Eaton Vance FloatingRate Income Plus Fund (EFF) Exchange: NYSE

  1. Profile
  2. Eaton Vance FloatingRate Income Plus Fund (EFF)

Data as of Aug. 22, 2025

$16.33 ($-0.08) -0.50%

Eaton Vance FloatingRate Income Plus Fund - Daily Information
Click for more stock information on Eaton Vance FloatingRate Income Plus Fund.
Daily Information Data
Date Aug. 22, 2025
Open $16.40
Previous Close $16.33
High $16.48
Low $16.33
Adjusted Open $16.40
Previous Adjusted Close $16.33
Adjusted High $16.48
Adjusted Low $16.33
Invest in Eaton Vance FloatingRate Income Plus Fund (EFF)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for Eaton Vance FloatingRate Income Plus Fund (EFF)
Date Open High Low Close Adj.Close Volume
2021-06-18 $16.40 $16.48 $16.33 $16.33 $16.33 167,936
2021-06-17 $16.40 $16.41 $16.40 $16.41 $16.41 25,616
2021-06-16 $16.43 $16.43 $16.40 $16.40 $16.40 15,350
2021-06-15 $16.40 $16.47 $16.40 $16.45 $16.45 35,090
2021-06-14 $16.39 $16.42 $16.39 $16.42 $16.42 32,255
2021-06-11 $16.41 $16.41 $16.40 $16.40 $16.40 19,635
2021-06-10 $16.43 $16.43 $16.41 $16.41 $16.41 10,271
2021-06-09 $16.49 $16.49 $16.43 $16.43 $16.43 5,220
2021-06-08 $16.40 $16.41 $16.40 $16.40 $16.40 21,028
2021-06-07 $16.40 $16.41 $16.40 $16.40 $16.40 17,964
2021-06-04 $16.37 $16.40 $16.37 $16.39 $16.39 21,778
2021-06-03 $16.37 $16.40 $16.37 $16.38 $16.38 26,395
2021-06-02 $16.39 $16.40 $16.39 $16.39 $16.39 41,301
2021-06-01 $16.38 $16.40 $16.38 $16.39 $16.39 16,964
2021-05-28 $16.38 $16.40 $16.38 $16.38 $16.38 28,338
2021-05-27 $16.38 $16.40 $16.38 $16.39 $16.39 40,219
2021-05-26 $16.37 $16.40 $16.37 $16.38 $16.38 23,902
2021-05-25 $16.46 $16.46 $16.38 $16.38 $16.38 19,610
2021-05-24 $16.46 $16.46 $16.31 $16.39 $16.39 111,836
2021-05-21 $16.41 $16.41 $16.37 $16.39 $16.39 5,529
2021-05-20 $16.42 $16.44 $16.38 $16.38 $16.38 13,432
2021-05-19 $16.43 $16.47 $16.43 $16.44 $16.38 52,834
2021-05-18 $16.52 $16.52 $16.43 $16.45 $16.38 53,860
2021-05-17 $16.41 $16.48 $16.41 $16.44 $16.38 93,538
2021-05-14 $16.47 $16.47 $16.40 $16.44 $16.38 40,590
2021-05-13 $16.38 $16.45 $16.38 $16.40 $16.34 42,317
2021-05-12 $16.38 $16.45 $16.34 $16.35 $16.29 37,115
2021-05-11 $16.40 $16.48 $16.35 $16.38 $16.32 50,395
2021-05-10 $16.42 $16.45 $16.41 $16.43 $16.37 14,459
2021-05-07 $16.42 $16.48 $16.42 $16.43 $16.37 25,663
2021-05-06 $16.40 $16.46 $16.40 $16.43 $16.37 5,966
2021-05-05 $16.36 $16.45 $16.36 $16.43 $16.37 20,600
2021-05-04 $16.38 $16.41 $16.35 $16.39 $16.33 20,956
2021-05-03 $16.43 $16.49 $16.31 $16.39 $16.33 43,829
2021-04-30 $16.39 $16.48 $16.36 $16.42 $16.36 17,863
2021-04-29 $16.42 $16.42 $16.34 $16.41 $16.35 33,042
2021-04-28 $16.41 $16.48 $16.36 $16.41 $16.35 36,761
2021-04-27 $16.38 $16.47 $16.35 $16.44 $16.38 30,867
2021-04-26 $16.36 $16.45 $16.33 $16.41 $16.35 25,411
2021-04-23 $16.38 $16.47 $16.29 $16.41 $16.35 70,117
2021-04-22 $16.41 $16.48 $16.36 $16.37 $16.31 14,999
2021-04-21 $16.43 $16.51 $16.33 $16.51 $16.39 16,369
2021-04-20 $16.42 $16.50 $16.42 $16.49 $16.37 8,647
2021-04-19 $16.49 $16.58 $16.45 $16.48 $16.36 8,359
2021-04-16 $16.50 $16.57 $16.48 $16.48 $16.36 27,495
2021-04-15 $16.48 $16.58 $16.42 $16.52 $16.40 32,772
2021-04-14 $16.44 $16.55 $16.41 $16.48 $16.36 18,406
2021-04-13 $16.38 $16.54 $16.35 $16.49 $16.37 23,437
2021-04-12 $16.38 $16.43 $16.38 $16.41 $16.29 33,917
2021-04-09 $16.36 $16.43 $16.33 $16.41 $16.29 8,166
2021-04-08 $16.36 $16.51 $16.30 $16.40 $16.28 33,202
2021-04-07 $16.25 $16.38 $16.25 $16.35 $16.23 23,940
2021-04-06 $16.24 $16.31 $16.23 $16.27 $16.15 72,200
2021-04-05 $16.24 $16.28 $16.24 $16.25 $16.13 90,819
2021-04-01 $16.26 $16.27 $16.24 $16.24 $16.12 62,838
2021-03-31 $16.24 $16.29 $16.22 $16.28 $16.16 131,157
2021-03-30 $16.23 $16.27 $16.23 $16.26 $16.14 42,952
2021-03-29 $16.23 $16.28 $16.23 $16.27 $16.15 58,096
2021-03-26 $16.28 $16.30 $16.23 $16.28 $16.16 25,995
2021-03-25 $16.20 $16.29 $16.20 $16.29 $16.17 22,467
2021-03-24 $16.35 $16.35 $16.28 $16.30 $16.18 55,867
2021-03-23 $16.29 $16.32 $16.26 $16.31 $16.19 15,029
2021-03-22 $16.30 $16.35 $16.28 $16.33 $16.15 75,275
2021-03-19 $16.29 $16.35 $16.29 $16.30 $16.12 44,148
2021-03-18 $16.28 $16.34 $16.04 $16.29 $16.11 41,358
2021-03-17 $16.30 $16.35 $16.25 $16.31 $16.13 49,616
2021-03-16 $16.31 $16.38 $16.30 $16.30 $16.12 72,634
2021-03-15 $16.35 $16.38 $16.32 $16.33 $16.15 79,610
2021-03-12 $16.14 $16.41 $16.13 $16.35 $16.17 358,621
2021-03-11 $16.03 $16.03 $15.90 $15.90 $15.73 10,447
2021-03-10 $15.97 $16.01 $15.95 $15.98 $15.81 34,386
2021-03-09 $15.92 $15.96 $15.88 $15.94 $15.77 62,917
2021-03-08 $15.90 $15.92 $15.87 $15.91 $15.73 52,966
2021-03-05 $15.90 $15.93 $15.87 $15.91 $15.74 58,189
2021-03-04 $15.90 $15.95 $15.89 $15.90 $15.73 20,997
2021-03-03 $15.95 $15.99 $15.87 $15.95 $15.78 30,701
2021-03-02 $15.82 $16.25 $15.81 $15.97 $15.80 44,928
2021-03-01 $15.78 $16.00 $15.58 $15.89 $15.72 44,133
2021-02-26 $15.75 $15.78 $15.73 $15.78 $15.61 7,824
2021-02-25 $15.76 $15.81 $15.70 $15.74 $15.57 37,139
2021-02-24 $15.77 $15.84 $15.76 $15.78 $15.61 10,853
2021-02-23 $15.73 $15.78 $15.71 $15.77 $15.59 27,023
2021-02-22 $15.75 $15.78 $15.72 $15.76 $15.59 36,981
2021-02-19 $15.74 $15.81 $15.74 $15.77 $15.60 12,986
2021-02-18 $15.72 $15.80 $15.72 $15.79 $15.62 256,894
2021-02-17 $15.80 $15.84 $15.78 $15.79 $15.56 36,736
2021-02-16 $15.99 $15.99 $15.79 $15.80 $15.57 231,538
2021-02-12 $15.94 $15.97 $15.88 $15.95 $15.71 28,435
2021-02-11 $15.91 $15.97 $15.91 $15.97 $15.73 20,031
2021-02-10 $15.88 $15.97 $15.87 $15.97 $15.73 6,365
2021-02-09 $15.74 $15.93 $15.74 $15.93 $15.69 7,708
2021-02-08 $15.91 $15.91 $15.56 $15.81 $15.57 97,936
2021-02-05 $15.82 $15.97 $15.72 $15.91 $15.67 8,549
2021-02-04 $15.76 $15.89 $15.76 $15.78 $15.55 29,162
2021-02-03 $15.72 $15.82 $15.67 $15.82 $15.59 5,613
2021-02-02 $15.64 $15.75 $15.64 $15.75 $15.52 7,905
2021-02-01 $15.56 $15.75 $15.56 $15.66 $15.43 62,363
2021-01-29 $15.62 $15.70 $15.54 $15.60 $15.37 44,011
2021-01-28 $15.58 $15.69 $15.55 $15.59 $15.36 35,591
2021-01-27 $15.60 $15.68 $15.60 $15.60 $15.37 27,296
2021-01-26 $15.61 $15.67 $15.59 $15.60 $15.37 29,681
2021-01-25 $15.56 $15.66 $15.56 $15.60 $15.37 42,290
2021-01-22 $15.70 $15.70 $15.50 $15.57 $15.34 21,181
2021-01-21 $15.60 $15.62 $15.59 $15.62 $15.39 11,208
2021-01-20 $15.72 $15.74 $15.60 $15.65 $15.36 9,102
2021-01-19 $15.72 $15.81 $15.70 $15.70 $15.41 12,201
2021-01-15 $15.78 $15.80 $15.73 $15.74 $15.44 3,200
2021-01-14 $15.79 $15.88 $15.76 $15.80 $15.50 33,265
2021-01-13 $15.73 $15.87 $15.73 $15.83 $15.53 27,480
2021-01-12 $15.67 $15.75 $15.67 $15.75 $15.45 13,506
2021-01-11 $15.66 $15.73 $15.61 $15.70 $15.41 7,570
2021-01-08 $15.55 $15.66 $15.55 $15.66 $15.37 8,587
2021-01-07 $15.53 $15.61 $15.49 $15.52 $15.23 8,185
2021-01-06 $15.50 $15.61 $15.47 $15.47 $15.18 8,910
2021-01-05 $15.49 $15.54 $15.49 $15.52 $15.23 7,023
2021-01-04 $15.51 $15.70 $15.45 $15.49 $15.20 13,153
2020-12-31 $15.44 $15.56 $15.44 $15.55 $15.26 29,504
2020-12-30 $15.44 $15.47 $15.44 $15.45 $15.16 8,336
2020-12-29 $15.43 $15.50 $15.42 $15.45 $15.16 5,849
2020-12-28 $15.44 $15.53 $15.26 $15.43 $15.14 10,685
2020-12-24 $15.46 $15.52 $15.43 $15.48 $15.19 5,488
2020-12-23 $15.33 $15.40 $15.23 $15.34 $15.05 37,863
2020-12-22 $15.34 $15.40 $15.30 $15.31 $14.96 8,684
2020-12-21 $15.44 $15.44 $15.36 $15.43 $15.07 9,766
2020-12-18 $15.39 $15.51 $15.38 $15.51 $15.16 16,424
2020-12-17 $15.45 $15.56 $15.40 $15.40 $15.05 5,670
2020-12-16 $15.41 $15.41 $15.30 $15.41 $15.06 11,744
2020-12-15 $15.45 $15.50 $15.36 $15.36 $15.01 10,575
2020-12-14 $15.41 $15.45 $15.38 $15.39 $15.04 10,176
2020-12-11 $15.45 $15.45 $15.35 $15.40 $15.05 3,674
2020-12-10 $15.33 $15.49 $15.33 $15.41 $15.06 9,432
2020-12-09 $15.42 $15.45 $15.38 $15.41 $15.06 5,133
2020-12-08 $15.40 $15.45 $15.31 $15.40 $15.05 9,325
2020-12-07 $15.37 $15.43 $15.33 $15.37 $15.02 22,973
2020-12-04 $15.43 $15.44 $15.32 $15.42 $15.06 8,363
2020-12-03 $15.23 $15.40 $15.20 $15.37 $15.02 23,996
2020-12-02 $15.19 $15.26 $15.19 $15.25 $14.90 26,636
2020-12-01 $15.18 $15.24 $15.16 $15.19 $14.84 14,283
2020-11-30 $15.16 $15.20 $15.10 $15.13 $14.79 13,874
2020-11-27 $15.19 $15.19 $15.03 $15.10 $14.76 2,392
2020-11-25 $15.13 $15.18 $15.11 $15.16 $14.81 9,890
2020-11-24 $15.15 $15.19 $14.90 $15.10 $14.76 15,111
2020-11-23 $15.06 $15.17 $15.05 $15.17 $14.82 11,431
2020-11-20 $15.07 $15.16 $15.02 $15.10 $14.76 12,075
2020-11-19 $15.17 $15.17 $15.09 $15.16 $14.76 7,845
2020-11-18 $15.03 $15.17 $15.03 $15.17 $14.77 6,852
2020-11-17 $15.04 $15.36 $15.03 $15.09 $14.69 4,741
2020-11-16 $15.06 $15.11 $15.00 $15.03 $14.63 7,922
2020-11-13 $14.98 $15.05 $14.90 $15.05 $14.65 12,537
2020-11-12 $15.00 $15.11 $14.90 $14.91 $14.51 17,695
2020-11-11 $14.87 $15.17 $14.87 $15.04 $14.64 8,088
2020-11-10 $14.97 $14.97 $14.90 $14.91 $14.51 7,520
2020-11-09 $15.00 $15.40 $14.87 $14.93 $14.53 24,774
2020-11-06 $14.77 $14.80 $14.69 $14.78 $14.39 8,945
2020-11-05 $14.63 $14.82 $14.63 $14.79 $14.40 11,491
2020-11-04 $14.48 $14.69 $14.48 $14.69 $14.30 12,799
2020-11-03 $14.40 $14.56 $14.40 $14.54 $14.15 10,046
2020-11-02 $14.30 $14.45 $14.26 $14.45 $14.07 13,481
2020-10-30 $14.26 $14.33 $14.20 $14.33 $13.95 43,843
2020-10-29 $14.30 $14.41 $14.29 $14.37 $13.99 70,464
2020-10-28 $14.40 $14.41 $14.31 $14.32 $13.94 75,569
2020-10-27 $14.53 $14.60 $14.51 $14.55 $14.16 31,080
2020-10-26 $14.51 $14.59 $14.36 $14.59 $14.20 24,578
2020-10-23 $14.65 $14.66 $14.60 $14.60 $14.21 99,687
2020-10-22 $14.66 $14.68 $14.54 $14.66 $14.27 54,147
2020-10-21 $14.65 $14.74 $14.65 $14.65 $14.20 19,795
2020-10-20 $14.65 $14.91 $14.65 $14.68 $14.23 21,278
2020-10-19 $14.61 $14.66 $14.61 $14.66 $14.21 20,029
2020-10-16 $14.59 $14.66 $14.59 $14.60 $14.15 9,960
2020-10-15 $14.61 $14.65 $14.55 $14.60 $14.15 27,255
2020-10-14 $14.66 $14.69 $14.64 $14.66 $14.21 18,768
2020-10-13 $14.63 $14.66 $14.63 $14.65 $14.20 20,839
2020-10-12 $14.62 $14.70 $14.59 $14.63 $14.18 23,865
