Dynex Capital Inc (DX) Exchange: NYSE
Data as of April 18, 2024
$12.26 ($-0.01) -0.08%
Dynex Capital Inc - Daily Information
Click for more stock information on Dynex Capital Inc.Daily Information | Data |
---|---|
Date | April 18, 2024 |
Open | $12.35 |
Previous Close | $12.26 |
High | $12.42 |
Low | $12.19 |
Adjusted Open | $12.35 |
Previous Adjusted Close | $12.26 |
Adjusted High | $12.42 |
Adjusted Low | $12.19 |
About Dynex Capital Inc (DX)
Dynex Capital, Inc. is an internally managed real estate investment trust, or REIT, which invests in mortgage assets on a leveraged basis. The Company invests in Agency and non-Agency RMBS, CMBS, and CMBS IO.
Invest in Dynex Capital Inc (DX)
Historical Stock Data for Dynex Capital Inc (DX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $12.35 | $12.42 | $12.19 | $12.26 | $12.26 | 1,391,256 |
2024-03-21 | $12.32 | $12.44 | $12.24 | $12.27 | $12.27 | 3,654,689 |
2024-03-20 | $12.51 | $12.66 | $12.38 | $12.44 | $12.31 | 3,168,530 |
2024-03-19 | $12.45 | $12.55 | $12.37 | $12.50 | $12.37 | 1,000,615 |
2024-03-18 | $12.43 | $12.54 | $12.40 | $12.48 | $12.35 | 856,315 |
2024-03-15 | $12.29 | $12.48 | $12.24 | $12.48 | $12.35 | 1,462,186 |
2024-03-14 | $12.73 | $12.73 | $12.31 | $12.33 | $12.20 | 1,237,621 |
2024-03-13 | $12.71 | $12.78 | $12.67 | $12.77 | $12.64 | 1,285,241 |
2024-03-12 | $12.57 | $12.69 | $12.50 | $12.67 | $12.54 | 700,279 |
2024-03-11 | $12.50 | $12.68 | $12.47 | $12.59 | $12.46 | 1,415,602 |
2024-03-08 | $12.51 | $12.66 | $12.44 | $12.50 | $12.37 | 1,024,301 |
2024-03-07 | $12.43 | $12.48 | $12.40 | $12.44 | $12.31 | 684,290 |
2024-03-06 | $12.34 | $12.40 | $12.28 | $12.38 | $12.25 | 908,216 |
2024-03-05 | $12.22 | $12.30 | $12.16 | $12.26 | $12.13 | 666,333 |
2024-03-04 | $12.38 | $12.39 | $12.24 | $12.26 | $12.13 | 641,475 |
2024-03-01 | $12.30 | $12.42 | $12.23 | $12.38 | $12.25 | 1,009,197 |
2024-02-29 | $12.25 | $12.37 | $12.21 | $12.34 | $12.21 | 1,543,142 |
2024-02-28 | $12.12 | $12.19 | $12.02 | $12.15 | $12.02 | 868,756 |
2024-02-27 | $12.23 | $12.23 | $12.10 | $12.19 | $12.06 | 963,078 |
2024-02-26 | $12.21 | $12.27 | $12.02 | $12.16 | $12.03 | 1,002,876 |
2024-02-23 | $12.26 | $12.31 | $12.15 | $12.22 | $12.22 | 1,110,376 |
2024-02-22 | $12.17 | $12.28 | $12.09 | $12.24 | $12.24 | 999,196 |
2024-02-21 | $12.34 | $12.37 | $12.25 | $12.34 | $12.34 | 1,111,724 |
2024-02-20 | $12.35 | $12.43 | $12.25 | $12.35 | $12.35 | 961,913 |
2024-02-16 | $12.35 | $12.52 | $12.24 | $12.42 | $12.42 | 1,127,440 |
2024-02-15 | $12.18 | $12.55 | $12.16 | $12.49 | $12.49 | 1,547,882 |
2024-02-14 | $11.97 | $12.11 | $11.86 | $12.10 | $12.10 | 1,175,050 |
2024-02-13 | $12.13 | $12.13 | $11.79 | $11.82 | $11.82 | 1,277,279 |
2024-02-12 | $12.20 | $12.37 | $12.15 | $12.37 | $12.37 | 847,566 |
2024-02-09 | $12.00 | $12.19 | $11.96 | $12.18 | $12.18 | 787,198 |
2024-02-08 | $11.86 | $12.05 | $11.82 | $11.99 | $11.99 | 1,113,685 |
2024-02-07 | $12.27 | $12.27 | $11.80 | $11.85 | $11.85 | 2,130,920 |
2024-02-06 | $12.11 | $12.26 | $12.05 | $12.19 | $12.19 | 1,095,056 |
2024-02-05 | $12.29 | $12.29 | $11.88 | $12.11 | $12.11 | 1,632,948 |
2024-02-02 | $12.28 | $12.41 | $12.18 | $12.34 | $12.34 | 1,293,649 |
2024-02-01 | $12.31 | $12.47 | $12.06 | $12.44 | $12.44 | 1,665,516 |
2024-01-31 | $12.50 | $12.58 | $12.24 | $12.24 | $12.24 | 2,036,268 |
2024-01-30 | $12.80 | $12.80 | $12.50 | $12.50 | $12.50 | 2,327,928 |
2024-01-29 | $12.80 | $13.13 | $12.71 | $12.84 | $12.84 | 2,548,949 |
2024-01-26 | $12.74 | $12.83 | $12.67 | $12.69 | $12.69 | 1,196,050 |
2024-01-25 | $12.64 | $12.70 | $12.52 | $12.69 | $12.69 | 1,067,182 |
2024-01-24 | $12.65 | $12.73 | $12.47 | $12.49 | $12.49 | 1,414,583 |
2024-01-23 | $12.47 | $12.56 | $12.36 | $12.56 | $12.56 | 922,739 |
2024-01-22 | $12.52 | $12.67 | $12.35 | $12.44 | $12.44 | 1,234,786 |
2024-01-19 | $12.70 | $12.71 | $12.47 | $12.63 | $12.63 | 1,333,779 |
2024-01-18 | $12.62 | $12.71 | $12.40 | $12.67 | $12.67 | 1,486,979 |
2024-01-17 | $12.63 | $12.66 | $12.38 | $12.52 | $12.52 | 1,047,881 |
2024-01-16 | $12.74 | $12.76 | $12.55 | $12.66 | $12.66 | 838,385 |
2024-01-12 | $12.75 | $12.99 | $12.74 | $12.81 | $12.81 | 872,352 |
2024-01-11 | $12.70 | $12.74 | $12.51 | $12.67 | $12.67 | 1,058,151 |
2024-01-10 | $12.73 | $12.82 | $12.67 | $12.77 | $12.77 | 650,709 |
2024-01-09 | $12.49 | $12.76 | $12.46 | $12.73 | $12.73 | 761,999 |
2024-01-08 | $12.28 | $12.65 | $12.25 | $12.65 | $12.65 | 753,571 |
2024-01-05 | $12.05 | $12.30 | $11.97 | $12.29 | $12.29 | 690,476 |
2024-01-04 | $12.18 | $12.24 | $12.08 | $12.08 | $12.08 | 670,246 |
2024-01-03 | $12.36 | $12.36 | $12.13 | $12.19 | $12.19 | 1,234,456 |
2024-01-02 | $12.45 | $12.54 | $12.36 | $12.44 | $12.44 | 902,782 |
2023-12-29 | $12.71 | $12.75 | $12.49 | $12.52 | $12.52 | 819,586 |
2023-12-28 | $12.71 | $12.81 | $12.67 | $12.74 | $12.74 | 747,077 |
2023-12-27 | $12.71 | $12.78 | $12.69 | $12.73 | $12.73 | 533,047 |
2023-12-26 | $12.64 | $12.76 | $12.64 | $12.71 | $12.71 | 783,520 |
2023-12-22 | $12.62 | $12.79 | $12.59 | $12.60 | $12.60 | 1,034,627 |
2023-12-21 | $12.60 | $12.68 | $12.49 | $12.64 | $12.64 | 937,078 |
2023-12-20 | $12.78 | $12.93 | $12.62 | $12.62 | $12.49 | 1,349,198 |
2023-12-19 | $12.68 | $12.80 | $12.66 | $12.74 | $12.61 | 739,943 |
2023-12-18 | $12.75 | $12.78 | $12.54 | $12.58 | $12.45 | 862,439 |
2023-12-15 | $12.78 | $12.89 | $12.64 | $12.68 | $12.68 | 1,644,436 |
2023-12-14 | $12.58 | $12.89 | $12.58 | $12.78 | $12.78 | 1,481,000 |
2023-12-13 | $11.95 | $12.43 | $11.89 | $12.37 | $12.37 | 1,331,542 |
2023-12-12 | $11.76 | $11.95 | $11.69 | $11.89 | $11.89 | 657,927 |
2023-12-11 | $11.85 | $11.88 | $11.70 | $11.77 | $11.77 | 865,291 |
2023-12-08 | $11.72 | $11.90 | $11.65 | $11.89 | $11.89 | 748,129 |
2023-12-07 | $11.65 | $11.80 | $11.58 | $11.79 | $11.79 | 597,745 |
2023-12-06 | $11.89 | $11.98 | $11.63 | $11.63 | $11.63 | 892,732 |
2023-12-05 | $11.82 | $11.92 | $11.75 | $11.85 | $11.85 | 662,410 |
2023-12-04 | $11.73 | $11.87 | $11.72 | $11.82 | $11.82 | 763,682 |
2023-12-01 | $11.43 | $11.84 | $11.39 | $11.82 | $11.82 | 1,108,959 |
2023-11-30 | $11.44 | $11.52 | $11.39 | $11.44 | $11.44 | 2,225,899 |
2023-11-29 | $11.31 | $11.55 | $11.30 | $11.46 | $11.46 | 793,877 |
2023-11-28 | $11.17 | $11.36 | $11.12 | $11.21 | $11.21 | 1,177,346 |
2023-11-27 | $11.30 | $11.30 | $11.17 | $11.21 | $11.21 | 915,512 |
2023-11-24 | $11.36 | $11.48 | $11.31 | $11.33 | $11.33 | 500,403 |
2023-11-22 | $11.40 | $11.49 | $11.30 | $11.40 | $11.40 | 693,473 |
2023-11-21 | $11.40 | $11.43 | $11.32 | $11.39 | $11.39 | 711,092 |
2023-11-20 | $11.39 | $11.44 | $11.32 | $11.40 | $11.40 | 810,493 |
2023-11-17 | $11.30 | $11.38 | $11.22 | $11.36 | $11.36 | 692,904 |
2023-11-16 | $11.26 | $11.39 | $11.16 | $11.22 | $11.22 | 577,193 |
2023-11-15 | $11.18 | $11.33 | $11.09 | $11.30 | $11.30 | 740,038 |
2023-11-14 | $11.06 | $11.25 | $11.03 | $11.17 | $11.17 | 856,422 |
2023-11-13 | $10.75 | $10.75 | $10.61 | $10.71 | $10.71 | 653,370 |
2023-11-10 | $10.86 | $10.88 | $10.75 | $10.78 | $10.78 | 820,861 |
2023-11-09 | $11.01 | $11.19 | $10.72 | $10.76 | $10.76 | 625,225 |
2023-11-08 | $10.99 | $11.02 | $10.86 | $11.00 | $11.00 | 818,157 |
2023-11-07 | $11.00 | $11.10 | $10.85 | $11.02 | $11.02 | 931,905 |
2023-11-06 | $11.08 | $11.13 | $10.86 | $11.00 | $11.00 | 758,868 |
2023-11-03 | $11.08 | $11.21 | $11.04 | $11.05 | $11.05 | 994,858 |
2023-11-02 | $10.59 | $10.88 | $10.50 | $10.85 | $10.85 | 1,332,471 |
2023-11-01 | $10.03 | $10.43 | $9.96 | $10.40 | $10.40 | 1,030,366 |
2023-10-31 | $9.70 | $10.12 | $9.70 | $10.04 | $10.04 | 975,512 |
2023-10-30 | $9.68 | $9.80 | $9.61 | $9.65 | $9.65 | 846,324 |
2023-10-27 | $9.92 | $9.99 | $9.57 | $9.60 | $9.60 | 1,365,655 |
2023-10-26 | $9.67 | $10.02 | $9.67 | $9.85 | $9.85 | 1,496,264 |
2023-10-25 | $9.99 | $10.09 | $9.63 | $9.64 | $9.64 | 1,798,074 |
2023-10-24 | $10.16 | $10.32 | $10.12 | $10.17 | $10.03 | 2,331,819 |
2023-10-23 | $10.35 | $10.47 | $9.81 | $10.30 | $10.16 | 2,329,818 |
2023-10-20 | $10.81 | $10.94 | $10.67 | $10.67 | $10.53 | 964,616 |
2023-10-19 | $11.25 | $11.28 | $10.76 | $10.80 | $10.66 | 1,335,945 |
2023-10-18 | $11.40 | $11.48 | $11.15 | $11.25 | $11.10 | 1,019,182 |
2023-10-17 | $11.54 | $11.61 | $11.38 | $11.50 | $11.35 | 708,069 |
2023-10-16 | $11.52 | $11.69 | $11.43 | $11.64 | $11.49 | 868,560 |
2023-10-13 | $11.74 | $11.79 | $11.49 | $11.49 | $11.34 | 708,439 |
2023-10-12 | $11.97 | $11.97 | $11.51 | $11.68 | $11.52 | 845,840 |
2023-10-11 | $11.92 | $12.03 | $11.80 | $12.03 | $11.87 | 834,253 |
2023-10-10 | $11.80 | $11.90 | $11.76 | $11.81 | $11.65 | 780,578 |
2023-10-09 | $11.53 | $11.86 | $11.53 | $11.82 | $11.66 | 689,065 |
2023-10-06 | $11.43 | $11.64 | $11.41 | $11.60 | $11.45 | 625,716 |
2023-10-05 | $11.27 | $11.60 | $11.24 | $11.58 | $11.43 | 1,137,251 |
2023-10-04 | $11.47 | $11.50 | $11.02 | $11.29 | $11.14 | 1,499,557 |
2023-10-03 | $11.56 | $11.62 | $11.24 | $11.40 | $11.25 | 1,139,189 |
2023-10-02 | $11.97 | $11.98 | $11.54 | $11.65 | $11.49 | 1,262,010 |
2023-09-29 | $11.84 | $12.04 | $11.82 | $11.94 | $11.78 | 963,261 |
2023-09-28 | $11.56 | $11.79 | $11.45 | $11.74 | $11.58 | 777,734 |
2023-09-27 | $11.79 | $11.86 | $11.54 | $11.56 | $11.41 | 881,021 |
2023-09-26 | $12.11 | $12.16 | $11.70 | $11.75 | $11.59 | 1,281,879 |
2023-09-25 | $12.27 | $12.37 | $12.18 | $12.20 | $12.04 | 595,070 |
2023-09-22 | $12.24 | $12.45 | $12.20 | $12.37 | $12.37 | 719,784 |
2023-09-21 | $12.80 | $12.83 | $12.19 | $12.19 | $12.19 | 1,428,788 |
2023-09-20 | $13.13 | $13.16 | $12.93 | $12.95 | $12.81 | 1,574,865 |
2023-09-19 | $13.25 | $13.34 | $12.97 | $13.02 | $13.02 | 3,609,682 |
2023-09-18 | $13.34 | $13.40 | $13.21 | $13.24 | $13.24 | 1,411,950 |
2023-09-15 | $13.09 | $13.25 | $13.06 | $13.23 | $13.23 | 1,079,020 |
2023-09-14 | $12.97 | $13.23 | $12.97 | $13.10 | $13.10 | 2,229,407 |
2023-09-13 | $13.00 | $13.01 | $12.91 | $13.00 | $13.00 | 736,448 |
2023-09-12 | $12.97 | $13.12 | $12.90 | $12.95 | $12.95 | 781,359 |
2023-09-11 | $12.89 | $12.95 | $12.81 | $12.93 | $12.93 | 440,444 |
2023-09-08 | $12.80 | $12.96 | $12.78 | $12.81 | $12.81 | 550,896 |
2023-09-07 | $12.77 | $12.87 | $12.72 | $12.76 | $12.76 | 662,674 |
2023-09-06 | $12.82 | $12.89 | $12.64 | $12.82 | $12.82 | 577,358 |
2023-09-05 | $13.00 | $13.02 | $12.81 | $12.83 | $12.83 | 705,981 |
2023-09-01 | $13.02 | $13.11 | $12.99 | $13.04 | $13.04 | 583,630 |
2023-08-31 | $13.03 | $13.07 | $12.93 | $12.96 | $12.96 | 723,126 |
2023-08-30 | $13.07 | $13.13 | $12.89 | $12.94 | $12.94 | 659,915 |
2023-08-29 | $12.89 | $13.14 | $12.84 | $13.13 | $13.13 | 913,962 |
2023-08-28 | $12.63 | $12.97 | $12.58 | $12.96 | $12.96 | 1,081,843 |
2023-08-25 | $12.54 | $12.63 | $12.41 | $12.52 | $12.52 | 510,771 |
2023-08-24 | $12.41 | $12.58 | $12.37 | $12.49 | $12.49 | 593,888 |
2023-08-23 | $12.15 | $12.44 | $12.12 | $12.41 | $12.41 | 653,425 |
2023-08-22 | $12.16 | $12.26 | $12.09 | $12.10 | $12.10 | 630,160 |
2023-08-21 | $12.31 | $12.36 | $12.20 | $12.28 | $12.15 | 779,179 |
2023-08-18 | $12.20 | $12.38 | $12.12 | $12.29 | $12.29 | 928,683 |
2023-08-17 | $12.52 | $12.58 | $12.26 | $12.30 | $12.30 | 764,837 |
2023-08-16 | $12.60 | $12.64 | $12.46 | $12.47 | $12.47 | 859,618 |
2023-08-15 | $12.61 | $12.63 | $12.41 | $12.58 | $12.58 | 838,272 |
2023-08-14 | $12.89 | $12.91 | $12.66 | $12.68 | $12.68 | 793,043 |
2023-08-11 | $12.97 | $13.00 | $12.89 | $12.92 | $12.92 | 445,067 |
2023-08-10 | $13.10 | $13.13 | $12.90 | $12.98 | $12.98 | 495,356 |
2023-08-09 | $13.04 | $13.09 | $12.91 | $12.99 | $12.99 | 610,911 |
2023-08-08 | $12.92 | $13.07 | $12.84 | $13.04 | $13.04 | 454,184 |
2023-08-07 | $12.93 | $13.02 | $12.90 | $13.02 | $13.02 | 492,585 |
2023-08-04 | $12.72 | $12.98 | $12.70 | $12.91 | $12.91 | 879,143 |
2023-08-03 | $12.92 | $12.92 | $12.60 | $12.60 | $12.60 | 1,009,391 |
2023-08-02 | $12.93 | $12.98 | $12.82 | $12.97 | $12.97 | 715,312 |
2023-08-01 | $13.05 | $13.14 | $12.97 | $13.03 | $13.03 | 735,273 |
2023-07-31 | $13.33 | $13.33 | $12.99 | $13.05 | $13.05 | 1,125,981 |
2023-07-28 | $13.28 | $13.38 | $13.09 | $13.29 | $13.29 | 765,968 |
2023-07-27 | $13.40 | $13.56 | $13.09 | $13.13 | $13.13 | 1,327,196 |
2023-07-26 | $13.19 | $13.50 | $13.19 | $13.33 | $13.33 | 1,118,059 |
2023-07-25 | $13.11 | $13.42 | $13.00 | $13.32 | $13.32 | 1,679,552 |
2023-07-24 | $12.81 | $13.17 | $12.64 | $13.12 | $13.12 | 2,000,611 |
2023-07-21 | $12.64 | $12.70 | $12.51 | $12.58 | $12.58 | 927,767 |
2023-07-20 | $12.68 | $12.75 | $12.52 | $12.56 | $12.56 | 1,329,268 |
2023-07-19 | $12.78 | $12.88 | $12.75 | $12.82 | $12.69 | 1,183,387 |
2023-07-18 | $12.59 | $12.81 | $12.59 | $12.72 | $12.59 | 1,013,723 |
2023-07-17 | $12.55 | $12.60 | $12.41 | $12.59 | $12.59 | 1,169,892 |
2023-07-14 | $12.68 | $12.68 | $12.52 | $12.54 | $12.54 | 833,312 |
2023-07-13 | $12.54 | $12.76 | $12.53 | $12.64 | $12.64 | 1,129,566 |
2023-07-12 | $12.51 | $12.61 | $12.49 | $12.53 | $12.53 | 1,207,338 |
2023-07-11 | $12.46 | $12.54 | $12.31 | $12.40 | $12.40 | 779,103 |
2023-07-10 | $12.29 | $12.55 | $12.25 | $12.42 | $12.42 | 815,187 |
2023-07-07 | $11.96 | $12.41 | $11.95 | $12.29 | $12.29 | 881,421 |
2023-07-06 | $12.17 | $12.20 | $11.79 | $11.95 | $11.95 | 1,493,768 |
2023-07-05 | $12.48 | $12.48 | $12.25 | $12.27 | $12.27 | 849,449 |
2023-07-03 | $12.59 | $12.64 | $12.49 | $12.51 | $12.51 | 420,102 |
2023-06-30 | $12.59 | $12.64 | $12.53 | $12.59 | $12.59 | 520,525 |
2023-06-29 | $12.59 | $12.65 | $12.51 | $12.56 | $12.56 | 654,312 |
2023-06-28 | $12.55 | $12.63 | $12.49 | $12.60 | $12.60 | 560,972 |
2023-06-27 | $12.31 | $12.58 | $12.30 | $12.57 | $12.57 | 561,563 |
2023-06-26 | $12.04 | $12.42 | $12.02 | $12.33 | $12.33 | 649,594 |
2023-06-23 | $12.25 | $12.26 | $12.06 | $12.06 | $12.06 | 893,327 |
2023-06-22 | $12.38 | $12.42 | $12.25 | $12.29 | $12.29 | 550,911 |
2023-06-21 | $12.44 | $12.60 | $12.34 | $12.54 | $12.41 | 696,677 |
2023-06-20 | $12.44 | $12.48 | $12.34 | $12.44 | $12.31 | 680,388 |
2023-06-16 | $12.55 | $12.56 | $12.35 | $12.41 | $12.28 | 812,118 |
2023-06-15 | $12.28 | $12.53 | $12.27 | $12.49 | $12.36 | 772,193 |
2023-06-14 | $12.35 | $12.44 | $12.22 | $12.29 | $12.16 | 793,476 |
2023-06-13 | $12.30 | $12.36 | $12.22 | $12.31 | $12.18 | 788,894 |
2023-06-12 | $12.03 | $12.30 | $12.01 | $12.25 | $12.12 | 863,694 |
2023-06-09 | $12.03 | $12.07 | $11.89 | $12.07 | $12.07 | 539,273 |
2023-06-08 | $11.99 | $12.04 | $11.82 | $12.03 | $12.03 | 791,667 |
2023-06-07 | $11.87 | $12.02 | $11.84 | $11.97 | $11.97 | 1,001,336 |
2023-06-06 | $11.56 | $11.91 | $11.53 | $11.87 | $11.87 | 809,617 |
2023-06-05 | $11.71 | $11.72 | $11.54 | $11.54 | $11.54 | 661,300 |
2023-06-02 | $11.55 | $11.73 | $11.47 | $11.71 | $11.71 | 1,005,667 |
2023-06-01 | $11.30 | $11.46 | $11.17 | $11.46 | $11.46 | 804,797 |
2023-05-31 | $11.12 | $11.28 | $11.07 | $11.24 | $11.24 | 871,139 |
2023-05-30 | $10.98 | $11.26 | $10.97 | $11.22 | $11.22 | 1,465,239 |
2023-05-26 | $10.57 | $10.93 | $10.47 | $10.91 | $10.91 | 1,208,948 |
2023-05-25 | $10.74 | $10.75 | $10.39 | $10.55 | $10.55 | 1,839,875 |
2023-05-24 | $10.95 | $10.98 | $10.60 | $10.82 | $10.82 | 2,276,876 |
2023-05-23 | $11.00 | $11.21 | $10.97 | $10.98 | $10.98 | 901,317 |
2023-05-22 | $10.91 | $11.03 | $10.82 | $10.97 | $10.97 | 895,276 |
2023-05-19 | $11.03 | $11.07 | $10.78 | $10.85 | $10.85 | 839,966 |
2023-05-18 | $10.98 | $11.18 | $10.96 | $11.13 | $11.00 | 1,077,977 |
2023-05-17 | $10.85 | $11.04 | $10.80 | $10.99 | $10.86 | 720,189 |
2023-05-16 | $10.95 | $11.03 | $10.78 | $10.78 | $10.65 | 1,115,064 |
2023-05-15 | $11.05 | $11.18 | $11.00 | $11.01 | $10.88 | 1,006,326 |
2023-05-12 | $11.02 | $11.18 | $10.95 | $11.04 | $10.91 | 1,082,884 |
2023-05-11 | $10.95 | $10.99 | $10.74 | $10.98 | $10.85 | 926,993 |
2023-05-10 | $11.20 | $11.25 | $10.97 | $11.07 | $10.94 | 802,281 |
2023-05-09 | $11.03 | $11.14 | $10.95 | $11.05 | $10.92 | 790,297 |
2023-05-08 | $10.99 | $11.10 | $10.86 | $11.03 | $10.90 | 667,983 |
2023-05-05 | $10.85 | $10.99 | $10.78 | $10.93 | $10.80 | 788,036 |
2023-05-04 | $10.82 | $10.83 | $10.59 | $10.70 | $10.57 | 977,184 |
2023-05-03 | $10.90 | $11.16 | $10.84 | $10.90 | $10.77 | 1,099,211 |
2023-05-02 | $11.44 | $11.45 | $10.71 | $10.84 | $10.71 | 1,899,830 |
2023-05-01 | $11.83 | $11.84 | $11.45 | $11.46 | $11.32 | 1,132,901 |
2023-04-28 | $11.78 | $12.00 | $11.78 | $11.86 | $11.72 | 699,830 |
2023-04-27 | $11.70 | $11.84 | $11.64 | $11.80 | $11.66 | 981,438 |
2023-04-26 | $11.64 | $11.85 | $11.54 | $11.62 | $11.48 | 1,266,238 |
2023-04-25 | $11.63 | $11.81 | $11.59 | $11.68 | $11.54 | 1,488,688 |
2023-04-24 | $11.51 | $11.81 | $11.24 | $11.75 | $11.61 | 1,843,730 |
2023-04-21 | $11.80 | $11.82 | $11.58 | $11.80 | $11.80 | 1,099,094 |
2023-04-20 | $11.76 | $11.82 | $11.69 | $11.80 | $11.80 | 956,958 |
2023-04-19 | $11.83 | $12.04 | $11.80 | $11.93 | $11.80 | 1,490,038 |
2023-04-18 | $12.01 | $12.02 | $11.84 | $11.91 | $11.78 | 1,052,315 |
2023-04-17 | $11.97 | $12.10 | $11.86 | $12.03 | $11.90 | 1,159,145 |
2023-04-14 | $12.09 | $12.12 | $11.82 | $11.95 | $11.82 | 922,214 |
2023-04-13 | $12.10 | $12.10 | $11.90 | $12.05 | $11.92 | 709,379 |
2023-04-12 | $12.15 | $12.15 | $11.97 | $12.02 | $11.89 | 684,560 |
2023-04-11 | $12.00 | $12.09 | $11.86 | $11.98 | $11.85 | 657,840 |
2023-04-10 | $12.20 | $12.25 | $11.61 | $11.92 | $11.79 | 978,524 |
2023-04-06 | $12.33 | $12.37 | $12.18 | $12.23 | $12.10 | 464,627 |
2023-04-05 | $12.10 | $12.41 | $12.05 | $12.29 | $12.16 | 620,909 |
2023-04-04 | $12.15 | $12.18 | $11.98 | $12.15 | $12.02 | 584,432 |
2023-04-03 | $12.06 | $12.20 | $11.93 | $12.08 | $11.95 | 693,756 |
2023-03-31 | $11.92 | $12.14 | $11.85 | $12.12 | $11.99 | 769,601 |
2023-03-30 | $11.96 | $12.00 | $11.81 | $11.87 | $11.74 | 1,365,370 |
2023-03-29 | $11.87 | $11.93 | $11.81 | $11.87 | $11.74 | 712,306 |
2023-03-28 | $11.77 | $11.89 | $11.72 | $11.75 | $11.62 | 793,698 |
