $7.72 | $7.79 | $5.41 | 52,020 |
2015-09-28 | $7.72 | $7.75 | $7.72 | $7.73 | $5.37 | 86,455 |
2015-09-25 | $7.75 | $7.75 | $7.72 | $7.73 | $5.37 | 92,959 |
2015-09-24 | $7.79 | $7.80 | $7.72 | $7.74 | $5.37 | 53,058 |
2015-09-23 | $7.76 | $7.79 | $7.76 | $7.77 | $5.39 | 60,569 |
2015-09-22 | $7.74 | $7.80 | $7.74 | $7.79 | $5.41 | 91,766 |
2015-09-21 | $7.79 | $7.81 | $7.75 | $7.77 | $5.39 | 44,800 |
2015-09-18 | $7.77 | $7.83 | $7.77 | $7.79 | $5.41 | 102,556 |
2015-09-17 | $7.71 | $7.79 | $7.70 | $7.79 | $5.41 | 63,792 |
2015-09-16 | $7.66 | $7.71 | $7.66 | $7.71 | $5.35 | 38,577 |
2015-09-15 | $7.72 | $7.72 | $7.64 | $7.64 | $5.30 | 74,197 |
2015-09-14 | $7.76 | $7.76 | $7.68 | $7.69 | $5.34 | 57,456 |
2015-09-11 | $7.76 | $7.79 | $7.74 | $7.76 | $5.39 | 65,367 |
2015-09-10 | $7.82 | $7.83 | $7.74 | $7.77 | $5.39 | 64,824 |
2015-09-09 | $7.79 | $7.86 | $7.78 | $7.86 | $5.43 | 164,344 |
2015-09-08 | $7.70 | $7.81 | $7.69 | $7.77 | $5.37 | 118,547 |
2015-09-04 | $7.65 | $7.73 | $7.65 | $7.72 | $5.33 | 61,455 |
2015-09-03 | $7.67 | $7.68 | $7.65 | $7.68 | $5.30 | 59,837 |
2015-09-02 | $7.65 | $7.69 | $7.62 | $7.65 | $5.28 | 88,629 |
2015-09-01 | $7.67 | $7.70 | $7.65 | $7.65 | $5.28 | 97,455 |
2015-08-31 | $7.67 | $7.69 | $7.63 | $7.66 | $5.29 | 199,288 |
2015-08-28 | $7.65 | $7.66 | $7.63 | $7.63 | $5.27 | 33,141 |
2015-08-27 | $7.63 | $7.65 | $7.61 | $7.65 | $5.28 | 86,878 |
2015-08-26 | $7.68 | $7.69 | $7.62 | $7.62 | $5.26 | 72,239 |
2015-08-25 | $7.68 | $7.73 | $7.65 | $7.68 | $5.30 | 106,209 |
2015-08-24 | $7.74 | $7.74 | $7.61 | $7.66 | $5.29 | 146,727 |
2015-08-21 | $7.79 | $7.80 | $7.76 | $7.77 | $5.37 | 91,331 |
2015-08-20 | $7.76 | $7.80 | $7.74 | $7.79 | $5.38 | 80,276 |
2015-08-19 | $7.71 | $7.76 | $7.71 | $7.75 | $5.35 | 61,964 |
2015-08-18 | $7.76 | $7.76 | $7.71 | $7.74 | $5.34 | 41,089 |
2015-08-17 | $7.74 | $7.76 | $7.74 | $7.75 | $5.35 | 39,579 |
2015-08-14 | $7.74 | $7.75 | $7.73 | $7.73 | $5.34 | 32,167 |
2015-08-13 | $7.76 | $7.77 | $7.72 | $7.74 | $5.34 | 31,892 |
2015-08-12 | $7.77 | $7.80 | $7.74 | $7.74 | $5.34 | 94,383 |
2015-08-11 | $7.70 | $7.77 | $7.68 | $7.77 | $5.37 | 78,805 |
2015-08-10 | $7.74 | $7.76 | $7.70 | $7.74 | $5.32 | 159,534 |
2015-08-07 | $7.73 | $7.76 | $7.71 | $7.74 | $5.32 | 50,213 |
2015-08-06 | $7.74 | $7.75 | $7.70 | $7.75 | $5.32 | 26,531 |
2015-08-05 | $7.77 | $7.77 | $7.70 | $7.74 | $5.32 | 121,066 |
2015-08-04 | $7.76 | $7.79 | $7.75 | $7.76 | $5.33 | 78,174 |
2015-08-03 | $7.77 | $7.79 | $7.74 | $7.77 | $5.34 | 101,588 |
2015-07-31 | $7.76 | $7.80 | $7.72 | $7.77 | $5.34 | 120,345 |
2015-07-30 | $7.75 | $7.75 | $7.69 | $7.72 | $5.30 | 48,988 |