2020-10-09 $14.56 $14.77 $14.53 $14.57 $14.12 15,462
2020-10-08 $14.12 $14.81 $14.12 $14.59 $14.14 186,080
2020-10-07 $14.02 $14.09 $14.02 $14.03 $13.60 15,695
2020-10-06 $14.02 $14.07 $13.97 $14.02 $13.59 11,221
2020-10-05 $14.01 $14.05 $14.00 $14.05 $13.62 16,031
2020-10-02 $14.02 $14.02 $13.99 $13.99 $13.56 5,036
2020-10-01 $14.02 $14.05 $14.02 $14.02 $13.59 7,073
2020-09-30 $14.03 $14.07 $14.02 $14.02 $13.59 7,217
2020-09-29 $14.03 $14.05 $14.02 $14.03 $13.60 6,915
2020-09-28 $14.08 $14.12 $14.04 $14.07 $13.64 18,558
2020-09-25 $14.11 $14.12 $14.01 $14.05 $13.62 12,583
2020-09-24 $14.14 $14.20 $14.04 $14.18 $13.75 19,971
2020-09-23 $14.30 $14.33 $14.09 $14.12 $13.68 19,166
2020-09-22 $14.28 $14.33 $14.28 $14.30 $13.86 9,566
2020-09-21 $14.42 $14.42 $14.30 $14.31 $13.81 11,507
2020-09-18 $14.41 $14.47 $14.39 $14.47 $13.97 6,949
2020-09-17 $14.43 $14.45 $14.40 $14.40 $13.90 3,812
2020-09-16 $14.49 $14.51 $14.42 $14.49 $13.98 3,234
2020-09-15 $14.44 $14.49 $14.41 $14.48 $13.98 15,138
2020-09-14 $14.40 $14.46 $14.40 $14.45 $13.95 6,180
2020-09-11 $14.35 $14.40 $14.35 $14.40 $13.90 4,448
2020-09-10 $14.33 $14.39 $14.33 $14.33 $13.83 5,861
2020-09-09 $14.32 $14.37 $14.30 $14.35 $13.85 5,243
2020-09-08 $14.37 $14.37 $14.26 $14.26 $13.76 7,620
2020-09-04 $14.37 $14.39 $14.35 $14.39 $13.89 2,692
2020-09-03 $14.53 $14.53 $14.27 $14.27 $13.77 7,025
2020-09-02 $14.49 $14.50 $14.41 $14.47 $13.97 2,934
2020-09-01 $14.45 $14.55 $14.38 $14.55 $14.04 4,875
2020-08-31 $14.39 $14.50 $14.33 $14.50 $14.00 33,016
2020-08-28 $14.43 $14.43 $14.30 $14.32 $13.82 2,732
2020-08-27 $14.38 $14.41 $14.30 $14.32 $13.82 5,797
2020-08-26 $14.45 $14.45 $14.36 $14.36 $13.86 4,228
2020-08-25 $14.40 $14.44 $14.31 $14.43 $13.93 6,048
2020-08-24 $14.48 $14.48 $14.30 $14.30 $13.80 4,039
2020-08-21 $14.30 $14.48 $14.28 $14.29 $13.79 7,565
2020-08-20 $14.45 $14.49 $14.37 $14.37 $13.81 3,052
2020-08-19 $14.58 $14.58 $14.38 $14.40 $13.84 4,831
2020-08-18 $14.32 $14.67 $14.29 $14.45 $13.89 11,230
2020-08-17 $14.36 $14.39 $14.31 $14.35 $13.79 9,621
2020-08-14 $14.32 $14.36 $14.21 $14.34 $13.78 4,412
2020-08-13 $14.22 $14.40 $14.19 $14.32 $13.76 21,333
2020-08-12 $14.39 $14.39 $14.16 $14.21 $13.66 30,199
2020-08-11 $14.34 $14.42 $14.29 $14.29 $13.73 4,561
2020-08-10 $14.18 $14.33 $14.16 $14.29 $13.73 4,100
2020-08-07 $14.28 $14.30 $14.13 $14.21 $13.66 4,360
2020-08-06 $14.27 $14.34 $14.22 $14.33 $13.77 8,460
2020-08-05 $14.19 $14.25 $14.19 $14.25 $13.69 9,126
2020-08-04 $14.16 $14.21 $14.16 $14.20 $13.65 8,973
2020-08-03 $14.17 $14.25 $14.12 $14.12 $13.57 5,358
2020-07-31 $14.02 $14.10 $13.94 $14.10 $13.55 9,794
2020-07-30 $14.01 $14.06 $13.91 $14.06 $13.51 7,129
2020-07-29 $14.07 $14.09 $13.95 $14.08 $13.53 9,148
2020-07-28 $14.01 $14.21 $13.97 $14.03 $13.48 5,936
2020-07-27 $14.05 $14.05 $13.90 $14.03 $13.48 10,396
2020-07-24 $13.96 $14.19 $13.96 $14.12 $13.57 23,009
2020-07-23 $14.20 $14.23 $14.17 $14.23 $13.67 2,536
2020-07-22 $14.22 $14.22 $14.07 $14.20 $13.59 5,352
2020-07-21 $14.21 $14.21 $14.02 $14.04 $13.43 4,851
2020-07-20 $13.87 $14.02 $13.87 $13.98 $13.38 9,810
2020-07-17 $13.77 $13.93 $13.77 $13.90 $13.30 1,115
2020-07-16 $13.82 $13.85 $13.82 $13.84 $13.24 3,044
2020-07-15 $13.80 $14.02 $13.80 $13.87 $13.27 4,643
2020-07-14 $13.90 $13.90 $13.46 $13.86 $13.26 7,143
2020-07-13 $13.91 $14.06 $13.82 $13.88 $13.28 14,028
2020-07-10 $13.77 $13.92 $13.77 $13.90 $13.30 4,488
2020-07-09 $13.82 $14.11 $13.80 $13.87 $13.27 9,381
2020-07-08 $13.84 $13.90 $13.79 $13.90 $13.30 14,592
2020-07-07 $13.90 $13.94 $13.72 $13.84 $13.24 11,490
2020-07-06 $13.98 $13.99 $13.83 $13.99 $13.39 7,365
2020-07-02 $13.93 $14.00 $13.85 $13.92 $13.32 15,379
2020-07-01 $13.89 $13.99 $13.86 $13.87 $13.27 2,410
2020-06-30 $13.80 $13.83 $13.70 $13.83 $13.23 3,892
2020-06-29 $13.75 $13.75 $13.72 $13.74 $13.15 3,168
2020-06-26 $13.80 $13.80 $13.64 $13.72 $13.13 8,815
2020-06-25 $13.85 $13.92 $13.80 $13.80 $13.20 14,434
2020-06-24 $14.19 $14.19 $13.41 $13.74 $13.15 16,588
2020-06-23 $14.10 $14.41 $13.97 $14.07 $13.46 38,687
2020-06-22 $14.21 $14.21 $13.93 $14.00 $13.40 14,494
2020-06-19 $14.37 $14.37 $14.03 $14.03 $13.37 5,995
2020-06-18 $14.25 $14.26 $14.16 $14.16 $13.49 9,022
2020-06-17 $14.46 $14.46 $14.23 $14.26 $13.59 8,384
2020-06-16 $14.23 $14.44 $14.23 $14.33 $13.66 8,497
2020-06-15 $14.11 $14.14 $14.03 $14.08 $13.42 9,337
2020-06-12 $14.03 $14.15 $13.96 $14.15 $13.48 13,821
2020-06-11 $14.14 $14.14 $13.45 $13.88 $13.23 26,273
2020-06-10 $14.34 $14.36 $14.20 $14.23 $13.56 20,577
2020-06-09 $14.38 $14.44 $14.25 $14.31 $13.64 17,305
2020-06-08 $14.25 $14.46 $14.20 $14.36 $13.68 14,128
2020-06-05 $14.28 $14.28 $14.10 $14.25 $13.58 9,761
2020-06-04 $13.77 $14.04 $13.77 $14.04 $13.38 46,498
2020-06-03 $13.94 $14.06 $13.83 $14.04 $13.38 14,087
2020-06-02 $13.81 $13.86 $13.78 $13.85 $13.20 10,047
2020-06-01 $13.60 $13.88 $13.60 $13.84 $13.19 11,479
2020-05-29 $13.45 $13.94 $13.26 $13.73 $13.08 75,519
2020-05-28 $13.31 $13.51 $13.25 $13.41 $12.78 19,310
2020-05-27 $13.20 $13.29 $13.14 $13.20 $12.58 32,664
2020-05-26 $13.20 $13.36 $13.06 $13.12 $12.50 38,319
2020-05-22 $13.20 $13.20 $13.03 $13.13 $12.51 34,709
2020-05-21 $13.10 $13.17 $12.93 $13.11 $12.49 8,691
2020-05-20 $13.80 $13.80 $13.05 $13.18 $12.50 25,090
2020-05-19 $13.67 $13.67 $12.66 $12.97 $12.30 10,956
2020-05-18 $13.00 $13.02 $12.88 $12.97 $12.30 27,034
2020-05-15 $12.90 $12.94 $12.85 $12.86 $12.20 17,225
2020-05-14 $12.82 $13.01 $12.64 $12.94 $12.28 32,501
2020-05-13 $13.02 $13.14 $12.98 $13.00 $12.33 27,358
2020-05-12 $12.96 $12.98 $12.87 $12.97 $12.30 12,647
2020-05-11 $13.00 $13.00 $12.87 $12.88 $12.22 6,493
2020-05-08 $12.93 $13.00 $12.90 $12.96 $12.30 16,402
2020-05-07 $13.05 $13.05 $12.86 $12.93 $12.27 11,855
2020-05-06 $12.74 $12.90 $12.74 $12.89 $12.23 14,718
2020-05-05 $12.62 $12.88 $12.62 $12.68 $12.03 12,744
2020-05-04 $12.90 $12.90 $12.55 $12.67 $12.02 17,293
2020-05-01 $13.02 $13.05 $12.61 $12.77 $12.12 22,161
2020-04-30 $13.02 $13.02 $12.95 $12.98 $12.31 17,926
2020-04-29 $12.88 $13.00 $12.87 $13.00 $12.33 25,467
2020-04-28 $12.90 $12.92 $12.85 $12.88 $12.22 28,098
2020-04-27 $12.93 $12.97 $12.90 $12.91 $12.25 17,552
2020-04-24 $13.00 $13.00 $12.90 $12.93 $12.27 29,455
2020-04-23 $12.85 $13.00 $12.81 $12.91 $12.25 48,777
2020-04-22 $12.80 $12.87 $12.56 $12.83 $12.17 41,512
2020-04-21 $12.57 $12.57 $12.28 $12.53 $11.82 34,828
2020-04-20 $12.62 $12.71 $12.54 $12.62 $11.91 22,821
2020-04-17 $12.89 $12.89 $12.50 $12.66 $11.95 14,864
2020-04-16 $12.46 $12.54 $12.39 $12.45 $11.75 17,814
2020-04-15 $12.07 $12.43 $12.06 $12.43 $11.73 12,289
2020-04-14 $12.52 $12.81 $12.52 $12.60 $11.89 16,950
2020-04-13 $12.61 $12.62 $12.30 $12.30 $11.61 3,915
2020-04-09 $12.51 $13.08 $12.51 $12.62 $11.91 20,599
2020-04-08 $11.97 $12.43 $11.97 $12.26 $11.57 5,894
2020-04-07 $11.79 $12.25 $11.79 $11.97 $11.29 21,337
2020-04-06 $11.32 $11.70 $11.32 $11.61 $10.95 28,896
2020-04-03 $11.64 $11.64 $11.28 $11.30 $10.66 18,822
2020-04-02 $11.12 $11.59 $11.12 $11.59 $10.94 10,567
2020-04-01 $11.44 $11.55 $11.20 $11.25 $10.62 41,695
2020-03-31 $11.30 $11.75 $11.30 $11.63 $10.97 21,425
2020-03-30 $11.01 $11.31 $11.01 $11.25 $10.62 15,736
2020-03-27 $10.85 $11.12 $10.74 $11.05 $10.43 32,089
2020-03-26 $10.74 $11.37 $10.74 $10.95 $10.33 14,469
2020-03-25 $9.93 $10.90 $9.93 $10.83 $10.22 19,246
2020-03-24 $10.00 $10.41 $9.52 $10.07 $9.50 42,986
2020-03-23 $10.61 $10.61 $9.20 $9.50 $8.96 33,394
2020-03-20 $10.98 $11.83 $10.55 $10.55 $9.87 37,863
2020-03-19 $10.36 $11.10 $8.78 $11.00 $10.29 61,267
2020-03-18 $12.21 $12.51 $9.35 $10.71 $10.02 30,472
2020-03-17 $12.50 $12.85 $12.01 $12.71 $11.89 27,654
2020-03-16 $12.00 $13.06 $12.00 $12.50 $11.69 16,901
2020-03-13 $12.52 $13.48 $12.52 $13.37 $12.51 30,955
2020-03-12 $13.64 $13.64 $12.16 $12.29 $11.50 92,659
2020-03-11 $14.49 $14.49 $14.00 $14.17 $13.26 27,718
2020-03-10 $14.71 $14.71 $14.37 $14.61 $13.67 20,057
2020-03-09 $14.45 $14.83 $13.38 $14.55 $13.61 43,884
2020-03-06 $15.54 $15.54 $15.05 $15.49 $14.49 38,179
2020-03-05 $15.73 $15.73 $15.54 $15.64 $14.63 17,806
2020-03-04 $15.57 $15.98 $15.57 $15.83 $14.81 14,982
2020-03-03 $15.49 $15.55 $15.46 $15.52 $14.52 13,418
2020-03-02 $15.32 $15.58 $15.32 $15.46 $14.46 27,464
2020-02-28 $15.30 $15.49 $14.97 $15.37 $14.38 197,651
2020-02-27 $15.75 $15.75 $15.47 $15.56 $14.56 94,157
2020-02-26 $15.93 $15.98 $15.81 $15.86 $14.84 49,931
2020-02-25 $15.97 $16.01 $15.92 $15.94 $14.91 47,943
2020-02-24 $16.06 $16.06 $15.95 $15.97 $14.94 30,333
2020-02-21 $16.10 $16.11 $15.96 $16.09 $15.05 15,472
2020-02-20 $16.04 $16.10 $16.04 $16.10 $15.06 4,926
2020-02-19 $16.12 $16.13 $16.07 $16.07 $14.96 19,923
2020-02-18 $16.08 $16.09 $16.06 $16.08 $14.97 1,938
2020-02-14 $16.05 $16.13 $16.05 $16.09 $14.97 4,692
2020-02-13 $16.05 $16.12 $16.04 $16.06 $14.95 5,456
2020-02-12 $16.09 $16.11 $16.03 $16.03 $14.92 4,635
2020-02-11 $16.09 $16.09 $16.01 $16.07 $14.96 6,182
2020-02-10 $16.07 $16.10 $16.02 $16.02 $14.91 7,158
2020-02-07 $16.04 $16.06 $16.02 $16.03 $14.92 85,948
2020-02-06 $16.11 $16.11 $16.02 $16.02 $14.91 29,027
2020-02-05 $16.06 $16.10 $16.00 $16.10 $14.98 7,051
2020-02-04 $15.98 $16.09 $15.95 $15.95 $14.84 2,718
2020-02-03 $15.96 $16.07 $15.96 $16.05 $14.94 7,655
2020-01-31 $16.11 $16.11 $15.88 $15.88 $14.78 9,138
2020-01-30 $16.10 $16.10 $16.02 $16.09 $14.97 5,062
2020-01-29 $16.10 $16.10 $16.02 $16.08 $14.97 12,063
2020-01-28 $15.96 $16.01 $15.93 $16.00 $14.89 15,426
2020-01-27 $15.96 $16.02 $15.88 $16.02 $14.91 17,400
2020-01-24 $16.04 $16.07 $15.98 $15.98 $14.87 19,444
2020-01-23 $16.08 $16.09 $15.96 $15.96 $14.85 10,085
2020-01-22 $16.08 $16.17 $16.05 $16.17 $14.97 40,321
2020-01-21 $16.05 $16.10 $16.05 $16.09 $14.90 20,788
2020-01-17 $16.09 $16.09 $16.01 $16.03 $14.84 24,979
2020-01-16 $16.05 $16.11 $16.05 $16.09 $14.90 30,838
2020-01-15 $16.00 $16.05 $15.98 $16.05 $14.86 9,176