2023-03-27 | $11.88 | $11.93 | $11.73 | $11.80 | $11.80 | 745,239 |
2023-03-24 | $11.34 | $11.77 | $11.26 | $11.75 | $11.75 | 776,370 |
2023-03-23 | $11.65 | $11.88 | $11.36 | $11.40 | $11.40 | 1,058,904 |
2023-03-22 | $11.69 | $11.87 | $11.54 | $11.55 | $11.55 | 909,807 |
2023-03-21 | $11.74 | $11.89 | $11.71 | $11.75 | $11.75 | 925,807 |
2023-03-20 | $11.56 | $11.75 | $11.51 | $11.57 | $11.57 | 1,240,578 |
2023-03-17 | $11.99 | $12.05 | $11.55 | $11.68 | $11.55 | 2,883,514 |
2023-03-16 | $11.75 | $12.12 | $11.62 | $12.03 | $11.90 | 1,691,349 |
2023-03-15 | $12.06 | $12.08 | $11.63 | $11.73 | $11.60 | 1,825,491 |
2023-03-14 | $12.16 | $12.54 | $12.09 | $12.24 | $12.10 | 1,166,402 |
2023-03-13 | $11.83 | $12.04 | $11.44 | $11.97 | $11.84 | 1,847,583 |
2023-03-10 | $12.50 | $12.51 | $11.88 | $11.97 | $11.84 | 1,140,089 |
2023-03-09 | $13.01 | $13.09 | $12.52 | $12.53 | $12.39 | 1,024,110 |
2023-03-08 | $13.06 | $13.06 | $12.86 | $13.04 | $12.90 | 834,039 |
2023-03-07 | $13.14 | $13.20 | $12.97 | $13.00 | $12.86 | 941,084 |
2023-03-06 | $13.21 | $13.24 | $13.08 | $13.13 | $12.98 | 925,089 |
2023-03-03 | $13.00 | $13.11 | $12.85 | $13.08 | $12.93 | 911,780 |
2023-03-02 | $12.85 | $12.90 | $12.67 | $12.89 | $12.75 | 994,320 |
2023-03-01 | $13.20 | $13.25 | $12.82 | $12.92 | $12.78 | 974,331 |
2023-02-28 | $13.35 | $13.38 | $13.18 | $13.23 | $13.08 | 929,793 |
2023-02-27 | $13.60 | $13.63 | $13.32 | $13.34 | $13.19 | 662,563 |
2023-02-24 | $13.49 | $13.63 | $13.41 | $13.48 | $13.33 | 572,174 |
2023-02-23 | $13.76 | $13.82 | $13.54 | $13.69 | $13.54 | 765,655 |
2023-02-22 | $13.46 | $13.80 | $13.42 | $13.67 | $13.52 | 905,808 |
2023-02-21 | $13.64 | $13.65 | $13.34 | $13.42 | $13.27 | 813,582 |
2023-02-17 | $13.81 | $13.84 | $13.67 | $13.79 | $13.64 | 619,601 |
2023-02-16 | $13.80 | $14.08 | $13.70 | $13.92 | $13.64 | 1,085,109 |
2023-02-15 | $13.93 | $13.99 | $13.76 | $13.81 | $13.53 | 671,722 |
2023-02-14 | $14.00 | $14.09 | $13.79 | $13.93 | $13.65 | 888,022 |
2023-02-13 | $14.12 | $14.13 | $13.81 | $14.05 | $14.05 | 1,665,039 |
2023-02-10 | $14.26 | $14.30 | $14.09 | $14.11 | $14.11 | 1,301,757 |
2023-02-09 | $14.59 | $14.72 | $14.19 | $14.24 | $14.24 | 808,604 |
2023-02-08 | $14.50 | $14.60 | $14.40 | $14.47 | $14.47 | 925,965 |
2023-02-07 | $14.19 | $14.60 | $14.13 | $14.54 | $14.54 | 1,729,600 |
2023-02-06 | $14.50 | $14.55 | $14.12 | $14.20 | $14.20 | 1,288,162 |
2023-02-03 | $14.68 | $14.72 | $14.56 | $14.62 | $14.62 | 896,806 |
2023-02-02 | $14.91 | $14.99 | $14.79 | $14.81 | $14.81 | 1,044,046 |
2023-02-01 | $14.50 | $14.86 | $14.32 | $14.78 | $14.78 | 1,704,464 |
2023-01-31 | $14.22 | $14.47 | $14.21 | $14.41 | $14.41 | 1,638,453 |
2023-01-30 | $14.75 | $14.79 | $14.02 | $14.14 | $14.14 | 3,023,507 |
2023-01-27 | $14.77 | $15.00 | $14.73 | $14.98 | $14.98 | 681,344 |
2023-01-26 | $14.42 | $14.84 | $14.42 | $14.84 | $14.84 | 826,941 |
2023-01-25 | $14.42 | $14.47 | $14.33 | $14.38 | $14.38 | 665,230 |
2023-01-24 | $14.48 | $14.53 | $14.29 | $14.40 | $14.40 | 625,676 |
2023-01-23 | $14.48 | $14.57 | $14.41 | $14.48 | $14.48 | 894,505 |
2023-01-20 | $14.40 | $14.53 | $14.25 | $14.49 | $14.49 | 816,998 |
2023-01-19 | $14.42 | $14.54 | $14.33 | $14.46 | $14.33 | 636,365 |
2023-01-18 | $14.35 | $14.60 | $14.33 | $14.49 | $14.36 | 885,522 |
2023-01-17 | $14.39 | $14.50 | $14.30 | $14.31 | $14.18 | 749,093 |
2023-01-13 | $14.25 | $14.39 | $14.19 | $14.34 | $14.34 | 1,152,529 |
2023-01-12 | $14.29 | $14.35 | $14.16 | $14.29 | $14.29 | 1,431,444 |
2023-01-11 | $14.36 | $14.40 | $14.19 | $14.22 | $14.22 | 937,902 |
2023-01-10 | $13.83 | $14.29 | $13.80 | $14.28 | $14.28 | 1,033,101 |
2023-01-09 | $13.56 | $13.98 | $13.52 | $13.90 | $13.90 | 1,703,167 |
2023-01-06 | $13.17 | $13.47 | $13.07 | $13.45 | $13.45 | 1,227,060 |
2023-01-05 | $13.01 | $13.22 | $12.93 | $13.18 | $13.18 | 710,739 |
2023-01-04 | $13.09 | $13.36 | $13.08 | $13.10 | $13.10 | 1,287,557 |
2023-01-03 | $12.93 | $13.12 | $12.78 | $12.98 | $12.98 | 1,141,368 |
2022-12-30 | $12.87 | $12.93 | $12.62 | $12.72 | $12.72 | 688,863 |
2022-12-29 | $12.75 | $13.00 | $12.65 | $12.97 | $12.97 | 633,883 |
2022-12-28 | $12.96 | $13.07 | $12.69 | $12.69 | $12.69 | 649,140 |
2022-12-27 | $13.00 | $13.03 | $12.89 | $12.97 | $12.97 | 538,217 |
2022-12-23 | $12.94 | $13.05 | $12.90 | $13.05 | $13.05 | 483,783 |
2022-12-22 | $12.73 | $12.94 | $12.56 | $12.94 | $12.94 | 1,134,250 |
2022-12-21 | $13.12 | $13.35 | $12.97 | $12.99 | $12.86 | 2,838,255 |
2022-12-20 | $12.99 | $13.14 | $12.77 | $13.09 | $12.96 | 2,341,603 |
2022-12-19 | $13.04 | $13.08 | $12.91 | $13.04 | $13.04 | 799,253 |
2022-12-16 | $13.00 | $13.09 | $12.86 | $12.95 | $12.95 | 1,556,728 |
2022-12-15 | $13.00 | $13.31 | $12.94 | $13.20 | $13.20 | 740,091 |
2022-12-14 | $13.18 | $13.26 | $12.94 | $13.07 | $13.07 | 859,511 |
2022-12-13 | $13.55 | $13.67 | $13.15 | $13.19 | $13.19 | 1,414,249 |
2022-12-12 | $13.13 | $13.20 | $13.02 | $13.13 | $13.13 | 839,717 |
2022-12-09 | $13.10 | $13.23 | $12.99 | $13.12 | $13.12 | 915,180 |
2022-12-08 | $12.95 | $13.12 | $12.92 | $13.10 | $13.10 | 726,109 |
2022-12-07 | $12.70 | $12.98 | $12.64 | $12.95 | $12.95 | 629,307 |
2022-12-06 | $12.89 | $12.89 | $12.63 | $12.75 | $12.75 | 725,159 |
2022-12-05 | $12.96 | $13.01 | $12.70 | $12.89 | $12.89 | 974,485 |
2022-12-02 | $12.90 | $13.07 | $12.70 | $13.07 | $13.07 | 894,844 |
2022-12-01 | $13.15 | $13.40 | $13.09 | $13.11 | $13.11 | 1,440,896 |
2022-11-30 | $12.82 | $13.11 | $12.68 | $13.10 | $13.10 | 1,301,869 |
2022-11-29 | $12.75 | $12.83 | $12.68 | $12.81 | $12.81 | 924,645 |
2022-11-28 | $13.00 | $13.00 | $12.77 | $12.78 | $12.78 | 1,046,981 |
2022-11-25 | $12.92 | $13.05 | $12.92 | $13.05 | $13.05 | 460,419 |
2022-11-23 | $12.68 | $12.99 | $12.61 | $12.97 | $12.97 | 1,042,496 |
2022-11-22 | $12.50 | $12.84 | $12.47 | $12.77 | $12.77 | 1,292,344 |
2022-11-21 | $12.26 | $12.55 | $12.24 | $12.51 | $12.51 | 1,007,472 |
2022-11-18 | $12.45 | $12.59 | $12.16 | $12.22 | $12.22 | 812,001 |
2022-11-17 | $12.49 | $12.51 | $12.28 | $12.48 | $12.35 | 901,286 |
2022-11-16 | $12.81 | $12.82 | $12.56 | $12.65 | $12.52 | 1,076,927 |
2022-11-15 | $12.93 | $13.05 | $12.77 | $12.82 | $12.69 | 1,063,949 |
2022-11-14 | $12.87 | $12.89 | $12.67 | $12.71 | $12.58 | 963,568 |
2022-11-11 | $12.65 | $12.96 | $12.50 | $12.92 | $12.78 | 795,023 |
2022-11-10 | $12.24 | $12.65 | $12.21 | $12.62 | $12.49 | 1,914,800 |
2022-11-09 | $11.82 | $11.96 | $11.71 | $11.86 | $11.74 | 1,394,024 |
2022-11-08 | $11.92 | $12.11 | $11.81 | $11.85 | $11.73 | 828,535 |
2022-11-07 | $11.79 | $11.93 | $11.72 | $11.91 | $11.78 | 756,132 |
2022-11-04 | $11.52 | $11.82 | $11.52 | $11.79 | $11.79 | 661,938 |
2022-11-03 | $11.52 | $11.53 | $11.21 | $11.34 | $11.34 | 1,002,357 |
2022-11-02 | $11.80 | $12.04 | $11.59 | $11.60 | $11.60 | 1,816,163 |
2022-11-01 | $12.07 | $12.14 | $11.74 | $11.90 | $11.90 | 1,078,275 |
2022-10-31 | $11.95 | $12.14 | $11.81 | $11.94 | $11.94 | 898,521 |
2022-10-28 | $11.86 | $12.05 | $11.65 | $12.05 | $12.05 | 1,204,059 |
2022-10-27 | $11.65 | $11.85 | $11.51 | $11.53 | $11.53 | 1,411,769 |
2022-10-26 | $11.49 | $11.68 | $11.22 | $11.49 | $11.49 | 1,616,554 |
2022-10-25 | $10.93 | $11.56 | $10.60 | $11.44 | $11.44 | 2,006,695 |
2022-10-24 | $11.52 | $11.56 | $10.92 | $10.97 | $10.97 | 2,058,375 |
2022-10-21 | $11.75 | $11.84 | $11.50 | $11.68 | $11.68 | 831,870 |
2022-10-20 | $11.70 | $11.82 | $11.62 | $11.66 | $11.66 | 795,213 |
2022-10-19 | $11.88 | $11.93 | $11.61 | $11.84 | $11.84 | 1,019,221 |
2022-10-18 | $11.86 | $12.10 | $11.85 | $11.95 | $11.95 | 893,483 |
2022-10-17 | $11.76 | $11.94 | $11.59 | $11.71 | $11.71 | 1,034,469 |
2022-10-14 | $11.77 | $11.94 | $11.50 | $11.50 | $11.50 | 843,324 |
2022-10-13 | $11.35 | $11.84 | $11.18 | $11.74 | $11.74 | 1,553,302 |
2022-10-12 | $11.95 | $11.96 | $11.19 | $11.52 | $11.52 | 1,733,850 |
2022-10-11 | $11.27 | $12.07 | $11.08 | $11.94 | $11.94 | 2,450,192 |
2022-10-10 | $11.59 | $11.73 | $11.21 | $11.24 | $11.24 | 2,061,919 |
2022-10-07 | $11.60 | $11.80 | $11.47 | $11.62 | $11.62 | 1,651,021 |
2022-10-06 | $12.21 | $12.45 | $11.63 | $11.69 | $11.69 | 2,982,454 |
2022-10-05 | $12.58 | $12.58 | $11.91 | $12.28 | $12.28 | 1,257,653 |
2022-10-04 | $12.03 | $12.79 | $12.03 | $12.78 | $12.78 | 1,806,360 |
2022-10-03 | $11.86 | $12.05 | $11.29 | $11.85 | $11.85 | 1,644,658 |
2022-09-30 | $11.73 | $12.00 | $11.65 | $11.65 | $11.65 | 1,271,498 |
2022-09-29 | $12.46 | $12.46 | $11.50 | $11.63 | $11.63 | 1,476,321 |
2022-09-28 | $12.50 | $12.68 | $12.33 | $12.59 | $12.59 | 2,138,288 |
2022-09-27 | $12.75 | $12.91 | $12.23 | $12.42 | $12.42 | 1,550,558 |
2022-09-26 | $13.42 | $13.67 | $12.51 | $12.67 | $12.67 | 1,946,025 |
2022-09-23 | $14.01 | $14.05 | $13.47 | $13.62 | $13.62 | 1,093,196 |
2022-09-22 | $14.46 | $14.47 | $13.99 | $14.03 | $14.03 | 856,709 |
2022-09-21 | $14.78 | $14.87 | $14.61 | $14.61 | $14.48 | 842,002 |
2022-09-20 | $14.76 | $14.80 | $14.65 | $14.69 | $14.56 | 665,750 |
2022-09-19 | $14.76 | $15.02 | $14.69 | $14.83 | $14.69 | 711,309 |
2022-09-16 | $14.85 | $14.99 | $14.64 | $14.86 | $14.86 | 2,360,747 |
2022-09-15 | $15.25 | $15.42 | $14.91 | $14.91 | $14.91 | 1,194,869 |
2022-09-14 | $15.23 | $15.27 | $15.11 | $15.26 | $15.26 | 884,295 |
2022-09-13 | $15.27 | $15.36 | $15.15 | $15.19 | $15.19 | 782,178 |
2022-09-12 | $15.62 | $15.70 | $15.47 | $15.52 | $15.52 | 499,610 |
2022-09-09 | $15.46 | $15.58 | $15.40 | $15.55 | $15.55 | 509,880 |
2022-09-08 | $15.35 | $15.41 | $15.18 | $15.37 | $15.37 | 544,369 |
2022-09-07 | $15.21 | $15.43 | $15.16 | $15.42 | $15.42 | 582,807 |
2022-09-06 | $15.38 | $15.55 | $15.12 | $15.17 | $15.17 | 720,312 |
2022-09-02 | $15.46 | $15.60 | $15.24 | $15.27 | $15.27 | 585,768 |
2022-09-01 | $15.47 | $15.53 | $15.17 | $15.38 | $15.38 | 1,602,922 |
2022-08-31 | $15.51 | $15.70 | $15.44 | $15.51 | $15.51 | 524,828 |
2022-08-30 | $15.79 | $15.89 | $15.47 | $15.48 | $15.48 | 616,133 |
2022-08-29 | $15.85 | $15.93 | $15.79 | $15.80 | $15.80 | 423,149 |
2022-08-26 | $16.08 | $16.13 | $15.89 | $15.93 | $15.93 | 503,755 |
2022-08-25 | $16.14 | $16.14 | $15.99 | $16.04 | $16.04 | 704,540 |
2022-08-24 | $15.82 | $15.84 | $15.71 | $15.76 | $15.76 | 867,825 |
2022-08-23 | $15.59 | $15.84 | $15.55 | $15.81 | $15.81 | 849,082 |
2022-08-22 | $15.96 | $15.99 | $14.88 | $15.51 | $15.51 | 1,851,644 |
2022-08-19 | $16.15 | $16.17 | $16.03 | $16.10 | $16.10 | 745,093 |
2022-08-18 | $16.42 | $16.44 | $16.35 | $16.39 | $16.26 | 754,621 |
2022-08-17 | $16.45 | $16.45 | $16.26 | $16.39 | $16.26 | 715,050 |
2022-08-16 | $16.52 | $16.55 | $16.46 | $16.48 | $16.35 | 1,170,892 |
2022-08-15 | $16.59 | $16.64 | $16.48 | $16.50 | $16.37 | 1,004,390 |
2022-08-12 | $16.58 | $16.60 | $16.49 | $16.55 | $16.42 | 589,882 |
2022-08-11 | $16.47 | $16.59 | $16.46 | $16.48 | $16.35 | 677,926 |
2022-08-10 | $16.53 | $16.58 | $16.41 | $16.44 | $16.31 | 760,174 |
2022-08-09 | $16.48 | $16.49 | $16.28 | $16.40 | $16.27 | 634,888 |
2022-08-08 | $16.45 | $16.64 | $16.36 | $16.44 | $16.31 | 1,031,445 |
2022-08-05 | $16.30 | $16.42 | $16.22 | $16.29 | $16.16 | 836,509 |
2022-08-04 | $16.62 | $16.65 | $16.31 | $16.35 | $16.22 | 907,328 |
2022-08-03 | $16.59 | $16.63 | $16.53 | $16.57 | $16.44 | 980,030 |
2022-08-02 | $16.84 | $16.87 | $16.46 | $16.46 | $16.33 | 840,377 |
2022-08-01 | $16.82 | $17.00 | $16.70 | $16.84 | $16.71 | 911,116 |
2022-07-29 | $16.87 | $17.06 | $16.77 | $16.80 | $16.67 | 988,212 |
2022-07-28 | $16.58 | $16.86 | $16.57 | $16.84 | $16.71 | 1,063,609 |
2022-07-27 | $16.42 | $16.61 | $16.36 | $16.57 | $16.44 | 840,590 |
2022-07-26 | $15.86 | $16.48 | $15.85 | $16.39 | $16.26 | 1,281,944 |
2022-07-25 | $16.09 | $16.23 | $15.83 | $15.95 | $15.82 | 1,839,955 |
2022-07-22 | $16.60 | $16.72 | $16.38 | $16.48 | $16.35 | 966,364 |
2022-07-21 | $16.35 | $16.61 | $16.25 | $16.60 | $16.47 | 763,705 |
2022-07-20 | $16.49 | $16.62 | $16.36 | $16.44 | $16.18 | 945,737 |
2022-07-19 | $16.18 | $16.58 | $16.18 | $16.46 | $16.20 | 1,040,385 |
2022-07-18 | $16.26 | $16.46 | $15.96 | $16.10 | $15.85 | 1,042,998 |
2022-07-15 | $16.43 | $16.60 | $16.02 | $16.55 | $16.29 | 751,009 |
2022-07-14 | $16.26 | $16.28 | $16.07 | $16.25 | $15.99 | 622,791 |
2022-07-13 | $16.10 | $16.43 | $16.05 | $16.42 | $16.16 | 1,171,679 |
2022-07-12 | $16.15 | $16.28 | $16.07 | $16.19 | $15.94 | 698,378 |
2022-07-11 | $16.10 | $16.25 | $16.09 | $16.16 | $15.91 | 605,222 |
2022-07-08 | $16.09 | $16.26 | $16.04 | $16.16 | $15.91 | 1,106,402 |
2022-07-07 | $16.13 | $16.28 | $16.10 | $16.10 | $15.85 | 675,393 |
2022-07-06 | $16.27 | $16.36 | $15.95 | $16.05 | $15.80 | 788,845 |
2022-07-05 | $16.08 | $16.30 | $15.88 | $16.26 | $16.00 | 1,077,329 |
2022-07-01 | $15.95 | $16.19 | $15.87 | $16.16 | $15.91 | 1,166,267 |
2022-06-30 | $15.69 | $16.08 | $15.68 | $15.92 | $15.67 | 588,128 |
2022-06-29 | $15.96 | $15.97 | $15.70 | $15.86 | $15.61 | 658,523 |
2022-06-28 | $16.08 | $16.20 | $15.97 | $16.04 | $15.79 | 786,799 |
2022-06-27 | $16.14 | $16.20 | $15.89 | $15.91 | $15.66 | 1,403,113 |
2022-06-24 | $15.67 | $16.14 | $15.62 | $16.04 | $15.79 | 1,290,261 |
2022-06-23 | $15.06 | $15.56 | $15.01 | $15.55 | $15.31 | 819,095 |
2022-06-22 | $14.96 | $15.23 | $14.95 | $15.14 | $14.78 | 1,186,855 |
2022-06-21 | $14.78 | $15.12 | $14.75 | $15.07 | $14.71 | 1,020,986 |
2022-06-17 | $14.11 | $14.64 | $14.02 | $14.56 | $14.21 | 1,725,462 |
2022-06-16 | $14.63 | $14.63 | $13.96 | $14.04 | $13.70 | 1,315,218 |
2022-06-15 | $15.02 | $15.11 | $14.52 | $14.85 | $14.50 | 1,536,730 |
2022-06-14 | $15.20 | $15.24 | $14.62 | $14.81 | $14.46 | 1,346,300 |
2022-06-13 | $15.86 | $15.95 | $15.06 | $15.10 | $14.74 | 1,992,446 |
2022-06-10 | $16.17 | $16.24 | $15.99 | $16.16 | $15.77 | 971,067 |
2022-06-09 | $16.27 | $16.58 | $16.24 | $16.28 | $15.89 | 1,958,966 |
2022-06-08 | $16.11 | $16.18 | $15.96 | $16.07 | $15.69 | 685,770 |
2022-06-07 | $16.05 | $16.22 | $16.01 | $16.18 | $15.79 | 541,733 |
2022-06-06 | $16.21 | $16.29 | $16.10 | $16.11 | $15.73 | 1,086,217 |
2022-06-03 | $16.32 | $16.33 | $16.12 | $16.18 | $15.79 | 945,867 |
2022-06-02 | $16.33 | $16.36 | $16.15 | $16.27 | $15.88 | 684,796 |
2022-06-01 | $16.36 | $16.44 | $16.07 | $16.33 | $15.94 | 2,008,462 |
2022-05-31 | $16.37 | $16.38 | $16.21 | $16.30 | $15.91 | 1,449,054 |
2022-05-27 | $16.45 | $16.61 | $16.38 | $16.42 | $16.03 | 1,837,833 |
2022-05-26 | $16.29 | $16.47 | $16.27 | $16.35 | $15.96 | 1,620,029 |
2022-05-25 | $16.17 | $16.34 | $16.15 | $16.18 | $15.79 | 1,105,074 |
2022-05-24 | $16.09 | $16.24 | $15.95 | $16.23 | $15.84 | 1,114,189 |
2022-05-23 | $16.05 | $16.21 | $15.95 | $16.08 | $15.70 | 961,869 |
2022-05-20 | $16.13 | $16.13 | $15.68 | $15.94 | $15.56 | 657,581 |
2022-05-19 | $16.03 | $16.19 | $15.96 | $16.03 | $15.52 | 635,272 |
2022-05-18 | $16.30 | $16.31 | $16.08 | $16.11 | $15.60 | 671,744 |
2022-05-17 | $16.48 | $16.49 | $16.20 | $16.30 | $15.78 | 927,374 |
2022-05-16 | $16.07 | $16.45 | $16.05 | $16.34 | $15.82 | 953,350 |
2022-05-13 | $15.91 | $16.20 | $15.86 | $16.12 | $15.61 | 1,237,431 |
2022-05-12 | $16.17 | $16.17 | $15.60 | $15.85 | $15.35 | 791,616 |
2022-05-11 | $16.30 | $16.44 | $16.15 | $16.20 | $15.69 | 601,324 |
2022-05-10 | $16.34 | $16.44 | $16.06 | $16.29 | $15.77 | 648,473 |
2022-05-09 | $16.52 | $16.56 | $16.08 | $16.25 | $15.73 | 694,383 |
2022-05-06 | $16.60 | $16.72 | $16.51 | $16.68 | $16.15 | 603,163 |
2022-05-05 | $16.75 | $16.81 | $16.50 | $16.69 | $16.16 | 834,303 |
2022-05-04 | $16.71 | $16.74 | $16.46 | $16.72 | $16.19 | 828,971 |
2022-05-03 | $16.55 | $16.83 | $16.55 | $16.67 | $16.14 | 962,172 |
2022-05-02 | $16.27 | $16.54 | $16.23 | $16.53 | $16.00 | 825,840 |
2022-04-29 | $16.42 | $16.61 | $16.22 | $16.23 | $15.71 | 829,391 |
2022-04-28 | $16.19 | $16.65 | $16.07 | $16.51 | $15.99 | 1,313,978 |
2022-04-27 | $15.29 | $16.15 | $15.20 | $15.93 | $15.42 | 1,565,153 |
2022-04-26 | $14.96 | $14.98 | $14.54 | $14.54 | $14.08 | 654,556 |
2022-04-25 | $14.86 | $15.01 | $14.67 | $14.99 | $14.51 | 735,056 |
2022-04-22 | $15.30 | $15.30 | $14.91 | $14.92 | $14.45 | 694,272 |
2022-04-21 | $15.43 | $15.45 | $15.28 | $15.30 | $14.81 | 1,567,268 |
2022-04-20 | $15.37 | $15.56 | $15.27 | $15.44 | $14.82 | 862,467 |
2022-04-19 | $15.93 | $16.00 | $15.32 | $15.35 | $14.74 | 1,358,758 |
2022-04-18 | $15.93 | $16.01 | $15.77 | $15.88 | $15.25 | 535,554 |
2022-04-14 | $15.96 | $16.04 | $15.82 | $15.91 | $15.27 | 694,775 |
2022-04-13 | $15.74 | $15.96 | $15.69 | $15.96 | $15.32 | 329,236 |
2022-04-12 | $15.76 | $15.88 | $15.65 | $15.70 | $15.07 | 657,526 |
2022-04-11 | $15.87 | $15.94 | $15.75 | $15.77 | $15.14 | 476,388 |
2022-04-08 | $15.72 | $15.95 | $15.66 | $15.87 | $15.24 | 408,151 |
2022-04-07 | $15.80 | $15.85 | $15.58 | $15.70 | $15.07 | 491,817 |
2022-04-06 | $15.95 | $16.01 | $15.75 | $15.78 | $15.15 | 544,488 |
2022-04-05 | $16.15 | $16.29 | $15.95 | $15.99 | $15.35 | 424,008 |
2022-04-04 | $16.25 | $16.27 | $15.93 | $16.16 | $15.51 | 448,771 |
2022-04-01 | $16.24 | $16.35 | $16.14 | $16.25 | $15.60 | 482,941 |
2022-03-31 | $16.21 | $16.27 | $16.10 | $16.20 | $15.55 | 500,942 |
2022-03-30 | $16.35 | $16.40 | $16.09 | $16.11 | $15.47 | 426,565 |
2022-03-29 | $16.25 | $16.41 | $16.25 | $16.35 | $15.70 | 539,295 |
2022-03-28 | $16.31 | $16.34 | $16.19 | $16.21 | $15.56 | 391,646 |
2022-03-25 | $16.05 | $16.32 | $16.01 | $16.31 | $15.66 | 485,641 |
2022-03-24 | $15.91 | $16.05 | $15.86 | $16.03 | $15.39 | 400,341 |
2022-03-23 | $16.04 | $16.09 | $15.88 | $15.89 | $15.26 | 380,615 |
2022-03-22 | $15.81 | $16.09 | $15.81 | $16.04 | $15.40 | 514,232 |
2022-03-21 | $15.92 | $16.12 | $15.73 | $15.76 | $15.13 | 636,884 |
2022-03-18 | $15.99 | $16.10 | $15.86 | $16.07 | $15.30 | 1,230,645 |
2022-03-17 | $15.89 | $16.06 | $15.79 | $16.00 | $15.24 | 577,223 |
2022-03-16 | $15.95 | $16.04 | $15.70 | $15.92 | $15.16 | 591,195 |
2022-03-15 | $15.84 | $15.95 | $15.76 | $15.85 | $15.09 | 486,709 |