2020-01-14 $15.96 $16.08 $15.96 $16.07 $14.88 17,288
2020-01-13 $16.04 $16.04 $15.96 $15.96 $14.78 19,993
2020-01-10 $16.05 $16.05 $15.96 $15.96 $14.78 7,017
2020-01-09 $16.03 $16.05 $16.02 $16.05 $14.86 21,796
2020-01-08 $15.98 $16.01 $15.85 $16.01 $14.82 5,495
2020-01-07 $15.93 $15.95 $15.86 $15.91 $14.73 7,953
2020-01-06 $15.95 $15.96 $15.82 $15.85 $14.67 12,014
2020-01-03 $15.96 $16.09 $15.89 $16.03 $14.84 7,871
2020-01-02 $16.01 $16.02 $15.95 $16.00 $14.81 22,418
2019-12-31 $15.95 $16.01 $15.85 $16.00 $14.81 19,032
2019-12-30 $15.98 $16.00 $15.92 $15.94 $14.76 19,242
2019-12-27 $15.93 $16.04 $15.92 $15.98 $14.79 23,789
2019-12-26 $15.98 $15.98 $15.86 $15.94 $14.76 14,467
2019-12-24 $15.92 $15.97 $15.92 $15.97 $14.78 8,103
2019-12-23 $15.92 $15.92 $15.81 $15.84 $14.66 13,669
2019-12-20 $15.86 $15.96 $15.83 $15.87 $14.61 21,507
2019-12-19 $15.74 $15.87 $15.74 $15.81 $14.56 15,364
2019-12-18 $15.74 $15.78 $15.71 $15.77 $14.52 14,726
2019-12-17 $15.70 $15.78 $15.69 $15.74 $14.49 17,015
2019-12-16 $15.65 $15.73 $15.64 $15.70 $14.46 5,126
2019-12-13 $15.63 $15.74 $15.63 $15.65 $14.41 11,593
2019-12-12 $15.63 $15.69 $15.56 $15.65 $14.41 21,983
2019-12-11 $15.59 $15.66 $15.59 $15.66 $14.42 17,025
2019-12-10 $15.63 $15.63 $15.58 $15.59 $14.36 12,800
2019-12-09 $15.63 $15.68 $15.63 $15.65 $14.41 24,607
2019-12-06 $15.55 $15.66 $15.55 $15.65 $14.41 13,745
2019-12-05 $15.59 $15.62 $15.55 $15.55 $14.32 7,085
2019-12-04 $15.54 $15.64 $15.54 $15.61 $14.37 28,958
2019-12-03 $15.56 $15.59 $15.53 $15.59 $14.36 16,232
2019-12-02 $15.53 $15.59 $15.47 $15.59 $14.36 24,300
2019-11-29 $15.57 $15.60 $15.44 $15.60 $14.36 5,392
2019-11-27 $15.50 $15.56 $15.50 $15.56 $14.33 12,311
2019-11-26 $15.54 $15.55 $15.50 $15.50 $14.27 7,182
2019-11-25 $15.57 $15.57 $15.49 $15.53 $14.30 3,374
2019-11-22 $15.48 $15.57 $15.46 $15.56 $14.33 8,540
2019-11-21 $15.60 $15.60 $15.44 $15.54 $14.31 12,125
2019-11-20 $15.62 $15.65 $15.45 $15.65 $14.33 24,159
2019-11-19 $15.67 $15.68 $15.58 $15.63 $14.31 16,433
2019-11-18 $15.68 $15.68 $15.59 $15.65 $14.33 7,610
2019-11-15 $15.68 $15.68 $15.59 $15.67 $14.35 13,196
2019-11-14 $15.62 $15.65 $15.59 $15.63 $14.31 9,241
2019-11-13 $15.62 $15.62 $15.57 $15.60 $14.29 11,805
2019-11-12 $15.71 $15.71 $15.61 $15.67 $14.35 12,836
2019-11-11 $15.69 $15.72 $15.64 $15.69 $14.37 17,267
2019-11-08 $15.72 $15.72 $15.61 $15.64 $14.32 15,312
2019-11-07 $15.72 $15.72 $15.65 $15.65 $14.33 1,397
2019-11-06 $15.73 $15.73 $15.62 $15.64 $14.32 17,951
2019-11-05 $15.68 $15.69 $15.63 $15.65 $14.33 12,053
2019-11-04 $15.49 $15.68 $15.49 $15.63 $14.31 21,869
2019-11-01 $15.42 $15.69 $15.42 $15.59 $14.28 16,302
2019-10-31 $15.64 $15.64 $15.50 $15.52 $14.21 15,488
2019-10-30 $15.48 $15.69 $15.48 $15.56 $14.25 17,301
2019-10-29 $15.66 $15.66 $15.55 $15.55 $14.24 10,433
2019-10-28 $15.60 $15.70 $15.60 $15.65 $14.33 7,080
2019-10-25 $15.65 $15.67 $15.55 $15.55 $14.24 4,499
2019-10-24 $15.69 $15.69 $15.46 $15.57 $14.26 13,730
2019-10-23 $15.62 $15.62 $15.52 $15.61 $14.30 74,744
2019-10-22 $15.68 $15.75 $15.59 $15.68 $14.28 65,690
2019-10-21 $15.55 $15.69 $15.55 $15.69 $14.29 43,208
2019-10-18 $15.43 $15.61 $15.43 $15.56 $14.17 99,149
2019-10-17 $15.41 $15.51 $15.37 $15.49 $14.11 100,261
2019-10-16 $15.32 $15.46 $15.30 $15.41 $14.04 48,422
2019-10-15 $15.30 $15.45 $15.30 $15.32 $13.95 113,258
2019-10-14 $15.30 $15.36 $15.29 $15.29 $13.93 24,999
2019-10-11 $15.25 $15.32 $15.23 $15.29 $13.93 39,849
2019-10-10 $15.19 $15.25 $15.11 $15.23 $13.87 23,492
2019-10-09 $15.22 $15.23 $15.17 $15.23 $13.87 48,796
2019-10-08 $15.07 $15.21 $15.07 $15.20 $13.84 27,533
2019-10-07 $15.21 $15.21 $15.09 $15.15 $13.80 4,662
2019-10-04 $15.23 $15.23 $15.12 $15.23 $13.87 9,069
2019-10-03 $15.16 $15.25 $15.15 $15.20 $13.84 6,668
2019-10-02 $15.16 $15.24 $15.12 $15.23 $13.87 19,136
2019-10-01 $15.28 $15.28 $15.20 $15.24 $13.88 38,064
2019-09-30 $15.21 $15.21 $15.14 $15.21 $13.85 25,924
2019-09-27 $15.15 $15.21 $15.15 $15.20 $13.84 50,076
2019-09-26 $15.23 $15.27 $15.17 $15.18 $13.83 20,846
2019-09-25 $15.24 $15.31 $15.17 $15.31 $13.95 12,253
2019-09-24 $15.13 $15.20 $15.13 $15.19 $13.84 45,461
2019-09-23 $15.18 $15.26 $15.14 $15.15 $13.80 8,560
2019-09-20 $15.15 $15.20 $15.12 $15.12 $13.77 7,340
2019-09-19 $15.21 $15.21 $15.16 $15.21 $13.78 20,231
2019-09-18 $15.10 $15.20 $15.10 $15.18 $13.75 14,650
2019-09-17 $15.14 $15.19 $15.11 $15.17 $13.74 42,835
2019-09-16 $15.19 $15.19 $15.12 $15.18 $13.75 11,795
2019-09-13 $15.13 $15.18 $15.00 $15.13 $13.71 52,857
2019-09-12 $15.24 $15.28 $15.18 $15.24 $13.81 33,864
2019-09-11 $15.10 $15.24 $15.10 $15.21 $13.78 19,127
2019-09-10 $15.10 $15.16 $15.08 $15.12 $13.70 12,835
2019-09-09 $15.24 $15.24 $15.09 $15.18 $13.75 9,071
2019-09-06 $15.17 $15.18 $15.11 $15.18 $13.75 9,675
2019-09-05 $15.09 $15.17 $15.09 $15.17 $13.74 16,573
2019-09-04 $15.09 $15.15 $15.04 $15.12 $13.70 27,418
2019-09-03 $15.07 $15.09 $15.00 $15.09 $13.67 10,301
2019-08-30 $15.06 $15.09 $15.01 $15.09 $13.67 14,842
2019-08-29 $15.07 $15.11 $15.01 $15.07 $13.65 16,730
2019-08-28 $15.14 $15.14 $15.04 $15.08 $13.66 35,969
2019-08-27 $15.18 $15.21 $15.11 $15.14 $13.72 44,717
2019-08-26 $15.10 $15.20 $15.10 $15.15 $13.72 15,380
2019-08-23 $15.12 $15.19 $15.10 $15.17 $13.74 12,785
2019-08-22 $15.19 $15.40 $15.18 $15.19 $13.76 32,664
2019-08-21 $15.21 $15.33 $15.21 $15.27 $13.76 78,124
2019-08-20 $15.40 $15.44 $15.18 $15.26 $13.75 40,740
2019-08-19 $15.30 $15.49 $15.26 $15.49 $13.96 168,700
2019-08-16 $15.25 $15.33 $15.09 $15.33 $13.81 117,946
2019-08-15 $15.24 $15.25 $15.21 $15.25 $13.74 20,517
2019-08-14 $15.25 $15.27 $15.20 $15.24 $13.73 26,538
2019-08-13 $15.27 $15.36 $15.26 $15.31 $13.80 72,282
2019-08-12 $15.32 $15.35 $15.25 $15.25 $13.74 95,926
2019-08-09 $15.28 $15.32 $15.27 $15.30 $13.79 53,222
2019-08-08 $15.25 $15.32 $15.22 $15.30 $13.79 53,955
2019-08-07 $15.20 $15.28 $15.10 $15.25 $13.74 49,116
2019-08-06 $15.18 $15.22 $15.15 $15.22 $13.71 21,841
2019-08-05 $15.14 $15.22 $15.07 $15.22 $13.71 75,423
2019-08-02 $15.13 $15.23 $15.13 $15.22 $13.71 14,246
2019-08-01 $15.13 $15.28 $15.13 $15.22 $13.71 31,922
2019-07-31 $15.27 $15.41 $15.12 $15.23 $13.72 100,224
2019-07-30 $15.25 $15.33 $15.25 $15.26 $13.75 52,089
2019-07-29 $15.16 $15.33 $15.16 $15.28 $13.77 76,195
2019-07-26 $15.22 $15.22 $15.16 $15.16 $13.66 5,394
2019-07-25 $15.30 $15.30 $15.18 $15.22 $13.71 18,003
2019-07-24 $15.25 $15.25 $15.19 $15.24 $13.73 31,175
2019-07-23 $15.08 $15.32 $14.98 $15.27 $13.76 104,925
2019-07-22 $15.16 $15.16 $15.02 $15.14 $13.57 36,800
2019-07-19 $15.00 $15.14 $14.99 $15.02 $13.46 356,210
2019-07-18 $15.00 $15.04 $14.97 $15.02 $13.46 115,576
2019-07-17 $15.01 $15.11 $14.99 $15.00 $13.44 124,122
2019-07-16 $15.06 $15.08 $15.05 $15.06 $13.50 14,230
2019-07-15 $15.03 $15.09 $15.03 $15.08 $13.52 38,781
2019-07-12 $15.03 $15.07 $15.00 $15.07 $13.51 20,522
2019-07-11 $15.03 $15.04 $15.02 $15.04 $13.48 28,687
2019-07-10 $15.03 $15.10 $15.03 $15.04 $13.48 51,267
2019-07-09 $15.05 $15.05 $15.00 $15.01 $13.45 7,900
2019-07-08 $15.03 $15.03 $15.01 $15.01 $13.45 11,011
2019-07-05 $15.03 $15.03 $15.00 $15.01 $13.45 10,875
2019-07-03 $15.00 $15.04 $15.00 $15.03 $13.47 2,365
2019-07-02 $14.98 $15.01 $14.98 $15.00 $13.44 5,361
2019-07-01 $14.98 $15.03 $14.98 $14.98 $13.43 21,016
2019-06-28 $14.99 $15.02 $14.95 $14.99 $13.43 8,921
2019-06-27 $15.01 $15.01 $14.98 $14.99 $13.43 7,502
2019-06-26 $15.03 $15.03 $14.93 $15.01 $13.45 11,698
2019-06-25 $15.00 $15.02 $14.98 $14.98 $13.43 21,733
2019-06-24 $14.92 $15.00 $14.92 $14.99 $13.43 22,782
2019-06-21 $14.87 $14.91 $14.87 $14.88 $13.34 25,845
2019-06-20 $14.98 $14.98 $14.87 $14.88 $13.34 19,875
2019-06-19 $15.04 $15.09 $15.00 $15.00 $13.37 12,091
2019-06-18 $15.05 $15.18 $15.05 $15.05 $13.41 16,833
2019-06-17 $15.10 $15.12 $15.06 $15.11 $13.47 16,198
2019-06-14 $15.15 $15.20 $15.06 $15.10 $13.46 13,224
2019-06-13 $15.18 $15.18 $15.07 $15.11 $13.47 4,404
2019-06-12 $15.05 $15.15 $15.05 $15.14 $13.49 8,061
2019-06-11 $15.09 $15.15 $15.09 $15.13 $13.49 12,393
2019-06-10 $15.07 $15.13 $15.07 $15.07 $13.43 16,548
2019-06-07 $15.03 $15.09 $15.03 $15.07 $13.43 29,465
2019-06-06 $14.99 $15.02 $14.93 $15.01 $13.38 16,696
2019-06-05 $14.91 $15.00 $14.91 $14.98 $13.35 4,981
2019-06-04 $14.85 $14.98 $14.85 $14.97 $13.34 8,589
2019-06-03 $14.81 $14.90 $14.78 $14.89 $13.27 35,577
2019-05-31 $14.94 $15.00 $14.88 $14.89 $13.27 11,982
2019-05-30 $14.93 $15.00 $14.92 $14.96 $13.33 25,186
2019-05-29 $14.99 $15.04 $14.93 $14.93 $13.31 25,312
2019-05-28 $15.05 $15.07 $15.03 $15.03 $13.40 2,106
2019-05-24 $15.05 $15.08 $14.96 $15.01 $13.38 13,276
2019-05-23 $15.06 $15.08 $14.96 $14.98 $13.35 8,937
2019-05-22 $15.10 $15.16 $15.09 $15.09 $13.37 10,145
2019-05-21 $15.15 $15.24 $15.12 $15.13 $13.41 7,306
2019-05-20 $15.16 $15.21 $15.10 $15.16 $13.44 11,059
2019-05-17 $15.15 $15.26 $15.13 $15.13 $13.41 8,922
2019-05-16 $15.28 $15.28 $15.17 $15.18 $13.45 11,641
2019-05-15 $15.20 $15.20 $15.12 $15.18 $13.45 17,439
2019-05-14 $15.21 $15.21 $15.13 $15.13 $13.41 12,606
2019-05-13 $15.30 $15.30 $15.15 $15.16 $13.44 12,386
2019-05-10 $15.21 $15.35 $15.21 $15.35 $13.60 9,023
2019-05-09 $15.22 $15.22 $15.16 $15.20 $13.47 12,386
2019-05-08 $15.22 $15.25 $15.20 $15.21 $13.48 10,717
2019-05-07 $15.32 $15.32 $15.19 $15.20 $13.47 28,572
2019-05-06 $15.26 $15.32 $15.25 $15.30 $13.56 30,756
2019-05-03 $15.30 $15.30 $15.25 $15.26 $13.53 31,779
2019-05-02 $15.31 $15.31 $15.22 $15.22 $13.49 25,538
2019-05-01 $15.22 $15.28 $15.22 $15.28 $13.54 27,430
2019-04-30 $15.19 $15.22 $15.12 $15.22 $13.49 39,375
2019-04-29 $15.06 $15.14 $15.06 $15.11 $13.39 23,956
2019-04-26 $15.14 $15.14 $15.06 $15.07 $13.36 11,446
2019-04-25 $15.08 $15.09 $15.05 $15.06 $13.35 9,901
2019-04-24 $15.08 $15.15 $15.08 $15.08 $13.37 16,926
2019-04-23 $15.09 $15.15 $15.09 $15.12 $13.40 27,185
2019-04-22 $15.12 $15.14 $15.03 $15.08 $13.37 39,362
2019-04-18 $15.21 $15.24 $15.16 $15.19 $13.39 25,023
2019-04-17 $15.22 $15.32 $15.20 $15.21 $13.41 18,531
2019-04-16 $15.26 $15.26 $15.17 $15.22 $13.41 4,392
2019-04-15 $15.21 $15.28 $15.19 $15.19 $13.39 14,899
2019-04-12 $15.20 $15.22 $15.18 $15.20 $13.40 13,291
2019-04-11 $15.15 $15.20 $15.15 $15.19 $13.39 11,947
2019-04-10 $15.07 $15.15 $15.07 $15.15 $13.35 10,380
2019-04-09 $15.03 $15.07 $15.01 $15.05 $13.27 39,516
2019-04-08 $15.07 $15.10 $15.03 $15.03 $13.25 17,461
2019-04-05 $15.06 $15.15 $15.06 $15.12 $13.33 33,265
2019-04-04 $14.99 $15.08 $14.99 $15.06 $13.27 41,887
2019-04-03 $14.96 $15.02 $14.95 $14.99 $13.21 62,271
2019-04-02 $14.90 $14.98 $14.90 $14.94 $13.17 34,212
2019-04-01 $14.81 $14.98 $14.81 $14.90 $13.13 47,422
2019-03-29 $14.84 $14.86 $14.80 $14.81 $13.05 28,053
2019-03-28 $14.80 $14.88 $14.80 $14.85 $13.09 50,009
2019-03-27 $14.83 $14.90 $14.75 $14.80 $13.04 18,806
2019-03-26 $14.90 $14.93 $14.83 $14.83 $13.07 70,818
2019-03-25 $14.84 $14.91 $14.84 $14.89 $13.12 44,547
2019-03-22 $14.96 $14.96 $14.81 $14.84 $13.08 39,727
2019-03-21 $15.02 $15.03 $14.91 $14.91 $13.14 56,647
2019-03-20 $15.04 $15.06 $14.95 $15.02 $13.24 77,652
2019-03-19 $15.04 $15.13 $15.04 $15.07 $13.21 44,480
2019-03-18 $15.00 $15.07 $15.00 $15.07 $13.21 25,224
2019-03-15 $15.02 $15.07 $14.99 $14.99 $13.14 44,245
2019-03-14 $15.05 $15.09 $15.00 $15.00 $13.15 56,232
2019-03-13 $15.04 $15.10 $15.02 $15.04 $13.18 50,075
2019-03-12 $15.04 $15.08 $15.03 $15.03 $13.17 35,247
2019-03-11 $15.06 $15.11 $15.05 $15.05 $13.19 37,483
2019-03-08 $15.10 $15.13 $15.06 $15.07 $13.21 30,407
2019-03-07 $15.17 $15.21 $15.12 $15.15 $13.28 14,687
2019-03-06 $15.22 $15.23 $15.14 $15.23 $13.35 13,830
2019-03-05 $15.12 $15.18 $15.10 $15.16 $13.29 16,071
2019-03-04 $15.18 $15.18 $15.12 $15.18 $13.31 29,628
2019-03-01 $15.12 $15.19 $15.12 $15.15 $13.28 20,046
2019-02-28 $15.13 $15.14 $15.07 $15.13 $13.26 28,955
2019-02-27 $15.14 $15.14 $15.08 $15.12 $13.25 24,690
2019-02-26 $15.14 $15.21 $15.14 $15.14 $13.27 48,596
2019-02-25 $15.22 $15.25 $14.92 $15.20 $13.32 98,130
2019-02-22 $14.99 $15.21 $14.99 $15.21 $13.33 24,322
2019-02-21 $14.96 $14.99 $14.94 $14.98 $13.13 21,464
2019-02-20 $14.90 $14.96 $14.88 $14.96 $13.11 22,681
2019-02-19 $14.93 $14.98 $14.92 $14.96 $13.04 22,522
2019-02-15 $14.91 $14.98 $14.90 $14.96 $13.04 8,833
2019-02-14 $14.97 $14.97 $14.84 $14.91 $13.00 59,235
2019-02-13 $14.85 $14.86 $14.79 $14.83 $12.93 15,138
2019-02-12 $14.75 $14.83 $14.75 $14.78 $12.89 33,212
2019-02-11 $14.70 $14.76 $14.70 $14.70 $12.82 66,075
2019-02-08 $14.72 $14.79 $14.70 $14.74 $12.85 34,033
2019-02-07 $14.80 $14.81 $14.73 $14.77 $12.88 21,660
2019-02-06 $14.78 $14.98 $14.78 $14.83 $12.93 53,741
2019-02-05 $14.78 $14.86 $14.77 $14.78 $12.89 65,841
2019-02-04 $14.85 $14.88 $14.77 $14.77 $12.88 45,141
2019-02-01 $14.80 $14.98 $14.80 $14.83 $12.93 54,897
2019-01-31 $14.72 $14.84 $14.72 $14.78 $12.89 54,861
2019-01-30 $14.74 $14.78 $14.72 $14.74 $12.85 67,122
2019-01-29 $14.77 $14.77 $14.70 $14.72 $12.83 26,762
2019-01-28 $14.76 $14.80 $14.73 $14.80 $12.90 9,756
2019-01-25 $14.74 $14.80 $14.71 $14.76 $12.87 10,779
2019-01-24 $14.75 $14.78 $14.71 $14.78 $12.89 20,421
2019-01-23 $14.74 $14.79 $14.71 $14.74 $12.85 38,382
2019-01-22 $14.83 $14.87 $14.73 $14.78 $12.82 23,608
2019-01-18 $14.88 $14.93 $14.80 $14.83 $12.86 25,731
2019-01-17 $14.84 $14.90 $14.80 $14.85 $12.88 26,075
2019-01-16 $14.84 $14.94 $14.84 $14.89 $12.91 33,808
2019-01-15 $14.78 $14.95 $14.78 $14.81 $12.84 15,050
2019-01-14 $14.81 $14.81 $14.76 $14.78 $12.82 36,569
2019-01-11 $14.91 $14.92 $14.70 $14.83 $12.86 23,102
2019-01-10 $14.83 $15.00 $14.83 $14.91 $12.93 47,132
2019-01-09 $14.96 $14.98 $14.83 $14.83 $12.86 34,658
2019-01-08 $14.88 $14.99 $14.88 $14.95 $12.96 23,133
2019-01-07 $14.61 $14.89 $14.61 $14.83 $12.86 21,698
2019-01-04 $14.41 $14.64 $14.35 $14.61 $12.67 68,595
2019-01-03 $14.27 $14.43 $14.27 $14.36 $12.45 89,355
2019-01-02 $14.12 $14.37 $14.12 $14.30 $12.40 47,097
2018-12-31 $14.17 $14.28 $14.17 $14.22 $12.33 54,412
2018-12-28 $14.10 $14.20 $14.03 $14.18 $12.30 146,889
2018-12-27 $14.03 $14.12 $13.97 $14.11 $12.24 52,966
2018-12-26 $13.91 $14.21 $13.91 $14.06 $12.19 33,891
2018-12-24 $13.93 $13.94 $13.89 $13.91 $12.06 84,896
2018-12-21 $13.92 $13.98 $13.92 $13.95 $12.10 63,764
2018-12-20 $14.19 $14.20 $13.89 $14.00 $12.07 83,655
2018-12-19 $14.28 $14.28 $14.18 $14.19 $12.23 36,286
2018-12-18 $14.24 $14.34 $14.24 $14.28 $12.31 64,159
2018-12-17 $14.65 $14.65 $14.29 $14.29 $12.32 59,237
2018-12-14 $14.83 $14.83 $14.59 $14.59 $12.58 28,328
2018-12-13 $14.83 $14.86 $14.76 $14.81 $12.77 33,896
2018-12-12 $14.82 $14.89 $14.82 $14.82 $12.78 20,140
2018-12-11 $14.85 $14.96 $14.81 $14.85 $12.80 25,746
2018-12-10 $14.80 $14.82 $14.78 $14.82 $12.78 48,088
2018-12-07 $14.76 $14.84 $14.75 $14.79 $12.75 37,441
2018-12-06 $14.79 $14.92 $14.75 $14.75 $12.72 58,863
2018-12-04 $15.00 $15.07 $14.93 $14.94 $12.88 36,475
2018-12-03 $14.98 $15.02 $14.95 $15.02 $12.95 50,567
2018-11-30 $14.95 $15.00 $14.85 $14.94 $12.88 41,514
2018-11-29 $14.98 $14.99 $14.90 $14.90 $12.85 21,925
2018-11-28 $14.90 $15.00 $14.90 $14.98 $12.92 40,484
2018-11-27 $15.00 $15.00 $14.92 $14.98 $12.92 78,769
2018-11-26 $14.97 $15.08 $14.97 $14.97 $12.91 26,284
2018-11-23 $14.96 $15.05 $14.96 $14.96 $12.90 7,849
2018-11-21 $15.19 $15.19 $14.99 $14.99 $12.92 51,170
2018-11-20 $15.12 $15.17 $15.03 $15.07 $12.93 31,055
2018-11-19 $15.16 $15.19 $15.11 $15.11 $12.96 32,836
2018-11-16 $15.24 $15.29 $15.06 $15.19 $13.03 61,934
2018-11-15 $15.24 $15.35 $15.20 $15.24 $13.07 27,735
2018-11-14 $15.29 $15.40 $15.25 $15.27 $13.10 15,709
2018-11-13 $15.32 $15.41 $15.28 $15.28 $13.11 10,384
2018-11-12 $15.37 $15.45 $15.31 $15.31 $13.13 16,564
2018-11-09 $15.46 $15.46 $15.39 $15.39 $13.20 27,335
2018-11-08 $15.45 $15.58 $15.41 $15.49 $13.29 30,415
2018-11-07 $15.28 $15.50 $15.28 $15.42 $13.23 31,417
2018-11-06 $15.31 $15.34 $15.25 $15.26 $13.09 23,651
2018-11-05 $15.41 $15.41 $15.34 $15.37 $13.18 19,491
2018-11-02 $15.45 $15.46 $15.35 $15.37 $13.18 32,099
2018-11-01 $15.28 $15.41 $15.25 $15.37 $13.18 47,953
2018-10-31 $15.26 $15.28 $15.19 $15.27 $13.10 36,561
2018-10-30 $15.21 $15.27 $15.19 $15.26 $13.09 14,093
2018-10-29 $15.23 $15.29 $15.22 $15.22 $13.05 79,810
2018-10-26 $15.31 $15.32 $15.23 $15.29 $13.11 17,866
2018-10-25 $15.31 $15.33 $15.30 $15.32 $13.14 18,236
2018-10-24 $15.36 $15.36 $15.25 $15.30 $13.12 43,919
2018-10-23 $15.32 $15.33 $15.17 $15.29 $13.11 45,580
2018-10-22 $15.43 $15.49 $15.38 $15.40 $13.14 21,258
2018-10-19 $15.47 $15.48 $15.36 $15.43 $13.17 46,508
2018-10-18 $15.46 $15.52 $15.43 $15.48 $13.21 39,393
2018-10-17 $15.56 $15.57 $15.52 $15.56 $13.28 25,751
2018-10-16 $15.48 $15.66 $15.48 $15.53 $13.25 33,204
2018-10-15 $15.40 $15.50 $15.40 $15.49 $13.22 11,887
2018-10-12 $15.51 $15.57 $15.43 $15.43 $13.17 26,224
2018-10-11 $15.46 $15.54 $15.46 $15.50 $13.23 50,301
2018-10-10 $15.60 $15.60 $15.50 $15.54 $13.26 32,608
2018-10-09 $15.62 $15.66 $15.57 $15.57 $13.29 31,982
2018-10-08 $15.62 $15.66 $15.60 $15.62 $13.33 41,317
2018-10-05 $15.67 $15.74 $15.62 $15.64 $13.35 41,506
2018-10-04 $15.80 $15.83 $15.72 $15.72 $13.42 23,204
2018-10-03 $15.83 $15.87 $15.81 $15.81 $13.49 29,911
2018-10-02 $15.82 $15.86 $15.81 $15.84 $13.52 16,697
2018-10-01 $15.88 $15.89 $15.80 $15.87 $13.54 24,603
2018-09-28 $15.88 $15.89 $15.81 $15.82 $13.50 30,701
2018-09-27 $15.91 $15.94 $15.87 $15.87 $13.54 17,571
2018-09-26 $15.93 $15.94 $15.87 $15.93 $13.60 24,772
2018-09-25 $15.91 $15.91 $15.83 $15.88 $13.55 17,378
2018-09-24 $15.87 $15.91 $15.84 $15.87 $13.54 16,455
2018-09-21 $15.85 $15.92 $15.85 $15.85 $13.53 17,766
2018-09-20 $15.92 $15.94 $15.85 $15.85 $13.53 44,077
2018-09-19 $15.95 $16.06 $15.95 $15.95 $13.55 42,041
2018-09-18 $15.92 $15.99 $15.92 $15.95 $13.55 15,494
2018-09-17 $15.94 $16.04 $15.93 $15.95 $13.55 19,116
2018-09-14 $15.93 $16.00 $15.93 $15.98 $13.57 13,423
2018-09-13 $15.95 $16.00 $15.95 $15.98 $13.57 18,559
2018-09-12 $15.90 $16.00 $15.90 $16.00 $13.59 8,565
2018-09-11 $15.94 $16.04 $15.89 $15.90 $13.50 60,138
2018-09-10 $15.92 $16.01 $15.92 $15.92 $13.52 22,598
2018-09-07 $16.03 $16.07 $15.92 $15.92 $13.52 43,833
2018-09-06 $16.06 $16.09 $16.03 $16.09 $13.67 12,378
2018-09-05 $16.05 $16.09 $16.03 $16.08 $13.66 34,874
2018-09-04 $16.10 $16.10 $16.01 $16.03 $13.62 17,136
2018-08-31 $15.98 $16.03 $15.91 $16.01 $13.60 12,208
2018-08-30 $15.96 $16.01 $15.96 $15.98 $13.57 16,359
2018-08-29 $15.98 $16.10 $15.98 $16.02 $13.61 22,542
2018-08-28 $16.00 $16.07 $15.94 $16.00 $13.59 24,598
2018-08-27 $15.89 $16.04 $15.89 $16.00 $13.59 29,268
2018-08-24 $16.05 $16.11 $15.85 $15.87 $13.48 28,453
2018-08-23 $16.06 $16.15 $15.97 $15.97 $13.56 13,200
2018-08-22 $16.13 $16.13 $16.07 $16.12 $13.63 21,639
2018-08-21 $16.15 $16.18 $16.10 $16.13 $13.64 16,355
2018-08-20 $16.09 $16.22 $16.09 $16.17 $13.67 31,657
2018-08-17 $16.09 $16.12 $16.06 $16.10 $13.61 46,938
2018-08-16 $16.06 $16.19 $16.05 $16.09 $13.60 40,650
2018-08-15 $16.00 $16.06 $15.96 $16.04 $13.56 18,796
2018-08-14 $16.07 $16.11 $16.04 $16.05 $13.57 16,110
2018-08-13 $16.14 $16.14 $16.01 $16.10 $13.61 47,930
2018-08-10 $16.09 $16.10 $16.01 $16.09 $13.60 33,536
2018-08-09 $16.16 $16.16 $16.00 $16.12 $13.63 43,277
2018-08-08 $16.18 $16.20 $16.15 $16.15 $13.65 25,898
2018-08-07 $16.27 $16.29 $16.14 $16.18 $13.68 38,412
2018-08-06 $16.26 $16.30 $16.23 $16.28 $13.76 18,158
2018-08-03 $16.24 $16.29 $16.24 $16.24 $13.73 19,025
2018-08-02 $16.24 $16.29 $16.20 $16.25 $13.74 19,530
2018-08-01 $16.15 $16.27 $16.15 $16.24 $13.73 26,410
2018-07-31 $16.23 $16.27 $16.19 $16.20 $13.69 40,989
2018-07-30 $16.30 $16.32 $16.25 $16.29 $13.77 19,668
2018-07-27 $16.40 $16.43 $16.32 $16.32 $13.80 9,377
2018-07-26 $16.39 $16.43 $16.39 $16.40 $13.86 8,751
2018-07-25 $16.47 $16.48 $16.39 $16.39 $13.85 23,958
2018-07-24 $16.56 $16.56 $16.47 $16.49 $13.94 9,516
2018-07-23 $16.52 $16.55 $16.48 $16.53 $13.97 11,179