2022-03-14 | $16.02 | $16.08 | $15.66 | $15.79 | $15.04 | 623,732 |
2022-03-11 | $16.08 | $16.11 | $15.89 | $15.93 | $15.17 | 412,729 |
2022-03-10 | $15.92 | $16.06 | $15.72 | $16.05 | $15.28 | 598,969 |
2022-03-09 | $16.09 | $16.19 | $16.00 | $16.06 | $15.29 | 856,094 |
2022-03-08 | $15.57 | $16.08 | $15.50 | $15.96 | $15.20 | 1,312,742 |
2022-03-07 | $15.42 | $15.75 | $15.36 | $15.56 | $14.82 | 1,103,602 |
2022-03-04 | $15.39 | $15.43 | $15.27 | $15.40 | $14.66 | 516,458 |
2022-03-03 | $15.49 | $15.56 | $15.38 | $15.50 | $14.76 | 469,522 |
2022-03-02 | $15.26 | $15.49 | $15.20 | $15.46 | $14.72 | 539,019 |
2022-03-01 | $15.31 | $15.40 | $15.01 | $15.22 | $14.49 | 840,442 |
2022-02-28 | $15.45 | $15.54 | $15.18 | $15.37 | $14.64 | 900,869 |
2022-02-25 | $15.47 | $15.66 | $15.43 | $15.51 | $14.77 | 891,258 |
2022-02-24 | $14.91 | $15.49 | $14.63 | $15.46 | $14.72 | 1,190,251 |
2022-02-23 | $15.73 | $15.76 | $15.19 | $15.19 | $14.46 | 1,015,139 |
2022-02-22 | $16.02 | $16.05 | $15.55 | $15.70 | $14.95 | 1,012,527 |
2022-02-18 | $16.07 | $16.22 | $16.04 | $16.10 | $15.33 | 524,442 |
2022-02-17 | $16.53 | $16.53 | $16.21 | $16.27 | $15.37 | 658,793 |
2022-02-16 | $16.49 | $16.58 | $16.44 | $16.55 | $15.63 | 613,214 |
2022-02-15 | $16.40 | $16.52 | $16.40 | $16.49 | $15.58 | 536,471 |
2022-02-14 | $16.27 | $16.38 | $16.12 | $16.18 | $15.28 | 614,961 |
2022-02-11 | $16.45 | $16.55 | $16.22 | $16.34 | $15.43 | 609,479 |
2022-02-10 | $16.52 | $16.72 | $16.36 | $16.40 | $15.49 | 581,874 |
2022-02-09 | $16.60 | $16.64 | $16.47 | $16.57 | $15.65 | 608,573 |
2022-02-08 | $16.58 | $16.63 | $16.30 | $16.54 | $15.62 | 771,054 |
2022-02-07 | $16.06 | $16.28 | $16.06 | $16.23 | $15.33 | 593,936 |
2022-02-04 | $16.15 | $16.18 | $15.90 | $16.09 | $15.20 | 704,745 |
2022-02-03 | $16.08 | $16.29 | $15.94 | $16.09 | $15.20 | 811,664 |
2022-02-02 | $16.00 | $16.11 | $15.80 | $15.96 | $15.08 | 571,426 |
2022-02-01 | $16.07 | $16.13 | $15.82 | $15.98 | $15.09 | 670,941 |
2022-01-31 | $15.75 | $16.08 | $15.75 | $16.08 | $15.19 | 571,033 |
2022-01-28 | $15.66 | $15.80 | $15.45 | $15.79 | $14.92 | 720,996 |
2022-01-27 | $16.11 | $16.14 | $15.63 | $15.72 | $14.85 | 847,719 |
2022-01-26 | $16.24 | $16.29 | $15.86 | $15.95 | $15.07 | 810,602 |
2022-01-25 | $15.38 | $16.09 | $15.35 | $16.04 | $15.15 | 961,989 |
2022-01-24 | $15.60 | $15.69 | $15.07 | $15.64 | $14.77 | 1,563,904 |
2022-01-21 | $16.20 | $16.21 | $15.81 | $15.82 | $14.94 | 1,141,239 |
2022-01-20 | $16.75 | $16.80 | $16.39 | $16.40 | $15.36 | 864,414 |
2022-01-19 | $16.93 | $16.98 | $16.71 | $16.73 | $15.67 | 549,444 |
2022-01-18 | $16.92 | $17.03 | $16.78 | $16.82 | $15.76 | 476,352 |
2022-01-14 | $16.96 | $16.98 | $16.71 | $16.92 | $15.85 | 609,285 |
2022-01-13 | $17.11 | $17.15 | $16.96 | $16.99 | $15.92 | 531,516 |
2022-01-12 | $17.07 | $17.10 | $16.98 | $17.04 | $15.96 | 410,653 |
2022-01-11 | $16.94 | $17.11 | $16.86 | $17.01 | $15.94 | 563,271 |
2022-01-10 | $16.91 | $17.06 | $16.82 | $16.92 | $15.85 | 464,609 |
2022-01-07 | $16.82 | $16.94 | $16.70 | $16.91 | $15.84 | 351,569 |
2022-01-06 | $16.70 | $16.85 | $16.64 | $16.72 | $15.66 | 450,597 |
2022-01-05 | $16.91 | $17.01 | $16.68 | $16.70 | $15.65 | 676,816 |
2022-01-04 | $17.05 | $17.17 | $16.81 | $16.82 | $15.76 | 938,295 |
2022-01-03 | $16.79 | $17.13 | $16.77 | $17.03 | $15.96 | 813,077 |
2021-12-31 | $16.77 | $16.92 | $16.68 | $16.71 | $15.66 | 607,065 |
2021-12-30 | $16.93 | $17.10 | $16.84 | $16.89 | $15.82 | 414,062 |
2021-12-29 | $17.00 | $17.00 | $16.84 | $16.93 | $15.86 | 488,103 |
2021-12-28 | $16.83 | $17.07 | $16.80 | $17.00 | $15.93 | 558,482 |
2021-12-27 | $16.74 | $16.87 | $16.55 | $16.84 | $15.78 | 534,915 |
2021-12-23 | $16.45 | $16.73 | $16.43 | $16.68 | $15.63 | 544,987 |
2021-12-22 | $16.33 | $16.40 | $16.27 | $16.38 | $15.35 | 644,603 |
2021-12-21 | $15.76 | $16.38 | $15.76 | $16.33 | $15.30 | 1,252,974 |
2021-12-20 | $16.06 | $16.12 | $15.32 | $15.68 | $14.69 | 2,344,945 |
2021-12-17 | $16.50 | $16.53 | $16.20 | $16.25 | $15.22 | 2,512,388 |
2021-12-16 | $16.81 | $16.88 | $16.57 | $16.62 | $15.45 | 834,011 |
2021-12-15 | $16.67 | $16.74 | $16.46 | $16.74 | $15.56 | 998,033 |
2021-12-14 | $16.89 | $17.08 | $16.65 | $16.67 | $15.49 | 664,012 |
2021-12-13 | $17.06 | $17.07 | $16.78 | $16.90 | $15.71 | 864,771 |
2021-12-10 | $17.24 | $17.35 | $17.04 | $17.08 | $15.88 | 509,829 |
2021-12-09 | $17.32 | $17.34 | $17.21 | $17.22 | $16.01 | 354,421 |
2021-12-08 | $17.22 | $17.39 | $17.21 | $17.34 | $16.12 | 407,874 |
2021-12-07 | $17.20 | $17.30 | $17.16 | $17.22 | $16.01 | 547,520 |
2021-12-06 | $16.88 | $17.21 | $16.77 | $17.17 | $15.96 | 917,362 |
2021-12-03 | $16.80 | $16.94 | $16.71 | $16.75 | $15.57 | 960,506 |
2021-12-02 | $16.46 | $16.84 | $16.45 | $16.78 | $15.60 | 882,855 |
2021-12-01 | $16.87 | $16.99 | $16.45 | $16.46 | $15.30 | 1,152,962 |
2021-11-30 | $17.05 | $17.10 | $16.70 | $16.72 | $15.54 | 1,331,041 |
2021-11-29 | $17.28 | $17.30 | $16.94 | $17.15 | $15.94 | 884,475 |
2021-11-26 | $17.20 | $17.22 | $16.96 | $17.15 | $15.94 | 855,175 |
2021-11-24 | $17.26 | $17.35 | $17.24 | $17.29 | $16.07 | 464,877 |
2021-11-23 | $17.35 | $17.37 | $17.20 | $17.26 | $16.04 | 612,236 |
2021-11-22 | $17.52 | $17.55 | $17.28 | $17.29 | $16.07 | 889,585 |
2021-11-19 | $17.57 | $17.57 | $17.45 | $17.47 | $16.24 | 801,257 |
2021-11-18 | $17.81 | $17.81 | $17.60 | $17.79 | $16.41 | 804,516 |
2021-11-17 | $17.83 | $17.86 | $17.71 | $17.77 | $16.39 | 531,533 |
2021-11-16 | $17.94 | $17.94 | $17.81 | $17.82 | $16.44 | 458,492 |
2021-11-15 | $17.83 | $17.91 | $17.82 | $17.89 | $16.51 | 463,585 |
2021-11-12 | $17.85 | $17.86 | $17.79 | $17.81 | $16.43 | 437,000 |
2021-11-11 | $17.87 | $17.89 | $17.81 | $17.85 | $16.47 | 373,540 |
2021-11-10 | $17.88 | $17.98 | $17.86 | $17.87 | $16.49 | 346,422 |
2021-11-09 | $17.93 | $17.99 | $17.88 | $17.89 | $16.51 | 333,906 |
2021-11-08 | $18.02 | $18.02 | $17.88 | $17.92 | $16.53 | 370,188 |
2021-11-05 | $17.80 | $18.05 | $17.80 | $17.98 | $16.59 | 609,415 |
2021-11-04 | $17.68 | $17.75 | $17.62 | $17.73 | $16.36 | 429,781 |
2021-11-03 | $17.55 | $17.78 | $17.53 | $17.61 | $16.25 | 503,428 |
2021-11-02 | $17.69 | $17.73 | $17.49 | $17.55 | $16.19 | 568,959 |
2021-11-01 | $17.55 | $17.76 | $17.49 | $17.70 | $16.33 | 594,964 |
2021-10-29 | $17.60 | $17.60 | $17.47 | $17.50 | $16.15 | 591,017 |
2021-10-28 | $17.81 | $17.87 | $17.47 | $17.48 | $16.13 | 968,671 |
2021-10-27 | $17.80 | $17.86 | $17.69 | $17.78 | $16.40 | 986,666 |
2021-10-26 | $17.77 | $17.82 | $17.70 | $17.74 | $16.37 | 548,601 |
2021-10-25 | $17.81 | $17.87 | $17.75 | $17.77 | $16.39 | 467,285 |
2021-10-22 | $17.86 | $17.91 | $17.78 | $17.81 | $16.43 | 458,970 |
2021-10-21 | $18.00 | $18.03 | $17.83 | $17.85 | $16.47 | 561,104 |
2021-10-20 | $18.05 | $18.15 | $18.04 | $18.08 | $16.56 | 565,185 |
2021-10-19 | $17.98 | $18.03 | $17.92 | $18.02 | $16.50 | 391,277 |
2021-10-18 | $17.85 | $17.97 | $17.82 | $17.91 | $16.40 | 431,456 |
2021-10-15 | $17.99 | $18.01 | $17.85 | $17.85 | $16.35 | 601,237 |
2021-10-14 | $17.85 | $17.91 | $17.81 | $17.88 | $16.38 | 395,197 |
2021-10-13 | $17.73 | $17.85 | $17.63 | $17.84 | $16.34 | 508,907 |
2021-10-12 | $17.70 | $17.75 | $17.62 | $17.74 | $16.25 | 409,089 |
2021-10-11 | $17.65 | $17.74 | $17.64 | $17.67 | $16.18 | 324,290 |
2021-10-08 | $17.57 | $17.66 | $17.56 | $17.61 | $16.13 | 434,437 |
2021-10-07 | $17.57 | $17.66 | $17.53 | $17.55 | $16.07 | 717,617 |
2021-10-06 | $17.40 | $17.55 | $17.37 | $17.53 | $16.06 | 540,985 |
2021-10-05 | $17.49 | $17.57 | $17.43 | $17.53 | $16.06 | 398,760 |
2021-10-04 | $17.45 | $17.66 | $17.45 | $17.50 | $16.03 | 456,462 |
2021-10-01 | $17.32 | $17.53 | $17.26 | $17.48 | $16.01 | 382,605 |
2021-09-30 | $17.41 | $17.49 | $17.28 | $17.28 | $15.83 | 533,801 |
2021-09-29 | $17.48 | $17.52 | $17.39 | $17.43 | $15.96 | 343,895 |
2021-09-28 | $17.55 | $17.64 | $17.45 | $17.48 | $16.01 | 480,957 |
2021-09-27 | $17.52 | $17.68 | $17.50 | $17.55 | $16.07 | 367,116 |
2021-09-24 | $17.43 | $17.56 | $17.43 | $17.47 | $16.00 | 315,217 |
2021-09-23 | $17.46 | $17.57 | $17.46 | $17.49 | $16.02 | 424,863 |
2021-09-22 | $17.36 | $17.55 | $17.33 | $17.46 | $15.99 | 553,990 |
2021-09-21 | $17.42 | $17.49 | $17.34 | $17.36 | $15.90 | 605,583 |
2021-09-20 | $17.48 | $17.50 | $17.28 | $17.46 | $15.87 | 800,843 |
2021-09-17 | $17.63 | $17.70 | $17.50 | $17.50 | $15.91 | 1,268,734 |
2021-09-16 | $17.55 | $17.67 | $17.55 | $17.55 | $15.95 | 380,493 |
2021-09-15 | $17.56 | $17.63 | $17.53 | $17.58 | $15.98 | 374,997 |
2021-09-14 | $17.69 | $17.71 | $17.53 | $17.56 | $15.96 | 386,263 |
2021-09-13 | $17.52 | $17.71 | $17.51 | $17.63 | $16.03 | 435,862 |
2021-09-10 | $17.64 | $17.64 | $17.48 | $17.48 | $15.89 | 300,780 |
2021-09-09 | $17.60 | $17.66 | $17.49 | $17.55 | $15.95 | 351,754 |
2021-09-08 | $17.57 | $17.66 | $17.50 | $17.51 | $15.92 | 343,111 |
2021-09-07 | $17.67 | $17.77 | $17.56 | $17.56 | $15.96 | 379,380 |
2021-09-03 | $17.72 | $17.76 | $17.68 | $17.72 | $16.11 | 347,356 |
2021-09-02 | $17.82 | $17.90 | $17.71 | $17.72 | $16.11 | 293,160 |
2021-09-01 | $17.79 | $17.87 | $17.71 | $17.77 | $16.15 | 378,477 |
2021-08-31 | $17.74 | $17.83 | $17.68 | $17.76 | $16.15 | 279,758 |
2021-08-30 | $17.81 | $17.81 | $17.63 | $17.67 | $16.06 | 328,064 |
2021-08-27 | $17.68 | $17.81 | $17.67 | $17.76 | $16.15 | 334,776 |
2021-08-26 | $17.68 | $17.76 | $17.61 | $17.62 | $16.02 | 331,546 |
2021-08-25 | $17.72 | $17.79 | $17.64 | $17.68 | $16.07 | 304,823 |
2021-08-24 | $17.65 | $17.74 | $17.62 | $17.72 | $16.11 | 622,060 |
2021-08-23 | $17.53 | $17.64 | $17.52 | $17.57 | $15.97 | 466,525 |
2021-08-20 | $17.25 | $17.51 | $17.15 | $17.45 | $15.86 | 462,648 |
2021-08-19 | $17.49 | $17.72 | $17.25 | $17.42 | $15.72 | 836,800 |
2021-08-18 | $17.68 | $17.78 | $17.56 | $17.57 | $15.85 | 502,562 |
2021-08-17 | $17.63 | $17.71 | $17.53 | $17.69 | $15.96 | 460,012 |
2021-08-16 | $17.70 | $17.76 | $17.54 | $17.67 | $15.95 | 348,767 |
2021-08-13 | $17.60 | $17.75 | $17.59 | $17.69 | $15.96 | 320,668 |
2021-08-12 | $17.62 | $17.67 | $17.52 | $17.60 | $15.88 | 291,627 |
2021-08-11 | $17.48 | $17.59 | $17.37 | $17.59 | $15.87 | 406,283 |
2021-08-10 | $17.39 | $17.53 | $17.30 | $17.49 | $15.78 | 479,868 |
2021-08-09 | $17.40 | $17.43 | $17.29 | $17.37 | $15.67 | 379,165 |
2021-08-06 | $17.31 | $17.54 | $17.27 | $17.42 | $15.72 | 414,807 |
2021-08-05 | $17.20 | $17.38 | $17.20 | $17.33 | $15.64 | 477,714 |
2021-08-04 | $17.27 | $17.36 | $17.06 | $17.19 | $15.51 | 636,078 |
2021-08-03 | $17.37 | $17.53 | $17.12 | $17.36 | $15.67 | 552,970 |
2021-08-02 | $17.50 | $17.70 | $17.36 | $17.40 | $15.70 | 546,726 |
2021-07-30 | $17.80 | $17.95 | $17.45 | $17.45 | $15.75 | 787,590 |
2021-07-29 | $17.77 | $17.96 | $17.70 | $17.79 | $16.05 | 504,621 |
2021-07-28 | $17.36 | $17.76 | $17.36 | $17.61 | $15.89 | 689,187 |
2021-07-27 | $17.50 | $17.60 | $17.17 | $17.44 | $15.74 | 638,605 |
2021-07-26 | $17.46 | $17.78 | $17.42 | $17.58 | $15.86 | 581,404 |
2021-07-23 | $17.50 | $17.59 | $17.35 | $17.43 | $15.73 | 659,043 |
2021-07-22 | $17.84 | $17.84 | $17.43 | $17.45 | $15.75 | 881,690 |
2021-07-21 | $17.70 | $17.97 | $17.70 | $17.85 | $16.11 | 589,100 |
2021-07-20 | $17.85 | $18.03 | $17.65 | $17.82 | $15.96 | 783,300 |
2021-07-19 | $17.95 | $17.95 | $17.52 | $17.77 | $15.92 | 1,312,053 |
2021-07-16 | $18.20 | $18.27 | $17.94 | $18.00 | $16.13 | 574,386 |
2021-07-15 | $18.12 | $18.12 | $17.88 | $18.08 | $16.20 | 718,593 |
2021-07-14 | $18.11 | $18.39 | $17.96 | $18.01 | $16.13 | 842,630 |
2021-07-13 | $18.60 | $18.61 | $17.97 | $18.05 | $16.17 | 1,083,389 |
2021-07-12 | $18.55 | $18.64 | $18.37 | $18.57 | $16.64 | 666,291 |
2021-07-09 | $18.41 | $18.60 | $18.38 | $18.57 | $16.64 | 619,441 |
2021-07-08 | $18.13 | $18.55 | $17.86 | $18.21 | $16.31 | 884,533 |
2021-07-07 | $18.52 | $18.61 | $18.29 | $18.30 | $16.39 | 513,190 |
2021-07-06 | $18.63 | $18.65 | $18.39 | $18.56 | $16.63 | 582,137 |
2021-07-02 | $18.80 | $18.81 | $18.53 | $18.61 | $16.67 | 387,146 |
2021-07-01 | $18.67 | $18.85 | $18.63 | $18.80 | $16.84 | 389,586 |
2021-06-30 | $18.66 | $18.75 | $18.48 | $18.66 | $16.72 | 375,964 |
2021-06-29 | $18.82 | $18.86 | $18.50 | $18.51 | $16.58 | 594,453 |
2021-06-28 | $19.06 | $19.09 | $18.75 | $18.81 | $16.85 | 648,008 |
2021-06-25 | $19.28 | $19.37 | $19.07 | $19.10 | $17.11 | 1,338,515 |
2021-06-24 | $19.27 | $19.39 | $19.24 | $19.29 | $17.28 | 313,967 |
2021-06-23 | $19.25 | $19.43 | $19.23 | $19.27 | $17.26 | 387,948 |
2021-06-22 | $19.42 | $19.46 | $19.22 | $19.31 | $17.30 | 360,116 |
2021-06-21 | $19.18 | $19.47 | $19.18 | $19.39 | $17.37 | 517,468 |
2021-06-18 | $19.49 | $19.55 | $19.04 | $19.10 | $17.11 | 1,089,301 |
2021-06-17 | $20.22 | $20.31 | $19.64 | $19.73 | $17.56 | 758,729 |
2021-06-16 | $20.15 | $20.24 | $20.09 | $20.18 | $17.96 | 536,105 |
2021-06-15 | $20.34 | $20.37 | $20.02 | $20.11 | $17.89 | 510,841 |
2021-06-14 | $20.30 | $20.47 | $20.30 | $20.33 | $18.09 | 621,534 |
2021-06-11 | $20.36 | $20.39 | $20.06 | $20.17 | $17.95 | 542,618 |
2021-06-10 | $20.44 | $20.51 | $20.32 | $20.36 | $18.12 | 653,713 |
2021-06-09 | $20.20 | $20.46 | $20.18 | $20.38 | $18.13 | 824,354 |
2021-06-08 | $20.05 | $20.20 | $19.99 | $20.17 | $17.95 | 683,609 |
2021-06-07 | $19.90 | $20.12 | $19.88 | $19.97 | $17.77 | 1,117,598 |
2021-06-04 | $19.90 | $19.91 | $19.82 | $19.88 | $17.69 | 489,032 |
2021-06-03 | $19.91 | $19.96 | $19.82 | $19.86 | $17.67 | 383,661 |
2021-06-02 | $19.98 | $20.00 | $19.82 | $19.94 | $17.74 | 455,722 |
2021-06-01 | $19.61 | $19.89 | $19.58 | $19.89 | $17.70 | 571,121 |
2021-05-28 | $19.46 | $19.57 | $19.43 | $19.55 | $17.40 | 197,295 |
2021-05-27 | $19.54 | $19.57 | $19.42 | $19.45 | $17.31 | 435,160 |
2021-05-26 | $19.36 | $19.46 | $19.25 | $19.40 | $17.26 | 370,798 |
2021-05-25 | $19.56 | $19.65 | $19.26 | $19.26 | $17.14 | 399,944 |
2021-05-24 | $19.59 | $19.62 | $19.45 | $19.56 | $17.40 | 289,142 |
2021-05-21 | $19.57 | $19.62 | $19.51 | $19.56 | $17.40 | 313,016 |
2021-05-20 | $19.71 | $19.80 | $19.59 | $19.68 | $17.40 | 495,246 |
2021-05-19 | $19.69 | $19.77 | $19.47 | $19.71 | $17.42 | 457,271 |
2021-05-18 | $19.61 | $19.88 | $19.58 | $19.70 | $17.41 | 502,268 |
2021-05-17 | $19.30 | $19.63 | $19.25 | $19.59 | $17.32 | 458,922 |
2021-05-14 | $19.30 | $19.37 | $19.20 | $19.31 | $17.07 | 418,180 |
2021-05-13 | $18.82 | $19.30 | $18.82 | $19.12 | $16.90 | 422,506 |
2021-05-12 | $19.42 | $19.58 | $18.67 | $18.77 | $16.59 | 715,417 |
2021-05-11 | $19.76 | $19.77 | $19.32 | $19.46 | $17.20 | 493,804 |
2021-05-10 | $20.12 | $20.17 | $19.86 | $19.87 | $17.56 | 410,285 |
2021-05-07 | $20.11 | $20.27 | $20.07 | $20.12 | $17.78 | 373,717 |
2021-05-06 | $20.24 | $20.24 | $19.94 | $20.19 | $17.85 | 357,345 |
2021-05-05 | $20.18 | $20.24 | $20.11 | $20.17 | $17.83 | 290,556 |
2021-05-04 | $20.28 | $20.28 | $19.88 | $20.03 | $17.71 | 402,998 |
2021-05-03 | $20.30 | $20.41 | $20.19 | $20.20 | $17.86 | 387,123 |
2021-04-30 | $20.09 | $20.26 | $20.09 | $20.20 | $17.86 | 480,456 |
2021-04-29 | $19.94 | $20.18 | $19.94 | $20.13 | $17.79 | 501,899 |
2021-04-28 | $19.62 | $19.99 | $19.61 | $19.92 | $17.61 | 516,353 |
2021-04-27 | $19.51 | $19.71 | $19.50 | $19.57 | $17.30 | 424,381 |
2021-04-26 | $19.61 | $19.68 | $19.43 | $19.47 | $17.21 | 360,122 |
2021-04-23 | $19.44 | $19.60 | $19.44 | $19.51 | $17.25 | 401,378 |
2021-04-22 | $19.57 | $19.64 | $19.38 | $19.38 | $17.13 | 384,435 |
2021-04-21 | $19.42 | $19.63 | $19.26 | $19.57 | $17.30 | 367,912 |
2021-04-20 | $19.68 | $19.72 | $19.38 | $19.72 | $17.32 | 572,165 |
2021-04-19 | $19.99 | $19.99 | $19.64 | $19.74 | $17.33 | 507,278 |
2021-04-16 | $19.65 | $19.92 | $19.65 | $19.87 | $17.45 | 479,707 |
2021-04-15 | $19.67 | $19.71 | $19.37 | $19.65 | $17.25 | 521,402 |
2021-04-14 | $19.60 | $19.78 | $19.51 | $19.64 | $17.25 | 329,813 |
2021-04-13 | $19.50 | $19.67 | $19.35 | $19.60 | $17.21 | 435,799 |
2021-04-12 | $19.30 | $19.49 | $19.24 | $19.49 | $17.11 | 307,532 |
2021-04-09 | $19.41 | $19.42 | $19.25 | $19.26 | $16.91 | 230,335 |
2021-04-08 | $19.23 | $19.38 | $19.14 | $19.37 | $17.01 | 259,429 |
2021-04-07 | $19.24 | $19.29 | $19.11 | $19.21 | $16.87 | 240,783 |
2021-04-06 | $19.18 | $19.32 | $19.16 | $19.21 | $16.87 | 295,405 |
2021-04-05 | $19.09 | $19.20 | $19.03 | $19.15 | $16.82 | 356,114 |
2021-04-01 | $18.91 | $19.02 | $18.81 | $19.02 | $16.70 | 470,112 |
2021-03-31 | $18.97 | $19.09 | $18.87 | $18.93 | $16.62 | 500,134 |
2021-03-30 | $18.63 | $19.08 | $18.63 | $18.97 | $16.66 | 475,572 |
2021-03-29 | $18.69 | $18.89 | $18.62 | $18.63 | $16.36 | 417,306 |
2021-03-26 | $18.66 | $18.78 | $18.59 | $18.78 | $16.49 | 340,517 |
2021-03-25 | $18.50 | $18.72 | $18.21 | $18.58 | $16.32 | 294,981 |
2021-03-24 | $18.53 | $18.96 | $18.42 | $18.42 | $16.17 | 389,082 |
2021-03-23 | $18.62 | $18.82 | $18.37 | $18.43 | $16.18 | 336,295 |
2021-03-22 | $18.55 | $18.71 | $18.43 | $18.66 | $16.39 | 400,818 |
2021-03-19 | $18.68 | $18.92 | $18.52 | $18.55 | $16.29 | 1,048,452 |
2021-03-18 | $18.95 | $19.11 | $18.76 | $18.81 | $16.40 | 516,236 |
2021-03-17 | $18.83 | $19.03 | $18.50 | $19.01 | $16.58 | 449,948 |
2021-03-16 | $18.96 | $19.06 | $18.84 | $18.89 | $16.47 | 389,177 |
2021-03-15 | $18.70 | $19.05 | $18.65 | $18.98 | $16.55 | 527,313 |
2021-03-12 | $18.43 | $18.82 | $18.43 | $18.64 | $16.25 | 539,839 |
2021-03-11 | $18.60 | $18.65 | $18.33 | $18.43 | $16.07 | 490,369 |
2021-03-10 | $18.41 | $18.56 | $18.27 | $18.49 | $16.12 | 574,253 |
2021-03-09 | $18.44 | $18.51 | $18.20 | $18.40 | $16.04 | 945,982 |
2021-03-08 | $18.01 | $18.47 | $17.89 | $18.15 | $15.83 | 1,036,378 |
2021-03-05 | $18.46 | $18.54 | $17.30 | $17.76 | $15.49 | 2,223,535 |
2021-03-04 | $18.55 | $18.74 | $18.13 | $18.29 | $15.95 | 2,578,948 |
2021-03-03 | $19.21 | $19.53 | $19.13 | $19.13 | $16.68 | 482,479 |
2021-03-02 | $19.03 | $19.27 | $18.91 | $19.19 | $16.73 | 263,733 |
2021-03-01 | $19.13 | $19.40 | $18.89 | $19.03 | $16.59 | 319,999 |