2018-07-20 $16.59 $16.68 $16.54 $16.56 $13.93 12,045
2018-07-19 $16.59 $16.66 $16.56 $16.61 $13.98 26,174
2018-07-18 $16.66 $16.67 $16.58 $16.62 $13.99 9,448
2018-07-17 $16.52 $16.60 $16.52 $16.56 $13.93 12,916
2018-07-16 $16.71 $16.71 $16.53 $16.56 $13.93 39,282
2018-07-13 $16.79 $16.79 $16.71 $16.78 $14.12 14,989
2018-07-12 $16.78 $16.78 $16.68 $16.78 $14.12 9,881
2018-07-11 $16.57 $16.68 $16.57 $16.63 $13.99 10,314
2018-07-10 $16.61 $16.72 $16.60 $16.60 $13.97 15,966
2018-07-09 $16.53 $16.70 $16.53 $16.64 $14.00 13,067
2018-07-06 $16.54 $16.79 $16.53 $16.53 $13.91 52,300
2018-07-05 $16.59 $16.64 $16.54 $16.62 $13.99 22,691
2018-07-03 $16.57 $16.60 $16.52 $16.56 $13.93 6,624
2018-07-02 $16.55 $16.60 $16.51 $16.57 $13.94 9,635
2018-06-29 $16.58 $16.66 $16.57 $16.58 $13.95 18,447
2018-06-28 $16.75 $16.75 $16.63 $16.63 $13.99 18,660
2018-06-27 $16.66 $16.77 $16.66 $16.72 $14.07 12,655
2018-06-26 $16.77 $16.82 $16.74 $16.75 $14.09 18,260
2018-06-25 $16.86 $16.86 $16.77 $16.77 $14.11 6,393
2018-06-22 $16.88 $16.88 $16.81 $16.81 $14.14 32,149
2018-06-21 $16.77 $16.84 $16.77 $16.84 $14.17 101,994
2018-06-20 $16.86 $16.88 $16.85 $16.85 $14.12 56,528
2018-06-19 $16.86 $16.87 $16.86 $16.86 $14.12 24,130
2018-06-18 $16.88 $16.91 $16.86 $16.86 $14.12 49,134
2018-06-15 $16.88 $16.89 $16.86 $16.89 $14.15 35,202
2018-06-14 $16.89 $16.91 $16.85 $16.88 $14.14 48,905
2018-06-13 $16.85 $16.89 $16.85 $16.87 $14.13 20,696
2018-06-12 $16.86 $16.87 $16.83 $16.83 $14.10 64,112
2018-06-11 $16.85 $16.92 $16.85 $16.86 $14.12 18,695
2018-06-08 $16.83 $16.89 $16.83 $16.85 $14.12 25,878
2018-06-07 $16.83 $16.86 $16.81 $16.84 $14.11 38,200
2018-06-06 $16.75 $16.84 $16.75 $16.81 $14.08 19,371
2018-06-05 $16.75 $16.81 $16.71 $16.75 $14.03 16,618
2018-06-04 $16.86 $16.86 $16.69 $16.83 $14.10 9,543
2018-06-01 $16.76 $16.81 $16.70 $16.75 $14.03 34,955
2018-05-31 $16.72 $16.72 $16.68 $16.72 $14.01 11,841
2018-05-30 $16.65 $16.73 $16.63 $16.73 $14.02 36,015
2018-05-29 $16.55 $16.62 $16.54 $16.58 $13.89 33,766
2018-05-25 $16.60 $16.64 $16.54 $16.59 $13.90 25,075
2018-05-24 $16.64 $16.64 $16.56 $16.59 $13.90 47,186
2018-05-23 $16.59 $16.59 $16.55 $16.58 $13.89 26,718
2018-05-22 $16.69 $16.69 $16.52 $16.61 $13.85 47,607
2018-05-21 $16.40 $16.51 $16.36 $16.51 $13.77 18,494
2018-05-18 $16.50 $16.50 $16.37 $16.39 $13.67 15,176
2018-05-17 $16.60 $16.60 $16.37 $16.44 $13.71 41,009
2018-05-16 $16.31 $16.44 $16.31 $16.39 $13.67 41,448
2018-05-15 $16.32 $16.36 $16.27 $16.36 $13.64 41,144
2018-05-14 $16.39 $16.45 $16.25 $16.35 $13.64 48,635
2018-05-11 $16.46 $16.47 $16.25 $16.39 $13.67 66,094
2018-05-10 $16.62 $16.62 $16.38 $16.47 $13.74 52,648
2018-05-09 $16.68 $16.68 $16.55 $16.59 $13.84 24,937
2018-05-08 $16.58 $16.58 $16.50 $16.50 $13.76 10,816
2018-05-07 $16.63 $16.63 $16.53 $16.59 $13.84 9,623
2018-05-04 $16.58 $16.65 $16.58 $16.63 $13.87 12,203
2018-05-03 $16.62 $16.66 $16.57 $16.58 $13.83 13,807
2018-05-02 $16.64 $16.68 $16.62 $16.66 $13.89 17,869
2018-05-01 $16.63 $16.68 $16.63 $16.65 $13.89 5,911
2018-04-30 $16.69 $16.69 $16.63 $16.69 $13.92 6,416
2018-04-27 $16.62 $16.69 $16.56 $16.69 $13.92 22,486
2018-04-26 $16.60 $16.63 $16.52 $16.62 $13.86 10,574
2018-04-25 $16.62 $16.62 $16.55 $16.61 $13.85 7,337
2018-04-24 $16.61 $16.62 $16.52 $16.55 $13.80 12,465
2018-04-23 $16.51 $16.57 $16.51 $16.54 $13.79 19,827
2018-04-20 $16.61 $16.61 $16.56 $16.57 $13.82 9,220
2018-04-19 $16.77 $16.79 $16.51 $16.62 $13.80 51,130
2018-04-18 $16.86 $16.94 $16.80 $16.86 $14.00 23,950
2018-04-17 $16.90 $16.93 $16.85 $16.89 $14.02 23,594
2018-04-16 $16.90 $17.05 $16.85 $16.88 $14.01 41,345
2018-04-13 $16.87 $16.90 $16.83 $16.89 $14.02 11,885
2018-04-12 $16.85 $16.89 $16.84 $16.84 $13.98 13,593
2018-04-11 $16.89 $16.89 $16.85 $16.85 $13.99 10,047
2018-04-10 $16.75 $16.90 $16.74 $16.90 $14.03 19,354
2018-04-09 $16.80 $16.83 $16.76 $16.83 $13.97 19,019
2018-04-06 $16.80 $16.84 $16.67 $16.68 $13.85 16,464
2018-04-05 $16.82 $16.82 $16.67 $16.72 $13.88 20,377
2018-04-04 $16.42 $16.68 $16.42 $16.66 $13.83 29,513
2018-04-03 $16.61 $16.66 $16.55 $16.63 $13.81 37,819
2018-04-02 $16.75 $16.76 $16.57 $16.58 $13.77 71,924
2018-03-29 $16.60 $17.13 $16.58 $16.70 $13.87 137,220
2018-03-28 $16.64 $16.69 $16.56 $16.59 $13.77 105,108
2018-03-27 $16.43 $16.58 $16.40 $16.53 $13.72 48,360
2018-03-26 $16.43 $16.49 $16.27 $16.43 $13.64 96,525
2018-03-23 $16.30 $16.30 $16.11 $16.16 $13.42 27,901
2018-03-22 $16.22 $16.24 $16.17 $16.22 $13.47 14,152
2018-03-21 $16.35 $16.35 $16.23 $16.27 $13.51 6,984
2018-03-20 $16.31 $16.40 $16.31 $16.40 $13.55 8,589
2018-03-19 $16.40 $16.40 $16.30 $16.38 $13.54 16,204
2018-03-16 $16.40 $16.41 $16.36 $16.40 $13.55 10,732
2018-03-15 $16.43 $16.43 $16.36 $16.42 $13.57 26,415
2018-03-14 $16.48 $16.51 $16.42 $16.44 $13.59 17,815
2018-03-13 $16.41 $16.47 $16.41 $16.44 $13.59 12,042
2018-03-12 $16.47 $16.48 $16.42 $16.48 $13.62 7,795
2018-03-09 $16.37 $16.46 $16.37 $16.45 $13.60 15,467
2018-03-08 $16.42 $16.42 $16.32 $16.39 $13.55 9,342
2018-03-07 $16.30 $16.37 $16.30 $16.37 $13.53 10,881
2018-03-06 $16.28 $16.38 $16.28 $16.37 $13.53 14,800
2018-03-05 $16.21 $16.34 $16.21 $16.34 $13.50 42,888
2018-03-02 $16.26 $16.32 $16.24 $16.32 $13.49 21,706
2018-03-01 $16.32 $16.37 $16.26 $16.34 $13.50 27,163
2018-02-28 $16.34 $16.36 $16.30 $16.31 $13.48 13,035
2018-02-27 $16.38 $16.38 $16.30 $16.31 $13.48 15,461
2018-02-26 $16.42 $16.43 $16.40 $16.43 $13.58 19,886
2018-02-23 $16.32 $16.44 $16.32 $16.34 $13.50 37,041
2018-02-22 $16.26 $16.31 $16.26 $16.30 $13.47 12,437
2018-02-21 $16.26 $16.32 $16.26 $16.31 $13.48 17,990
2018-02-20 $16.26 $16.28 $16.26 $16.26 $13.44 15,920
2018-02-16 $16.34 $16.38 $16.30 $16.38 $13.48 7,686
2018-02-15 $16.30 $16.35 $16.26 $16.34 $13.44 5,446
2018-02-14 $16.30 $16.33 $16.22 $16.22 $13.34 11,597
2018-02-13 $16.29 $16.34 $16.28 $16.32 $13.43 10,509
2018-02-12 $16.27 $16.37 $16.27 $16.36 $13.46 20,136
2018-02-09 $16.25 $16.44 $16.22 $16.37 $13.47 32,922
2018-02-08 $16.40 $16.40 $16.25 $16.25 $13.37 11,325
2018-02-07 $16.21 $16.45 $16.21 $16.42 $13.51 33,738
2018-02-06 $16.17 $16.34 $16.17 $16.31 $13.42 67,424
2018-02-05 $16.64 $16.64 $16.17 $16.21 $13.34 93,201
2018-02-02 $16.41 $16.52 $16.41 $16.49 $13.57 35,330
2018-02-01 $16.53 $16.53 $16.42 $16.50 $13.58 41,673
2018-01-31 $16.46 $16.52 $16.45 $16.48 $13.56 22,483
2018-01-30 $16.51 $16.51 $16.45 $16.45 $13.53 54,897
2018-01-29 $16.74 $16.74 $16.51 $16.53 $13.60 66,229
2018-01-26 $16.69 $16.69 $16.52 $16.64 $13.69 85,672
2018-01-25 $16.62 $16.64 $16.55 $16.58 $13.64 66,019
2018-01-24 $16.54 $16.63 $16.51 $16.55 $13.62 63,638
2018-01-23 $16.48 $16.54 $16.37 $16.50 $13.58 82,346
2018-01-22 $16.35 $16.49 $16.26 $16.48 $13.50 218,962
2018-01-19 $16.18 $16.25 $16.18 $16.24 $13.30 21,989
2018-01-18 $16.32 $16.32 $16.16 $16.21 $13.28 45,215
2018-01-17 $16.25 $16.34 $16.25 $16.32 $13.37 44,032
2018-01-16 $16.25 $16.31 $16.24 $16.29 $13.34 20,350
2018-01-12 $16.24 $16.26 $16.23 $16.23 $13.30 15,147
2018-01-11 $16.18 $16.28 $16.18 $16.27 $13.33 26,725
2018-01-10 $16.20 $16.25 $16.15 $16.23 $13.30 27,712
2018-01-09 $16.17 $16.30 $16.17 $16.23 $13.30 37,172
2018-01-08 $16.30 $16.30 $16.21 $16.25 $13.31 26,546
2018-01-05 $16.32 $16.32 $16.22 $16.28 $13.34 17,555
2018-01-04 $16.30 $16.38 $16.26 $16.27 $13.33 20,477
2018-01-03 $16.32 $16.34 $16.28 $16.30 $13.35 24,095
2018-01-02 $16.34 $16.36 $16.23 $16.33 $13.38 24,433
2017-12-29 $16.24 $16.31 $16.20 $16.31 $13.36 23,124
2017-12-28 $16.18 $16.28 $16.18 $16.27 $13.33 49,574
2017-12-27 $16.21 $16.26 $16.19 $16.19 $13.26 40,296
2017-12-26 $16.25 $16.31 $16.18 $16.27 $13.33 24,416
2017-12-22 $16.16 $16.27 $16.16 $16.26 $13.32 22,460
2017-12-21 $16.15 $16.21 $16.15 $16.20 $13.27 32,863
2017-12-20 $16.17 $16.33 $16.17 $16.27 $13.27 36,802
2017-12-19 $16.16 $16.22 $16.16 $16.19 $13.20 27,240
2017-12-18 $16.25 $16.40 $16.14 $16.16 $13.18 54,056
2017-12-15 $16.26 $16.36 $16.26 $16.27 $13.27 22,912
2017-12-14 $16.26 $16.33 $16.26 $16.29 $13.28 13,340
2017-12-13 $16.31 $16.38 $16.24 $16.31 $13.30 16,762
2017-12-12 $16.35 $16.37 $16.33 $16.33 $13.32 9,441
2017-12-11 $16.35 $16.37 $16.33 $16.34 $13.33 43,670
2017-12-08 $16.30 $16.36 $16.28 $16.35 $13.33 29,896
2017-12-07 $16.35 $16.35 $16.27 $16.29 $13.28 28,588
2017-12-06 $16.20 $16.34 $16.20 $16.28 $13.28 76,502
2017-12-05 $16.16 $16.31 $16.16 $16.22 $13.23 37,522
2017-12-04 $16.35 $16.35 $16.20 $16.24 $13.24 76,383
2017-12-01 $16.20 $16.27 $16.08 $16.25 $13.25 36,141
2017-11-30 $16.20 $16.20 $15.93 $16.15 $13.17 52,294
2017-11-29 $16.10 $16.14 $16.09 $16.13 $13.15 17,252
2017-11-28 $16.10 $16.15 $16.07 $16.15 $13.17 55,619
2017-11-27 $16.15 $16.18 $16.06 $16.13 $13.15 49,382
2017-11-24 $16.24 $16.26 $16.10 $16.10 $13.13 15,806
2017-11-22 $16.13 $16.19 $16.12 $16.18 $13.19 26,957
2017-11-21 $16.25 $16.28 $16.13 $16.17 $13.18 29,844
2017-11-20 $16.36 $16.38 $16.27 $16.31 $13.24 19,314
2017-11-17 $16.41 $16.41 $16.30 $16.37 $13.29 15,295
2017-11-16 $16.34 $16.38 $16.31 $16.35 $13.27 33,334
2017-11-15 $16.22 $16.28 $16.20 $16.28 $13.21 12,387
2017-11-14 $16.38 $16.42 $16.22 $16.24 $13.18 23,486
2017-11-13 $16.51 $16.51 $16.37 $16.40 $13.31 10,815
2017-11-10 $16.48 $16.51 $16.33 $16.50 $13.39 33,803
2017-11-09 $16.32 $16.50 $16.23 $16.50 $13.39 40,844
2017-11-08 $16.50 $16.50 $16.28 $16.32 $13.25 44,299
2017-11-07 $16.47 $16.47 $16.38 $16.43 $13.34 17,087
2017-11-06 $16.38 $16.46 $16.34 $16.38 $13.30 10,843
2017-11-03 $16.49 $16.49 $16.22 $16.39 $13.30 37,625
2017-11-02 $16.47 $16.47 $16.36 $16.41 $13.32 21,351
2017-11-01 $16.58 $16.58 $16.36 $16.41 $13.32 25,128
2017-10-31 $16.55 $16.56 $16.45 $16.46 $13.36 23,657
2017-10-30 $16.57 $16.57 $16.45 $16.47 $13.37 16,653
2017-10-27 $16.34 $16.64 $16.34 $16.50 $13.39 28,435
2017-10-26 $16.63 $16.65 $16.52 $16.55 $13.43 24,489
2017-10-25 $16.64 $16.64 $16.56 $16.61 $13.48 35,560
2017-10-24 $16.70 $16.75 $16.61 $16.61 $13.48 31,847
2017-10-23 $16.73 $16.75 $16.64 $16.64 $13.51 27,404
2017-10-20 $16.70 $16.78 $16.69 $16.75 $13.53 20,148
2017-10-19 $16.66 $16.70 $16.66 $16.68 $13.48 8,897
2017-10-18 $16.72 $16.75 $16.66 $16.67 $13.47 13,187
2017-10-17 $16.68 $16.74 $16.60 $16.74 $13.53 24,242
2017-10-16 $16.64 $16.70 $16.64 $16.69 $13.49 9,725
2017-10-13 $16.71 $16.71 $16.62 $16.69 $13.49 9,721
2017-10-12 $16.61 $16.70 $16.60 $16.69 $13.49 26,470
2017-10-11 $16.58 $16.63 $16.56 $16.63 $13.44 37,957
2017-10-10 $16.62 $16.65 $16.57 $16.59 $13.41 11,064
2017-10-09 $16.64 $16.67 $16.56 $16.56 $13.38 9,147
2017-10-06 $16.65 $16.65 $16.54 $16.54 $13.37 16,324
2017-10-05 $16.70 $16.70 $16.57 $16.57 $13.39 9,106
2017-10-04 $16.70 $16.70 $16.57 $16.58 $13.40 10,306
2017-10-03 $16.62 $16.71 $16.60 $16.66 $13.46 13,924
2017-10-02 $16.75 $16.75 $16.62 $16.62 $13.43 15,931
2017-09-29 $16.70 $16.73 $16.61 $16.61 $13.42 16,119
2017-09-28 $16.56 $16.58 $16.53 $16.58 $13.40 6,494
2017-09-27 $16.55 $16.63 $16.55 $16.56 $13.38 12,485
2017-09-26 $16.60 $16.61 $16.47 $16.55 $13.37 25,764
2017-09-25 $16.56 $16.56 $16.51 $16.53 $13.36 9,213
2017-09-22 $16.45 $16.54 $16.42 $16.54 $13.37 19,318
2017-09-21 $16.42 $16.45 $16.34 $16.44 $13.28 24,658
2017-09-20 $16.58 $16.58 $16.50 $16.56 $13.32 8,186
2017-09-19 $16.51 $16.57 $16.47 $16.52 $13.29 19,419
2017-09-18 $16.60 $16.62 $16.55 $16.55 $13.31 29,374
2017-09-15 $16.59 $16.63 $16.54 $16.61 $13.36 8,689
2017-09-14 $16.61 $16.62 $16.54 $16.57 $13.33 7,918
2017-09-13 $16.53 $16.62 $16.50 $16.60 $13.35 10,155
2017-09-12 $16.60 $16.60 $16.48 $16.50 $13.27 8,381
2017-09-11 $16.46 $16.59 $16.46 $16.55 $13.31 8,382
2017-09-08 $16.55 $16.61 $16.45 $16.50 $13.27 38,510
2017-09-07 $16.60 $16.63 $16.51 $16.52 $13.29 25,623
2017-09-06 $16.52 $16.58 $16.51 $16.55 $13.31 6,721
2017-09-05 $16.54 $16.57 $16.49 $16.57 $13.33 13,876
2017-09-01 $16.62 $16.71 $16.57 $16.57 $13.33 46,000
2017-08-31 $16.66 $16.66 $16.53 $16.62 $13.37 28,800
2017-08-30 $16.66 $16.66 $16.54 $16.59 $13.34 48,258
2017-08-29 $16.55 $16.65 $16.55 $16.63 $13.38 14,001
2017-08-28 $16.56 $16.63 $16.53 $16.63 $13.38 14,381
2017-08-25 $16.61 $16.61 $16.54 $16.59 $13.34 9,263
2017-08-24 $16.62 $16.62 $16.56 $16.59 $13.34 6,300
2017-08-23 $16.53 $16.67 $16.48 $16.56 $13.32 34,725
2017-08-22 $16.44 $16.54 $16.31 $16.47 $13.25 42,287
2017-08-21 $16.55 $16.62 $16.50 $16.55 $13.25 23,692
2017-08-18 $16.57 $16.59 $16.54 $16.54 $13.24 19,035
2017-08-17 $16.56 $16.70 $16.56 $16.57 $13.26 24,165
2017-08-16 $16.72 $16.73 $16.65 $16.65 $13.33 8,922
2017-08-15 $16.61 $16.72 $16.57 $16.68 $13.35 32,880
2017-08-14 $16.64 $16.73 $16.60 $16.60 $13.29 22,358
2017-08-11 $16.61 $16.72 $16.60 $16.61 $13.30 61,510
2017-08-10 $16.87 $16.87 $16.63 $16.65 $13.33 30,465
2017-08-09 $16.86 $16.94 $16.80 $16.86 $13.50 11,725
2017-08-08 $16.85 $16.92 $16.82 $16.90 $13.53 23,997
2017-08-07 $16.79 $16.87 $16.79 $16.85 $13.49 22,415
2017-08-04 $16.75 $16.85 $16.75 $16.79 $13.44 5,046
2017-08-03 $16.86 $16.86 $16.80 $16.80 $13.45 10,773
2017-08-02 $16.88 $16.88 $16.83 $16.85 $13.49 12,355
2017-08-01 $16.94 $16.94 $16.81 $16.86 $13.50 22,011
2017-07-31 $16.93 $16.93 $16.80 $16.88 $13.51 35,030
2017-07-28 $16.93 $16.93 $16.84 $16.85 $13.49 6,999
2017-07-27 $16.94 $16.94 $16.82 $16.83 $13.47 9,801
2017-07-26 $16.77 $16.89 $16.77 $16.86 $13.50 21,122
2017-07-25 $16.85 $16.85 $16.80 $16.81 $13.46 15,106
2017-07-24 $16.85 $16.85 $16.78 $16.81 $13.46 9,847
2017-07-21 $16.82 $16.82 $16.74 $16.78 $13.43 7,355
2017-07-20 $16.77 $16.80 $16.73 $16.73 $13.39 28,553
2017-07-19 $16.85 $16.89 $16.84 $16.87 $13.44 18,973
2017-07-18 $16.81 $16.85 $16.81 $16.84 $13.42 16,143
2017-07-17 $16.81 $16.82 $16.80 $16.80 $13.38 7,139
2017-07-14 $16.85 $16.85 $16.80 $16.82 $13.40 7,552
2017-07-13 $16.87 $16.87 $16.81 $16.82 $13.40 11,632
2017-07-12 $16.84 $16.88 $16.80 $16.82 $13.40 11,245
2017-07-11 $16.79 $16.87 $16.79 $16.79 $13.38 26,255
2017-07-10 $16.87 $16.87 $16.74 $16.81 $13.39 20,158
2017-07-07 $16.76 $16.91 $16.69 $16.91 $13.47 18,674
2017-07-06 $16.77 $16.80 $16.63 $16.63 $13.25 21,156
2017-07-05 $16.88 $16.88 $16.64 $16.76 $13.35 39,172
2017-07-03 $16.86 $16.87 $16.70 $16.86 $13.43 27,536
2017-06-30 $16.74 $16.78 $16.70 $16.78 $13.37 13,103
2017-06-29 $16.69 $16.69 $16.60 $16.63 $13.25 21,532
2017-06-28 $16.72 $16.75 $16.62 $16.72 $13.32 16,271
2017-06-27 $16.73 $16.76 $16.62 $16.67 $13.28 21,579
2017-06-26 $16.81 $16.81 $16.70 $16.76 $13.35 36,446
2017-06-23 $16.84 $16.84 $16.60 $16.81 $13.39 46,710
2017-06-22 $16.93 $16.93 $16.75 $16.79 $13.38 27,841
2017-06-21 $16.94 $16.94 $16.80 $16.81 $13.39 14,447
2017-06-20 $16.96 $17.01 $16.93 $17.00 $13.48 33,686
2017-06-19 $17.10 $17.10 $16.97 $17.03 $13.50 18,377
2017-06-16 $17.15 $17.15 $16.96 $17.05 $13.52 16,572
2017-06-15 $17.07 $17.08 $16.96 $17.05 $13.52 27,014
2017-06-14 $17.10 $17.11 $16.86 $17.09 $13.55 36,818
2017-06-13 $17.06 $17.11 $17.06 $17.10 $13.56 10,664
2017-06-12 $17.11 $17.14 $17.03 $17.11 $13.56 23,940
2017-06-09 $17.13 $17.19 $17.06 $17.17 $13.61 9,252
2017-06-08 $17.12 $17.13 $17.00 $17.13 $13.58 38,559
2017-06-07 $17.22 $17.22 $17.11 $17.22 $13.65 13,060
2017-06-06 $17.15 $17.17 $17.10 $17.17 $13.61 6,988
2017-06-05 $17.29 $17.29 $17.06 $17.16 $13.60 28,714
2017-06-02 $17.30 $17.30 $17.15 $17.24 $13.67 9,796
2017-06-01 $17.40 $17.40 $17.16 $17.24 $13.67 35,078
2017-05-31 $17.38 $17.40 $17.23 $17.35 $13.76 13,536
2017-05-30 $17.34 $17.35 $17.21 $17.35 $13.76 11,938
2017-05-26 $17.40 $17.40 $17.22 $17.32 $13.73 17,942
2017-05-25 $17.53 $17.53 $17.34 $17.40 $13.79 15,449
2017-05-24 $17.53 $17.53 $17.28 $17.40 $13.79 27,358
2017-05-23 $17.50 $17.50 $17.31 $17.40 $13.79 21,442
2017-05-22 $17.55 $17.55 $17.23 $17.39 $13.79 27,860
2017-05-19 $17.44 $17.50 $17.37 $17.43 $13.76 14,183
2017-05-18 $17.39 $17.44 $17.32 $17.44 $13.76 18,171
2017-05-17 $17.39 $17.45 $17.25 $17.30 $13.65 14,837
2017-05-16 $17.40 $17.40 $17.31 $17.35 $13.69 12,932
2017-05-15 $17.44 $17.44 $17.35 $17.40 $13.73 10,716
2017-05-12 $17.31 $17.43 $17.31 $17.39 $13.72 31,721
2017-05-11 $17.33 $17.43 $17.29 $17.37 $13.71 27,728
2017-05-10 $17.32 $17.37 $17.25 $17.33 $13.68 45,127
2017-05-09 $17.39 $17.39 $17.26 $17.33 $13.68 24,243
2017-05-08 $17.28 $17.35 $17.21 $17.35 $13.69 20,431
2017-05-05 $17.28 $17.28 $17.17 $17.25 $13.61 11,619
2017-05-04 $17.32 $17.32 $17.11 $17.20 $13.57 15,048
2017-05-03 $17.34 $17.34 $17.21 $17.30 $13.65 34,284
2017-05-02 $17.33 $17.33 $17.22 $17.32 $13.67 13,699
2017-05-01 $17.31 $17.34 $17.26 $17.33 $13.68 23,954
2017-04-28 $17.32 $17.32 $17.22 $17.25 $13.61 26,844
2017-04-27 $17.28 $17.33 $17.23 $17.33 $13.68 35,439
2017-04-26 $17.30 $17.34 $17.27 $17.28 $13.64 17,876
2017-04-25 $17.22 $17.27 $17.15 $17.27 $13.63 32,571
2017-04-24 $17.15 $17.15 $17.00 $17.12 $13.51 27,352
2017-04-21 $17.19 $17.19 $16.97 $16.99 $13.41 42,584
2017-04-20 $17.03 $17.14 $17.00 $17.14 $13.53 12,065
2017-04-19 $16.95 $17.06 $16.94 $17.05 $13.46 49,467
2017-04-18 $16.99 $16.99 $16.91 $16.99 $13.35 32,975
2017-04-17 $17.03 $17.03 $16.83 $16.94 $13.31 34,987
2017-04-13 $17.08 $17.08 $16.94 $16.97 $13.33 51,928
2017-04-12 $17.18 $17.18 $16.97 $17.06 $13.40 49,147
2017-04-11 $17.13 $17.14 $17.05 $17.12 $13.45 40,384
2017-04-10 $17.04 $17.10 $17.00 $17.09 $13.43 15,429
2017-04-07 $17.01 $17.03 $16.95 $17.00 $13.36 36,549
2017-04-06 $16.96 $17.02 $16.88 $16.97 $13.33 57,198
2017-04-05 $16.92 $16.95 $16.88 $16.91 $13.29 54,409
2017-04-04 $16.84 $16.90 $16.78 $16.84 $13.23 45,140
2017-04-03 $16.88 $16.92 $16.75 $16.90 $13.28 57,026
2017-03-31 $16.82 $16.86 $16.78 $16.85 $13.24 51,564
2017-03-30 $16.82 $16.86 $16.76 $16.79 $13.19 37,306
2017-03-29 $16.83 $16.86 $16.78 $16.80 $13.20 51,718
2017-03-28 $16.86 $16.90 $16.75 $16.77 $13.18 55,904
2017-03-27 $16.86 $16.87 $16.63 $16.75 $13.16 46,084
2017-03-24 $17.00 $17.00 $16.80 $16.82 $13.22 31,942
2017-03-23 $16.94 $16.94 $16.81 $16.89 $13.27 45,791
2017-03-22 $16.78 $16.89 $16.78 $16.86 $13.25 23,390
2017-03-21 $16.98 $16.98 $16.74 $16.85 $13.18 29,890
2017-03-20 $16.90 $17.00 $16.85 $16.90 $13.22 39,272
2017-03-17 $16.72 $16.90 $16.72 $16.89 $13.21 32,165
2017-03-16 $16.89 $16.89 $16.80 $16.82 $13.15 23,229
2017-03-15 $16.73 $16.79 $16.62 $16.76 $13.11 45,277
2017-03-14 $16.81 $16.84 $16.61 $16.67 $13.04 28,552
2017-03-13 $16.79 $16.84 $16.74 $16.79 $13.13 43,739
2017-03-10 $16.85 $16.85 $16.72 $16.82 $13.15 40,164
2017-03-09 $17.04 $17.04 $16.69 $16.76 $13.11 87,350
2017-03-08 $17.15 $17.17 $16.96 $16.96 $13.26 40,440
2017-03-07 $17.25 $17.25 $17.02 $17.03 $13.32 31,866
2017-03-06 $17.28 $17.28 $17.10 $17.24 $13.48 68,349
2017-03-03 $17.38 $17.38 $17.22 $17.23 $13.47 44,227
2017-03-02 $17.30 $17.37 $17.26 $17.30 $13.53 28,740
2017-03-01 $17.24 $17.35 $17.15 $17.32 $13.54 75,999
2017-02-28 $17.16 $17.24 $17.11 $17.24 $13.48 25,609
2017-02-27 $17.03 $17.12 $17.00 $17.11 $13.38 35,344
2017-02-24 $16.91 $17.15 $16.91 $16.98 $13.28 78,015
2017-02-23 $16.97 $17.09 $16.97 $17.06 $13.34 36,424
2017-02-22 $17.03 $17.07 $16.88 $16.96 $13.26 51,006
2017-02-21 $16.96 $17.03 $16.93 $16.95 $13.26 41,251
2017-02-17 $17.00 $17.00 $16.88 $16.94 $13.25 41,292
2017-02-16 $17.03 $17.03 $16.86 $16.96 $13.26 51,021
2017-02-15 $17.07 $17.11 $16.95 $17.05 $13.27 62,528
2017-02-14 $17.02 $17.04 $16.97 $17.04 $13.26 45,404
2017-02-13 $17.06 $17.06 $17.00 $17.00 $13.23 69,496
2017-02-10 $17.11 $17.11 $16.95 $17.05 $13.27 127,188
2017-02-09 $17.11 $17.14 $16.99 $17.04 $13.26 43,685
2017-02-08 $17.05 $17.08 $16.98 $17.08 $13.29 22,544
2017-02-07 $17.04 $17.08 $16.98 $17.06 $13.28 29,506
2017-02-06 $17.08 $17.13 $17.03 $17.03 $13.25 29,137
2017-02-03 $17.19 $17.20 $17.02 $17.05 $13.27 61,639
2017-02-02 $17.10 $17.17 $17.01 $17.06 $13.28 27,948
2017-02-01 $17.16 $17.22 $17.07 $17.09 $13.30 30,523
2017-01-31 $17.19 $17.21 $17.02 $17.05 $13.27 34,049
2017-01-30 $17.20 $17.20 $17.03 $17.06 $13.28 28,613