2021-02-26 | $18.72 | $19.04 | $18.59 | $18.82 | $16.41 | 408,927 |
2021-02-25 | $18.99 | $19.24 | $18.58 | $18.69 | $16.30 | 391,769 |
2021-02-24 | $18.82 | $19.09 | $18.77 | $18.99 | $16.56 | 314,947 |
2021-02-23 | $18.90 | $18.93 | $18.45 | $18.73 | $16.33 | 303,806 |
2021-02-22 | $18.88 | $19.09 | $18.81 | $18.89 | $16.47 | 396,874 |
2021-02-19 | $18.70 | $19.00 | $18.70 | $18.88 | $16.46 | 345,125 |
2021-02-18 | $18.89 | $18.97 | $18.65 | $18.77 | $16.26 | 474,663 |
2021-02-17 | $18.98 | $19.10 | $18.71 | $18.80 | $16.28 | 373,309 |
2021-02-16 | $18.70 | $19.15 | $18.64 | $18.97 | $16.43 | 754,631 |
2021-02-12 | $18.57 | $18.72 | $18.44 | $18.58 | $16.09 | 374,665 |
2021-02-11 | $18.41 | $18.68 | $18.30 | $18.51 | $16.03 | 244,273 |
2021-02-10 | $18.49 | $18.64 | $18.35 | $18.43 | $15.96 | 338,629 |
2021-02-09 | $18.38 | $18.50 | $18.23 | $18.48 | $16.00 | 351,395 |
2021-02-08 | $18.50 | $18.64 | $18.18 | $18.38 | $15.92 | 525,118 |
2021-02-05 | $18.09 | $18.48 | $17.99 | $18.45 | $15.98 | 680,980 |
2021-02-04 | $18.02 | $18.29 | $17.85 | $18.00 | $15.59 | 774,316 |
2021-02-03 | $18.00 | $18.13 | $17.78 | $17.81 | $15.42 | 635,166 |
2021-02-02 | $17.90 | $18.02 | $17.71 | $18.02 | $15.61 | 510,166 |
2021-02-01 | $18.14 | $18.14 | $17.52 | $17.78 | $15.40 | 1,005,085 |
2021-01-29 | $18.16 | $18.29 | $18.03 | $18.05 | $15.63 | 1,872,077 |
2021-01-28 | $18.52 | $18.93 | $18.45 | $18.75 | $16.24 | 602,736 |
2021-01-27 | $18.45 | $18.61 | $18.17 | $18.45 | $15.98 | 422,840 |
2021-01-26 | $18.59 | $18.68 | $18.47 | $18.60 | $16.11 | 340,073 |
2021-01-25 | $18.31 | $18.72 | $18.21 | $18.48 | $16.00 | 246,340 |
2021-01-22 | $18.34 | $18.46 | $18.17 | $18.43 | $15.96 | 386,111 |
2021-01-21 | $18.45 | $18.73 | $18.36 | $18.60 | $16.00 | 415,548 |
2021-01-20 | $18.07 | $18.46 | $18.04 | $18.46 | $15.87 | 298,378 |
2021-01-19 | $18.02 | $18.12 | $17.85 | $18.07 | $15.54 | 319,612 |
2021-01-15 | $17.79 | $18.04 | $17.69 | $17.92 | $15.41 | 247,022 |
2021-01-14 | $17.69 | $17.92 | $17.60 | $17.80 | $15.31 | 256,924 |
2021-01-13 | $17.65 | $17.67 | $17.49 | $17.59 | $15.13 | 153,001 |
2021-01-12 | $17.57 | $17.63 | $17.45 | $17.60 | $15.14 | 222,276 |
2021-01-11 | $17.68 | $17.80 | $17.49 | $17.53 | $15.08 | 246,515 |
2021-01-08 | $17.67 | $17.68 | $17.45 | $17.68 | $15.20 | 203,898 |
2021-01-07 | $17.56 | $17.78 | $17.41 | $17.64 | $15.17 | 237,048 |
2021-01-06 | $17.49 | $17.71 | $17.39 | $17.52 | $15.07 | 345,550 |
2021-01-05 | $17.55 | $17.67 | $17.28 | $17.35 | $14.92 | 434,089 |
2021-01-04 | $17.86 | $17.90 | $17.42 | $17.58 | $15.12 | 413,301 |
2020-12-31 | $17.58 | $17.82 | $17.53 | $17.80 | $15.31 | 190,230 |
2020-12-30 | $17.50 | $17.78 | $17.42 | $17.56 | $15.10 | 225,004 |
2020-12-29 | $17.67 | $17.74 | $17.42 | $17.50 | $15.05 | 232,116 |
2020-12-28 | $17.82 | $18.02 | $17.64 | $17.65 | $15.18 | 221,140 |
2020-12-24 | $17.82 | $17.88 | $17.58 | $17.72 | $15.24 | 91,924 |
2020-12-23 | $17.66 | $18.00 | $17.59 | $17.81 | $15.32 | 219,725 |
2020-12-22 | $17.76 | $17.76 | $17.51 | $17.62 | $15.15 | 315,776 |
2020-12-21 | $17.90 | $17.99 | $17.58 | $17.75 | $15.26 | 412,291 |
2020-12-18 | $17.93 | $18.12 | $17.76 | $17.97 | $15.45 | 1,328,459 |
2020-12-17 | $18.13 | $18.21 | $18.04 | $18.15 | $15.50 | 362,728 |
2020-12-16 | $18.40 | $18.40 | $18.04 | $18.10 | $15.45 | 335,307 |
2020-12-15 | $18.30 | $18.41 | $18.18 | $18.35 | $15.67 | 302,016 |
2020-12-14 | $18.16 | $18.23 | $18.06 | $18.20 | $15.54 | 307,235 |
2020-12-11 | $18.10 | $18.17 | $17.97 | $18.09 | $15.44 | 202,355 |
2020-12-10 | $18.23 | $18.23 | $17.88 | $18.13 | $15.48 | 297,794 |
2020-12-09 | $18.28 | $18.35 | $17.94 | $18.08 | $15.44 | 385,848 |
2020-12-08 | $17.98 | $18.21 | $17.85 | $18.17 | $15.51 | 305,416 |
2020-12-07 | $18.05 | $18.06 | $17.75 | $17.83 | $15.22 | 291,484 |
2020-12-04 | $17.85 | $18.04 | $17.83 | $18.03 | $15.39 | 297,195 |
2020-12-03 | $17.80 | $17.87 | $17.68 | $17.83 | $15.22 | 193,317 |
2020-12-02 | $17.70 | $17.89 | $17.65 | $17.75 | $15.15 | 247,990 |
2020-12-01 | $17.82 | $18.03 | $17.62 | $17.70 | $15.11 | 307,232 |
2020-11-30 | $17.90 | $17.91 | $17.51 | $17.61 | $15.04 | 491,386 |
2020-11-27 | $17.84 | $18.00 | $17.69 | $17.92 | $15.30 | 101,711 |
2020-11-25 | $18.11 | $18.11 | $17.70 | $17.78 | $15.18 | 230,979 |
2020-11-24 | $18.00 | $18.12 | $17.76 | $17.98 | $15.35 | 338,658 |
2020-11-23 | $17.65 | $17.87 | $17.57 | $17.59 | $15.02 | 296,340 |
2020-11-20 | $17.57 | $17.90 | $17.52 | $17.56 | $14.99 | 264,049 |
2020-11-19 | $17.70 | $17.70 | $17.18 | $17.61 | $15.04 | 472,004 |
2020-11-18 | $18.16 | $18.37 | $17.77 | $17.77 | $15.06 | 478,039 |
2020-11-17 | $17.80 | $18.07 | $17.78 | $17.94 | $15.20 | 360,404 |
2020-11-16 | $17.88 | $18.15 | $17.71 | $17.94 | $15.20 | 439,723 |
2020-11-13 | $17.49 | $17.78 | $17.49 | $17.67 | $14.98 | 227,352 |
2020-11-12 | $17.54 | $17.54 | $17.20 | $17.39 | $14.74 | 226,074 |
2020-11-11 | $17.82 | $17.83 | $17.27 | $17.63 | $14.94 | 277,173 |
2020-11-10 | $17.05 | $18.05 | $17.03 | $17.82 | $15.10 | 482,904 |
2020-11-09 | $17.12 | $17.42 | $16.90 | $16.90 | $14.32 | 503,277 |
2020-11-06 | $16.77 | $16.90 | $16.66 | $16.74 | $14.19 | 274,300 |
2020-11-05 | $16.70 | $16.85 | $16.65 | $16.71 | $14.16 | 210,760 |
2020-11-04 | $16.67 | $16.92 | $16.40 | $16.64 | $14.10 | 172,924 |
2020-11-03 | $16.85 | $16.88 | $16.53 | $16.66 | $14.12 | 207,858 |
2020-11-02 | $16.63 | $16.72 | $16.43 | $16.71 | $14.16 | 207,903 |
2020-10-30 | $16.80 | $16.94 | $16.28 | $16.38 | $13.88 | 391,213 |
2020-10-29 | $16.62 | $16.93 | $16.36 | $16.84 | $14.27 | 631,658 |
2020-10-28 | $16.08 | $16.66 | $16.00 | $16.54 | $14.02 | 721,669 |
2020-10-27 | $15.84 | $16.12 | $15.75 | $16.00 | $13.56 | 294,655 |
2020-10-26 | $15.90 | $15.92 | $15.49 | $15.77 | $13.37 | 291,186 |
2020-10-23 | $15.97 | $16.18 | $15.85 | $16.02 | $13.58 | 272,467 |
2020-10-22 | $15.87 | $15.99 | $15.76 | $15.89 | $13.47 | 204,848 |
2020-10-21 | $15.95 | $16.05 | $15.78 | $15.93 | $13.39 | 243,096 |
2020-10-20 | $16.04 | $16.15 | $15.90 | $15.92 | $13.38 | 261,497 |
2020-10-19 | $16.20 | $16.20 | $15.93 | $15.94 | $13.40 | 304,213 |
2020-10-16 | $15.94 | $16.11 | $15.86 | $16.01 | $13.46 | 156,764 |
2020-10-15 | $16.03 | $16.12 | $15.91 | $15.98 | $13.43 | 176,674 |
2020-10-14 | $16.00 | $16.16 | $15.96 | $16.11 | $13.54 | 308,995 |
2020-10-13 | $15.98 | $16.10 | $15.94 | $16.02 | $13.47 | 132,695 |
2020-10-12 | $16.08 | $16.14 | $15.92 | $16.07 | $13.51 | 157,563 |
2020-10-09 | $16.39 | $16.40 | $16.03 | $16.09 | $13.53 | 226,264 |
2020-10-08 | $15.88 | $16.35 | $15.86 | $16.27 | $13.68 | 336,885 |
2020-10-07 | $15.80 | $15.87 | $15.65 | $15.78 | $13.27 | 237,402 |
2020-10-06 | $15.75 | $16.06 | $15.64 | $15.67 | $13.17 | 258,966 |
2020-10-05 | $15.64 | $15.78 | $15.59 | $15.72 | $13.21 | 189,620 |
2020-10-02 | $14.98 | $15.65 | $14.98 | $15.60 | $13.11 | 309,153 |
2020-10-01 | $15.24 | $15.29 | $15.03 | $15.29 | $12.85 | 250,955 |
2020-09-30 | $15.20 | $15.43 | $15.13 | $15.21 | $12.79 | 187,960 |
2020-09-29 | $15.62 | $15.66 | $15.08 | $15.20 | $12.78 | 267,059 |
2020-09-28 | $15.32 | $15.79 | $15.32 | $15.61 | $13.12 | 313,432 |
2020-09-25 | $15.06 | $15.31 | $14.99 | $15.27 | $12.84 | 244,990 |
2020-09-24 | $15.29 | $15.36 | $14.52 | $15.13 | $12.72 | 869,177 |
2020-09-23 | $15.74 | $15.88 | $15.35 | $15.36 | $12.91 | 630,839 |
2020-09-22 | $15.94 | $16.02 | $15.72 | $15.79 | $13.16 | 314,300 |
2020-09-21 | $16.10 | $16.10 | $15.69 | $15.83 | $13.20 | 467,262 |
2020-09-18 | $16.10 | $16.32 | $15.94 | $16.28 | $13.57 | 934,680 |
2020-09-17 | $15.97 | $16.23 | $15.78 | $15.98 | $13.32 | 401,411 |
2020-09-16 | $15.84 | $16.15 | $15.79 | $16.06 | $13.39 | 248,193 |
2020-09-15 | $15.78 | $15.93 | $15.70 | $15.76 | $13.14 | 164,969 |
2020-09-14 | $15.40 | $15.77 | $15.23 | $15.74 | $13.12 | 369,747 |
2020-09-11 | $15.50 | $15.53 | $15.04 | $15.22 | $12.69 | 554,484 |
2020-09-10 | $15.78 | $15.78 | $15.45 | $15.48 | $12.90 | 365,470 |
2020-09-09 | $15.73 | $15.96 | $15.72 | $15.74 | $13.12 | 234,631 |
2020-09-08 | $15.46 | $15.79 | $15.23 | $15.60 | $13.00 | 322,341 |
2020-09-04 | $15.52 | $15.69 | $15.08 | $15.49 | $12.91 | 279,246 |
2020-09-03 | $15.76 | $15.84 | $15.43 | $15.49 | $12.91 | 210,140 |
2020-09-02 | $15.91 | $15.94 | $15.61 | $15.76 | $13.14 | 203,441 |
2020-09-01 | $15.89 | $16.02 | $15.75 | $15.87 | $13.23 | 182,130 |
2020-08-31 | $15.98 | $15.98 | $15.70 | $15.84 | $13.20 | 273,279 |
2020-08-28 | $15.83 | $16.02 | $15.71 | $15.98 | $13.32 | 252,803 |
2020-08-27 | $15.81 | $16.08 | $15.56 | $15.74 | $13.12 | 264,370 |
2020-08-26 | $16.02 | $16.02 | $15.85 | $15.92 | $13.27 | 236,818 |
2020-08-25 | $16.20 | $16.29 | $15.68 | $15.99 | $13.33 | 340,449 |
2020-08-24 | $15.85 | $16.25 | $15.70 | $16.14 | $13.45 | 285,862 |
2020-08-21 | $15.93 | $15.96 | $15.70 | $15.76 | $13.14 | 248,684 |
2020-08-20 | $15.83 | $16.12 | $15.72 | $15.90 | $13.25 | 247,186 |
2020-08-19 | $15.98 | $16.16 | $15.88 | $16.01 | $13.24 | 350,311 |
2020-08-18 | $16.00 | $16.09 | $15.83 | $15.97 | $13.20 | 270,235 |
2020-08-17 | $16.25 | $16.32 | $15.94 | $16.00 | $13.23 | 393,761 |
2020-08-14 | $15.68 | $16.09 | $15.51 | $16.03 | $13.25 | 256,021 |
2020-08-13 | $15.24 | $15.82 | $15.24 | $15.68 | $12.96 | 562,606 |
2020-08-12 | $15.29 | $15.50 | $15.14 | $15.28 | $12.63 | 261,953 |
2020-08-11 | $15.73 | $15.95 | $15.18 | $15.29 | $12.64 | 290,224 |
2020-08-10 | $15.41 | $15.84 | $15.34 | $15.58 | $12.88 | 307,687 |
2020-08-07 | $15.05 | $15.34 | $14.94 | $15.34 | $12.68 | 228,627 |
2020-08-06 | $15.26 | $15.43 | $15.07 | $15.10 | $12.49 | 166,382 |
2020-08-05 | $15.03 | $15.29 | $15.03 | $15.16 | $12.53 | 244,052 |
2020-08-04 | $15.17 | $15.23 | $14.67 | $14.96 | $12.37 | 321,786 |
2020-08-03 | $15.40 | $15.42 | $15.07 | $15.26 | $12.62 | 425,251 |
2020-07-31 | $15.40 | $15.60 | $15.11 | $15.45 | $12.77 | 343,578 |
2020-07-30 | $15.70 | $15.70 | $15.33 | $15.42 | $12.75 | 486,703 |
2020-07-29 | $15.48 | $15.80 | $15.38 | $15.73 | $13.01 | 650,123 |
2020-07-28 | $15.10 | $15.38 | $15.10 | $15.27 | $12.63 | 151,825 |
2020-07-27 | $15.00 | $15.34 | $14.98 | $15.22 | $12.58 | 310,495 |
2020-07-24 | $15.38 | $15.47 | $15.10 | $15.10 | $12.49 | 214,288 |
2020-07-23 | $15.66 | $15.66 | $15.24 | $15.29 | $12.64 | 381,794 |
2020-07-22 | $15.25 | $15.57 | $15.11 | $15.57 | $12.87 | 342,447 |
2020-07-21 | $14.98 | $15.33 | $14.90 | $15.33 | $12.57 | 329,586 |
2020-07-20 | $14.85 | $15.02 | $14.67 | $14.82 | $12.15 | 262,561 |
2020-07-17 | $15.00 | $15.25 | $14.88 | $14.93 | $12.24 | 293,092 |
2020-07-16 | $14.67 | $15.00 | $14.61 | $14.98 | $12.28 | 279,109 |
2020-07-15 | $14.36 | $14.88 | $14.27 | $14.81 | $12.14 | 375,518 |
2020-07-14 | $13.74 | $14.23 | $13.68 | $14.16 | $11.61 | 300,710 |
2020-07-13 | $13.84 | $13.95 | $13.65 | $13.66 | $11.20 | 225,829 |
2020-07-10 | $13.50 | $13.73 | $13.31 | $13.73 | $11.26 | 169,856 |
2020-07-09 | $13.91 | $13.91 | $13.42 | $13.57 | $11.13 | 257,404 |
2020-07-08 | $13.72 | $13.95 | $13.66 | $13.93 | $11.42 | 177,303 |
2020-07-07 | $13.90 | $13.98 | $13.71 | $13.75 | $11.27 | 256,237 |
2020-07-06 | $14.00 | $14.17 | $13.72 | $13.87 | $11.37 | 324,526 |
2020-07-02 | $14.37 | $14.37 | $13.72 | $13.75 | $11.27 | 269,272 |
2020-07-01 | $14.25 | $14.56 | $14.04 | $14.07 | $11.54 | 282,090 |
2020-06-30 | $14.19 | $14.44 | $14.03 | $14.30 | $11.73 | 272,709 |
2020-06-29 | $14.01 | $14.29 | $13.74 | $14.18 | $11.63 | 284,459 |
2020-06-26 | $14.04 | $14.18 | $13.25 | $13.86 | $11.36 | 514,576 |
2020-06-25 | $13.78 | $14.25 | $13.72 | $14.24 | $11.68 | 330,603 |
2020-06-24 | $13.91 | $14.04 | $13.36 | $13.79 | $11.31 | 681,355 |
2020-06-23 | $14.26 | $14.56 | $13.86 | $14.23 | $11.67 | 417,681 |
2020-06-22 | $14.20 | $14.32 | $14.01 | $14.24 | $11.68 | 318,220 |
2020-06-19 | $14.54 | $14.76 | $14.18 | $14.33 | $11.75 | 667,260 |
2020-06-18 | $14.49 | $14.72 | $14.37 | $14.59 | $11.86 | 257,852 |
2020-06-17 | $14.72 | $14.83 | $14.51 | $14.66 | $11.91 | 304,191 |
2020-06-16 | $15.00 | $15.05 | $14.02 | $14.54 | $11.82 | 339,892 |
2020-06-15 | $13.88 | $14.72 | $13.50 | $14.34 | $11.65 | 465,937 |
2020-06-12 | $14.07 | $14.23 | $13.41 | $14.08 | $11.44 | 363,678 |
2020-06-11 | $13.75 | $14.04 | $12.97 | $13.43 | $10.91 | 688,543 |
2020-06-10 | $15.20 | $15.20 | $13.90 | $14.34 | $11.65 | 498,069 |
2020-06-09 | $15.31 | $15.55 | $14.89 | $15.00 | $12.19 | 492,533 |
2020-06-08 | $15.00 | $15.92 | $15.00 | $15.74 | $12.79 | 492,532 |
2020-06-05 | $14.78 | $15.45 | $14.38 | $14.54 | $11.82 | 677,218 |
2020-06-04 | $13.61 | $14.48 | $13.57 | $14.34 | $11.65 | 407,617 |
2020-06-03 | $13.37 | $13.81 | $13.25 | $13.65 | $11.09 | 301,393 |
2020-06-02 | $13.29 | $13.40 | $13.08 | $13.19 | $10.72 | 175,922 |
2020-06-01 | $12.90 | $13.45 | $12.71 | $13.13 | $10.67 | 243,401 |
2020-05-29 | $13.15 | $13.16 | $12.82 | $12.86 | $10.45 | 290,454 |
2020-05-28 | $13.64 | $13.64 | $13.11 | $13.15 | $10.69 | 299,831 |
2020-05-27 | $13.64 | $13.69 | $13.00 | $13.50 | $10.97 | 372,740 |
2020-05-26 | $13.44 | $13.46 | $13.21 | $13.37 | $10.86 | 552,482 |
2020-05-22 | $12.95 | $13.12 | $12.62 | $12.98 | $10.55 | 238,207 |
2020-05-21 | $13.30 | $13.30 | $12.74 | $12.85 | $10.44 | 383,769 |
2020-05-20 | $13.31 | $13.57 | $13.23 | $13.39 | $10.76 | 531,402 |
2020-05-19 | $12.98 | $13.35 | $12.75 | $13.05 | $10.48 | 415,748 |
2020-05-18 | $13.17 | $13.29 | $12.54 | $12.96 | $10.41 | 626,824 |
2020-05-15 | $12.34 | $12.62 | $12.08 | $12.49 | $10.03 | 321,283 |
2020-05-14 | $11.70 | $12.34 | $11.12 | $12.34 | $9.91 | 527,758 |
2020-05-13 | $12.45 | $12.45 | $11.50 | $11.88 | $9.54 | 598,683 |
2020-05-12 | $12.82 | $12.87 | $12.38 | $12.42 | $9.98 | 392,914 |
2020-05-11 | $13.25 | $13.31 | $12.55 | $12.72 | $10.22 | 379,589 |
2020-05-08 | $13.45 | $13.53 | $13.12 | $13.33 | $10.71 | 254,259 |
2020-05-07 | $12.92 | $13.51 | $12.90 | $13.21 | $10.61 | 324,278 |
2020-05-06 | $13.64 | $14.15 | $12.85 | $12.96 | $10.41 | 467,720 |
2020-05-05 | $13.89 | $14.33 | $13.63 | $13.64 | $10.96 | 290,888 |
2020-05-04 | $13.52 | $13.80 | $13.32 | $13.55 | $10.88 | 388,854 |
2020-05-01 | $14.20 | $14.20 | $13.55 | $13.80 | $11.08 | 401,867 |
2020-04-30 | $14.51 | $14.80 | $14.11 | $14.31 | $11.49 | 430,701 |
2020-04-29 | $14.79 | $15.18 | $14.30 | $14.78 | $11.87 | 597,729 |
2020-04-28 | $13.88 | $14.45 | $13.53 | $14.17 | $11.38 | 462,305 |
2020-04-27 | $13.26 | $13.86 | $13.07 | $13.56 | $10.89 | 266,630 |
2020-04-24 | $13.39 | $13.41 | $12.93 | $13.26 | $10.65 | 430,346 |
2020-04-23 | $13.53 | $13.95 | $13.40 | $13.49 | $10.84 | 243,473 |
2020-04-22 | $14.00 | $14.00 | $13.26 | $13.56 | $10.89 | 294,832 |
2020-04-21 | $13.25 | $13.82 | $13.05 | $13.74 | $11.04 | 380,670 |
2020-04-20 | $13.59 | $14.35 | $13.52 | $13.74 | $10.92 | 580,502 |
2020-04-17 | $13.85 | $14.18 | $12.39 | $14.05 | $11.16 | 713,019 |
2020-04-16 | $13.38 | $13.69 | $12.86 | $13.12 | $10.42 | 487,969 |
2020-04-15 | $13.69 | $13.82 | $13.04 | $13.20 | $10.49 | 1,022,242 |
2020-04-14 | $14.50 | $14.82 | $13.16 | $13.88 | $11.03 | 571,019 |
2020-04-13 | $14.15 | $14.19 | $13.00 | $13.95 | $11.08 | 463,607 |
2020-04-09 | $13.71 | $15.25 | $13.23 | $14.00 | $11.12 | 990,326 |
2020-04-08 | $12.16 | $13.09 | $12.00 | $12.97 | $10.31 | 1,224,654 |
2020-04-07 | $11.12 | $12.14 | $10.88 | $11.05 | $8.78 | 1,009,698 |
2020-04-06 | $10.01 | $11.24 | $9.79 | $10.26 | $8.15 | 619,613 |
2020-04-03 | $9.79 | $9.79 | $8.59 | $9.22 | $7.33 | 726,556 |
2020-04-02 | $9.34 | $10.00 | $9.33 | $9.94 | $7.90 | 502,810 |
2020-04-01 | $9.72 | $10.00 | $8.76 | $9.30 | $7.39 | 525,409 |
2020-03-31 | $10.71 | $11.19 | $10.38 | $10.44 | $8.30 | 526,245 |
2020-03-30 | $11.85 | $11.93 | $10.50 | $10.80 | $8.58 | 389,673 |
2020-03-27 | $12.75 | $13.15 | $11.63 | $11.96 | $9.50 | 562,320 |
2020-03-26 | $10.39 | $15.11 | $10.39 | $13.19 | $10.48 | 1,477,753 |
2020-03-25 | $8.71 | $11.41 | $8.62 | $9.79 | $7.78 | 1,024,822 |
2020-03-24 | $11.20 | $11.28 | $8.53 | $8.54 | $6.79 | 936,438 |
2020-03-23 | $12.10 | $12.46 | $10.14 | $10.87 | $8.64 | 529,617 |
2020-03-20 | $11.07 | $12.91 | $11.05 | $11.84 | $9.41 | 896,469 |
2020-03-19 | $9.70 | $12.84 | $9.16 | $11.08 | $8.69 | 1,018,102 |
2020-03-18 | $11.53 | $11.53 | $7.04 | $9.68 | $7.60 | 1,057,315 |
2020-03-17 | $12.12 | $12.25 | $10.80 | $12.03 | $9.44 | 935,066 |
2020-03-16 | $11.46 | $14.07 | $11.27 | $11.99 | $9.41 | 1,244,157 |
2020-03-13 | $13.12 | $13.45 | $11.69 | $12.13 | $9.52 | 604,235 |
2020-03-12 | $13.92 | $14.30 | $12.29 | $12.38 | $9.71 | 950,933 |
2020-03-11 | $15.43 | $15.58 | $14.76 | $14.94 | $11.72 | 495,811 |
2020-03-10 | $16.00 | $16.25 | $15.23 | $15.83 | $12.42 | 397,591 |
2020-03-09 | $16.36 | $16.52 | $14.00 | $15.58 | $12.22 | 622,927 |
2020-03-06 | $17.92 | $17.96 | $17.04 | $17.55 | $13.77 | 560,675 |
2020-03-05 | $18.21 | $18.46 | $18.02 | $18.33 | $14.38 | 358,279 |
2020-03-04 | $18.48 | $18.76 | $18.07 | $18.55 | $14.55 | 392,041 |
2020-03-03 | $18.08 | $18.62 | $17.93 | $18.32 | $14.37 | 547,671 |
2020-03-02 | $17.14 | $18.11 | $17.12 | $18.04 | $14.15 | 805,299 |
2020-02-28 | $17.34 | $17.35 | $16.65 | $17.10 | $13.42 | 733,762 |
2020-02-27 | $18.34 | $18.35 | $17.57 | $17.58 | $13.79 | 699,929 |
2020-02-26 | $18.40 | $18.98 | $18.32 | $18.50 | $14.52 | 632,781 |
2020-02-25 | $19.01 | $19.33 | $18.39 | $18.51 | $14.52 | 681,649 |
2020-02-24 | $19.01 | $19.27 | $18.79 | $19.05 | $14.95 | 632,686 |
2020-02-21 | $20.01 | $20.05 | $19.46 | $19.46 | $15.27 | 381,042 |
2020-02-20 | $19.94 | $20.34 | $19.90 | $20.17 | $15.70 | 501,290 |
2020-02-19 | $19.67 | $19.97 | $19.67 | $19.89 | $15.49 | 304,100 |
2020-02-18 | $19.43 | $19.72 | $19.30 | $19.64 | $15.29 | 388,253 |
2020-02-14 | $19.01 | $19.23 | $18.99 | $19.19 | $14.94 | 255,733 |
2020-02-13 | $18.99 | $19.12 | $18.95 | $19.07 | $14.85 | 216,543 |
2020-02-12 | $19.09 | $19.18 | $18.94 | $18.95 | $14.75 | 191,289 |