2017-01-27 $17.25 $17.25 $17.08 $17.13 $13.33 33,034
2017-01-26 $17.27 $17.29 $17.15 $17.19 $13.38 51,949
2017-01-25 $17.14 $17.22 $17.09 $17.22 $13.40 36,779
2017-01-24 $17.04 $17.06 $16.96 $17.01 $13.24 48,377
2017-01-23 $17.08 $17.08 $16.89 $16.93 $13.18 54,514
2017-01-20 $16.99 $17.00 $16.89 $16.91 $13.16 40,561
2017-01-19 $17.05 $17.07 $16.85 $16.98 $13.15 58,204
2017-01-18 $17.08 $17.14 $16.96 $16.99 $13.16 45,903
2017-01-17 $17.23 $17.23 $17.00 $17.01 $13.17 40,785
2017-01-13 $17.17 $17.21 $17.11 $17.18 $13.30 23,945
2017-01-12 $17.26 $17.26 $16.97 $17.09 $13.24 88,357
2017-01-11 $17.29 $17.29 $17.17 $17.23 $13.34 37,344
2017-01-10 $17.33 $17.35 $17.13 $17.21 $13.33 60,166
2017-01-09 $17.37 $17.37 $17.23 $17.31 $13.41 48,318
2017-01-06 $17.28 $17.32 $17.20 $17.29 $13.39 42,835
2017-01-05 $17.34 $17.34 $17.21 $17.23 $13.34 29,222
2017-01-04 $17.24 $17.29 $17.15 $17.27 $13.37 27,016
2017-01-03 $17.14 $17.14 $17.03 $17.14 $13.27 28,681
2016-12-30 $16.97 $17.17 $16.87 $17.14 $13.27 46,163
2016-12-29 $16.97 $16.98 $16.68 $16.85 $13.05 45,288
2016-12-28 $17.03 $17.08 $16.93 $16.93 $13.11 33,241
2016-12-27 $16.84 $16.95 $16.83 $16.94 $13.12 76,421
2016-12-23 $16.87 $16.89 $16.67 $16.68 $12.92 58,258
2016-12-22 $17.00 $17.00 $16.55 $16.82 $13.03 95,187
2016-12-21 $17.00 $17.00 $16.84 $16.88 $13.07 50,265
2016-12-20 $16.94 $17.05 $16.92 $17.00 $13.10 144,445
2016-12-19 $16.90 $16.90 $16.78 $16.90 $13.03 29,530
2016-12-16 $16.83 $16.84 $16.77 $16.83 $12.97 39,050
2016-12-15 $16.76 $16.76 $16.60 $16.74 $12.90 60,744
2016-12-14 $16.65 $16.79 $16.61 $16.67 $12.85 37,860
2016-12-13 $16.79 $16.82 $16.54 $16.69 $12.86 39,891
2016-12-12 $16.58 $16.75 $16.58 $16.67 $12.85 90,585
2016-12-09 $16.39 $16.49 $16.37 $16.49 $12.71 17,126
2016-12-08 $16.43 $16.43 $16.26 $16.34 $12.59 22,713
2016-12-07 $16.37 $16.45 $16.28 $16.39 $12.63 42,831
2016-12-06 $16.37 $16.38 $16.23 $16.29 $12.56 23,375
2016-12-05 $16.39 $16.39 $16.21 $16.26 $12.53 52,893
2016-12-02 $16.59 $16.59 $16.28 $16.34 $12.59 32,303
2016-12-01 $16.45 $16.60 $16.31 $16.50 $12.72 43,925
2016-11-30 $16.52 $16.54 $16.21 $16.37 $12.62 41,513
2016-11-29 $16.38 $16.48 $16.34 $16.40 $12.64 48,392
2016-11-28 $16.32 $16.43 $16.25 $16.38 $12.62 64,475
2016-11-25 $16.28 $16.30 $16.23 $16.23 $12.51 20,042
2016-11-23 $16.16 $16.22 $16.05 $16.22 $12.50 53,230
2016-11-22 $16.09 $16.10 $16.08 $16.09 $12.40 31,204
2016-11-21 $16.08 $16.12 $15.98 $16.04 $12.36 20,207
2016-11-18 $16.05 $16.19 $16.00 $16.00 $12.27 93,567
2016-11-17 $16.08 $16.08 $15.92 $16.05 $12.30 24,184
2016-11-16 $16.06 $16.06 $15.93 $16.01 $12.28 33,025
2016-11-15 $15.97 $16.12 $15.80 $15.95 $12.23 59,210
2016-11-14 $15.75 $15.98 $15.70 $15.93 $12.21 69,846
2016-11-11 $15.27 $15.97 $15.27 $15.70 $12.04 77,866
2016-11-10 $15.65 $15.65 $15.38 $15.41 $11.82 100,832
2016-11-09 $15.49 $15.57 $15.46 $15.51 $11.89 24,039
2016-11-08 $15.51 $15.65 $15.44 $15.59 $11.95 35,126
2016-11-07 $15.56 $15.70 $15.50 $15.56 $11.93 14,869
2016-11-04 $15.57 $15.64 $15.45 $15.45 $11.85 21,574
2016-11-03 $15.61 $15.61 $15.51 $15.55 $11.92 15,389
2016-11-02 $15.75 $15.75 $15.51 $15.57 $11.94 46,349
2016-11-01 $15.90 $15.90 $15.71 $15.76 $12.08 32,032
2016-10-31 $15.85 $15.88 $15.79 $15.80 $12.11 11,615
2016-10-28 $15.86 $15.86 $15.71 $15.81 $12.12 11,304
2016-10-27 $15.80 $15.87 $15.70 $15.75 $12.08 20,006
2016-10-26 $15.82 $15.86 $15.73 $15.81 $12.12 28,389
2016-10-25 $15.89 $15.90 $15.72 $15.79 $12.11 39,255
2016-10-24 $15.89 $15.97 $15.79 $15.86 $12.16 23,963
2016-10-21 $15.77 $15.82 $15.55 $15.82 $12.13 62,366
2016-10-20 $15.75 $15.76 $15.67 $15.76 $12.08 24,784
2016-10-19 $15.90 $15.90 $15.72 $15.86 $12.09 21,863
2016-10-18 $15.89 $15.89 $15.73 $15.85 $12.09 28,274
2016-10-17 $15.85 $15.89 $15.72 $15.78 $12.03 25,886
2016-10-14 $15.84 $15.84 $15.76 $15.83 $12.07 18,781
2016-10-13 $15.76 $15.83 $15.68 $15.79 $12.04 13,334
2016-10-12 $15.89 $15.97 $15.68 $15.76 $12.02 39,083
2016-10-11 $15.80 $15.85 $15.77 $15.84 $12.08 22,387
2016-10-10 $15.71 $15.82 $15.71 $15.82 $12.06 21,322
2016-10-07 $15.67 $15.71 $15.66 $15.68 $11.96 16,761
2016-10-06 $15.63 $15.69 $15.54 $15.66 $11.94 75,953
2016-10-05 $15.69 $15.72 $15.57 $15.70 $11.97 44,878
2016-10-04 $15.70 $15.70 $15.58 $15.67 $11.95 34,962
2016-10-03 $15.55 $15.71 $15.55 $15.71 $11.98 27,843
2016-09-30 $15.66 $15.70 $15.61 $15.64 $11.93 27,069
2016-09-29 $15.68 $15.68 $15.54 $15.56 $11.87 14,050
2016-09-28 $15.55 $15.66 $15.55 $15.63 $11.92 44,774
2016-09-27 $15.59 $15.64 $15.55 $15.56 $11.87 28,232
2016-09-26 $15.69 $15.69 $15.54 $15.54 $11.85 35,264
2016-09-23 $15.69 $15.69 $15.60 $15.60 $11.90 8,825
2016-09-22 $15.58 $15.71 $15.58 $15.65 $11.93 41,678
2016-09-21 $15.55 $15.57 $15.47 $15.56 $11.87 24,474
2016-09-20 $15.56 $15.59 $15.50 $15.57 $11.81 14,712
2016-09-19 $15.61 $15.61 $15.49 $15.49 $11.75 8,793
2016-09-16 $15.57 $15.60 $15.45 $15.57 $11.81 24,196
2016-09-15 $15.62 $15.62 $15.30 $15.52 $11.77 36,028
2016-09-14 $15.51 $15.56 $15.44 $15.53 $11.78 8,547
2016-09-13 $15.62 $15.62 $15.38 $15.49 $11.75 13,419
2016-09-12 $15.63 $15.65 $15.46 $15.57 $11.81 50,117
2016-09-09 $15.73 $15.73 $15.57 $15.67 $11.88 44,839
2016-09-08 $15.65 $15.75 $15.63 $15.75 $11.94 33,590
2016-09-07 $15.58 $15.63 $15.54 $15.63 $11.85 48,585
2016-09-06 $15.59 $15.61 $15.48 $15.55 $11.79 100,214
2016-09-02 $15.58 $15.61 $15.54 $15.59 $11.82 17,671
2016-09-01 $15.56 $15.66 $15.54 $15.56 $11.80 19,126
2016-08-31 $15.63 $15.67 $15.59 $15.61 $11.84 22,599
2016-08-30 $15.67 $15.68 $15.64 $15.64 $11.86 22,306
2016-08-29 $15.70 $15.70 $15.64 $15.68 $11.89 29,466
2016-08-26 $15.70 $15.70 $15.62 $15.68 $11.89 31,278
2016-08-25 $15.68 $15.70 $15.61 $15.65 $11.87 47,865
2016-08-24 $15.57 $15.66 $15.51 $15.65 $11.87 26,897
2016-08-23 $15.50 $15.64 $15.49 $15.58 $11.81 28,022
2016-08-22 $15.49 $15.49 $15.44 $15.49 $11.75 6,669
2016-08-19 $15.52 $15.58 $15.49 $15.58 $11.75 27,443
2016-08-18 $15.49 $15.55 $15.45 $15.54 $11.72 24,436
2016-08-17 $15.46 $15.51 $15.45 $15.47 $11.67 12,591
2016-08-16 $15.40 $15.47 $15.38 $15.46 $11.66 37,028
2016-08-15 $15.39 $15.43 $15.38 $15.41 $11.62 37,267
2016-08-12 $15.35 $15.38 $15.33 $15.38 $11.60 16,535
2016-08-11 $15.29 $15.35 $15.26 $15.27 $11.52 25,421
2016-08-10 $15.28 $15.32 $15.25 $15.26 $11.51 27,127
2016-08-09 $15.29 $15.40 $15.26 $15.26 $11.51 38,914
2016-08-08 $15.35 $15.36 $15.25 $15.30 $11.54 46,187
2016-08-05 $15.29 $15.37 $15.29 $15.30 $11.54 23,542
2016-08-04 $15.27 $15.33 $15.25 $15.26 $11.51 19,646
2016-08-03 $15.14 $15.30 $15.14 $15.24 $11.49 36,606
2016-08-02 $15.24 $15.29 $15.14 $15.14 $11.42 88,963
2016-08-01 $15.35 $15.35 $15.26 $15.27 $11.52 20,344
2016-07-29 $15.33 $15.36 $15.31 $15.34 $11.57 20,512
2016-07-28 $15.26 $15.33 $15.23 $15.31 $11.55 25,362
2016-07-27 $15.21 $15.28 $15.21 $15.24 $11.49 26,159
2016-07-26 $15.32 $15.32 $15.21 $15.24 $11.49 16,967
2016-07-25 $15.22 $15.32 $15.16 $15.32 $11.55 25,614
2016-07-22 $15.18 $15.31 $15.18 $15.24 $11.49 25,670
2016-07-21 $15.15 $15.26 $15.11 $15.17 $11.44 31,340
2016-07-20 $15.02 $15.13 $15.02 $15.13 $11.41 29,207
2016-07-19 $15.10 $15.14 $15.06 $15.07 $11.30 18,560
2016-07-18 $15.01 $15.14 $15.01 $15.06 $11.29 23,421
2016-07-15 $15.06 $15.06 $14.99 $14.99 $11.24 20,221
2016-07-14 $15.02 $15.09 $14.99 $15.05 $11.29 35,376
2016-07-13 $15.06 $15.06 $14.98 $15.00 $11.25 15,795
2016-07-12 $15.10 $15.15 $14.99 $15.01 $11.26 75,245
2016-07-11 $15.11 $15.19 $15.08 $15.08 $11.31 21,803
2016-07-08 $15.05 $15.17 $15.05 $15.15 $11.36 21,788
2016-07-07 $15.02 $15.03 $14.98 $15.01 $11.26 9,925
2016-07-06 $14.88 $15.00 $14.88 $14.99 $11.24 18,863
2016-07-05 $14.97 $14.99 $14.86 $14.91 $11.18 24,923
2016-07-01 $15.04 $15.04 $14.95 $14.96 $11.22 16,992
2016-06-30 $14.92 $15.00 $14.90 $14.98 $11.23 21,825
2016-06-29 $14.95 $14.99 $14.75 $14.93 $11.20 44,908
2016-06-28 $14.73 $14.93 $14.73 $14.87 $11.15 48,667
2016-06-27 $14.87 $14.93 $14.69 $14.69 $11.02 46,657
2016-06-24 $14.88 $15.07 $14.64 $14.90 $11.17 36,984
2016-06-23 $15.14 $15.20 $15.08 $15.19 $11.39 15,329
2016-06-22 $15.09 $15.12 $15.03 $15.10 $11.32 13,502
2016-06-21 $15.22 $15.22 $15.01 $15.07 $11.30 17,405
2016-06-20 $15.27 $15.33 $15.21 $15.23 $11.36 10,792
2016-06-17 $15.03 $15.23 $15.03 $15.21 $11.34 17,203
2016-06-16 $15.13 $15.18 $14.92 $15.18 $11.32 34,848
2016-06-15 $15.31 $15.31 $15.12 $15.17 $11.31 12,031
2016-06-14 $15.36 $15.48 $15.08 $15.27 $11.39 28,075
2016-06-13 $15.36 $15.49 $15.36 $15.37 $11.46 13,647
2016-06-10 $15.36 $15.46 $15.34 $15.37 $11.46 12,946
2016-06-09 $15.38 $15.44 $15.37 $15.44 $11.51 10,286
2016-06-08 $15.37 $15.48 $15.34 $15.42 $11.50 15,597
2016-06-07 $15.33 $15.46 $15.29 $15.35 $11.45 17,031
2016-06-06 $15.27 $15.53 $15.27 $15.32 $11.43 10,932
2016-06-03 $15.25 $15.27 $15.18 $15.27 $11.39 2,790
2016-06-02 $15.27 $15.28 $15.11 $15.26 $11.38 11,349
2016-06-01 $15.18 $15.32 $15.18 $15.25 $11.37 11,323
2016-05-31 $15.20 $15.25 $15.15 $15.24 $11.37 13,704
2016-05-27 $14.98 $15.19 $14.98 $15.18 $11.32 18,760
2016-05-26 $15.15 $15.29 $14.95 $15.06 $11.23 44,935
2016-05-25 $15.09 $15.25 $15.04 $15.13 $11.28 30,366
2016-05-24 $15.05 $15.14 $14.96 $15.06 $11.23 13,738
2016-05-23 $14.89 $15.12 $14.78 $15.06 $11.23 37,735
2016-05-20 $14.94 $14.94 $14.80 $14.86 $11.08 20,027
2016-05-19 $14.81 $14.89 $14.76 $14.89 $11.04 19,037
2016-05-18 $14.87 $15.00 $14.87 $14.91 $11.06 21,729
2016-05-17 $15.24 $15.24 $14.85 $14.94 $11.08 30,776
2016-05-16 $15.05 $15.30 $15.01 $15.09 $11.19 8,371
2016-05-13 $15.03 $15.18 $15.01 $15.03 $11.15 19,217
2016-05-12 $15.16 $15.19 $15.03 $15.05 $11.16 16,222
2016-05-11 $15.20 $15.25 $15.18 $15.18 $11.26 9,865
2016-05-10 $15.12 $15.23 $15.12 $15.23 $11.29 7,066
2016-05-09 $15.26 $15.27 $15.12 $15.14 $11.23 10,300
2016-05-06 $15.11 $15.26 $15.11 $15.26 $11.32 34,961
2016-05-05 $15.15 $15.26 $15.11 $15.20 $11.27 44,829
2016-05-04 $15.16 $15.18 $15.07 $15.17 $11.25 8,004
2016-05-03 $15.15 $15.20 $15.03 $15.19 $11.26 22,112
2016-05-02 $15.19 $15.20 $15.14 $15.18 $11.26 10,742
2016-04-29 $15.18 $15.34 $15.09 $15.19 $11.26 12,082
2016-04-28 $15.09 $15.18 $15.03 $15.14 $11.23 13,435
2016-04-27 $15.10 $15.14 $15.08 $15.14 $11.23 20,728
2016-04-26 $15.06 $15.14 $15.04 $15.10 $11.20 13,620
2016-04-25 $15.04 $15.04 $14.96 $15.04 $11.15 9,626
2016-04-22 $15.05 $15.07 $14.96 $15.02 $11.14 17,204
2016-04-21 $14.82 $15.06 $14.77 $15.02 $11.14 37,033
2016-04-20 $14.64 $14.79 $14.62 $14.79 $10.97 32,212
2016-04-19 $14.64 $14.71 $14.59 $14.66 $10.81 11,511
2016-04-18 $14.62 $14.65 $14.57 $14.62 $10.78 16,107
2016-04-15 $14.56 $14.64 $14.44 $14.60 $10.76 20,609
2016-04-14 $14.54 $14.62 $14.53 $14.57 $10.74 29,500
2016-04-13 $14.57 $14.57 $14.49 $14.53 $10.71 11,240
2016-04-12 $14.47 $14.55 $14.47 $14.50 $10.69 9,393
2016-04-11 $14.42 $14.68 $14.42 $14.42 $10.63 10,376
2016-04-08 $14.53 $14.53 $14.35 $14.39 $10.61 16,555
2016-04-07 $14.46 $14.53 $14.36 $14.42 $10.63 16,744
2016-04-06 $14.42 $14.65 $14.35 $14.55 $10.73 10,653
2016-04-05 $14.38 $14.38 $14.28 $14.35 $10.58 16,195
2016-04-04 $14.52 $14.52 $14.40 $14.48 $10.67 11,330
2016-04-01 $14.49 $14.58 $14.49 $14.51 $10.70 10,797
2016-03-31 $14.54 $14.59 $14.54 $14.58 $10.75 6,961
2016-03-30 $14.35 $14.58 $14.35 $14.52 $10.70 24,380
2016-03-29 $14.33 $14.37 $14.28 $14.36 $10.59 13,355
2016-03-28 $14.45 $14.52 $14.11 $14.33 $10.56 11,367
2016-03-24 $14.55 $14.55 $14.28 $14.35 $10.58 18,316
2016-03-23 $14.68 $14.71 $14.57 $14.61 $10.77 30,432
2016-03-22 $14.65 $14.73 $14.59 $14.69 $10.83 11,807
2016-03-21 $14.84 $14.84 $14.48 $14.80 $10.84 16,280
2016-03-18 $14.59 $14.87 $14.59 $14.84 $10.87 24,475
2016-03-17 $14.52 $14.65 $14.48 $14.65 $10.73 21,206
2016-03-16 $14.42 $14.65 $14.35 $14.65 $10.73 16,954
2016-03-15 $14.35 $14.43 $14.13 $14.41 $10.56 15,059
2016-03-14 $14.31 $14.37 $14.21 $14.34 $10.51 29,043
2016-03-11 $14.20 $14.31 $14.20 $14.31 $10.48 18,551
2016-03-10 $14.17 $14.21 $14.10 $14.15 $10.37 14,465
2016-03-09 $13.99 $14.14 $13.99 $14.12 $10.35 34,123
2016-03-08 $14.00 $14.10 $13.94 $13.98 $10.24 62,493
2016-03-07 $13.81 $14.11 $13.81 $14.02 $10.27 44,893
2016-03-04 $13.71 $13.86 $13.71 $13.85 $10.15 21,536
2016-03-03 $13.61 $13.69 $13.59 $13.69 $10.03 19,556
2016-03-02 $13.40 $13.57 $13.40 $13.57 $9.94 43,352
2016-03-01 $13.27 $13.45 $13.26 $13.40 $9.82 29,748
2016-02-29 $13.20 $13.32 $13.20 $13.25 $9.71 24,930
2016-02-26 $13.14 $13.25 $13.14 $13.20 $9.67 15,225
2016-02-25 $13.00 $13.19 $12.85 $13.18 $9.66 12,821
2016-02-24 $12.88 $13.11 $12.84 $13.07 $9.58 24,152
2016-02-23 $13.09 $13.11 $12.94 $12.99 $9.52 23,548
2016-02-22 $13.06 $13.06 $12.99 $13.04 $9.55 12,573
2016-02-19 $12.99 $12.99 $12.89 $12.98 $9.51 12,862
2016-02-18 $13.05 $13.05 $12.91 $13.00 $9.53 18,062
2016-02-17 $13.02 $13.21 $12.94 $13.09 $9.53 22,523
2016-02-16 $12.99 $13.06 $12.92 $12.92 $9.40 17,623
2016-02-12 $12.97 $13.02 $12.92 $12.97 $9.44 18,057
2016-02-11 $13.02 $13.02 $12.86 $12.98 $9.45 36,923
2016-02-10 $13.14 $13.25 $13.05 $13.05 $9.50 7,109
2016-02-09 $12.99 $13.21 $12.98 $13.13 $9.55 25,072
2016-02-08 $13.28 $13.37 $13.11 $13.12 $9.55 18,380
2016-02-05 $13.33 $13.47 $13.33 $13.40 $9.75 20,394
2016-02-04 $13.38 $13.47 $13.26 $13.43 $9.77 35,519
2016-02-03 $13.40 $13.44 $13.28 $13.40 $9.75 38,156
2016-02-02 $13.39 $13.43 $13.34 $13.39 $9.74 37,905
2016-02-01 $13.46 $13.49 $13.41 $13.49 $9.82 57,382
2016-01-29 $13.47 $13.57 $13.45 $13.47 $9.80 37,310
2016-01-28 $13.37 $13.54 $13.37 $13.48 $9.81 36,203
2016-01-27 $13.30 $13.44 $13.29 $13.36 $9.72 17,677
2016-01-26 $13.30 $13.41 $13.25 $13.40 $9.75 26,304
2016-01-25 $13.35 $13.47 $13.27 $13.28 $9.66 15,342
2016-01-22 $13.36 $13.48 $13.30 $13.44 $9.78 23,633
2016-01-21 $13.22 $13.46 $13.20 $13.32 $9.70 23,847
2016-01-20 $13.26 $13.26 $12.99 $13.15 $9.57 36,876
2016-01-19 $13.50 $13.57 $13.38 $13.46 $9.79 33,415
2016-01-15 $13.32 $13.63 $13.22 $13.54 $9.85 90,104
2016-01-14 $13.52 $13.72 $13.36 $13.66 $9.94 221,239
2016-01-13 $13.90 $13.90 $13.62 $13.62 $9.91 14,208
2016-01-12 $14.00 $14.00 $13.82 $13.90 $10.11 17,478
2016-01-11 $13.96 $14.00 $13.90 $14.00 $10.19 8,643
2016-01-08 $14.05 $14.05 $13.93 $14.00 $10.19 58,806
2016-01-07 $14.10 $14.11 $14.01 $14.08 $10.25 18,796
2016-01-06 $14.02 $14.22 $14.01 $14.13 $10.28 28,470
2016-01-05 $14.04 $14.15 $14.04 $14.13 $10.28 13,435
2016-01-04 $13.92 $14.14 $13.77 $14.05 $10.22 16,434
2015-12-31 $14.14 $14.15 $14.01 $14.15 $10.30 55,704
2015-12-30 $14.07 $14.14 $14.03 $14.11 $10.27 47,478
2015-12-29 $14.16 $14.22 $14.11 $14.13 $10.28 41,756
2015-12-28 $14.30 $14.30 $14.15 $14.23 $10.29 49,724
2015-12-24 $14.39 $14.48 $14.29 $14.36 $10.38 7,356
2015-12-23 $14.40 $14.57 $14.23 $14.31 $10.34 50,637
2015-12-22 $14.25 $14.29 $14.07 $14.29 $10.33 26,186
2015-12-21 $14.15 $14.25 $14.03 $14.19 $10.26 52,347
2015-12-18 $14.04 $14.21 $13.99 $14.18 $10.18 60,368
2015-12-17 $14.14 $14.18 $13.92 $14.11 $10.13 51,266
2015-12-16 $13.70 $14.17 $13.58 $14.11 $10.13 52,314
2015-12-15 $13.45 $13.75 $13.45 $13.68 $9.82 54,618
2015-12-14 $13.64 $13.67 $13.50 $13.58 $9.75 37,994
2015-12-11 $13.79 $13.79 $13.51 $13.65 $9.80 63,052
2015-12-10 $13.82 $13.85 $13.77 $13.85 $9.95 45,391
2015-12-09 $13.93 $13.94 $13.83 $13.86 $9.95 22,152
2015-12-08 $13.85 $13.91 $13.80 $13.86 $9.95 44,892
2015-12-07 $14.07 $14.07 $13.87 $13.87 $9.96 33,995
2015-12-04 $14.06 $14.06 $14.00 $14.02 $10.07 16,842
2015-12-03 $14.12 $14.12 $13.97 $14.03 $10.07 14,101
2015-12-02 $14.18 $14.18 $14.07 $14.08 $10.11 29,304
2015-12-01 $14.26 $14.26 $14.16 $14.22 $10.21 25,554
2015-11-30 $14.21 $14.21 $14.13 $14.19 $10.19 18,134
2015-11-27 $14.10 $14.24 $14.06 $14.18 $10.18 12,692
2015-11-25 $14.06 $14.08 $14.03 $14.07 $10.10 11,818
2015-11-24 $13.99 $14.18 $13.99 $14.05 $10.09 36,497
2015-11-23 $13.98 $14.13 $13.98 $14.04 $10.08 32,058
2015-11-20 $13.94 $14.12 $13.94 $14.08 $10.11 32,429
2015-11-19 $14.06 $14.09 $13.99 $13.99 $10.05 37,957
2015-11-18 $14.13 $14.21 $14.08 $14.14 $10.08 19,745
2015-11-17 $14.18 $14.19 $14.09 $14.13 $10.08 34,228
2015-11-16 $14.15 $14.19 $14.15 $14.19 $10.12 24,155
2015-11-13 $14.27 $14.29 $14.15 $14.17 $10.11 18,143
2015-11-12 $14.31 $14.31 $14.25 $14.27 $10.18 20,854
2015-11-11 $14.27 $14.34 $14.27 $14.30 $10.20 17,104
2015-11-10 $14.46 $14.46 $14.31 $14.32 $10.21 16,932
2015-11-09 $14.49 $14.50 $14.40 $14.42 $10.28 15,305
2015-11-06 $14.51 $14.59 $14.40 $14.52 $10.36 30,686
2015-11-05 $14.55 $14.58 $14.47 $14.50 $10.34 19,663
2015-11-04 $14.60 $14.62 $14.52 $14.54 $10.37 16,851
2015-11-03 $14.70 $14.73 $14.60 $14.60 $10.41 19,385
2015-11-02 $14.74 $14.74 $14.69 $14.71 $10.49 6,093
2015-10-30 $14.69 $14.74 $14.66 $14.74 $10.51 12,681
2015-10-29 $14.80 $14.80 $14.66 $14.68 $10.47 19,394
2015-10-28 $14.68 $14.80 $14.66 $14.78 $10.54 12,199
2015-10-27 $14.78 $14.79 $14.67 $14.68 $10.47 9,601
2015-10-26 $14.75 $14.81 $14.74 $14.74 $10.51 9,269
2015-10-23 $14.79 $14.81 $14.74 $14.80 $10.56 6,993
2015-10-22 $14.74 $14.83 $14.74 $14.83 $10.58 11,375
2015-10-21 $14.66 $14.70 $14.61 $14.70 $10.48 7,409
2015-10-20 $14.72 $14.82 $14.67 $14.74 $10.44 14,112
2015-10-19 $14.72 $14.80 $14.67 $14.76 $10.46 12,234
2015-10-16 $14.61 $14.72 $14.58 $14.70 $10.42 11,021
2015-10-15 $14.51 $14.67 $14.51 $14.64 $10.37 30,133
2015-10-14 $14.74 $14.75 $14.55 $14.62 $10.36 27,380
2015-10-13 $14.80 $14.83 $14.74 $14.74 $10.44 5,913
2015-10-12 $14.84 $14.89 $14.74 $14.81 $10.49 18,526
2015-10-09 $14.78 $14.96 $14.77 $14.89 $10.55 9,432
2015-10-08 $14.50 $14.80 $14.50 $14.78 $10.47 32,286
2015-10-07 $14.56 $14.69 $14.53 $14.53 $10.30 22,794
2015-10-06 $14.54 $14.64 $14.51 $14.55 $10.31 17,393
2015-10-05 $14.54 $14.62 $14.51 $14.60 $10.35 9,900
2015-10-02 $14.43 $14.60 $14.43 $14.56 $10.32 12,336
2015-10-01 $14.68 $14.68 $14.53 $14.53 $10.30 11,925
2015-09-30 $14.64 $14.68 $14.59 $14.68 $10.40 16,660
2015-09-29 $14.75 $14.81 $14.57 $14.63 $10.37 12,394
2015-09-28 $14.92 $14.92 $14.76 $14.78 $10.47 19,500
2015-09-25 $14.92 $14.92 $14.88 $14.89 $10.55 8,218
2015-09-24 $14.84 $14.95 $14.83 $14.89 $10.55 18,060
2015-09-23 $15.04 $15.08 $15.03 $15.04 $10.66 14,621
2015-09-22 $15.00 $15.07 $14.99 $15.00 $10.63 7,621
2015-09-21 $15.20 $15.20 $15.12 $15.12 $10.71 6,237
2015-09-18 $15.28 $15.28 $15.20 $15.26 $10.74 28,869
2015-09-17 $15.29 $15.29 $15.18 $15.22 $10.72 9,826
2015-09-16 $15.32 $15.32 $15.17 $15.24 $10.73 6,788
2015-09-15 $15.17 $15.28 $15.15 $15.28 $10.76 14,656
2015-09-14 $15.16 $15.23 $15.12 $15.15 $10.67 17,161
2015-09-11 $15.20 $15.26 $15.16 $15.17 $10.68 15,766
2015-09-10 $15.33 $15.36 $15.23 $15.24 $10.73 11,349
2015-09-09 $15.36 $15.36 $15.26 $15.26 $10.74 4,567
2015-09-08 $15.32 $15.34 $15.24 $15.26 $10.74 7,080
2015-09-04 $15.23 $15.29 $15.20 $15.23 $10.72 5,688
2015-09-03 $15.21 $15.34 $15.17 $15.29 $10.77 12,838
2015-09-02 $15.18 $15.23 $15.16 $15.20 $10.70 4,728
2015-09-01 $15.22 $15.29 $15.16 $15.16 $10.67 6,983
2015-08-31 $15.23 $15.31 $15.19 $15.30 $10.77 34,310
2015-08-28 $15.26 $15.30 $15.14 $15.25 $10.74 7,024
2015-08-27 $15.15 $15.31 $15.15 $15.17 $10.68 18,706
2015-08-26 $15.33 $15.40 $15.12 $15.23 $10.72 21,790
2015-08-25 $15.33 $15.33 $14.94 $15.32 $10.79 24,678
2015-08-24 $15.03 $15.15 $14.68 $15.06 $10.60 23,616
2015-08-21 $15.23 $15.41 $15.22 $15.26 $10.74 18,726
2015-08-20 $15.45 $15.45 $15.36 $15.39 $10.84 32,087
2015-08-19 $15.51 $15.57 $15.50 $15.50 $10.85 44,536
2015-08-18 $15.53 $15.54 $15.50 $15.53 $10.87 12,180
2015-08-17 $15.52 $15.57 $15.52 $15.54 $10.87 28,738
2015-08-14 $15.59 $15.60 $15.59 $15.59 $10.91 3,570
2015-08-13 $15.59 $15.62 $15.59 $15.60 $10.92 11,256
2015-08-12 $15.60 $15.64 $15.60 $15.61 $10.92 13,984
2015-08-11 $15.67 $15.67 $15.61 $15.64 $10.94 10,909
2015-08-10 $15.70 $15.70 $15.64 $15.65 $10.95 3,687
2015-08-07 $15.84 $15.87 $15.71 $15.71 $10.99 13,564
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.