2020-02-11 | $19.14 | $19.14 | $18.90 | $19.06 | $14.84 | 339,162 |
2020-02-10 | $18.97 | $19.23 | $18.95 | $19.15 | $14.91 | 311,288 |
2020-02-07 | $18.86 | $19.10 | $18.86 | $18.90 | $14.72 | 337,989 |
2020-02-06 | $18.24 | $19.27 | $18.24 | $18.75 | $14.60 | 896,427 |
2020-02-05 | $17.85 | $18.03 | $17.81 | $17.99 | $14.01 | 213,030 |
2020-02-04 | $17.96 | $17.96 | $17.72 | $17.82 | $13.88 | 205,666 |
2020-02-03 | $17.88 | $17.98 | $17.84 | $17.93 | $13.96 | 170,193 |
2020-01-31 | $17.88 | $17.96 | $17.76 | $17.82 | $13.88 | 242,437 |
2020-01-30 | $17.75 | $17.97 | $17.75 | $17.88 | $13.92 | 180,142 |
2020-01-29 | $17.70 | $17.84 | $17.70 | $17.83 | $13.88 | 171,600 |
2020-01-28 | $17.63 | $17.79 | $17.63 | $17.70 | $13.78 | 145,810 |
2020-01-27 | $17.70 | $17.74 | $17.56 | $17.59 | $13.70 | 258,877 |
2020-01-24 | $18.04 | $18.13 | $17.77 | $17.81 | $13.87 | 216,175 |
2020-01-23 | $18.00 | $18.20 | $17.99 | $18.11 | $14.10 | 225,271 |
2020-01-22 | $18.15 | $18.20 | $18.09 | $18.14 | $14.01 | 224,760 |
2020-01-21 | $18.00 | $18.15 | $17.99 | $18.10 | $13.98 | 451,440 |
2020-01-17 | $18.00 | $18.07 | $17.88 | $17.99 | $13.89 | 278,057 |
2020-01-16 | $18.02 | $18.05 | $17.95 | $17.99 | $13.89 | 194,134 |
2020-01-15 | $17.80 | $18.00 | $17.79 | $17.99 | $13.89 | 172,559 |
2020-01-14 | $17.84 | $17.92 | $17.72 | $17.80 | $13.75 | 260,288 |
2020-01-13 | $17.52 | $17.69 | $17.43 | $17.68 | $13.65 | 169,070 |
2020-01-10 | $17.30 | $17.50 | $17.28 | $17.49 | $13.51 | 152,023 |
2020-01-09 | $17.30 | $17.49 | $17.26 | $17.31 | $13.37 | 162,381 |
2020-01-08 | $17.36 | $17.47 | $17.29 | $17.30 | $13.36 | 149,945 |
2020-01-07 | $17.23 | $17.40 | $17.19 | $17.39 | $13.43 | 192,413 |
2020-01-06 | $17.06 | $17.29 | $17.05 | $17.19 | $13.27 | 189,301 |
2020-01-03 | $16.87 | $17.08 | $16.86 | $17.04 | $13.16 | 175,246 |
2020-01-02 | $16.99 | $17.01 | $16.82 | $16.94 | $13.08 | 197,215 |
2019-12-31 | $16.98 | $17.04 | $16.91 | $16.94 | $13.08 | 102,199 |
2019-12-30 | $17.08 | $17.14 | $16.95 | $16.98 | $13.11 | 159,850 |
2019-12-27 | $17.09 | $17.15 | $17.02 | $17.08 | $13.19 | 192,922 |
2019-12-26 | $17.03 | $17.16 | $17.02 | $17.05 | $13.17 | 248,339 |
2019-12-24 | $16.89 | $17.07 | $16.87 | $17.02 | $13.14 | 90,620 |
2019-12-23 | $16.94 | $16.95 | $16.83 | $16.90 | $13.05 | 184,208 |
2019-12-20 | $17.00 | $17.00 | $16.89 | $16.94 | $13.08 | 794,817 |
2019-12-19 | $17.13 | $17.23 | $17.07 | $17.15 | $13.13 | 383,344 |
2019-12-18 | $17.15 | $17.19 | $17.02 | $17.11 | $13.10 | 270,186 |
2019-12-17 | $16.91 | $17.15 | $16.91 | $17.14 | $13.12 | 323,729 |
2019-12-16 | $17.02 | $17.09 | $16.90 | $16.90 | $12.94 | 293,550 |
2019-12-13 | $16.84 | $16.94 | $16.76 | $16.90 | $12.94 | 180,295 |
2019-12-12 | $16.83 | $16.86 | $16.70 | $16.84 | $12.89 | 242,543 |
2019-12-11 | $16.86 | $16.86 | $16.74 | $16.84 | $12.89 | 152,688 |
2019-12-10 | $16.78 | $16.86 | $16.77 | $16.86 | $12.91 | 158,055 |
2019-12-09 | $16.88 | $16.90 | $16.77 | $16.81 | $12.87 | 175,490 |
2019-12-06 | $16.88 | $16.91 | $16.82 | $16.88 | $12.92 | 152,838 |
2019-12-05 | $16.83 | $16.86 | $16.75 | $16.82 | $12.87 | 143,721 |
2019-12-04 | $16.87 | $16.95 | $16.83 | $16.84 | $12.89 | 170,765 |
2019-12-03 | $16.89 | $16.95 | $16.77 | $16.92 | $12.95 | 200,578 |
2019-12-02 | $16.98 | $17.04 | $16.82 | $16.91 | $12.94 | 221,996 |
2019-11-29 | $16.88 | $16.96 | $16.81 | $16.89 | $12.93 | 169,305 |
2019-11-27 | $16.83 | $16.93 | $16.81 | $16.88 | $12.92 | 233,122 |
2019-11-26 | $16.75 | $17.13 | $16.71 | $16.76 | $12.83 | 733,598 |
2019-11-25 | $16.47 | $16.59 | $16.40 | $16.59 | $12.70 | 197,864 |
2019-11-22 | $16.34 | $16.43 | $16.31 | $16.41 | $12.56 | 179,706 |
2019-11-21 | $16.46 | $16.46 | $16.26 | $16.30 | $12.48 | 154,563 |
2019-11-20 | $16.52 | $16.60 | $16.45 | $16.53 | $12.54 | 273,417 |
2019-11-19 | $16.67 | $16.70 | $16.55 | $16.56 | $12.56 | 186,414 |
2019-11-18 | $16.50 | $16.71 | $16.50 | $16.60 | $12.59 | 246,398 |
2019-11-15 | $16.47 | $16.59 | $16.40 | $16.54 | $12.55 | 209,540 |
2019-11-14 | $16.35 | $16.56 | $16.35 | $16.43 | $12.46 | 219,597 |
2019-11-13 | $16.21 | $16.39 | $16.20 | $16.37 | $12.42 | 164,687 |
2019-11-12 | $16.28 | $16.36 | $16.19 | $16.25 | $12.33 | 222,228 |
2019-11-11 | $16.20 | $16.38 | $16.16 | $16.29 | $12.36 | 222,193 |
2019-11-08 | $16.23 | $16.27 | $16.12 | $16.21 | $12.29 | 187,526 |
2019-11-07 | $16.23 | $16.25 | $16.05 | $16.23 | $12.31 | 212,437 |
2019-11-06 | $16.04 | $16.22 | $15.95 | $16.20 | $12.29 | 210,333 |
2019-11-05 | $16.22 | $16.23 | $15.98 | $16.05 | $12.17 | 230,560 |
2019-11-04 | $16.37 | $16.39 | $16.17 | $16.22 | $12.30 | 230,878 |
2019-11-01 | $16.26 | $16.46 | $16.24 | $16.33 | $12.39 | 328,839 |
2019-10-31 | $15.50 | $16.17 | $15.50 | $16.16 | $12.26 | 947,296 |
2019-10-30 | $15.39 | $15.47 | $15.31 | $15.47 | $11.73 | 251,830 |
2019-10-29 | $15.24 | $15.40 | $15.16 | $15.40 | $11.68 | 176,267 |
2019-10-28 | $15.24 | $15.31 | $15.19 | $15.26 | $11.57 | 176,895 |
2019-10-25 | $15.23 | $15.31 | $15.19 | $15.20 | $11.53 | 131,201 |
2019-10-24 | $15.52 | $15.52 | $15.22 | $15.24 | $11.56 | 228,586 |
2019-10-23 | $15.42 | $15.56 | $15.36 | $15.51 | $11.76 | 157,684 |
2019-10-22 | $15.48 | $15.48 | $15.32 | $15.46 | $11.73 | 144,035 |
2019-10-21 | $15.41 | $15.53 | $15.38 | $15.46 | $11.73 | 315,593 |
2019-10-18 | $15.26 | $15.48 | $15.26 | $15.40 | $11.68 | 156,594 |
2019-10-17 | $15.45 | $15.54 | $15.36 | $15.46 | $11.61 | 278,102 |
2019-10-16 | $15.32 | $15.44 | $15.27 | $15.35 | $11.53 | 235,192 |
2019-10-15 | $15.05 | $15.40 | $15.05 | $15.25 | $11.46 | 406,880 |
2019-10-14 | $15.10 | $15.18 | $15.01 | $15.12 | $11.36 | 188,658 |
2019-10-11 | $15.05 | $15.18 | $15.04 | $15.13 | $11.36 | 246,605 |
2019-10-10 | $14.83 | $15.00 | $14.83 | $14.95 | $11.23 | 165,033 |
2019-10-09 | $14.88 | $14.89 | $14.78 | $14.78 | $11.10 | 175,343 |
2019-10-08 | $14.81 | $14.88 | $14.75 | $14.79 | $11.11 | 132,044 |
2019-10-07 | $14.74 | $14.96 | $14.74 | $14.87 | $11.17 | 323,071 |
2019-10-04 | $14.66 | $14.80 | $14.63 | $14.75 | $11.08 | 144,246 |
2019-10-03 | $14.62 | $14.78 | $14.57 | $14.70 | $11.04 | 130,193 |
2019-10-02 | $14.64 | $14.71 | $14.54 | $14.68 | $11.03 | 174,666 |
2019-10-01 | $14.80 | $14.90 | $14.66 | $14.68 | $11.03 | 258,096 |
2019-09-30 | $14.70 | $14.85 | $14.62 | $14.78 | $11.10 | 259,629 |
2019-09-27 | $14.78 | $14.84 | $14.66 | $14.70 | $11.04 | 203,658 |
2019-09-26 | $14.80 | $14.85 | $14.74 | $14.76 | $11.09 | 119,386 |
2019-09-25 | $14.69 | $14.85 | $14.69 | $14.80 | $11.12 | 172,984 |
2019-09-24 | $14.85 | $14.94 | $14.70 | $14.70 | $11.04 | 255,022 |
2019-09-23 | $14.75 | $14.90 | $14.75 | $14.84 | $11.15 | 223,477 |
2019-09-20 | $14.84 | $14.96 | $14.70 | $14.78 | $11.10 | 1,414,636 |
2019-09-19 | $14.99 | $15.11 | $14.95 | $15.02 | $11.17 | 292,982 |
2019-09-18 | $14.99 | $15.00 | $14.87 | $14.96 | $11.12 | 270,814 |
2019-09-17 | $15.06 | $15.06 | $14.86 | $14.95 | $11.12 | 332,253 |
2019-09-16 | $15.25 | $15.25 | $15.01 | $15.07 | $11.21 | 423,704 |
2019-09-13 | $15.22 | $15.39 | $15.20 | $15.27 | $11.35 | 320,502 |
2019-09-12 | $15.20 | $15.28 | $15.09 | $15.16 | $11.27 | 375,928 |
2019-09-11 | $14.97 | $15.20 | $14.94 | $15.18 | $11.29 | 511,674 |
2019-09-10 | $14.61 | $14.97 | $14.52 | $14.93 | $11.10 | 531,791 |
2019-09-09 | $14.34 | $14.64 | $14.33 | $14.61 | $10.86 | 448,699 |
2019-09-06 | $14.44 | $14.51 | $14.29 | $14.34 | $10.66 | 368,257 |
2019-09-05 | $14.28 | $14.59 | $14.28 | $14.44 | $10.74 | 465,285 |
2019-09-04 | $14.25 | $14.39 | $14.23 | $14.28 | $10.62 | 320,270 |
2019-09-03 | $14.02 | $14.23 | $13.84 | $14.18 | $10.54 | 448,601 |
2019-08-30 | $14.16 | $14.19 | $14.02 | $14.12 | $10.50 | 497,249 |
2019-08-29 | $14.30 | $14.30 | $14.10 | $14.16 | $10.53 | 378,846 |
2019-08-28 | $14.30 | $14.30 | $14.14 | $14.22 | $10.57 | 389,880 |
2019-08-27 | $14.67 | $14.70 | $14.22 | $14.35 | $10.67 | 729,873 |
2019-08-26 | $14.73 | $14.73 | $14.53 | $14.66 | $10.90 | 292,025 |
2019-08-23 | $14.89 | $14.95 | $14.67 | $14.68 | $10.92 | 403,657 |
2019-08-22 | $14.86 | $14.99 | $14.70 | $14.90 | $11.08 | 400,243 |
2019-08-21 | $15.11 | $15.20 | $14.86 | $14.86 | $11.05 | 473,621 |
2019-08-20 | $15.15 | $15.43 | $15.15 | $15.30 | $11.26 | 427,899 |
2019-08-19 | $15.22 | $15.29 | $15.11 | $15.15 | $11.15 | 420,417 |
2019-08-16 | $14.80 | $15.05 | $14.77 | $15.00 | $11.04 | 334,375 |
2019-08-15 | $14.80 | $14.84 | $14.63 | $14.75 | $10.86 | 304,031 |
2019-08-14 | $15.48 | $15.49 | $14.74 | $14.76 | $10.87 | 676,613 |
2019-08-13 | $15.51 | $15.64 | $15.45 | $15.50 | $11.41 | 297,944 |
2019-08-12 | $15.62 | $15.64 | $15.42 | $15.51 | $11.42 | 287,426 |
2019-08-09 | $15.87 | $15.90 | $15.60 | $15.62 | $11.50 | 304,628 |
2019-08-08 | $15.56 | $15.93 | $15.36 | $15.87 | $11.68 | 469,519 |
2019-08-07 | $15.63 | $15.68 | $15.32 | $15.55 | $11.45 | 502,385 |
2019-08-06 | $15.90 | $15.94 | $15.56 | $15.65 | $11.52 | 456,840 |
2019-08-05 | $16.09 | $16.14 | $15.67 | $15.90 | $11.71 | 526,496 |
2019-08-02 | $16.26 | $16.34 | $16.04 | $16.15 | $11.89 | 416,727 |
2019-08-01 | $16.21 | $16.45 | $16.19 | $16.34 | $12.03 | 558,971 |
2019-07-31 | $16.62 | $16.63 | $15.78 | $16.30 | $12.00 | 1,726,030 |
2019-07-30 | $16.92 | $17.02 | $16.92 | $16.97 | $12.49 | 306,528 |
2019-07-29 | $16.92 | $17.06 | $16.92 | $17.00 | $12.51 | 197,503 |
2019-07-26 | $16.98 | $17.03 | $16.95 | $16.96 | $12.49 | 179,458 |
2019-07-25 | $17.25 | $17.31 | $16.85 | $16.98 | $12.50 | 268,056 |
2019-07-24 | $17.34 | $17.34 | $17.18 | $17.26 | $12.71 | 314,729 |
2019-07-23 | $17.25 | $17.36 | $17.22 | $17.33 | $12.76 | 267,526 |
2019-07-22 | $17.10 | $17.24 | $17.05 | $17.24 | $12.69 | 268,847 |
2019-07-19 | $17.26 | $17.32 | $17.10 | $17.10 | $12.59 | 331,724 |
2019-07-18 | $17.29 | $17.41 | $17.19 | $17.41 | $12.68 | 409,641 |
2019-07-17 | $17.20 | $17.35 | $17.12 | $17.31 | $12.61 | 340,495 |
2019-07-16 | $16.92 | $17.18 | $16.88 | $17.16 | $12.50 | 379,723 |
2019-07-15 | $16.80 | $16.93 | $16.77 | $16.92 | $12.33 | 309,363 |
2019-07-12 | $16.75 | $16.85 | $16.75 | $16.79 | $12.23 | 146,838 |
2019-07-11 | $16.68 | $16.78 | $16.61 | $16.73 | $12.19 | 251,222 |
2019-07-10 | $16.68 | $16.70 | $16.59 | $16.65 | $12.13 | 271,630 |
2019-07-09 | $16.51 | $16.60 | $16.50 | $16.58 | $12.08 | 192,513 |
2019-07-08 | $16.52 | $16.67 | $16.47 | $16.53 | $12.04 | 334,895 |
2019-07-05 | $16.50 | $16.62 | $16.43 | $16.60 | $12.09 | 172,405 |
2019-07-03 | $16.44 | $16.58 | $16.43 | $16.53 | $12.04 | 147,204 |
2019-07-02 | $16.60 | $16.63 | $16.40 | $16.43 | $11.97 | 219,866 |
2019-07-01 | $16.80 | $16.84 | $16.58 | $16.62 | $12.11 | 266,961 |
2019-06-28 | $16.49 | $16.78 | $16.49 | $16.75 | $12.20 | 982,532 |
2019-06-27 | $16.48 | $16.52 | $16.37 | $16.49 | $12.01 | 350,780 |
2019-06-26 | $16.74 | $16.74 | $16.46 | $16.47 | $12.00 | 323,029 |
2019-06-25 | $16.74 | $16.77 | $16.50 | $16.74 | $12.20 | 486,144 |
2019-06-24 | $17.04 | $17.29 | $16.96 | $16.96 | $12.22 | 922,305 |
2019-06-21 | $16.80 | $16.95 | $16.61 | $16.83 | $12.13 | 1,033,596 |
2019-06-20 | $5.65 | $5.65 | $5.58 | $5.58 | $12.07 | 236,176 |
2019-06-19 | $5.60 | $5.64 | $5.55 | $5.61 | $12.13 | 366,534 |
2019-06-18 | $5.66 | $5.72 | $5.64 | $5.65 | $12.22 | 246,635 |
2019-06-17 | $5.80 | $5.81 | $5.65 | $5.66 | $12.24 | 347,607 |
2019-06-14 | $5.76 | $5.86 | $5.75 | $5.80 | $12.54 | 289,884 |
2019-06-13 | $5.74 | $5.77 | $5.71 | $5.74 | $12.41 | 235,739 |
2019-06-12 | $5.64 | $5.81 | $5.63 | $5.75 | $12.43 | 272,719 |
2019-06-11 | $5.63 | $5.67 | $5.62 | $5.66 | $12.24 | 128,776 |
2019-06-10 | $5.64 | $5.68 | $5.61 | $5.63 | $12.17 | 187,708 |
2019-06-07 | $5.67 | $5.68 | $5.56 | $5.62 | $12.15 | 428,874 |
2019-06-06 | $5.63 | $5.68 | $5.58 | $5.66 | $12.24 | 230,916 |
2019-06-05 | $5.66 | $5.69 | $5.56 | $5.61 | $12.13 | 230,525 |
2019-06-04 | $5.66 | $5.70 | $5.61 | $5.65 | $12.22 | 164,530 |
2019-06-03 | $5.54 | $5.66 | $5.54 | $5.63 | $12.17 | 272,080 |
2019-05-31 | $5.47 | $5.51 | $5.41 | $5.50 | $11.89 | 354,157 |
2019-05-30 | $5.63 | $5.67 | $5.45 | $5.51 | $11.91 | 285,785 |
2019-05-29 | $5.63 | $5.66 | $5.60 | $5.64 | $12.20 | 324,271 |
2019-05-28 | $5.72 | $5.74 | $5.64 | $5.65 | $12.22 | 301,922 |
2019-05-24 | $5.74 | $5.78 | $5.72 | $5.75 | $12.43 | 184,858 |
2019-05-23 | $5.77 | $5.79 | $5.75 | $5.78 | $12.37 | 215,791 |
2019-05-22 | $5.81 | $5.83 | $5.77 | $5.77 | $12.35 | 188,287 |
2019-05-21 | $5.79 | $5.83 | $5.75 | $5.82 | $12.45 | 240,392 |
2019-05-20 | $5.83 | $5.85 | $5.75 | $5.76 | $12.33 | 273,310 |
2019-05-17 | $5.91 | $5.95 | $5.82 | $5.82 | $12.45 | 373,921 |
2019-05-16 | $5.89 | $5.93 | $5.89 | $5.93 | $12.69 | 156,464 |
2019-05-15 | $5.91 | $5.93 | $5.89 | $5.89 | $12.60 | 295,556 |
2019-05-14 | $5.91 | $5.93 | $5.90 | $5.91 | $12.65 | 185,112 |
2019-05-13 | $5.90 | $5.95 | $5.90 | $5.90 | $12.63 | 269,458 |
2019-05-10 | $5.95 | $5.96 | $5.90 | $5.95 | $12.73 | 164,165 |
2019-05-09 | $5.95 | $5.97 | $5.90 | $5.96 | $12.75 | 246,286 |
2019-05-08 | $5.99 | $6.00 | $5.95 | $5.96 | $12.75 | 157,331 |
2019-05-07 | $5.97 | $5.99 | $5.94 | $5.95 | $12.73 | 322,566 |
2019-05-06 | $5.97 | $6.02 | $5.95 | $5.98 | $12.80 | 267,775 |
2019-05-03 | $6.01 | $6.03 | $5.99 | $6.00 | $12.84 | 263,109 |
2019-05-02 | $6.05 | $6.06 | $5.99 | $6.01 | $12.86 | 553,104 |
2019-05-01 | $6.11 | $6.19 | $6.09 | $6.11 | $13.07 | 239,325 |
2019-04-30 | $6.11 | $6.11 | $6.07 | $6.10 | $13.05 | 181,770 |
2019-04-29 | $6.15 | $6.16 | $6.10 | $6.11 | $13.07 | 104,401 |
2019-04-26 | $6.11 | $6.16 | $6.11 | $6.14 | $13.14 | 91,537 |
2019-04-25 | $6.19 | $6.19 | $6.08 | $6.11 | $13.07 | 212,025 |
2019-04-24 | $6.13 | $6.20 | $6.12 | $6.20 | $13.27 | 149,755 |
2019-04-23 | $6.14 | $6.14 | $6.09 | $6.12 | $13.10 | 195,289 |
2019-04-22 | $6.09 | $6.16 | $6.07 | $6.16 | $13.18 | 230,053 |
2019-04-18 | $6.07 | $6.11 | $6.06 | $6.09 | $13.03 | 176,159 |
2019-04-17 | $6.15 | $6.16 | $6.12 | $6.13 | $12.99 | 284,691 |
2019-04-16 | $6.14 | $6.15 | $6.12 | $6.13 | $12.99 | 265,215 |
2019-04-15 | $6.18 | $6.18 | $6.11 | $6.13 | $12.99 | 281,121 |
2019-04-12 | $6.18 | $6.20 | $6.15 | $6.16 | $13.05 | 171,957 |
2019-04-11 | $6.15 | $6.17 | $6.14 | $6.16 | $13.05 | 166,603 |
2019-04-10 | $6.15 | $6.17 | $6.15 | $6.15 | $13.03 | 228,541 |
2019-04-09 | $6.19 | $6.23 | $6.15 | $6.15 | $13.03 | 227,221 |
2019-04-08 | $6.11 | $6.21 | $6.11 | $6.19 | $13.12 | 404,680 |
2019-04-05 | $6.08 | $6.14 | $6.07 | $6.13 | $12.99 | 505,794 |
2019-04-04 | $6.07 | $6.07 | $6.05 | $6.06 | $12.84 | 256,217 |
2019-04-03 | $6.05 | $6.08 | $6.02 | $6.06 | $12.84 | 232,735 |
2019-04-02 | $6.08 | $6.09 | $6.04 | $6.04 | $12.80 | 180,419 |
2019-04-01 | $6.10 | $6.11 | $6.05 | $6.07 | $12.86 | 279,705 |
2019-03-29 | $6.08 | $6.09 | $6.04 | $6.09 | $12.91 | 386,826 |
2019-03-28 | $6.03 | $6.07 | $6.02 | $6.06 | $12.84 | 452,066 |
2019-03-27 | $6.01 | $6.03 | $5.97 | $6.01 | $12.74 | 358,601 |
2019-03-26 | $5.93 | $5.99 | $5.90 | $5.98 | $12.67 | 203,904 |
2019-03-25 | $5.94 | $5.96 | $5.89 | $5.90 | $12.50 | 208,592 |
2019-03-22 | $5.97 | $5.99 | $5.91 | $5.92 | $12.54 | 283,007 |
2019-03-21 | $5.97 | $6.02 | $5.96 | $5.98 | $12.67 | 149,064 |
2019-03-20 | $6.01 | $6.05 | $5.99 | $5.99 | $12.57 | 239,788 |
2019-03-19 | $6.04 | $6.04 | $6.00 | $6.00 | $12.59 | 185,333 |
2019-03-18 | $5.97 | $6.04 | $5.97 | $6.03 | $12.65 | 183,584 |
2019-03-15 | $6.00 | $6.03 | $5.96 | $5.96 | $12.50 | 830,914 |
2019-03-14 | $6.00 | $6.05 | $6.00 | $6.02 | $12.63 | 258,321 |
2019-03-13 | $6.04 | $6.07 | $6.02 | $6.02 | $12.63 | 251,753 |
2019-03-12 | $6.06 | $6.08 | $6.03 | $6.04 | $12.67 | 89,843 |
2019-03-11 | $6.03 | $6.06 | $6.00 | $6.05 | $12.69 | 172,103 |
2019-03-08 | $5.98 | $6.02 | $5.98 | $6.00 | $12.59 | 254,761 |
2019-03-07 | $6.03 | $6.05 | $5.99 | $6.00 | $12.59 | 206,772 |
2019-03-06 | $6.07 | $6.07 | $6.01 | $6.02 | $12.63 | 132,817 |
2019-03-05 | $6.05 | $6.06 | $6.03 | $6.06 | $12.71 | 99,119 |
2019-03-04 | $6.12 | $6.12 | $6.04 | $6.05 | $12.69 | 200,275 |
2019-03-01 | $6.11 | $6.12 | $6.06 | $6.12 | $12.84 | 323,397 |
2019-02-28 | $6.10 | $6.12 | $6.07 | $6.10 | $12.80 | 135,975 |
2019-02-27 | $6.09 | $6.15 | $6.06 | $6.11 | $12.82 | 301,053 |
2019-02-26 | $6.10 | $6.11 | $6.07 | $6.11 | $12.82 | 206,619 |
2019-02-25 | $6.08 | $6.12 | $6.08 | $6.10 | $12.80 | 315,111 |
2019-02-22 | $6.04 | $6.09 | $6.04 | $6.07 | $12.73 | 147,584 |
2019-02-21 | $6.03 | $6.05 | $6.01 | $6.04 | $12.67 | 150,704 |
2019-02-20 | $6.05 | $6.05 | $6.01 | $6.03 | $12.65 | 156,841 |
2019-02-19 | $6.07 | $6.09 | $6.04 | $6.06 | $12.71 | 213,827 |
2019-02-15 | $6.09 | $6.10 | $6.05 | $6.07 | $12.73 | 215,463 |
2019-02-14 | $6.07 | $6.09 | $6.05 | $6.08 | $12.76 | 168,933 |
2019-02-13 | $6.10 | $6.12 | $6.05 | $6.08 | $12.76 | 239,361 |
2019-02-12 | $6.17 | $6.18 | $6.15 | $6.15 | $12.78 | 289,471 |
2019-02-11 | $6.11 | $6.18 | $6.11 | $6.18 | $12.84 | 330,377 |
2019-02-08 | $6.15 | $6.20 | $6.10 | $6.10 | $12.67 | 436,963 |
2019-02-07 | $6.22 | $6.23 | $6.11 | $6.19 | $12.86 | 517,484 |
2019-02-06 | $6.21 | $6.26 | $6.19 | $6.26 | $13.01 | 256,102 |
2019-02-05 | $6.19 | $6.22 | $6.19 | $6.21 | $12.90 | 214,440 |
2019-02-04 | $6.12 | $6.21 | $6.12 | $6.19 | $12.86 | 330,074 |
2019-02-01 | $6.07 | $6.12 | $6.06 | $6.11 | $12.69 | 720,738 |
2019-01-31 | $6.04 | $6.05 | $5.99 | $6.02 | $12.51 | 545,857 |
2019-01-30 | $6.00 | $6.08 | $5.99 | $6.00 | $12.47 | 743,732 |
2019-01-29 | $5.99 | $6.07 | $5.97 | $5.97 | $12.40 | 1,912,163 |
2019-01-28 | $6.19 | $6.21 | $6.14 | $6.15 | $12.78 | 265,623 |
2019-01-25 | $6.21 | $6.26 | $6.19 | $6.21 | $12.90 | 108,717 |
2019-01-24 | $6.19 | $6.22 | $6.16 | $6.21 | $12.90 | 198,316 |
2019-01-23 | $6.19 | $6.21 | $6.16 | $6.20 | $12.88 | 133,672 |
2019-01-22 | $6.18 | $6.19 | $6.12 | $6.18 | $12.84 | 121,250 |
2019-01-18 | $6.21 | $6.24 | $6.16 | $6.19 | $12.86 | 110,882 |
2019-01-17 | $6.22 | $6.25 | $6.17 | $6.21 | $12.90 | 172,863 |
2019-01-16 | $6.24 | $6.26 | $6.22 | $6.26 | $12.88 | 184,562 |
2019-01-15 | $6.26 | $6.26 | $6.20 | $6.22 | $12.80 | 97,503 |
2019-01-14 | $6.24 | $6.32 | $6.23 | $6.25 | $12.86 | 187,331 |
2019-01-11 | $6.27 | $6.28 | $6.22 | $6.24 | $12.84 | 136,687 |
2019-01-10 | $6.20 | $6.28 | $6.18 | $6.26 | $12.88 | 179,447 |
2019-01-09 | $6.18 | $6.21 | $6.12 | $6.20 | $12.76 | 143,975 |
2019-01-08 | $6.16 | $6.19 | $6.11 | $6.16 | $12.67 | 169,219 |
2019-01-07 | $6.06 | $6.19 | $6.02 | $6.15 | $12.65 | 174,591 |
2019-01-04 | $5.96 | $6.05 | $5.93 | $6.04 | $12.43 | 133,781 |
2019-01-03 | $5.82 | $5.95 | $5.82 | $5.93 | $12.20 | 135,060 |
2019-01-02 | $5.71 | $5.86 | $5.65 | $5.84 | $12.02 | 194,502 |
2018-12-31 | $5.84 | $5.86 | $5.69 | $5.72 | $11.77 | 256,715 |
2018-12-28 | $5.72 | $5.85 | $5.72 | $5.82 | $11.98 | 284,739 |
2018-12-27 | $5.86 | $5.88 | $5.73 | $5.87 | $11.72 | 332,584 |
2018-12-26 | $5.67 | $5.87 | $5.66 | $5.86 | $11.70 | 275,132 |
2018-12-24 | $5.63 | $5.69 | $5.56 | $5.62 | $11.22 | 267,883 |
2018-12-21 | $5.70 | $5.81 | $5.60 | $5.62 | $11.22 | 656,070 |
2018-12-20 | $5.88 | $5.88 | $5.63 | $5.71 | $11.40 | 274,297 |
2018-12-19 | $5.97 | $6.00 | $5.88 | $5.89 | $11.76 | 190,960 |
2018-12-18 | $5.96 | $6.02 | $5.92 | $5.95 | $11.88 | 209,533 |
2018-12-17 | $6.15 | $6.18 | $5.91 | $5.92 | $11.82 | 265,249 |
2018-12-14 | $6.13 | $6.20 | $6.12 | $6.15 | $12.27 | 142,311 |
2018-12-13 | $6.20 | $6.20 | $6.11 | $6.14 | $12.25 | 130,669 |
2018-12-12 | $6.24 | $6.28 | $6.17 | $6.20 | $12.37 | 187,068 |
2018-12-11 | $5.97 | $6.27 | $5.97 | $6.22 | $12.41 | 372,262 |
2018-12-10 | $6.02 | $6.03 | $5.93 | $5.94 | $11.86 | 108,563 |
2018-12-07 | $5.99 | $6.03 | $5.97 | $6.01 | $12.00 | 192,915 |
2018-12-06 | $5.95 | $6.02 | $5.93 | $6.00 | $11.98 | 190,742 |
2018-12-04 | $6.03 | $6.07 | $5.96 | $5.97 | $11.92 | 147,260 |
2018-12-03 | $6.10 | $6.10 | $6.01 | $6.04 | $12.06 | 132,284 |
2018-11-30 | $6.04 | $6.10 | $6.01 | $6.03 | $12.04 | 154,297 |
2018-11-29 | $6.00 | $6.08 | $6.00 | $6.05 | $12.08 | 199,325 |
2018-11-28 | $5.96 | $6.02 | $5.94 | $6.01 | $12.00 | 256,589 |
2018-11-27 | $5.99 | $6.02 | $5.95 | $5.96 | $11.90 | 80,219 |
2018-11-26 | $6.00 | $6.03 | $5.98 | $6.00 | $11.98 | 132,554 |
2018-11-23 | $5.95 | $6.03 | $5.95 | $6.00 | $11.98 | 37,159 |
2018-11-21 | $5.98 | $6.02 | $5.95 | $5.96 | $11.90 | 96,598 |
2018-11-20 | $5.95 | $5.99 | $5.90 | $5.97 | $11.92 | 160,225 |
2018-11-19 | $6.01 | $6.03 | $5.97 | $5.98 | $11.94 | 92,713 |
2018-11-16 | $5.98 | $6.01 | $5.94 | $6.00 | $11.98 | 132,217 |
2018-11-15 | $6.03 | $6.03 | $5.95 | $6.00 | $11.98 | 94,488 |
2018-11-14 | $6.09 | $6.09 | $6.03 | $6.05 | $12.08 | 102,429 |
2018-11-13 | $6.01 | $6.09 | $6.00 | $6.08 | $12.14 | 148,751 |
2018-11-12 | $6.05 | $6.08 | $6.00 | $6.01 | $12.00 | 90,871 |
2018-11-09 | $6.03 | $6.04 | $5.99 | $6.04 | $12.06 | 337,695 |
2018-11-08 | $6.04 | $6.04 | $5.99 | $6.02 | $12.02 | 76,541 |
2018-11-07 | $6.01 | $6.04 | $5.95 | $6.04 | $12.06 | 143,292 |
2018-11-06 | $5.98 | $6.02 | $5.96 | $5.99 | $11.96 | 189,240 |
2018-11-05 | $5.95 | $5.99 | $5.93 | $5.98 | $11.94 | 140,333 |
2018-11-02 | $5.95 | $5.99 | $5.91 | $5.95 | $11.88 | 152,931 |
2018-11-01 | $5.80 | $5.94 | $5.80 | $5.92 | $11.82 | 177,292 |
2018-10-31 | $6.00 | $6.00 | $5.78 | $5.79 | $11.56 | 228,330 |
2018-10-30 | $5.86 | $5.95 | $5.84 | $5.92 | $11.82 | 81,884 |
2018-10-29 | $5.85 | $5.95 | $5.85 | $5.88 | $11.74 | 95,102 |
2018-10-26 | $5.85 | $5.87 | $5.77 | $5.84 | $11.66 | 106,840 |
2018-10-25 | $5.85 | $5.91 | $5.81 | $5.87 | $11.72 | 138,498 |
2018-10-24 | $5.80 | $5.88 | $5.80 | $5.85 | $11.68 | 86,960 |
2018-10-23 | $5.81 | $5.86 | $5.76 | $5.80 | $11.58 | 107,497 |
2018-10-22 | $5.83 | $5.90 | $5.81 | $5.84 | $11.66 | 103,887 |
2018-10-19 | $5.88 | $5.92 | $5.80 | $5.83 | $11.64 | 160,299 |
2018-10-18 | $5.94 | $5.95 | $5.86 | $5.89 | $11.76 | 105,152 |
2018-10-17 | $5.96 | $5.99 | $5.91 | $5.93 | $11.84 | 95,802 |
2018-10-16 | $5.90 | $5.97 | $5.88 | $5.96 | $11.90 | 147,109 |
2018-10-15 | $5.88 | $5.96 | $5.87 | $5.90 | $11.78 | 156,620 |
2018-10-12 | $5.98 | $6.00 | $5.86 | $5.88 | $11.74 | 184,892 |
2018-10-11 | $6.05 | $6.09 | $5.96 | $5.96 | $11.90 | 171,923 |
2018-10-10 | $6.10 | $6.17 | $6.06 | $6.06 | $12.10 | 139,212 |
2018-10-09 | $6.10 | $6.14 | $6.08 | $6.10 | $12.17 | 139,058 |
2018-10-08 | $6.02 | $6.12 | $6.02 | $6.10 | $12.17 | 85,462 |
2018-10-05 | $6.04 | $6.08 | $6.01 | $6.02 | $12.02 | 131,519 |
2018-10-04 | $6.15 | $6.18 | $6.04 | $6.04 | $12.06 | 198,724 |
2018-10-03 | $6.18 | $6.22 | $6.15 | $6.16 | $12.29 | 137,791 |
2018-10-02 | $6.24 | $6.25 | $6.18 | $6.18 | $12.33 | 212,166 |
2018-10-01 | $6.43 | $6.43 | $6.38 | $6.39 | $12.39 | 282,612 |
2018-09-28 | $6.35 | $6.39 | $6.34 | $6.38 | $12.37 | 190,133 |
2018-09-27 | $6.34 | $6.37 | $6.33 | $6.34 | $12.30 | 77,777 |
2018-09-26 | $6.33 | $6.35 | $6.32 | $6.33 | $12.28 | 101,735 |
2018-09-25 | $6.39 | $6.40 | $6.33 | $6.33 | $12.28 | 108,755 |
2018-09-24 | $6.40 | $6.42 | $6.36 | $6.37 | $12.35 | 105,683 |
2018-09-21 | $6.39 | $6.44 | $6.37 | $6.39 | $12.39 | 422,970 |
2018-09-20 | $6.38 | $6.41 | $6.34 | $6.39 | $12.39 | 110,070 |
2018-09-19 | $6.40 | $6.40 | $6.35 | $6.36 | $12.33 | 125,024 |
2018-09-18 | $6.40 | $6.41 | $6.35 | $6.38 | $12.37 | 152,039 |
2018-09-17 | $6.43 | $6.45 | $6.36 | $6.39 | $12.39 | 133,751 |
2018-09-14 | $6.41 | $6.41 | $6.36 | $6.38 | $12.37 | 122,513 |
2018-09-13 | $6.42 | $6.45 | $6.39 | $6.39 | $12.39 | 128,677 |
2018-09-12 | $6.42 | $6.42 | $6.35 | $6.41 | $12.43 | 124,528 |
2018-09-11 | $6.43 | $6.45 | $6.40 | $6.42 | $12.45 | 90,988 |
2018-09-10 | $6.50 | $6.50 | $6.42 | $6.43 | $12.47 | 79,523 |
2018-09-07 | $6.50 | $6.51 | $6.46 | $6.47 | $12.55 | 79,857 |
2018-09-06 | $6.49 | $6.53 | $6.48 | $6.50 | $12.61 | 116,498 |
2018-09-05 | $6.40 | $6.51 | $6.40 | $6.48 | $12.57 | 97,018 |
2018-09-04 | $6.40 | $6.46 | $6.39 | $6.40 | $12.41 | 118,391 |
2018-08-31 | $6.42 | $6.44 | $6.37 | $6.41 | $12.43 | 230,523 |
2018-08-30 | $6.42 | $6.44 | $6.40 | $6.42 | $12.45 | 77,084 |
2018-08-29 | $6.40 | $6.42 | $6.38 | $6.40 | $12.41 | 104,833 |
2018-08-28 | $6.42 | $6.42 | $6.39 | $6.40 | $12.41 | 131,930 |
2018-08-27 | $6.39 | $6.43 | $6.39 | $6.41 | $12.43 | 168,355 |
2018-08-24 | $6.39 | $6.42 | $6.37 | $6.39 | $12.39 | 58,334 |
2018-08-23 | $6.41 | $6.43 | $6.39 | $6.39 | $12.39 | 72,331 |
2018-08-22 | $6.44 | $6.46 | $6.40 | $6.42 | $12.45 | 95,890 |
2018-08-21 | $6.40 | $6.46 | $6.40 | $6.45 | $12.51 | 55,492 |
2018-08-20 | $6.42 | $6.43 | $6.38 | $6.40 | $12.41 | 121,702 |
2018-08-17 | $6.40 | $6.44 | $6.36 | $6.43 | $12.47 | 78,378 |
2018-08-16 | $6.31 | $6.40 | $6.31 | $6.38 | $12.37 | 65,389 |
2018-08-15 | $6.30 | $6.35 | $6.29 | $6.33 | $12.28 | 123,754 |
2018-08-14 | $6.30 | $6.33 | $6.29 | $6.32 | $12.26 | 63,629 |
2018-08-13 | $6.31 | $6.32 | $6.25 | $6.30 | $12.22 | 85,183 |
2018-08-10 | $6.35 | $6.35 | $6.30 | $6.32 | $12.26 | 80,118 |
2018-08-09 | $6.33 | $6.38 | $6.32 | $6.37 | $12.35 | 78,163 |
2018-08-08 | $6.33 | $6.34 | $6.30 | $6.33 | $12.28 | 76,739 |
2018-08-07 | $6.35 | $6.40 | $6.30 | $6.33 | $12.28 | 105,282 |
2018-08-06 | $6.43 | $6.43 | $6.33 | $6.35 | $12.32 | 146,090 |
2018-08-03 | $6.52 | $6.54 | $6.41 | $6.41 | $12.43 | 166,925 |
2018-08-02 | $6.52 | $6.82 | $6.52 | $6.54 | $12.68 | 258,823 |
2018-08-01 | $6.64 | $6.64 | $6.49 | $6.59 | $12.78 | 120,422 |
2018-07-31 | $6.53 | $6.66 | $6.50 | $6.65 | $12.90 | 319,487 |
2018-07-30 | $6.49 | $6.55 | $6.45 | $6.51 | $12.63 | 130,901 |
2018-07-27 | $6.47 | $6.49 | $6.44 | $6.48 | $12.57 | 128,775 |
2018-07-26 | $6.43 | $6.47 | $6.42 | $6.46 | $12.53 | 56,877 |
2018-07-25 | $6.41 | $6.44 | $6.39 | $6.42 | $12.45 | 127,976 |
2018-07-24 | $6.44 | $6.46 | $6.40 | $6.41 | $12.43 | 61,828 |
2018-07-23 | $6.42 | $6.49 | $6.42 | $6.44 | $12.49 | 92,639 |
2018-07-20 | $6.44 | $6.49 | $6.42 | $6.43 | $12.47 | 369,698 |
2018-07-19 | $6.40 | $6.47 | $6.40 | $6.46 | $12.53 | 148,935 |
2018-07-18 | $6.39 | $6.42 | $6.37 | $6.38 | $12.37 | 101,799 |
2018-07-17 | $6.41 | $6.43 | $6.38 | $6.39 | $12.39 | 105,441 |
2018-07-16 | $6.39 | $6.42 | $6.38 | $6.41 | $12.43 | 105,022 |
2018-07-13 | $6.40 | $6.43 | $6.39 | $6.39 | $12.39 | 92,525 |
2018-07-12 | $6.44 | $6.44 | $6.39 | $6.41 | $12.43 | 58,414 |
2018-07-11 | $6.41 | $6.44 | $6.39 | $6.42 | $12.45 | 100,635 |
2018-07-10 | $6.44 | $6.45 | $6.40 | $6.40 | $12.41 | 74,949 |
2018-07-09 | $6.43 | $6.45 | $6.40 | $6.43 | $12.47 | 128,992 |
2018-07-06 | $6.44 | $6.46 | $6.42 | $6.43 | $12.47 | 78,575 |
2018-07-05 | $6.46 | $6.46 | $6.42 | $6.44 | $12.49 | 75,934 |
2018-07-03 | $6.38 | $6.51 | $6.38 | $6.46 | $12.53 | 112,647 |
2018-07-02 | $6.56 | $6.60 | $6.52 | $6.57 | $12.40 | 251,112 |
2018-06-29 | $6.51 | $6.55 | $6.46 | $6.53 | $12.32 | 148,677 |
2018-06-28 | $6.43 | $6.50 | $6.41 | $6.50 | $12.26 | 154,650 |
2018-06-27 | $6.51 | $6.51 | $6.42 | $6.42 | $12.11 | 145,421 |
2018-06-26 | $6.56 | $6.56 | $6.49 | $6.51 | $12.28 | 108,152 |
2018-06-25 | $6.53 | $6.57 | $6.52 | $6.55 | $12.36 | 77,721 |
2018-06-22 | $6.52 | $6.54 | $6.48 | $6.53 | $12.32 | 262,111 |
2018-06-21 | $6.56 | $6.56 | $6.48 | $6.51 | $12.28 | 112,408 |
2018-06-20 | $6.53 | $6.60 | $6.49 | $6.57 | $12.40 | 99,884 |
2018-06-19 | $6.49 | $6.56 | $6.48 | $6.54 | $12.34 | 68,374 |
2018-06-18 | $6.48 | $6.52 | $6.47 | $6.49 | $12.25 | 74,823 |
2018-06-15 | $6.45 | $6.48 | $6.44 | $6.48 | $12.23 | 99,360 |
2018-06-14 | $6.45 | $6.49 | $6.44 | $6.48 | $12.23 | 65,605 |
2018-06-13 | $6.47 | $6.50 | $6.41 | $6.42 | $12.11 | 108,376 |
2018-06-12 | $6.51 | $6.52 | $6.47 | $6.49 | $12.25 | 86,391 |
2018-06-11 | $6.47 | $6.52 | $6.46 | $6.49 | $12.25 | 101,963 |
2018-06-08 | $6.48 | $6.53 | $6.46 | $6.46 | $12.19 | 116,674 |
2018-06-07 | $6.47 | $6.52 | $6.45 | $6.46 | $12.19 | 88,397 |
2018-06-06 | $6.48 | $6.50 | $6.46 | $6.47 | $12.21 | 52,083 |
2018-06-05 | $6.51 | $6.51 | $6.46 | $6.49 | $12.25 | 95,930 |
2018-06-04 | $6.48 | $6.52 | $6.47 | $6.49 | $12.25 | 69,463 |
2018-06-01 | $6.48 | $6.49 | $6.43 | $6.48 | $12.23 | 66,399 |
2018-05-31 | $6.52 | $6.55 | $6.43 | $6.48 | $12.23 | 135,884 |
2018-05-30 | $6.52 | $6.54 | $6.49 | $6.53 | $12.32 | 101,279 |
2018-05-29 | $6.47 | $6.53 | $6.45 | $6.51 | $12.28 | 98,633 |
2018-05-25 | $6.47 | $6.51 | $6.46 | $6.47 | $12.21 | 65,971 |
2018-05-24 | $6.52 | $6.53 | $6.47 | $6.48 | $12.23 | 59,276 |
2018-05-23 | $6.53 | $6.55 | $6.50 | $6.54 | $12.34 | 60,415 |
2018-05-22 | $6.55 | $6.59 | $6.52 | $6.54 | $12.34 | 116,507 |
2018-05-21 | $6.52 | $6.55 | $6.49 | $6.55 | $12.36 | 128,832 |
2018-05-18 | $6.52 | $6.52 | $6.46 | $6.50 | $12.26 | 71,423 |
2018-05-17 | $6.52 | $6.56 | $6.47 | $6.49 | $12.25 | 93,223 |
2018-05-16 | $6.50 | $6.55 | $6.50 | $6.51 | $12.28 | 87,673 |
2018-05-15 | $6.49 | $6.54 | $6.49 | $6.52 | $12.30 | 76,920 |
2018-05-14 | $6.53 | $6.55 | $6.49 | $6.49 | $12.25 | 82,959 |
2018-05-11 | $6.57 | $6.59 | $6.50 | $6.53 | $12.32 | 64,212 |
2018-05-10 | $6.54 | $6.57 | $6.52 | $6.57 | $12.40 | 71,547 |
2018-05-09 | $6.55 | $6.56 | $6.48 | $6.53 | $12.32 | 80,697 |
2018-05-08 | $6.61 | $6.64 | $6.52 | $6.53 | $12.32 | 83,705 |
2018-05-07 | $6.60 | $6.64 | $6.59 | $6.62 | $12.49 | 76,011 |
2018-05-04 | $6.46 | $6.60 | $6.46 | $6.60 | $12.45 | 93,481 |
2018-05-03 | $6.42 | $6.50 | $6.38 | $6.48 | $12.23 | 87,687 |
2018-05-02 | $6.40 | $6.50 | $6.40 | $6.42 | $12.11 | 155,634 |
2018-05-01 | $6.59 | $6.60 | $6.47 | $6.58 | $12.42 | 77,811 |
2018-04-30 | $6.61 | $6.61 | $6.55 | $6.58 | $12.42 | 91,046 |
2018-04-27 | $6.57 | $6.62 | $6.55 | $6.59 | $12.43 | 71,888 |
2018-04-26 | $6.50 | $6.59 | $6.47 | $6.55 | $12.36 | 86,145 |
2018-04-25 | $6.52 | $6.53 | $6.47 | $6.51 | $12.28 | 67,931 |
2018-04-24 | $6.49 | $6.54 | $6.45 | $6.51 | $12.28 | 70,229 |
2018-04-23 | $6.44 | $6.51 | $6.42 | $6.49 | $12.25 | 64,481 |
2018-04-20 | $6.40 | $6.46 | $6.39 | $6.41 | $12.09 | 102,623 |
2018-04-19 | $6.51 | $6.52 | $6.40 | $6.42 | $12.11 | 67,868 |
2018-04-18 | $6.48 | $6.53 | $6.48 | $6.51 | $12.28 | 54,914 |
2018-04-17 | $6.46 | $6.48 | $6.42 | $6.48 | $12.23 | 60,910 |
2018-04-16 | $6.45 | $6.47 | $6.40 | $6.45 | $12.17 | 54,251 |
2018-04-13 | $6.47 | $6.47 | $6.40 | $6.42 | $12.11 | 60,839 |
2018-04-12 | $6.51 | $6.51 | $6.43 | $6.45 | $12.17 | 56,370 |
2018-04-11 | $6.52 | $6.54 | $6.47 | $6.49 | $12.25 | 63,150 |
2018-04-10 | $6.56 | $6.56 | $6.50 | $6.53 | $12.32 | 105,733 |
2018-04-09 | $6.50 | $6.54 | $6.47 | $6.51 | $12.28 | 102,170 |
2018-04-06 | $6.47 | $6.52 | $6.45 | $6.47 | $12.21 | 81,522 |
2018-04-05 | $6.47 | $6.51 | $6.44 | $6.48 | $12.23 | 73,273 |
2018-04-04 | $6.45 | $6.49 | $6.40 | $6.45 | $12.17 | 100,343 |
2018-04-03 | $6.37 | $6.51 | $6.35 | $6.50 | $12.26 | 155,980 |
2018-04-02 | $6.45 | $6.49 | $6.29 | $6.37 | $12.02 | 153,436 |
2018-03-29 | $6.58 | $6.66 | $6.58 | $6.63 | $12.17 | 365,491 |
2018-03-28 | $6.47 | $6.55 | $6.42 | $6.55 | $12.02 | 175,233 |
2018-03-27 | $6.46 | $6.52 | $6.41 | $6.49 | $11.91 | 101,950 |
2018-03-26 | $6.40 | $6.45 | $6.36 | $6.44 | $11.82 | 104,091 |
2018-03-23 | $6.46 | $6.46 | $6.36 | $6.36 | $11.67 | 86,297 |
2018-03-22 | $6.42 | $6.50 | $6.41 | $6.43 | $11.80 | 105,014 |
2018-03-21 | $6.46 | $6.49 | $6.39 | $6.44 | $11.82 | 87,411 |
2018-03-20 | $6.52 | $6.52 | $6.44 | $6.45 | $11.84 | 66,210 |
2018-03-19 | $6.56 | $6.57 | $6.45 | $6.51 | $11.95 | 102,138 |
2018-03-16 | $6.51 | $6.59 | $6.48 | $6.58 | $12.07 | 327,134 |
2018-03-15 | $6.57 | $6.57 | $6.47 | $6.49 | $11.91 | 85,228 |
2018-03-14 | $6.53 | $6.60 | $6.53 | $6.57 | $12.06 | 118,109 |
2018-03-13 | $6.46 | $6.54 | $6.46 | $6.51 | $11.95 | 103,258 |
2018-03-12 | $6.38 | $6.48 | $6.38 | $6.45 | $11.84 | 92,599 |
2018-03-09 | $6.34 | $6.36 | $6.29 | $6.36 | $11.67 | 93,624 |
2018-03-08 | $6.29 | $6.34 | $6.27 | $6.32 | $11.60 | 117,928 |
2018-03-07 | $6.22 | $6.29 | $6.22 | $6.28 | $11.52 | 86,394 |
2018-03-06 | $6.14 | $6.25 | $6.11 | $6.24 | $11.45 | 108,175 |
2018-03-05 | $6.13 | $6.23 | $6.13 | $6.15 | $11.29 | 82,009 |
2018-03-02 | $6.04 | $6.13 | $6.02 | $6.13 | $11.25 | 84,386 |
2018-03-01 | $6.05 | $6.11 | $6.02 | $6.08 | $11.16 | 142,185 |
2018-02-28 | $6.20 | $6.22 | $6.02 | $6.02 | $11.05 | 209,623 |
2018-02-27 | $6.37 | $6.41 | $6.20 | $6.20 | $11.38 | 74,472 |
2018-02-26 | $6.35 | $6.39 | $6.30 | $6.39 | $11.73 | 92,315 |
2018-02-23 | $6.29 | $6.37 | $6.28 | $6.33 | $11.62 | 76,666 |
2018-02-22 | $6.32 | $6.35 | $6.23 | $6.24 | $11.45 | 74,111 |
2018-02-21 | $6.26 | $6.49 | $6.26 | $6.31 | $11.58 | 128,922 |
2018-02-20 | $6.39 | $6.44 | $6.26 | $6.28 | $11.52 | 140,570 |
2018-02-16 | $6.37 | $6.44 | $6.33 | $6.38 | $11.71 | 128,466 |
2018-02-15 | $6.28 | $6.41 | $6.25 | $6.37 | $11.69 | 138,292 |
2018-02-14 | $6.16 | $6.24 | $6.16 | $6.23 | $11.43 | 133,509 |
2018-02-13 | $6.16 | $6.25 | $6.10 | $6.19 | $11.36 | 116,827 |
2018-02-12 | $6.14 | $6.19 | $6.07 | $6.18 | $11.34 | 109,459 |
2018-02-09 | $6.14 | $6.19 | $6.03 | $6.13 | $11.25 | 167,810 |
2018-02-08 | $6.18 | $6.24 | $6.11 | $6.12 | $11.23 | 122,376 |
2018-02-07 | $6.22 | $6.34 | $6.16 | $6.17 | $11.32 | 119,679 |
2018-02-06 | $6.08 | $6.28 | $6.03 | $6.22 | $11.41 | 209,331 |
2018-02-05 | $6.35 | $6.37 | $6.04 | $6.14 | $11.27 | 264,714 |
2018-02-02 | $6.45 | $6.46 | $6.35 | $6.38 | $11.71 | 147,102 |
2018-02-01 | $6.50 | $6.57 | $6.45 | $6.46 | $11.85 | 118,100 |
2018-01-31 | $6.64 | $6.67 | $6.44 | $6.50 | $11.93 | 259,478 |
2018-01-30 | $6.52 | $6.68 | $6.50 | $6.59 | $12.09 | 116,395 |
2018-01-29 | $6.72 | $6.72 | $6.51 | $6.56 | $12.04 | 242,432 |
2018-01-26 | $6.84 | $6.87 | $6.73 | $6.73 | $12.35 | 170,223 |
2018-01-25 | $6.92 | $6.96 | $6.84 | $6.86 | $12.59 | 135,612 |
2018-01-24 | $6.95 | $6.98 | $6.92 | $6.93 | $12.72 | 68,287 |
2018-01-23 | $6.90 | $6.96 | $6.90 | $6.94 | $12.73 | 72,519 |
2018-01-22 | $6.92 | $6.96 | $6.90 | $6.90 | $12.66 | 95,854 |
2018-01-19 | $6.88 | $6.95 | $6.88 | $6.93 | $12.72 | 97,872 |
2018-01-18 | $6.97 | $6.97 | $6.88 | $6.88 | $12.62 | 78,890 |
2018-01-17 | $6.93 | $7.01 | $6.93 | $6.98 | $12.81 | 87,614 |
2018-01-16 | $7.00 | $7.03 | $6.90 | $6.91 | $12.68 | 107,489 |
2018-01-12 | $7.01 | $7.03 | $6.94 | $6.98 | $12.81 | 79,545 |
2018-01-11 | $6.90 | $7.03 | $6.90 | $7.01 | $12.86 | 159,412 |
2018-01-10 | $6.89 | $6.94 | $6.84 | $6.93 | $12.72 | 147,670 |
2018-01-09 | $6.94 | $6.96 | $6.88 | $6.90 | $12.66 | 82,607 |
2018-01-08 | $6.91 | $6.96 | $6.88 | $6.95 | $12.75 | 125,519 |
2018-01-05 | $6.93 | $6.95 | $6.89 | $6.92 | $12.70 | 79,032 |
2018-01-04 | $6.89 | $6.96 | $6.89 | $6.93 | $12.72 | 111,385 |
2018-01-03 | $6.99 | $7.02 | $6.87 | $6.89 | $12.64 | 128,607 |
2018-01-02 | $7.00 | $7.02 | $6.92 | $6.96 | $12.77 | 175,906 |
2017-12-29 | $7.12 | $7.14 | $7.01 | $7.01 | $12.86 | 154,154 |
2017-12-28 | $7.04 | $7.12 | $7.00 | $7.10 | $13.03 | 132,364 |
2017-12-27 | $7.20 | $7.26 | $7.17 | $7.19 | $12.87 | 129,786 |
2017-12-26 | $7.15 | $7.20 | $7.15 | $7.18 | $12.85 | 113,411 |
2017-12-22 | $7.15 | $7.19 | $7.13 | $7.14 | $12.78 | 142,737 |
2017-12-21 | $7.14 | $7.18 | $7.13 | $7.14 | $12.78 | 145,942 |
2017-12-20 | $7.08 | $7.15 | $7.06 | $7.10 | $12.71 | 111,821 |
2017-12-19 | $7.23 | $7.23 | $7.06 | $7.06 | $12.63 | 259,564 |
2017-12-18 | $7.26 | $7.34 | $7.21 | $7.21 | $12.90 | 235,276 |
2017-12-15 | $7.19 | $7.32 | $7.19 | $7.26 | $12.99 | 1,031,148 |
2017-12-14 | $7.23 | $7.26 | $7.18 | $7.18 | $12.85 | 244,829 |
2017-12-13 | $7.17 | $7.25 | $7.17 | $7.20 | $12.89 | 192,593 |
2017-12-12 | $7.18 | $7.26 | $7.17 | $7.18 | $12.85 | 98,732 |
2017-12-11 | $7.17 | $7.29 | $7.16 | $7.16 | $12.81 | 174,991 |
2017-12-08 | $7.14 | $7.18 | $7.09 | $7.15 | $12.80 | 74,702 |
2017-12-07 | $7.16 | $7.20 | $7.13 | $7.13 | $12.76 | 111,155 |
2017-12-06 | $7.18 | $7.20 | $7.13 | $7.16 | $12.81 | 186,084 |
2017-12-05 | $7.19 | $7.20 | $7.13 | $7.15 | $12.80 | 121,349 |
2017-12-04 | $7.17 | $7.25 | $7.17 | $7.18 | $12.85 | 107,578 |
2017-12-01 | $7.16 | $7.19 | $7.04 | $7.16 | $12.81 | 102,861 |
2017-11-30 | $7.20 | $7.22 | $7.14 | $7.16 | $12.81 | 138,562 |
2017-11-29 | $7.15 | $7.21 | $7.14 | $7.16 | $12.81 | 158,033 |
2017-11-28 | $7.16 | $7.20 | $7.10 | $7.14 | $12.78 | 98,440 |
2017-11-27 | $7.23 | $7.24 | $7.16 | $7.16 | $12.81 | 78,987 |
2017-11-24 | $7.25 | $7.28 | $7.21 | $7.21 | $12.90 | 102,443 |
2017-11-22 | $7.19 | $7.25 | $7.18 | $7.22 | $12.92 | 98,769 |
2017-11-21 | $7.11 | $7.19 | $7.11 | $7.18 | $12.85 | 127,486 |
2017-11-20 | $7.03 | $7.11 | $7.02 | $7.11 | $12.72 | 97,203 |
2017-11-17 | $6.95 | $7.03 | $6.95 | $7.01 | $12.55 | 107,320 |
2017-11-16 | $6.94 | $7.01 | $6.94 | $6.98 | $12.49 | 50,138 |
2017-11-15 | $6.95 | $6.96 | $6.87 | $6.94 | $12.42 | 105,753 |
2017-11-14 | $6.89 | $6.95 | $6.88 | $6.94 | $12.42 | 70,730 |
2017-11-13 | $6.91 | $6.92 | $6.86 | $6.90 | $12.35 | 74,184 |
2017-11-10 | $6.99 | $7.01 | $6.92 | $6.92 | $12.38 | 77,419 |
2017-11-09 | $6.94 | $7.00 | $6.94 | $6.98 | $12.49 | 102,694 |
2017-11-08 | $6.94 | $6.98 | $6.90 | $6.98 | $12.49 | 86,297 |
2017-11-07 | $6.91 | $6.98 | $6.91 | $6.95 | $12.44 | 126,566 |
2017-11-06 | $7.02 | $7.02 | $6.91 | $6.92 | $12.38 | 169,701 |
2017-11-03 | $7.00 | $7.05 | $6.97 | $7.02 | $12.56 | 87,629 |
2017-11-02 | $7.17 | $7.17 | $6.95 | $7.02 | $12.56 | 172,221 |
2017-11-01 | $7.00 | $7.18 | $6.99 | $7.15 | $12.80 | 155,774 |
2017-10-31 | $7.07 | $7.07 | $6.98 | $7.00 | $12.53 | 185,014 |
2017-10-30 | $7.12 | $7.12 | $7.02 | $7.04 | $12.60 | 88,596 |
2017-10-27 | $7.09 | $7.12 | $6.97 | $7.11 | $12.72 | 149,440 |
2017-10-26 | $7.20 | $7.20 | $7.05 | $7.05 | $12.62 | 91,231 |
2017-10-25 | $7.24 | $7.24 | $7.13 | $7.18 | $12.85 | 108,645 |
2017-10-24 | $7.27 | $7.29 | $7.23 | $7.25 | $12.97 | 166,281 |
2017-10-23 | $7.35 | $7.36 | $7.23 | $7.27 | $13.01 | 96,222 |
2017-10-20 | $7.40 | $7.40 | $7.34 | $7.36 | $13.17 | 141,618 |
2017-10-19 | $7.31 | $7.38 | $7.30 | $7.36 | $13.17 | 140,306 |
2017-10-18 | $7.36 | $7.38 | $7.32 | $7.35 | $13.15 | 125,076 |
2017-10-17 | $7.34 | $7.38 | $7.31 | $7.34 | $13.14 | 71,346 |
2017-10-16 | $7.37 | $7.40 | $7.36 | $7.36 | $13.17 | 139,159 |
2017-10-13 | $7.32 | $7.38 | $7.30 | $7.34 | $13.14 | 234,024 |
2017-10-12 | $7.27 | $7.32 | $7.24 | $7.31 | $13.08 | 111,220 |
2017-10-11 | $7.21 | $7.33 | $7.20 | $7.28 | $13.03 | 219,291 |
2017-10-10 | $7.20 | $7.23 | $7.15 | $7.20 | $12.89 | 148,983 |
2017-10-09 | $7.10 | $7.15 | $7.10 | $7.15 | $12.80 | 104,718 |
2017-10-06 | $7.17 | $7.17 | $7.10 | $7.10 | $12.71 | 70,296 |
2017-10-05 | $7.17 | $7.20 | $7.16 | $7.17 | $12.83 | 76,312 |
2017-10-04 | $7.16 | $7.18 | $7.13 | $7.15 | $12.80 | 90,261 |
2017-10-03 | $7.15 | $7.20 | $7.14 | $7.15 | $12.80 | 94,884 |
2017-10-02 | $7.08 | $7.16 | $7.04 | $7.14 | $12.78 | 231,569 |
2017-09-29 | $7.29 | $7.41 | $7.27 | $7.27 | $12.69 | 243,629 |
2017-09-28 | $7.25 | $7.29 | $7.23 | $7.29 | $12.73 | 139,914 |
2017-09-27 | $7.27 | $7.29 | $7.21 | $7.26 | $12.67 | 163,127 |
2017-09-26 | $7.21 | $7.29 | $7.21 | $7.24 | $12.64 | 200,478 |
2017-09-25 | $7.24 | $7.24 | $7.19 | $7.21 | $12.59 | 100,120 |
2017-09-22 | $7.20 | $7.24 | $7.18 | $7.22 | $12.60 | 90,236 |
2017-09-21 | $7.20 | $7.22 | $7.18 | $7.19 | $12.55 | 85,117 |
2017-09-20 | $7.18 | $7.22 | $7.17 | $7.19 | $12.55 | 87,980 |
2017-09-19 | $7.18 | $7.22 | $7.18 | $7.18 | $12.53 | 93,627 |
2017-09-18 | $7.18 | $7.24 | $7.13 | $7.18 | $12.53 | 124,175 |
2017-09-15 | $7.12 | $7.18 | $7.09 | $7.16 | $12.50 | 257,745 |
2017-09-14 | $7.09 | $7.13 | $7.07 | $7.11 | $12.41 | 59,215 |
2017-09-13 | $7.15 | $7.17 | $7.09 | $7.10 | $12.39 | 73,158 |
2017-09-12 | $7.12 | $7.19 | $7.12 | $7.14 | $12.46 | 101,203 |
2017-09-11 | $7.10 | $7.15 | $7.09 | $7.14 | $12.46 | 83,180 |
2017-09-08 | $7.05 | $7.10 | $7.05 | $7.08 | $12.36 | 75,933 |
2017-09-07 | $7.06 | $7.10 | $7.04 | $7.08 | $12.36 | 68,033 |
2017-09-06 | $7.07 | $7.11 | $7.02 | $7.05 | $12.31 | 91,392 |
2017-09-05 | $7.21 | $7.21 | $7.04 | $7.07 | $12.34 | 135,152 |
2017-09-01 | $7.15 | $7.20 | $7.14 | $7.20 | $12.57 | 84,711 |
2017-08-31 | $7.10 | $7.17 | $7.10 | $7.15 | $12.48 | 91,526 |
2017-08-30 | $7.08 | $7.14 | $7.07 | $7.10 | $12.39 | 57,493 |
2017-08-29 | $7.15 | $7.17 | $7.09 | $7.09 | $12.38 | 68,663 |
2017-08-28 | $7.15 | $7.17 | $7.14 | $7.15 | $12.48 | 84,373 |
2017-08-25 | $7.17 | $7.20 | $7.14 | $7.16 | $12.50 | 43,757 |
2017-08-24 | $7.19 | $7.19 | $7.15 | $7.18 | $12.53 | 43,534 |
2017-08-23 | $7.15 | $7.23 | $7.15 | $7.17 | $12.52 | 90,267 |
2017-08-22 | $7.14 | $7.20 | $7.14 | $7.17 | $12.52 | 104,153 |
2017-08-21 | $7.09 | $7.15 | $7.08 | $7.14 | $12.46 | 72,511 |
2017-08-18 | $7.06 | $7.13 | $7.06 | $7.12 | $12.43 | 95,626 |
2017-08-17 | $7.16 | $7.22 | $7.12 | $7.12 | $12.43 | 140,535 |
2017-08-16 | $7.16 | $7.18 | $7.14 | $7.16 | $12.50 | 73,616 |
2017-08-15 | $7.10 | $7.17 | $7.09 | $7.17 | $12.52 | 116,724 |
2017-08-14 | $7.12 | $7.16 | $7.09 | $7.11 | $12.41 | 88,022 |
2017-08-11 | $7.02 | $7.13 | $7.02 | $7.09 | $12.38 | 122,793 |
2017-08-10 | $7.13 | $7.15 | $7.09 | $7.11 | $12.41 | 107,399 |
2017-08-09 | $7.11 | $7.15 | $7.10 | $7.14 | $12.46 | 119,752 |
2017-08-08 | $7.12 | $7.16 | $7.08 | $7.12 | $12.43 | 108,289 |
2017-08-07 | $7.11 | $7.17 | $7.05 | $7.12 | $12.43 | 115,324 |
2017-08-04 | $7.15 | $7.15 | $7.06 | $7.11 | $12.41 | 125,115 |
2017-08-03 | $7.20 | $7.21 | $7.10 | $7.14 | $12.46 | 235,177 |
2017-08-02 | $6.96 | $7.21 | $6.90 | $7.20 | $12.57 | 320,718 |
2017-08-01 | $6.92 | $6.93 | $6.88 | $6.92 | $12.08 | 98,336 |
2017-07-31 | $6.84 | $6.93 | $6.80 | $6.91 | $12.06 | 153,369 |
2017-07-28 | $6.89 | $6.91 | $6.80 | $6.83 | $11.92 | 136,792 |
2017-07-27 | $6.87 | $6.91 | $6.84 | $6.90 | $12.04 | 86,220 |
2017-07-26 | $6.81 | $6.87 | $6.81 | $6.87 | $11.99 | 83,057 |
2017-07-25 | $6.85 | $6.89 | $6.80 | $6.81 | $11.89 | 94,523 |
2017-07-24 | $6.90 | $6.91 | $6.82 | $6.84 | $11.94 | 74,222 |
2017-07-21 | $6.89 | $6.91 | $6.82 | $6.88 | $12.01 | 104,650 |
2017-07-20 | $6.83 | $6.87 | $6.80 | $6.84 | $11.94 | 59,231 |
2017-07-19 | $6.79 | $6.85 | $6.76 | $6.83 | $11.92 | 80,476 |
2017-07-18 | $6.87 | $6.87 | $6.76 | $6.79 | $11.85 | 121,468 |
2017-07-17 | $6.93 | $6.94 | $6.87 | $6.89 | $12.03 | 96,753 |
2017-07-14 | $6.84 | $6.93 | $6.82 | $6.93 | $12.10 | 191,436 |
2017-07-13 | $6.85 | $6.87 | $6.80 | $6.83 | $11.92 | 81,008 |
2017-07-12 | $6.88 | $6.95 | $6.83 | $6.85 | $11.96 | 86,139 |
2017-07-11 | $6.82 | $6.89 | $6.76 | $6.84 | $11.94 | 113,113 |
2017-07-10 | $6.88 | $6.88 | $6.76 | $6.82 | $11.91 | 153,583 |
2017-07-07 | $6.94 | $6.95 | $6.82 | $6.89 | $12.03 | 96,360 |
2017-07-06 | $6.96 | $6.96 | $6.90 | $6.93 | $12.10 | 127,107 |
2017-07-05 | $6.99 | $7.03 | $6.94 | $7.00 | $12.22 | 123,699 |
2017-07-03 | $6.93 | $7.02 | $6.92 | $6.99 | $12.20 | 131,977 |
2017-06-30 | $7.13 | $7.15 | $7.08 | $7.10 | $12.08 | 153,165 |
2017-06-29 | $7.12 | $7.14 | $7.05 | $7.13 | $12.13 | 133,366 |
2017-06-28 | $7.10 | $7.14 | $7.03 | $7.12 | $12.12 | 142,574 |
2017-06-27 | $7.17 | $7.18 | $7.08 | $7.08 | $12.05 | 141,842 |
2017-06-26 | $7.14 | $7.19 | $7.08 | $7.16 | $12.18 | 118,182 |
2017-06-23 | $7.10 | $7.14 | $7.06 | $7.14 | $12.15 | 159,802 |
2017-06-22 | $7.06 | $7.13 | $7.06 | $7.08 | $12.05 | 71,834 |
2017-06-21 | $7.15 | $7.19 | $7.07 | $7.07 | $12.03 | 85,017 |
2017-06-20 | $7.18 | $7.20 | $7.11 | $7.14 | $12.15 | 80,221 |
2017-06-19 | $7.20 | $7.21 | $7.14 | $7.19 | $12.24 | 104,948 |
2017-06-16 | $7.02 | $7.20 | $7.02 | $7.20 | $12.25 | 275,535 |
2017-06-15 | $7.04 | $7.08 | $7.02 | $7.06 | $12.01 | 66,675 |
2017-06-14 | $7.05 | $7.07 | $6.97 | $7.05 | $12.00 | 84,116 |
2017-06-13 | $7.02 | $7.07 | $6.99 | $7.03 | $11.96 | 96,036 |
2017-06-12 | $6.98 | $7.11 | $6.98 | $7.04 | $11.98 | 171,363 |
2017-06-09 | $6.88 | $7.01 | $6.88 | $6.99 | $11.90 | 148,360 |
2017-06-08 | $6.80 | $6.91 | $6.80 | $6.88 | $11.71 | 115,560 |
2017-06-07 | $6.90 | $6.91 | $6.79 | $6.79 | $11.56 | 155,848 |
2017-06-06 | $6.86 | $6.93 | $6.80 | $6.90 | $11.74 | 81,228 |
2017-06-05 | $6.96 | $6.97 | $6.87 | $6.87 | $11.69 | 54,979 |
2017-06-02 | $6.96 | $7.05 | $6.94 | $6.99 | $11.90 | 143,886 |
2017-06-01 | $6.85 | $6.94 | $6.83 | $6.93 | $11.79 | 60,796 |
2017-05-31 | $6.90 | $6.90 | $6.82 | $6.86 | $11.67 | 69,374 |
2017-05-30 | $6.90 | $6.92 | $6.86 | $6.87 | $11.69 | 37,040 |
2017-05-26 | $6.93 | $6.93 | $6.83 | $6.93 | $11.79 | 55,924 |
2017-05-25 | $6.88 | $6.95 | $6.85 | $6.91 | $11.76 | 85,245 |
2017-05-24 | $6.84 | $6.92 | $6.84 | $6.87 | $11.69 | 73,798 |
2017-05-23 | $6.77 | $6.85 | $6.74 | $6.84 | $11.64 | 72,384 |
2017-05-22 | $6.72 | $6.78 | $6.71 | $6.75 | $11.49 | 90,790 |
2017-05-19 | $6.71 | $6.78 | $6.70 | $6.73 | $11.45 | 76,607 |
2017-05-18 | $6.73 | $6.78 | $6.71 | $6.72 | $11.44 | 91,041 |
2017-05-17 | $6.76 | $6.78 | $6.73 | $6.74 | $11.47 | 102,960 |
2017-05-16 | $6.75 | $6.79 | $6.73 | $6.76 | $11.50 | 57,820 |
2017-05-15 | $6.72 | $6.79 | $6.72 | $6.75 | $11.49 | 66,131 |
2017-05-12 | $6.75 | $6.77 | $6.71 | $6.72 | $11.44 | 68,117 |
2017-05-11 | $6.72 | $6.79 | $6.70 | $6.76 | $11.50 | 77,586 |
2017-05-10 | $6.71 | $6.77 | $6.69 | $6.74 | $11.47 | 105,365 |
2017-05-09 | $6.84 | $6.87 | $6.69 | $6.71 | $11.42 | 166,382 |
2017-05-08 | $6.90 | $6.94 | $6.84 | $6.84 | $11.64 | 76,064 |
2017-05-05 | $6.81 | $6.94 | $6.81 | $6.90 | $11.74 | 114,428 |
2017-05-04 | $6.86 | $6.90 | $6.80 | $6.84 | $11.64 | 136,903 |
2017-05-03 | $6.91 | $6.96 | $6.83 | $6.86 | $11.67 | 132,558 |
2017-05-02 | $7.04 | $7.04 | $6.90 | $6.91 | $11.76 | 116,862 |
2017-05-01 | $6.92 | $7.05 | $6.90 | $7.03 | $11.96 | 199,330 |
2017-04-28 | $7.23 | $7.23 | $6.90 | $6.92 | $11.78 | 265,931 |
2017-04-27 | $7.35 | $7.35 | $7.07 | $7.20 | $12.25 | 206,900 |
2017-04-26 | $7.13 | $7.37 | $7.13 | $7.35 | $12.51 | 189,607 |
2017-04-25 | $7.18 | $7.30 | $7.18 | $7.22 | $12.29 | 164,796 |
2017-04-24 | $7.12 | $7.20 | $7.08 | $7.20 | $12.25 | 123,792 |
2017-04-21 | $7.12 | $7.20 | $7.10 | $7.11 | $12.10 | 150,244 |
2017-04-20 | $7.11 | $7.18 | $7.06 | $7.10 | $12.08 | 102,577 |
2017-04-19 | $7.11 | $7.14 | $7.10 | $7.12 | $12.12 | 108,596 |
2017-04-18 | $7.09 | $7.13 | $7.07 | $7.11 | $12.10 | 95,976 |
2017-04-17 | $6.97 | $7.09 | $6.97 | $7.09 | $12.07 | 96,875 |
2017-04-13 | $6.96 | $6.99 | $6.93 | $6.96 | $11.84 | 83,056 |
2017-04-12 | $6.97 | $6.98 | $6.93 | $6.97 | $11.86 | 45,847 |
2017-04-11 | $6.89 | $7.03 | $6.87 | $6.99 | $11.90 | 95,106 |
2017-04-10 | $6.90 | $6.93 | $6.86 | $6.89 | $11.73 | 133,170 |
2017-04-07 | $6.89 | $6.93 | $6.82 | $6.90 | $11.74 | 134,469 |
2017-04-06 | $6.78 | $6.89 | $6.72 | $6.89 | $11.73 | 145,851 |
2017-04-05 | $6.86 | $6.88 | $6.77 | $6.80 | $11.57 | 105,638 |
2017-04-04 | $6.91 | $6.91 | $6.84 | $6.86 | $11.67 | 91,394 |
2017-04-03 | $6.91 | $6.94 | $6.84 | $6.91 | $11.76 | 131,914 |
2017-03-31 | $7.07 | $7.11 | $7.00 | $7.09 | $11.76 | 259,996 |
2017-03-30 | $7.03 | $7.07 | $6.98 | $7.07 | $11.73 | 120,510 |
2017-03-29 | $6.92 | $7.05 | $6.90 | $7.04 | $11.68 | 123,608 |
2017-03-28 | $6.85 | $6.92 | $6.83 | $6.91 | $11.46 | 113,741 |
2017-03-27 | $6.80 | $6.84 | $6.77 | $6.83 | $11.33 | 91,029 |
2017-03-24 | $6.86 | $6.88 | $6.76 | $6.80 | $11.28 | 119,974 |
2017-03-23 | $6.78 | $6.90 | $6.74 | $6.85 | $11.36 | 150,871 |
2017-03-22 | $6.86 | $6.88 | $6.78 | $6.86 | $11.38 | 91,462 |
2017-03-21 | $6.90 | $6.93 | $6.85 | $6.85 | $11.36 | 69,995 |
2017-03-20 | $6.89 | $6.92 | $6.80 | $6.89 | $11.43 | 58,117 |
2017-03-17 | $6.89 | $6.96 | $6.86 | $6.90 | $11.44 | 293,156 |
2017-03-16 | $6.86 | $6.89 | $6.83 | $6.86 | $11.38 | 66,279 |
2017-03-15 | $6.79 | $6.88 | $6.77 | $6.86 | $11.38 | 108,869 |
2017-03-14 | $6.75 | $6.78 | $6.71 | $6.74 | $11.18 | 98,383 |
2017-03-13 | $6.72 | $6.79 | $6.71 | $6.73 | $11.16 | 44,592 |
2017-03-10 | $6.73 | $6.78 | $6.69 | $6.72 | $11.15 | 74,696 |
2017-03-09 | $6.72 | $6.78 | $6.68 | $6.68 | $11.08 | 68,693 |
2017-03-08 | $6.87 | $6.87 | $6.70 | $6.71 | $11.13 | 96,264 |
2017-03-07 | $6.92 | $6.93 | $6.87 | $6.88 | $11.41 | 54,638 |
2017-03-06 | $6.92 | $6.93 | $6.86 | $6.90 | $11.44 | 61,180 |
2017-03-03 | $6.95 | $6.95 | $6.84 | $6.92 | $11.48 | 76,535 |
2017-03-02 | $6.92 | $6.98 | $6.91 | $6.93 | $11.49 | 104,421 |
2017-03-01 | $6.84 | $6.96 | $6.82 | $6.92 | $11.48 | 105,818 |
2017-02-28 | $6.87 | $6.93 | $6.82 | $6.86 | $11.38 | 115,502 |
2017-02-27 | $6.90 | $6.93 | $6.87 | $6.87 | $11.39 | 81,436 |
2017-02-24 | $6.96 | $6.96 | $6.87 | $6.89 | $11.43 | 69,393 |
2017-02-23 | $6.90 | $6.95 | $6.90 | $6.94 | $11.51 | 87,743 |
2017-02-22 | $6.88 | $6.93 | $6.85 | $6.91 | $11.46 | 79,549 |
2017-02-21 | $6.80 | $6.91 | $6.78 | $6.88 | $11.41 | 117,372 |
2017-02-17 | $6.80 | $6.80 | $6.74 | $6.78 | $11.25 | 129,649 |
2017-02-16 | $6.71 | $6.80 | $6.69 | $6.77 | $11.23 | 193,034 |
2017-02-15 | $6.67 | $6.72 | $6.64 | $6.69 | $11.10 | 184,742 |
2017-02-14 | $6.74 | $6.75 | $6.65 | $6.68 | $11.08 | 113,914 |
2017-02-13 | $6.67 | $6.73 | $6.67 | $6.72 | $11.15 | 74,812 |
2017-02-10 | $6.67 | $6.70 | $6.64 | $6.66 | $11.05 | 162,267 |
2017-02-09 | $6.65 | $6.69 | $6.63 | $6.64 | $11.01 | 39,818 |
2017-02-08 | $6.73 | $6.73 | $6.63 | $6.65 | $11.03 | 64,932 |
2017-02-07 | $6.73 | $6.74 | $6.63 | $6.68 | $11.08 | 82,291 |
2017-02-06 | $6.71 | $6.75 | $6.69 | $6.70 | $11.11 | 74,146 |
2017-02-03 | $6.70 | $6.72 | $6.66 | $6.70 | $11.11 | 74,796 |
2017-02-02 | $6.65 | $6.71 | $6.63 | $6.65 | $11.03 | 39,887 |
2017-02-01 | $6.70 | $6.77 | $6.63 | $6.64 | $11.01 | 102,288 |
2017-01-31 | $6.73 | $6.74 | $6.58 | $6.68 | $11.08 | 111,312 |
2017-01-30 | $6.70 | $6.77 | $6.67 | $6.69 | $11.10 | 130,856 |
2017-01-27 | $6.82 | $6.82 | $6.72 | $6.73 | $11.16 | 40,640 |
2017-01-26 | $6.75 | $6.80 | $6.72 | $6.76 | $11.21 | 74,867 |
2017-01-25 | $6.73 | $6.78 | $6.72 | $6.74 | $11.18 | 75,910 |
2017-01-24 | $6.82 | $6.82 | $6.76 | $6.77 | $11.23 | 77,849 |
2017-01-23 | $6.71 | $6.83 | $6.71 | $6.78 | $11.25 | 43,530 |
2017-01-20 | $6.76 | $6.81 | $6.73 | $6.75 | $11.20 | 50,685 |
2017-01-19 | $6.73 | $6.78 | $6.72 | $6.76 | $11.21 | 64,160 |
2017-01-18 | $6.77 | $6.77 | $6.67 | $6.72 | $11.15 | 116,890 |
2017-01-17 | $6.81 | $6.85 | $6.74 | $6.76 | $11.21 | 99,848 |
2017-01-13 | $6.70 | $6.83 | $6.70 | $6.82 | $11.31 | 119,843 |
2017-01-12 | $6.94 | $6.96 | $6.83 | $6.88 | $11.41 | 60,276 |
2017-01-11 | $6.93 | $7.02 | $6.91 | $6.94 | $11.51 | 116,359 |
2017-01-10 | $6.90 | $6.98 | $6.85 | $6.93 | $11.49 | 121,839 |
2017-01-09 | $6.93 | $6.97 | $6.85 | $6.86 | $11.38 | 71,201 |
2017-01-06 | $7.00 | $7.00 | $6.89 | $6.90 | $11.44 | 47,620 |
2017-01-05 | $7.01 | $7.03 | $6.92 | $7.01 | $11.63 | 83,270 |
2017-01-04 | $6.97 | $7.02 | $6.97 | $7.00 | $11.61 | 77,683 |
2017-01-03 | $6.84 | $6.97 | $6.80 | $6.97 | $11.56 | 131,962 |
2016-12-30 | $6.85 | $6.89 | $6.80 | $6.82 | $11.31 | 93,836 |
2016-12-29 | $6.84 | $6.96 | $6.84 | $6.89 | $11.43 | 119,821 |
2016-12-28 | $6.86 | $6.90 | $6.78 | $6.86 | $11.38 | 105,848 |
2016-12-27 | $7.03 | $7.09 | $7.03 | $7.03 | $11.31 | 106,131 |
2016-12-23 | $7.05 | $7.10 | $7.00 | $7.06 | $11.36 | 69,785 |
2016-12-22 | $7.05 | $7.08 | $6.98 | $7.04 | $11.33 | 68,627 |
2016-12-21 | $7.08 | $7.10 | $7.01 | $7.04 | $11.33 | 62,427 |
2016-12-20 | $7.08 | $7.13 | $7.02 | $7.07 | $11.38 | 78,995 |
2016-12-19 | $7.00 | $7.11 | $6.99 | $7.09 | $11.41 | 153,384 |
2016-12-16 | $6.82 | $7.04 | $6.82 | $7.02 | $11.30 | 696,046 |
2016-12-15 | $6.93 | $6.96 | $6.81 | $6.81 | $10.96 | 152,009 |
2016-12-14 | $7.03 | $7.07 | $6.94 | $6.96 | $11.20 | 152,120 |
2016-12-13 | $7.05 | $7.05 | $6.97 | $6.99 | $11.25 | 179,324 |
2016-12-12 | $7.05 | $7.10 | $7.02 | $7.05 | $11.35 | 150,564 |
2016-12-09 | $6.95 | $7.06 | $6.95 | $7.04 | $11.33 | 143,029 |
2016-12-08 | $6.93 | $6.99 | $6.90 | $6.97 | $11.22 | 74,252 |
2016-12-07 | $6.89 | $6.98 | $6.88 | $6.93 | $11.15 | 113,987 |
2016-12-06 | $6.87 | $6.92 | $6.87 | $6.89 | $11.09 | 63,801 |
2016-12-05 | $6.70 | $6.88 | $6.69 | $6.88 | $11.07 | 63,809 |
2016-12-02 | $6.75 | $6.77 | $6.68 | $6.70 | $10.78 | 72,003 |
2016-12-01 | $6.88 | $6.94 | $6.67 | $6.70 | $10.78 | 122,203 |
2016-11-30 | $7.03 | $7.04 | $6.89 | $6.91 | $11.12 | 67,214 |
2016-11-29 | $7.00 | $7.07 | $6.99 | $7.04 | $11.33 | 56,800 |
2016-11-28 | $7.00 | $7.02 | $6.93 | $6.98 | $11.23 | 52,498 |
2016-11-25 | $6.93 | $7.01 | $6.91 | $6.98 | $11.23 | 23,003 |
2016-11-23 | $6.96 | $7.03 | $6.88 | $6.92 | $11.14 | 55,360 |
2016-11-22 | $6.89 | $7.03 | $6.89 | $6.99 | $11.25 | 70,781 |
2016-11-21 | $6.85 | $6.93 | $6.85 | $6.88 | $11.07 | 91,770 |
2016-11-18 | $6.77 | $6.84 | $6.76 | $6.83 | $10.99 | 83,735 |
2016-11-17 | $6.82 | $6.88 | $6.75 | $6.78 | $10.91 | 56,704 |
2016-11-16 | $6.75 | $6.87 | $6.75 | $6.80 | $10.94 | 88,630 |
2016-11-15 | $6.79 | $6.82 | $6.67 | $6.75 | $10.86 | 65,310 |
2016-11-14 | $6.83 | $6.87 | $6.76 | $6.78 | $10.91 | 64,939 |
2016-11-11 | $6.70 | $6.87 | $6.70 | $6.81 | $10.96 | 132,073 |
2016-11-10 | $6.79 | $6.81 | $6.62 | $6.70 | $10.78 | 105,843 |
2016-11-09 | $6.62 | $6.77 | $6.62 | $6.75 | $10.86 | 96,031 |
2016-11-08 | $6.67 | $6.78 | $6.67 | $6.72 | $10.81 | 54,656 |
2016-11-07 | $6.75 | $6.81 | $6.72 | $6.73 | $10.83 | 101,092 |
2016-11-04 | $6.67 | $6.75 | $6.65 | $6.69 | $10.77 | 71,228 |
2016-11-03 | $6.61 | $6.70 | $6.60 | $6.65 | $10.70 | 77,374 |
2016-11-02 | $6.55 | $6.62 | $6.52 | $6.58 | $10.59 | 169,527 |
2016-11-01 | $6.87 | $6.90 | $6.49 | $6.52 | $10.49 | 189,119 |
2016-10-31 | $6.90 | $6.90 | $6.82 | $6.87 | $11.06 | 56,294 |
2016-10-28 | $6.87 | $6.92 | $6.82 | $6.85 | $11.02 | 48,487 |
2016-10-27 | $6.96 | $6.99 | $6.85 | $6.86 | $11.04 | 80,737 |
2016-10-26 | $7.04 | $7.11 | $6.95 | $6.96 | $11.20 | 104,718 |
2016-10-25 | $7.04 | $7.09 | $6.97 | $7.07 | $11.38 | 73,637 |
2016-10-24 | $6.94 | $7.05 | $6.94 | $7.04 | $11.33 | 38,714 |
2016-10-21 | $6.86 | $6.98 | $6.86 | $6.95 | $11.18 | 32,974 |
2016-10-20 | $6.89 | $6.93 | $6.88 | $6.91 | $11.12 | 32,209 |
2016-10-19 | $6.88 | $6.95 | $6.87 | $6.89 | $11.09 | 37,777 |
2016-10-18 | $6.83 | $6.92 | $6.80 | $6.88 | $11.07 | 60,982 |
2016-10-17 | $6.86 | $6.90 | $6.80 | $6.81 | $10.96 | 51,872 |
2016-10-14 | $6.91 | $6.93 | $6.84 | $6.85 | $11.02 | 42,473 |
2016-10-13 | $6.85 | $6.95 | $6.85 | $6.90 | $11.10 | 37,070 |
2016-10-12 | $6.81 | $6.95 | $6.81 | $6.88 | $11.07 | 38,518 |
2016-10-11 | $6.82 | $6.89 | $6.79 | $6.82 | $10.98 | 50,923 |
2016-10-10 | $6.77 | $6.89 | $6.77 | $6.85 | $11.02 | 53,180 |
2016-10-07 | $6.80 | $6.83 | $6.72 | $6.79 | $10.93 | 55,981 |
2016-10-06 | $6.82 | $6.84 | $6.71 | $6.76 | $10.88 | 77,623 |
2016-10-05 | $6.97 | $6.99 | $6.82 | $6.82 | $10.98 | 76,697 |
2016-10-04 | $7.10 | $7.12 | $6.91 | $6.94 | $11.17 | 110,709 |
2016-10-03 | $7.15 | $7.21 | $7.08 | $7.10 | $11.43 | 122,837 |
2016-09-30 | $7.36 | $7.44 | $7.36 | $7.42 | $11.60 | 121,297 |
2016-09-29 | $7.40 | $7.43 | $7.30 | $7.36 | $11.50 | 52,058 |
2016-09-28 | $7.38 | $7.45 | $7.31 | $7.38 | $11.54 | 68,204 |
2016-09-27 | $7.36 | $7.44 | $7.36 | $7.37 | $11.52 | 177,468 |
2016-09-26 | $7.45 | $7.50 | $7.38 | $7.38 | $11.54 | 54,433 |
2016-09-23 | $7.44 | $7.51 | $7.43 | $7.44 | $11.63 | 41,882 |
2016-09-22 | $7.43 | $7.51 | $7.43 | $7.49 | $11.71 | 69,385 |
2016-09-21 | $7.41 | $7.43 | $7.32 | $7.41 | $11.58 | 61,907 |
2016-09-20 | $7.41 | $7.44 | $7.35 | $7.37 | $11.52 | 37,083 |
2016-09-19 | $7.25 | $7.40 | $7.25 | $7.36 | $11.50 | 47,885 |
2016-09-16 | $7.33 | $7.33 | $7.21 | $7.25 | $11.33 | 127,587 |
2016-09-15 | $7.31 | $7.34 | $7.26 | $7.31 | $11.43 | 48,201 |
2016-09-14 | $7.25 | $7.32 | $7.21 | $7.27 | $11.36 | 43,157 |
2016-09-13 | $7.31 | $7.34 | $7.23 | $7.23 | $11.30 | 59,366 |
2016-09-12 | $7.25 | $7.36 | $7.17 | $7.32 | $11.44 | 86,991 |
2016-09-09 | $7.55 | $7.58 | $7.25 | $7.26 | $11.35 | 75,171 |
2016-09-08 | $7.57 | $7.61 | $7.54 | $7.58 | $11.85 | 54,913 |
2016-09-07 | $7.53 | $7.60 | $7.51 | $7.58 | $11.85 | 77,015 |
2016-09-06 | $7.40 | $7.55 | $7.38 | $7.51 | $11.74 | 96,208 |
2016-09-02 | $7.38 | $7.48 | $7.38 | $7.43 | $11.61 | 75,258 |
2016-09-01 | $7.35 | $7.36 | $7.25 | $7.36 | $11.50 | 48,007 |
2016-08-31 | $7.36 | $7.38 | $7.30 | $7.35 | $11.49 | 78,329 |
2016-08-30 | $7.38 | $7.38 | $7.32 | $7.36 | $11.50 | 49,820 |
2016-08-29 | $7.29 | $7.42 | $7.29 | $7.36 | $11.50 | 42,965 |
2016-08-26 | $7.50 | $7.50 | $7.31 | $7.32 | $11.44 | 80,186 |
2016-08-25 | $7.49 | $7.51 | $7.46 | $7.48 | $11.69 | 46,519 |
2016-08-24 | $7.50 | $7.50 | $7.42 | $7.47 | $11.68 | 55,558 |
2016-08-23 | $7.49 | $7.56 | $7.45 | $7.50 | $11.72 | 67,299 |
2016-08-22 | $7.43 | $7.46 | $7.39 | $7.46 | $11.66 | 46,111 |
2016-08-19 | $7.45 | $7.45 | $7.38 | $7.41 | $11.58 | 44,613 |
2016-08-18 | $7.44 | $7.50 | $7.40 | $7.45 | $11.64 | 62,183 |
2016-08-17 | $7.33 | $7.42 | $7.33 | $7.41 | $11.58 | 59,922 |
2016-08-16 | $7.35 | $7.39 | $7.34 | $7.35 | $11.49 | 54,246 |
2016-08-15 | $7.40 | $7.44 | $7.38 | $7.40 | $11.57 | 51,019 |
2016-08-12 | $7.43 | $7.49 | $7.41 | $7.42 | $11.60 | 39,674 |
2016-08-11 | $7.45 | $7.46 | $7.41 | $7.44 | $11.63 | 39,264 |
2016-08-10 | $7.50 | $7.50 | $7.44 | $7.47 | $11.68 | 41,931 |
2016-08-09 | $7.39 | $7.48 | $7.39 | $7.47 | $11.68 | 56,488 |
2016-08-08 | $7.42 | $7.45 | $7.40 | $7.41 | $11.58 | 44,467 |
2016-08-05 | $7.26 | $7.40 | $7.23 | $7.39 | $11.55 | 114,557 |
2016-08-04 | $7.16 | $7.27 | $7.16 | $7.24 | $11.32 | 86,867 |
2016-08-03 | $7.08 | $7.19 | $7.06 | $7.19 | $11.24 | 96,768 |
2016-08-02 | $7.15 | $7.16 | $7.08 | $7.10 | $11.10 | 93,502 |
2016-08-01 | $7.05 | $7.15 | $7.03 | $7.13 | $11.14 | 107,381 |
2016-07-29 | $6.99 | $7.08 | $6.96 | $7.02 | $10.97 | 156,886 |
2016-07-28 | $6.85 | $6.99 | $6.80 | $6.96 | $10.88 | 123,346 |
2016-07-27 | $6.80 | $6.90 | $6.78 | $6.81 | $10.64 | 60,622 |
2016-07-26 | $6.82 | $6.84 | $6.79 | $6.82 | $10.66 | 43,844 |
2016-07-25 | $6.79 | $6.82 | $6.76 | $6.79 | $10.61 | 41,124 |
2016-07-22 | $6.78 | $6.83 | $6.77 | $6.80 | $10.63 | 51,069 |
2016-07-21 | $6.75 | $6.80 | $6.74 | $6.76 | $10.57 | 52,368 |
2016-07-20 | $6.71 | $6.80 | $6.71 | $6.76 | $10.57 | 79,629 |
2016-07-19 | $6.75 | $6.79 | $6.70 | $6.76 | $10.57 | 57,613 |
2016-07-18 | $6.65 | $6.75 | $6.65 | $6.75 | $10.55 | 55,773 |
2016-07-15 | $6.70 | $6.71 | $6.64 | $6.68 | $10.44 | 88,341 |
2016-07-14 | $6.67 | $6.71 | $6.66 | $6.68 | $10.44 | 94,113 |
2016-07-13 | $6.68 | $6.70 | $6.64 | $6.68 | $10.44 | 118,944 |
2016-07-12 | $6.70 | $6.71 | $6.64 | $6.67 | $10.43 | 185,620 |
2016-07-11 | $6.64 | $6.70 | $6.57 | $6.68 | $10.44 | 99,197 |
2016-07-08 | $6.58 | $6.65 | $6.58 | $6.63 | $10.36 | 84,000 |
2016-07-07 | $6.66 | $6.69 | $6.56 | $6.60 | $10.32 | 72,825 |
2016-07-06 | $6.64 | $6.72 | $6.62 | $6.69 | $10.46 | 78,613 |
2016-07-05 | $6.70 | $6.73 | $6.65 | $6.67 | $10.43 | 79,327 |
2016-07-01 | $6.74 | $6.81 | $6.69 | $6.73 | $10.52 | 130,506 |
2016-06-30 | $6.82 | $6.95 | $6.80 | $6.94 | $10.52 | 166,675 |
2016-06-29 | $6.75 | $6.85 | $6.72 | $6.84 | $10.37 | 98,216 |
2016-06-28 | $6.69 | $6.80 | $6.62 | $6.72 | $10.19 | 210,470 |
2016-06-27 | $6.72 | $6.77 | $6.61 | $6.66 | $10.10 | 76,470 |
2016-06-24 | $6.57 | $6.82 | $6.50 | $6.77 | $10.26 | 241,735 |
2016-06-23 | $6.81 | $6.81 | $6.76 | $6.77 | $10.26 | 77,925 |
2016-06-22 | $6.83 | $6.88 | $6.77 | $6.77 | $10.26 | 83,058 |
2016-06-21 | $6.96 | $6.97 | $6.83 | $6.84 | $10.37 | 77,039 |
2016-06-20 | $7.00 | $7.00 | $6.96 | $6.98 | $10.58 | 53,519 |
2016-06-17 | $6.96 | $6.98 | $6.91 | $6.97 | $10.56 | 213,302 |
2016-06-16 | $6.81 | $6.94 | $6.81 | $6.93 | $10.50 | 77,290 |
2016-06-15 | $6.87 | $6.87 | $6.81 | $6.81 | $10.32 | 65,048 |
2016-06-14 | $6.87 | $6.91 | $6.82 | $6.85 | $10.38 | 55,449 |
2016-06-13 | $6.96 | $6.96 | $6.89 | $6.89 | $10.44 | 57,482 |
2016-06-10 | $6.94 | $6.99 | $6.92 | $6.95 | $10.53 | 60,777 |
2016-06-09 | $6.87 | $6.97 | $6.87 | $6.95 | $10.53 | 72,266 |
2016-06-08 | $6.80 | $6.90 | $6.80 | $6.90 | $10.46 | 51,370 |
2016-06-07 | $6.75 | $6.82 | $6.75 | $6.80 | $10.31 | 50,071 |
2016-06-06 | $6.73 | $6.80 | $6.71 | $6.77 | $10.26 | 41,635 |
2016-06-03 | $6.76 | $6.80 | $6.69 | $6.74 | $10.22 | 39,188 |
2016-06-02 | $6.73 | $6.76 | $6.66 | $6.72 | $10.19 | 44,780 |
2016-06-01 | $6.68 | $6.75 | $6.68 | $6.75 | $10.23 | 37,636 |
2016-05-31 | $6.61 | $6.70 | $6.59 | $6.69 | $10.14 | 76,681 |
2016-05-27 | $6.63 | $6.68 | $6.59 | $6.62 | $10.03 | 40,842 |
2016-05-26 | $6.66 | $6.70 | $6.63 | $6.66 | $10.10 | 37,250 |
2016-05-25 | $6.59 | $6.70 | $6.58 | $6.67 | $10.11 | 32,981 |
2016-05-24 | $6.57 | $6.67 | $6.52 | $6.60 | $10.00 | 70,113 |
2016-05-23 | $6.57 | $6.58 | $6.50 | $6.52 | $9.88 | 50,510 |
2016-05-20 | $6.48 | $6.51 | $6.45 | $6.50 | $9.85 | 67,171 |
2016-05-19 | $6.47 | $6.52 | $6.42 | $6.46 | $9.79 | 83,587 |
2016-05-18 | $6.60 | $6.69 | $6.48 | $6.53 | $9.90 | 80,710 |
2016-05-17 | $6.78 | $6.79 | $6.60 | $6.65 | $10.08 | 67,050 |
2016-05-16 | $6.75 | $6.83 | $6.75 | $6.78 | $10.28 | 41,227 |
2016-05-13 | $6.74 | $6.79 | $6.69 | $6.75 | $10.23 | 68,904 |
2016-05-12 | $6.75 | $6.83 | $6.69 | $6.74 | $10.22 | 101,338 |
2016-05-11 | $6.72 | $6.80 | $6.68 | $6.76 | $10.25 | 60,008 |
2016-05-10 | $6.78 | $6.79 | $6.67 | $6.71 | $10.17 | 54,687 |
2016-05-09 | $6.66 | $6.76 | $6.65 | $6.74 | $10.22 | 64,378 |
2016-05-06 | $6.52 | $6.68 | $6.51 | $6.66 | $10.10 | 79,196 |
2016-05-05 | $6.52 | $6.65 | $6.52 | $6.53 | $9.90 | 94,453 |
2016-05-04 | $6.37 | $6.55 | $6.37 | $6.53 | $9.90 | 55,277 |
2016-05-03 | $6.44 | $6.48 | $6.33 | $6.42 | $9.73 | 89,136 |
2016-05-02 | $6.50 | $6.55 | $6.40 | $6.47 | $9.81 | 90,848 |
2016-04-29 | $6.53 | $6.57 | $6.43 | $6.50 | $9.85 | 138,774 |
2016-04-28 | $6.57 | $6.67 | $6.48 | $6.49 | $9.84 | 177,108 |
2016-04-27 | $6.72 | $6.76 | $6.65 | $6.71 | $10.17 | 91,015 |
2016-04-26 | $6.74 | $6.85 | $6.69 | $6.85 | $10.38 | 92,075 |
2016-04-25 | $6.74 | $6.74 | $6.65 | $6.73 | $10.20 | 63,216 |
2016-04-22 | $6.71 | $6.73 | $6.67 | $6.70 | $10.16 | 43,893 |
2016-04-21 | $6.77 | $6.78 | $6.68 | $6.71 | $10.17 | 60,954 |
2016-04-20 | $6.75 | $6.82 | $6.71 | $6.76 | $10.25 | 82,294 |
2016-04-19 | $6.79 | $6.84 | $6.75 | $6.78 | $10.28 | 65,870 |
2016-04-18 | $6.77 | $6.80 | $6.71 | $6.79 | $10.29 | 66,097 |
2016-04-15 | $6.81 | $6.84 | $6.76 | $6.77 | $10.26 | 48,157 |
2016-04-14 | $6.81 | $6.87 | $6.75 | $6.82 | $10.34 | 96,888 |
2016-04-13 | $6.77 | $6.80 | $6.74 | $6.80 | $10.31 | 42,528 |
2016-04-12 | $6.74 | $6.80 | $6.71 | $6.76 | $10.25 | 50,294 |
2016-04-11 | $6.72 | $6.78 | $6.69 | $6.75 | $10.23 | 68,674 |
2016-04-08 | $6.75 | $6.78 | $6.68 | $6.68 | $10.13 | 35,313 |
2016-04-07 | $6.68 | $6.73 | $6.66 | $6.73 | $10.20 | 53,389 |
2016-04-06 | $6.72 | $6.74 | $6.65 | $6.71 | $10.17 | 50,541 |
2016-04-05 | $6.63 | $6.70 | $6.61 | $6.70 | $10.16 | 91,757 |
2016-04-04 | $6.68 | $6.69 | $6.63 | $6.65 | $10.08 | 53,686 |
2016-04-01 | $6.61 | $6.70 | $6.58 | $6.68 | $10.13 | 65,324 |
2016-03-31 | $6.64 | $6.72 | $6.64 | $6.65 | $10.08 | 180,332 |
2016-03-30 | $6.65 | $6.73 | $6.60 | $6.65 | $10.08 | 71,313 |
2016-03-29 | $6.73 | $6.89 | $6.68 | $6.86 | $10.08 | 98,530 |
2016-03-28 | $6.76 | $6.77 | $6.65 | $6.74 | $9.90 | 51,824 |
2016-03-24 | $6.63 | $6.74 | $6.60 | $6.73 | $9.89 | 55,879 |
2016-03-23 | $6.83 | $6.84 | $6.65 | $6.65 | $9.77 | 73,204 |
2016-03-22 | $6.80 | $6.88 | $6.76 | $6.84 | $10.05 | 44,819 |
2016-03-21 | $6.87 | $6.90 | $6.76 | $6.85 | $10.07 | 120,848 |
2016-03-18 | $6.89 | $6.92 | $6.82 | $6.92 | $10.17 | 167,305 |
2016-03-17 | $6.65 | $6.87 | $6.60 | $6.84 | $10.05 | 101,927 |
2016-03-16 | $6.57 | $6.67 | $6.52 | $6.67 | $9.80 | 42,301 |
2016-03-15 | $6.67 | $6.69 | $6.56 | $6.57 | $9.65 | 46,398 |
2016-03-14 | $6.72 | $6.74 | $6.62 | $6.70 | $9.84 | 52,804 |
2016-03-11 | $6.60 | $6.73 | $6.56 | $6.72 | $9.87 | 62,374 |
2016-03-10 | $6.54 | $6.58 | $6.41 | $6.57 | $9.65 | 86,724 |
2016-03-09 | $6.58 | $6.62 | $6.49 | $6.54 | $9.61 | 50,183 |
2016-03-08 | $6.67 | $6.69 | $6.49 | $6.53 | $9.60 | 73,220 |
2016-03-07 | $6.63 | $6.69 | $6.58 | $6.69 | $9.83 | 57,990 |
2016-03-04 | $6.59 | $6.70 | $6.56 | $6.62 | $9.73 | 117,141 |
2016-03-03 | $6.44 | $6.62 | $6.39 | $6.61 | $9.71 | 112,971 |
2016-03-02 | $6.37 | $6.43 | $6.33 | $6.42 | $9.43 | 64,991 |
2016-03-01 | $6.38 | $6.40 | $6.29 | $6.38 | $9.37 | 65,649 |
2016-02-29 | $6.29 | $6.43 | $6.29 | $6.35 | $9.33 | 84,573 |
2016-02-26 | $6.30 | $6.43 | $6.26 | $6.29 | $9.24 | 59,974 |
2016-02-25 | $6.16 | $6.29 | $6.14 | $6.29 | $9.24 | 75,635 |
2016-02-24 | $6.09 | $6.16 | $5.95 | $6.13 | $9.01 | 71,919 |
2016-02-23 | $6.22 | $6.27 | $6.13 | $6.14 | $9.02 | 75,113 |
2016-02-22 | $6.17 | $6.27 | $6.12 | $6.22 | $9.14 | 75,315 |
2016-02-19 | $5.94 | $6.13 | $5.90 | $6.13 | $9.01 | 93,569 |
2016-02-18 | $5.89 | $5.97 | $5.82 | $5.95 | $8.74 | 83,276 |
2016-02-17 | $5.78 | $6.00 | $5.70 | $5.87 | $8.63 | 96,608 |
2016-02-16 | $5.76 | $5.79 | $5.63 | $5.78 | $8.49 | 57,773 |
2016-02-12 | $5.60 | $5.74 | $5.54 | $5.68 | $8.35 | 68,129 |
2016-02-11 | $5.53 | $5.60 | $5.51 | $5.56 | $8.17 | 67,240 |
2016-02-10 | $5.72 | $5.77 | $5.63 | $5.65 | $8.30 | 44,408 |
2016-02-09 | $5.78 | $5.82 | $5.60 | $5.70 | $8.38 | 71,765 |
2016-02-08 | $5.90 | $5.92 | $5.72 | $5.84 | $8.58 | 93,370 |
2016-02-05 | $5.97 | $6.06 | $5.90 | $5.92 | $8.70 | 76,243 |
2016-02-04 | $6.00 | $6.14 | $5.91 | $5.98 | $8.79 | 63,526 |
2016-02-03 | $5.91 | $6.06 | $5.88 | $6.03 | $8.86 | 89,035 |
2016-02-02 | $5.89 | $5.93 | $5.80 | $5.89 | $8.65 | 50,357 |
2016-02-01 | $5.95 | $6.02 | $5.90 | $5.93 | $8.71 | 102,262 |
2016-01-29 | $5.79 | $6.00 | $5.73 | $6.00 | $8.82 | 115,566 |
2016-01-28 | $5.73 | $5.84 | $5.70 | $5.74 | $8.43 | 39,166 |
2016-01-27 | $5.77 | $5.82 | $5.66 | $5.68 | $8.35 | 60,106 |
2016-01-26 | $5.51 | $5.84 | $5.50 | $5.80 | $8.52 | 114,823 |
2016-01-25 | $5.70 | $5.75 | $5.50 | $5.50 | $8.08 | 84,609 |
2016-01-22 | $5.60 | $5.78 | $5.54 | $5.74 | $8.43 | 99,762 |
2016-01-21 | $5.50 | $5.65 | $5.48 | $5.50 | $8.08 | 109,455 |
2016-01-20 | $5.58 | $5.61 | $5.22 | $5.51 | $8.10 | 241,647 |
2016-01-19 | $5.85 | $5.86 | $5.64 | $5.67 | $8.33 | 132,895 |
2016-01-15 | $5.95 | $5.97 | $5.70 | $5.83 | $8.57 | 139,657 |
2016-01-14 | $6.05 | $6.12 | $5.88 | $6.08 | $8.93 | 133,008 |
2016-01-13 | $6.26 | $6.27 | $5.94 | $6.01 | $8.83 | 146,115 |
2016-01-12 | $6.44 | $6.44 | $6.17 | $6.27 | $9.21 | 96,718 |
2016-01-11 | $6.39 | $6.41 | $6.34 | $6.38 | $9.37 | 43,450 |
2016-01-08 | $6.42 | $6.44 | $6.33 | $6.34 | $9.32 | 76,947 |
2016-01-07 | $6.50 | $6.52 | $6.40 | $6.41 | $9.42 | 83,001 |
2016-01-06 | $6.46 | $6.63 | $6.46 | $6.58 | $9.67 | 81,699 |
2016-01-05 | $6.38 | $6.56 | $6.36 | $6.53 | $9.60 | 85,939 |
2016-01-04 | $6.26 | $6.38 | $6.23 | $6.35 | $9.33 | 116,063 |
2015-12-31 | $6.33 | $6.42 | $6.32 | $6.35 | $9.33 | 98,278 |
2015-12-30 | $6.53 | $6.53 | $6.38 | $6.38 | $9.37 | 85,345 |
2015-12-29 | $6.63 | $6.65 | $6.47 | $6.51 | $9.57 | 117,731 |
2015-12-28 | $6.92 | $6.95 | $6.81 | $6.89 | $9.76 | 112,275 |
2015-12-24 | $6.94 | $6.97 | $6.91 | $6.92 | $9.81 | 53,690 |
2015-12-23 | $6.93 | $6.95 | $6.87 | $6.92 | $9.81 | 85,602 |
2015-12-22 | $6.82 | $6.94 | $6.81 | $6.89 | $9.76 | 93,939 |
2015-12-21 | $6.80 | $6.84 | $6.71 | $6.81 | $9.65 | 93,492 |
2015-12-18 | $6.65 | $6.77 | $6.63 | $6.77 | $9.59 | 356,526 |
2015-12-17 | $6.60 | $6.72 | $6.58 | $6.67 | $9.45 | 118,413 |
2015-12-16 | $6.40 | $6.60 | $6.40 | $6.57 | $9.31 | 100,495 |
2015-12-15 | $6.18 | $6.37 | $6.15 | $6.36 | $9.01 | 135,523 |
2015-12-14 | $6.36 | $6.38 | $6.10 | $6.19 | $8.77 | 177,726 |
2015-12-11 | $6.45 | $6.51 | $6.27 | $6.35 | $9.00 | 113,873 |
2015-12-10 | $6.45 | $6.55 | $6.45 | $6.51 | $9.23 | 64,340 |
2015-12-09 | $6.50 | $6.54 | $6.46 | $6.49 | $9.20 | 69,060 |
2015-12-08 | $6.46 | $6.53 | $6.43 | $6.50 | $9.21 | 80,372 |
2015-12-07 | $6.56 | $6.60 | $6.50 | $6.51 | $9.23 | 103,838 |
2015-12-04 | $6.59 | $6.64 | $6.55 | $6.57 | $9.31 | 73,698 |
2015-12-03 | $6.58 | $6.65 | $6.58 | $6.59 | $9.34 | 71,369 |
2015-12-02 | $6.79 | $6.80 | $6.59 | $6.59 | $9.34 | 60,095 |
2015-12-01 | $6.89 | $6.90 | $6.80 | $6.80 | $9.64 | 72,179 |
2015-11-30 | $6.88 | $6.89 | $6.83 | $6.87 | $9.74 | 123,041 |
2015-11-27 | $6.83 | $6.88 | $6.80 | $6.86 | $9.72 | 58,565 |
2015-11-25 | $6.75 | $6.83 | $6.67 | $6.82 | $9.66 | 57,101 |
2015-11-24 | $6.69 | $6.77 | $6.66 | $6.77 | $9.59 | 55,159 |
2015-11-23 | $6.66 | $6.73 | $6.65 | $6.73 | $9.54 | 86,821 |
2015-11-20 | $6.66 | $6.70 | $6.60 | $6.69 | $9.48 | 158,984 |
2015-11-19 | $6.67 | $6.74 | $6.63 | $6.64 | $9.41 | 106,954 |
2015-11-18 | $6.60 | $6.71 | $6.59 | $6.70 | $9.49 | 46,707 |
2015-11-17 | $6.64 | $6.68 | $6.58 | $6.60 | $9.35 | 82,750 |
2015-11-16 | $6.57 | $6.65 | $6.53 | $6.63 | $9.40 | 112,290 |
2015-11-13 | $6.58 | $6.66 | $6.55 | $6.62 | $9.38 | 123,615 |
2015-11-12 | $6.70 | $6.73 | $6.62 | $6.62 | $9.38 | 82,163 |
2015-11-11 | $6.72 | $6.77 | $6.70 | $6.71 | $9.51 | 45,013 |
2015-11-10 | $6.64 | $6.71 | $6.64 | $6.70 | $9.49 | 63,073 |
2015-11-09 | $6.72 | $6.74 | $6.62 | $6.63 | $9.40 | 105,315 |
2015-11-06 | $6.73 | $6.75 | $6.62 | $6.75 | $9.57 | 95,604 |
2015-11-05 | $6.81 | $6.82 | $6.71 | $6.77 | $9.59 | 51,666 |
2015-11-04 | $6.90 | $6.91 | $6.80 | $6.83 | $9.68 | 104,971 |
2015-11-03 | $6.73 | $6.90 | $6.70 | $6.88 | $9.75 | 90,748 |
2015-11-02 | $6.61 | $6.76 | $6.61 | $6.76 | $9.58 | 121,261 |
2015-10-30 | $6.70 | $6.71 | $6.56 | $6.63 | $9.40 | 73,391 |
2015-10-29 | $6.76 | $6.76 | $6.64 | $6.67 | $9.45 | 77,511 |
2015-10-28 | $6.48 | $6.75 | $6.46 | $6.75 | $9.57 | 131,260 |
2015-10-27 | $6.74 | $6.74 | $6.41 | $6.46 | $9.15 | 168,978 |
2015-10-26 | $6.78 | $6.78 | $6.70 | $6.73 | $9.54 | 63,593 |
2015-10-23 | $6.83 | $6.83 | $6.73 | $6.78 | $9.61 | 43,697 |
2015-10-22 | $6.80 | $6.82 | $6.75 | $6.80 | $9.64 | 58,231 |
2015-10-21 | $6.80 | $6.83 | $6.76 | $6.76 | $9.58 | 53,386 |
2015-10-20 | $6.70 | $6.80 | $6.70 | $6.80 | $9.64 | 90,420 |
2015-10-19 | $6.78 | $6.80 | $6.71 | $6.72 | $9.52 | 70,885 |
2015-10-16 | $6.84 | $6.85 | $6.79 | $6.81 | $9.65 | 78,422 |
2015-10-15 | $6.75 | $6.83 | $6.69 | $6.83 | $9.68 | 94,612 |
2015-10-14 | $6.71 | $6.80 | $6.71 | $6.75 | $9.57 | 87,655 |
2015-10-13 | $6.81 | $6.83 | $6.71 | $6.72 | $9.52 | 119,223 |
2015-10-12 | $6.75 | $6.86 | $6.75 | $6.82 | $9.66 | 111,329 |
2015-10-09 | $6.79 | $6.81 | $6.73 | $6.76 | $9.58 | 111,330 |
2015-10-08 | $6.71 | $6.80 | $6.68 | $6.77 | $9.59 | 134,198 |
2015-10-07 | $6.58 | $6.76 | $6.57 | $6.70 | $9.49 | 142,286 |
2015-10-06 | $6.56 | $6.63 | $6.55 | $6.57 | $9.31 | 133,119 |
2015-10-05 | $6.35 | $6.55 | $6.35 | $6.55 | $9.28 | 197,120 |
2015-10-02 | $6.28 | $6.38 | $6.22 | $6.34 | $8.98 | 196,298 |
2015-10-01 | $6.56 | $6.63 | $6.47 | $6.50 | $8.88 | 186,300 |
2015-09-30 | $6.62 | $6.64 | $6.50 | $6.56 | $8.96 | 189,321 |
2015-09-29 | $6.53 | $6.61 | $6.51 | $6.61 | $9.03 | 305,773 |
2015-09-28 | $6.70 | $6.71 | $6.52 | $6.53 | $8.92 | 149,327 |
2015-09-25 | $6.82 | $6.90 | $6.71 | $6.71 | $9.16 | 185,924 |
2015-09-24 | $6.80 | $6.87 | $6.78 | $6.83 | $9.33 | 103,899 |
2015-09-23 | $6.80 | $6.86 | $6.79 | $6.80 | $9.29 | 110,535 |
2015-09-22 | $6.80 | $6.84 | $6.76 | $6.80 | $9.29 | 127,997 |
2015-09-21 | $6.57 | $6.85 | $6.57 | $6.80 | $9.29 | 208,374 |
2015-09-18 | $6.51 | $6.63 | $6.51 | $6.58 | $8.98 | 484,944 |
2015-09-17 | $6.50 | $6.65 | $6.40 | $6.55 | $8.94 | 244,078 |
2015-09-16 | $6.55 | $6.56 | $6.47 | $6.47 | $8.83 | 186,597 |
2015-09-15 | $6.62 | $6.62 | $6.51 | $6.56 | $8.96 | 154,437 |
2015-09-14 | $6.73 | $6.75 | $6.56 | $6.59 | $9.00 | 133,577 |
2015-09-11 | $6.61 | $6.73 | $6.58 | $6.71 | $9.16 | 125,655 |
2015-09-10 | $6.58 | $6.63 | $6.55 | $6.61 | $9.03 | 82,757 |
2015-09-09 | $6.65 | $6.71 | $6.58 | $6.58 | $8.98 | 82,836 |
2015-09-08 | $6.64 | $6.71 | $6.59 | $6.65 | $9.08 | 85,498 |
Dynex Capital Inc (DX) News Headlines
Recent Dynex Capital Inc (DX) News
Similar Companies to Dynex Capital Inc (DX) in the REIT-Mortgage Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |