Enable Midstream Partners LP (ENBL) Exchange: NYSE

  1. Profile
  2. Enable Midstream Partners LP (ENBL)

Data as of July 4, 2025

$7.05 ($0.10) 1.44%

Enable Midstream Partners LP - Daily Information
Click for more stock information on Enable Midstream Partners LP.
Daily Information Data
Date July 4, 2025
Open $6.99
Previous Close $7.05
High $7.12
Low $6.87
Adjusted Open $6.99
Previous Adjusted Close $7.05
Adjusted High $7.12
Adjusted Low $6.87
Invest in Enable Midstream Partners LP (ENBL)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Key People Enable Midstream Partners LP

Employee Position
Robert G. Gwin Chairman
Rodney J. Sailor President, Chief Executive Officer & Director
John Paul Laws Chief Financial Officer, Treasurer & Executive VP
Deanna J. Farmer Chief Administrative Officer & Executive VP
Frank J. Antoine Senior Vice President-Field Operations
Mark C. Schroeder EVP, Chief Ethics & Compliance Officer
J. Brent Hagy Secretary, Chief Ethics & Compliance Officer
Vladislav Klenikov Senior VP-Corporate Development & Finance
Robert A. Walker Director
Luke R. Corbett Director
Robert Sean Trauschke Director
Thomas L. Levescy Chief Accounting Officer, Senior VP & Controller
Matt Beasley Head-Investor Relations
Peter H. Kind Independent Director
Alan N. Harris Independent Director
Ronnie K. Irani Independent Director

Company Profile Enable Midstream Partners LP

Exchange: NYSE

IPO Date: April 11, 2014

Employees: 302

Sector: Energy

Industry: Oil & Gas Midstream

Website: Enable Midstream Partners LP Website

Address: 4444 North Santa Fe Avenue, Oklahoma City, OK 73118, USA

Historical Stock Data for Enable Midstream Partners LP (ENBL)
Date Open High Low Close Adj.Close Volume
2021-12-02 $6.99 $7.12 $6.87 $7.05 $7.05 702,653
2021-12-01 $7.26 $7.43 $6.93 $6.95 $6.95 944,061
2021-11-30 $7.19 $7.24 $6.98 $7.14 $7.14 1,703,986
2021-11-29 $7.50 $7.60 $7.19 $7.30 $7.30 932,839
2021-11-26 $7.43 $7.53 $7.28 $7.48 $7.48 681,337
2021-11-24 $7.59 $7.69 $7.52 $7.69 $7.69 598,788
2021-11-23 $7.58 $7.69 $7.52 $7.64 $7.64 647,978
2021-11-22 $7.45 $7.58 $7.35 $7.51 $7.51 607,676
2021-11-19 $7.53 $7.60 $7.34 $7.40 $7.40 918,305
2021-11-18 $7.71 $7.75 $7.57 $7.60 $7.60 409,261
2021-11-17 $7.86 $7.95 $7.67 $7.68 $7.68 807,563
2021-11-16 $7.95 $8.03 $7.85 $7.87 $7.87 765,993
2021-11-15 $7.73 $7.99 $7.73 $7.92 $7.92 515,474
2021-11-12 $7.82 $7.82 $7.71 $7.80 $7.80 440,565
2021-11-11 $7.86 $7.93 $7.81 $7.86 $7.86 1,036,662
2021-11-10 $7.99 $8.07 $7.78 $7.81 $7.81 1,498,649
2021-11-09 $7.97 $8.06 $7.82 $8.05 $8.05 1,036,156
2021-11-08 $8.04 $8.04 $7.91 $8.01 $8.01 885,138
2021-11-05 $7.96 $8.04 $7.90 $8.03 $8.03 872,228
2021-11-04 $8.43 $8.43 $7.88 $8.08 $7.92 2,507,900
2021-11-03 $8.35 $8.46 $8.22 $8.31 $8.14 1,500,197
2021-11-02 $8.44 $8.44 $8.25 $8.42 $8.25 1,127,045
2021-11-01 $8.26 $8.47 $8.21 $8.47 $8.30 1,238,056
2021-10-29 $8.28 $8.29 $8.01 $8.14 $7.98 605,284
2021-10-28 $8.29 $8.35 $8.13 $8.27 $8.10 1,259,659
2021-10-27 $8.40 $8.47 $8.25 $8.30 $8.13 437,825
2021-10-26 $8.58 $8.68 $8.42 $8.43 $8.26 357,009
2021-10-25 $8.55 $8.56 $8.40 $8.54 $8.37 248,977
2021-10-22 $8.45 $8.52 $8.35 $8.47 $8.30 691,552
2021-10-21 $8.69 $8.69 $8.35 $8.42 $8.25 1,069,039
2021-10-20 $8.63 $8.69 $8.51 $8.68 $8.50 479,330
2021-10-19 $8.60 $8.61 $8.50 $8.60 $8.43 615,755
2021-10-18 $8.55 $8.68 $8.52 $8.57 $8.40 659,629
2021-10-15 $8.57 $8.61 $8.49 $8.52 $8.35 315,534
2021-10-14 $8.69 $8.75 $8.53 $8.54 $8.37 359,236
2021-10-13 $8.47 $8.55 $8.36 $8.55 $8.38 255,299
2021-10-12 $8.50 $8.61 $8.43 $8.48 $8.31 362,505
2021-10-11 $8.55 $8.64 $8.43 $8.48 $8.31 584,048
2021-10-08 $8.30 $8.50 $8.30 $8.48 $8.31 307,128
2021-10-07 $8.10 $8.25 $8.10 $8.24 $8.07 471,748
2021-10-06 $8.32 $8.32 $8.03 $8.07 $7.91 702,993
2021-10-05 $8.69 $8.73 $8.14 $8.44 $8.27 1,357,095
2021-10-04 $8.32 $8.62 $8.32 $8.61 $8.44 540,852
2021-10-01 $8.12 $8.39 $8.12 $8.29 $8.12 461,391
2021-09-30 $8.09 $8.20 $8.01 $8.12 $7.96 440,490
2021-09-29 $8.04 $8.12 $7.97 $8.09 $7.93 438,725
2021-09-28 $8.21 $8.35 $8.03 $8.03 $7.87 461,557
2021-09-27 $7.88 $8.26 $7.88 $8.18 $8.02 729,864
2021-09-24 $8.00 $8.00 $7.87 $7.88 $7.72 368,373
2021-09-23 $7.83 $8.04 $7.82 $8.00 $7.84 477,608
2021-09-22 $7.57 $7.84 $7.52 $7.81 $7.65 948,601
2021-09-21 $7.44 $7.53 $7.27 $7.46 $7.31 558,682
2021-09-20 $7.55 $7.58 $7.23 $7.33 $7.18 1,204,870
2021-09-17 $7.81 $7.95 $7.69 $7.70 $7.54 1,422,459
2021-09-16 $7.90 $7.93 $7.80 $7.84 $7.68 573,040
2021-09-15 $8.00 $8.10 $7.89 $7.90 $7.74 596,459
2021-09-14 $7.98 $8.15 $7.91 $7.91 $7.75 497,840
2021-09-13 $7.96 $8.04 $7.86 $7.96 $7.80 555,172
2021-09-10 $8.00 $8.00 $7.81 $7.83 $7.67 292,387
2021-09-09 $7.97 $8.04 $7.85 $7.91 $7.75 262,880
2021-09-08 $8.09 $8.18 $8.00 $8.01 $7.85 311,084
2021-09-07 $8.15 $8.24 $8.07 $8.08 $7.92 342,943
2021-09-03 $8.17 $8.20 $8.09 $8.16 $8.00 289,036
2021-09-02 $7.92 $8.17 $7.92 $8.14 $7.98 632,170
2021-09-01 $7.78 $7.92 $7.73 $7.90 $7.74 356,287
2021-08-31 $7.78 $7.94 $7.74 $7.74 $7.58 984,681
2021-08-30 $8.06 $8.08 $7.79 $7.79 $7.63 446,046
2021-08-27 $7.81 $8.04 $7.81 $8.02 $7.86 359,884
2021-08-26 $7.96 $8.00 $7.76 $7.76 $7.60 491,531
2021-08-25 $7.92 $8.10 $7.87 $8.01 $7.85 425,220
2021-08-24 $7.86 $7.97 $7.78 $7.87 $7.71 1,067,340
2021-08-23 $7.71 $7.91 $7.71 $7.83 $7.67 609,063
2021-08-20 $7.39 $7.72 $7.35 $7.58 $7.43 801,137
2021-08-19 $7.64 $7.67 $7.34 $7.41 $7.26 1,352,553
2021-08-18 $7.91 $7.91 $7.68 $7.68 $7.53 971,706
2021-08-17 $7.98 $8.09 $7.85 $7.89 $7.73 701,182
2021-08-16 $7.91 $8.10 $7.90 $8.01 $7.85 1,300,312
2021-08-13 $8.18 $8.27 $8.00 $8.01 $7.85 510,940
2021-08-12 $8.05 $8.20 $7.97 $8.20 $8.03 650,249
2021-08-11 $8.01 $8.13 $7.97 $8.06 $7.90 844,597
2021-08-10 $8.05 $8.28 $8.05 $8.18 $7.85 1,583,460
2021-08-09 $8.06 $8.12 $7.91 $8.00 $7.68 1,478,809
2021-08-06 $8.11 $8.22 $8.05 $8.14 $7.82 1,776,729
2021-08-05 $8.03 $8.22 $7.97 $8.02 $7.70 1,297,727
2021-08-04 $8.20 $8.27 $7.94 $7.96 $7.64 1,750,239
2021-08-03 $8.24 $8.31 $8.07 $8.25 $7.92 1,172,134
2021-08-02 $8.40 $8.56 $8.22 $8.24 $7.91 998,678
2021-07-30 $8.50 $8.54 $8.33 $8.36 $8.03 729,792
2021-07-29 $8.54 $8.59 $8.45 $8.51 $8.17 631,736
2021-07-28 $8.40 $8.55 $8.38 $8.46 $8.12 653,862
2021-07-27 $8.49 $8.54 $8.36 $8.39 $8.06 724,486
2021-07-26 $8.52 $8.69 $8.48 $8.59 $8.25 377,266
2021-07-23 $8.55 $8.55 $8.34 $8.54 $8.20 563,491
2021-07-22 $8.46 $8.61 $8.39 $8.50 $8.16 615,609
2021-07-21 $8.52 $8.67 $8.46 $8.46 $8.12 1,350,062
2021-07-20 $8.00 $8.45 $7.96 $8.39 $8.06 968,977
2021-07-19 $8.09 $8.11 $7.58 $7.96 $7.64 1,624,161
2021-07-16 $8.54 $8.60 $8.24 $8.33 $8.00 673,361
2021-07-15 $8.59 $8.59 $8.24 $8.45 $8.11 1,437,579
2021-07-14 $8.81 $8.90 $8.60 $8.61 $8.27 954,929
2021-07-13 $8.95 $8.98 $8.77 $8.78 $8.43 587,653
2021-07-12 $9.02 $9.09 $8.92 $8.97 $8.61 2,001,761
2021-07-09 $9.00 $9.22 $8.89 $9.14 $8.78 1,918,347
2021-07-08 $8.74 $8.95 $8.66 $8.86 $8.51 982,129
2021-07-07 $9.16 $9.19 $8.94 $8.96 $8.60 721,979
2021-07-06 $9.18 $9.18 $8.91 $9.16 $8.79 627,033
2021-07-02 $9.19 $9.20 $9.06 $9.19 $8.82 475,292
2021-07-01 $9.23 $9.23 $9.06 $9.17 $8.80 602,350
2021-06-30 $9.10 $9.25 $9.05 $9.11 $8.75 631,177
2021-06-29 $8.91 $9.15 $8.89 $9.06 $8.70 738,839
2021-06-28 $9.25 $9.25 $8.83 $8.86 $8.51 755,586
2021-06-25 $9.35 $9.40 $9.19 $9.19 $8.82 655,241
2021-06-24 $9.26 $9.40 $9.22 $9.40 $9.03 1,149,168
2021-06-23 $9.39 $9.50 $9.24 $9.24 $8.87 1,666,496
2021-06-22 $9.40 $9.40 $9.23 $9.35 $8.98 1,987,551
2021-06-21 $9.11 $9.46 $9.11 $9.40 $9.03 1,259,223
2021-06-18 $9.06 $9.14 $8.83 $9.04 $8.68 3,350,435
2021-06-17 $9.75 $9.77 $9.05 $9.11 $8.75 1,762,809
2021-06-16 $9.64 $9.78 $9.57 $9.72 $9.33 1,368,595
2021-06-15 $9.67 $9.70 $9.41 $9.66 $9.28 591,274
2021-06-14 $9.78 $9.91 $9.52 $9.58 $9.20 1,297,958
2021-06-11 $9.60 $9.73 $9.59 $9.70 $9.31 840,566
2021-06-10 $9.37 $9.53 $9.33 $9.48 $9.10 788,972
2021-06-09 $9.25 $9.49 $9.25 $9.31 $8.94 807,631
2021-06-08 $9.31 $9.38 $9.23 $9.30 $8.93 480,871
2021-06-07 $9.19 $9.38 $9.19 $9.35 $8.98 1,511,001
2021-06-04 $8.95 $9.21 $8.90 $9.19 $8.82 640,619
2021-06-03 $8.83 $8.98 $8.79 $8.94 $8.58 293,359
2021-06-02 $8.80 $8.99 $8.71 $8.89 $8.54 1,075,847
2021-06-01 $8.59 $8.75 $8.51 $8.74 $8.39 512,400
2021-05-28 $8.50 $8.57 $8.38 $8.46 $8.12 434,377
2021-05-27 $8.55 $8.61 $8.46 $8.50 $8.16 364,971
2021-05-26 $8.39 $8.54 $8.34 $8.54 $8.20 738,320
2021-05-25 $8.68 $8.69 $8.39 $8.39 $8.06 851,353
2021-05-24 $8.72 $8.79 $8.62 $8.69 $8.34 646,080
2021-05-21 $8.54 $8.70 $8.44 $8.63 $8.29 1,312,801
2021-05-20 $8.53 $8.59 $8.42 $8.48 $8.14 451,675
2021-05-19 $8.62 $8.62 $8.39 $8.50 $8.16 821,169
2021-05-18 $8.84 $8.87 $8.65 $8.71 $8.36 845,873
2021-05-17 $8.61 $8.91 $8.53 $8.87 $8.52 1,171,598
2021-05-14 $8.53 $8.74 $8.37 $8.53 $8.19 2,082,657
2021-05-13 $8.11 $8.45 $8.07 $8.45 $8.11 1,441,801
2021-05-12 $8.06 $8.47 $8.02 $8.10 $7.78 1,616,023
2021-05-11 $8.11 $8.29 $8.01 $8.19 $7.71 1,464,799
2021-05-10 $8.63 $8.71 $8.20 $8.29 $7.80 2,708,239
2021-05-07 $8.11 $8.53 $7.97 $8.40 $7.90 2,654,388
2021-05-06 $7.79 $7.86 $7.57 $7.85 $7.39 1,152,792
2021-05-05 $7.62 $7.81 $7.57 $7.69 $7.24 1,565,700
2021-05-04 $7.48 $7.63 $7.47 $7.57 $7.12 728,721
2021-05-03 $7.51 $7.53 $7.34 $7.41 $6.97 1,078,458
2021-04-30 $7.50 $7.61 $7.39 $7.39 $6.95 1,614,053
2021-04-29 $7.45 $7.60 $7.40 $7.54 $7.09 952,465
2021-04-28 $7.25 $7.46 $7.24 $7.35 $6.92 1,488,210
2021-04-27 $7.10 $7.24 $7.05 $7.21 $6.78 680,780
2021-04-26 $6.98 $7.07 $6.97 $7.03 $6.61 724,166
2021-04-23 $6.91 $7.01 $6.86 $6.98 $6.57 685,931
2021-04-22 $6.92 $7.04 $6.88 $6.91 $6.50 731,663
2021-04-21 $6.78 $6.85 $6.65 $6.83 $6.43 411,911
2021-04-20 $6.87 $6.87 $6.64 $6.77 $6.37 1,045,181
2021-04-19 $6.75 $6.90 $6.69 $6.88 $6.47 550,436
2021-04-16 $6.94 $6.94 $6.75 $6.76 $6.36 592,825
2021-04-15 $6.84 $6.92 $6.80 $6.92 $6.51 561,157
2021-04-14 $6.84 $6.91 $6.81 $6.90 $6.49 1,662,577
2021-04-13 $6.90 $6.91 $6.79 $6.81 $6.41 1,825,609
2021-04-12 $6.95 $6.97 $6.82 $6.92 $6.51 1,819,082
2021-04-09 $6.77 $7.04 $6.75 $6.90 $6.49 2,012,437
2021-04-08 $6.67 $6.82 $6.61 $6.81 $6.41 691,953
2021-04-07 $6.69 $6.73 $6.60 $6.73 $6.33 643,814
2021-04-06 $6.63 $6.73 $6.63 $6.65 $6.26 534,306
2021-04-05 $6.73 $6.73 $6.54 $6.70 $6.30 619,560
2021-04-01 $6.57 $6.71 $6.52 $6.69 $6.29 826,419
2021-03-31 $6.63 $6.74 $6.48 $6.48 $6.10 2,396,056
2021-03-30 $6.60 $6.71 $6.57 $6.68 $6.29 454,352
2021-03-29 $6.77 $6.78 $6.58 $6.68 $6.29 418,042
2021-03-26 $6.77 $6.81 $6.62 $6.80 $6.40 610,745
2021-03-25 $6.50 $6.67 $6.34 $6.65 $6.26 864,126
2021-03-24 $6.70 $6.81 $6.50 $6.51 $6.13 577,291
2021-03-23 $6.82 $6.86 $6.51 $6.59 $6.20 596,168
2021-03-22 $6.75 $6.97 $6.69 $6.97 $6.56 687,735
2021-03-19 $6.65 $6.92 $6.62 $6.75 $6.35 1,947,546
2021-03-18 $6.95 $6.99 $6.67 $6.67 $6.28 1,265,623
2021-03-17 $6.91 $7.08 $6.88 $6.96 $6.55 864,234
2021-03-16 $7.12 $7.12 $6.87 $6.90 $6.49 1,299,370
2021-03-15 $7.24 $7.31 $7.09 $7.12 $6.70 538,775
2021-03-12 $7.15 $7.24 $7.06 $7.23 $6.80 865,933
2021-03-11 $7.36 $7.42 $7.11 $7.13 $6.71 1,306,402
2021-03-10 $6.92 $7.35 $6.88 $7.33 $6.90 1,357,977
2021-03-09 $6.83 $7.00 $6.73 $6.88 $6.47 882,406
2021-03-08 $6.90 $7.07 $6.80 $6.88 $6.47 1,125,054
2021-03-05 $6.98 $6.99 $6.46 $6.91 $6.50 1,780,941
2021-03-04 $6.72 $7.04 $6.70 $6.81 $6.41 2,172,592
2021-03-03 $6.83 $6.94 $6.70 $6.70 $6.30 908,747
2021-03-02 $6.88 $6.92 $6.75 $6.78 $6.38 1,891,641
2021-03-01 $6.78 $6.88 $6.68 $6.87 $6.46 3,262,842
2021-02-26 $6.78 $6.90 $6.50 $6.62 $6.23 3,991,655
2021-02-25 $7.08 $7.19 $6.67 $6.87 $6.46 1,862,436
2021-02-24 $6.58 $7.10 $6.58 $6.96 $6.55 2,634,171
2021-02-23 $6.43 $6.76 $6.11 $6.57 $6.18 2,929,278
2021-02-22 $6.01 $6.56 $6.00 $6.48 $6.10 4,011,053
2021-02-19 $6.00 $6.08 $5.88 $6.07 $5.71 3,055,701
2021-02-18 $5.91 $6.07 $5.87 $6.01 $5.51 2,626,816
2021-02-17 $6.15 $6.40 $5.93 $6.11 $5.60 11,409,141
2021-02-16 $6.22 $6.57 $6.15 $6.51 $5.96 1,521,961
2021-02-12 $6.03 $6.17 $5.98 $6.02 $5.51 1,288,187
2021-02-11 $5.94 $6.12 $5.90 $6.09 $5.58 1,291,418
2021-02-10 $5.84 $5.96 $5.73 $5.93 $5.43 869,305
2021-02-09 $5.88 $5.88 $5.67 $5.84 $5.35 669,011
2021-02-08 $5.85 $5.94 $5.80 $5.82 $5.33 1,110,213
2021-02-05 $5.75 $5.80 $5.63 $5.80 $5.31 869,911
2021-02-04 $5.64 $5.73 $5.58 $5.68 $5.20 730,156
2021-02-03 $5.47 $5.67 $5.47 $5.58 $5.11 671,091
2021-02-02 $5.44 $5.60 $5.41 $5.47 $5.01 774,841
2021-02-01 $5.41 $5.45 $5.27 $5.32 $4.87 850,087
2021-01-29 $5.41 $5.57 $5.28 $5.32 $4.87 988,483
2021-01-28 $5.45 $5.53 $5.36 $5.46 $5.00 1,007,417
2021-01-27 $5.54 $5.65 $5.42 $5.47 $5.01 904,295
2021-01-26 $5.60 $5.74 $5.53 $5.60 $5.13 967,292
2021-01-25 $5.46 $5.64 $5.39 $5.56 $5.09 841,187
2021-01-22 $5.43 $5.54 $5.36 $5.52 $5.06 908,460
2021-01-21 $5.65 $5.76 $5.42 $5.58 $5.11 1,546,174
2021-01-20 $5.97 $5.98 $5.66 $5.68 $5.20 1,190,838
2021-01-19 $6.05 $6.12 $5.92 $5.95 $5.45 956,467
2021-01-15 $6.19 $6.21 $5.91 $6.07 $5.56 787,294
2021-01-14 $6.07 $6.30 $6.07 $6.22 $5.70 811,789
2021-01-13 $5.95 $6.13 $5.95 $6.03 $5.52 689,845
2021-01-12 $5.62 $6.07 $5.60 $5.99 $5.49 1,115,883
2021-01-11 $5.31 $5.58 $5.22 $5.56 $5.09 978,226
2021-01-08 $5.56 $5.65 $5.35 $5.38 $4.93 1,128,268
2021-01-07 $5.49 $5.59 $5.36 $5.56 $5.09 681,347
2021-01-06 $5.26 $5.56 $5.15 $5.41 $4.96 1,805,885
2021-01-05 $5.08 $5.44 $5.07 $5.26 $4.82 1,720,840
2021-01-04 $5.40 $5.40 $5.04 $5.06 $4.64 1,360,281
2020-12-31 $5.26 $5.37 $5.18 $5.26 $4.82 361,278
2020-12-30 $5.24 $5.37 $5.20 $5.26 $4.82 671,104
2020-12-29 $5.20 $5.35 $5.20 $5.23 $4.79 525,334
2020-12-28 $5.40 $5.44 $5.13 $5.17 $4.74 860,770
2020-12-24 $5.42 $5.42 $5.31 $5.36 $4.91 244,234
2020-12-23 $5.41 $5.57 $5.36 $5.39 $4.94 589,611
2020-12-22 $5.45 $5.59 $5.36 $5.39 $4.94 726,283
2020-12-21 $5.45 $5.56 $5.37 $5.43 $4.97 2,112,432
2020-12-18 $5.66 $5.76 $5.61 $5.66 $5.18 1,700,121
2020-12-17 $5.68 $5.73 $5.51 $5.64 $5.17 1,064,844
2020-12-16 $5.71 $5.76 $5.57 $5.68 $5.20 812,476
2020-12-15 $5.70 $5.79 $5.60 $5.73 $5.25 673,491
2020-12-14 $5.91 $5.97 $5.60 $5.60 $5.13 1,269,034
2020-12-11 $5.90 $5.97 $5.80 $5.91 $5.41 607,305
2020-12-10 $5.86 $6.09 $5.86 $5.98 $5.48 783,607
2020-12-09 $5.90 $6.10 $5.69 $5.87 $5.38 1,064,279
2020-12-08 $5.73 $6.14 $5.73 $5.79 $5.30 956,844
2020-12-07 $6.06 $6.06 $5.67 $5.79 $5.30 2,551,401
2020-12-04 $5.94 $6.37 $5.82 $6.08 $5.57 1,976,642
2020-12-03 $5.70 $5.95 $5.66 $5.78 $5.29 1,798,216
2020-12-02 $5.31 $5.69 $5.27 $5.68 $5.20 1,849,032
2020-12-01 $5.26 $5.52 $5.17 $5.34 $4.89 1,607,080
2020-11-30 $5.20 $5.35 $4.92 $5.09 $4.66 5,047,674
2020-11-27 $5.44 $5.54 $5.16 $5.19 $4.75 1,474,244
2020-11-25 $5.28 $5.54 $5.13 $5.51 $5.05 2,137,872
2020-11-24 $5.80 $5.88 $5.26 $5.29 $4.85 2,357,453
2020-11-23 $5.21 $5.67 $5.20 $5.67 $5.19 2,157,829
2020-11-20 $5.16 $5.28 $5.16 $5.21 $4.77 1,005,779
2020-11-19 $5.00 $5.23 $4.99 $5.16 $4.73 1,293,851
2020-11-18 $5.02 $5.20 $5.02 $5.04 $4.62 1,890,739
2020-11-17 $5.06 $5.22 $4.98 $5.02 $4.60 1,916,191
2020-11-16 $5.04 $5.16 $4.97 $5.10 $4.67 1,792,474
2020-11-13 $4.95 $5.16 $4.90 $5.16 $4.58 1,430,338
2020-11-12 $4.93 $5.07 $4.79 $4.90 $4.35 1,002,072
2020-11-11 $5.05 $5.15 $4.86 $4.97 $4.41 1,400,789
2020-11-10 $4.86 $5.09 $4.68 $5.01 $4.45 1,398,898
2020-11-09 $4.72 $4.95 $4.56 $4.73 $4.20 1,600,792
2020-11-06 $4.57 $4.63 $4.31 $4.37 $3.88 962,083
2020-11-05 $4.23 $4.56 $4.22 $4.55 $4.04 920,249
2020-11-04 $4.28 $4.46 $4.10 $4.25 $3.77 910,407
2020-11-03 $4.33 $4.41 $4.18 $4.23 $3.75 918,741
2020-11-02 $4.42 $4.53 $4.18 $4.25 $3.77 949,698
2020-10-30 $4.55 $4.63 $4.45 $4.45 $3.95 449,620
2020-10-29 $4.44 $4.68 $4.35 $4.60 $4.08 478,084
2020-10-28 $4.63 $4.69 $4.45 $4.49 $3.98 864,053
2020-10-27 $4.90 $4.94 $4.73 $4.75 $4.21 584,114
2020-10-26 $5.07 $5.09 $4.80 $4.90 $4.35 436,177
2020-10-23 $5.10 $5.15 $4.97 $5.15 $4.57 718,551
2020-10-22 $4.68 $5.10 $4.67 $5.04 $4.47 814,603
2020-10-21 $4.76 $4.84 $4.64 $4.69 $4.16 400,177
2020-10-20 $4.56 $4.86 $4.56 $4.73 $4.20 2,006,270
2020-10-19 $4.56 $4.73 $4.45 $4.55 $4.04 496,723
2020-10-16 $4.78 $4.83 $4.60 $4.62 $4.10 336,593
2020-10-15 $4.84 $4.87 $4.68 $4.78 $4.24 292,473
2020-10-14 $4.79 $5.00 $4.79 $4.85 $4.30 522,042
2020-10-13 $4.79 $4.86 $4.72 $4.81 $4.27 839,648
2020-10-12 $4.73 $4.83 $4.62 $4.80 $4.26 384,736
2020-10-09 $4.82 $4.83 $4.56 $4.74 $4.21 710,212
2020-10-08 $4.46 $4.75 $4.40 $4.72 $4.19 698,574
2020-10-07 $4.41 $4.47 $4.32 $4.43 $3.93 430,211
2020-10-06 $4.46 $4.62 $4.36 $4.38 $3.89 603,640
2020-10-05 $4.49 $4.64 $4.41 $4.45 $3.95 640,724
2020-10-02 $4.38 $4.56 $4.31 $4.45 $3.95 948,735
2020-10-01 $4.18 $4.49 $4.12 $4.46 $3.96 1,261,727
2020-09-30 $4.19 $4.29 $4.10 $4.14 $3.67 1,562,054
2020-09-29 $4.02 $4.21 $3.99 $4.11 $3.65 678,997
2020-09-28 $4.02 $4.14 $3.94 $3.98 $3.53 821,056
2020-09-25 $4.04 $4.15 $3.98 $3.99 $3.54 1,110,826
2020-09-24 $4.06 $4.18 $3.97 $4.15 $3.68 1,400,939
2020-09-23 $4.27 $4.39 $4.08 $4.08 $3.62 818,103
2020-09-22 $4.27 $4.45 $4.20 $4.26 $3.78 713,213
2020-09-21 $4.34 $4.43 $4.22 $4.28 $3.80 704,295
2020-09-18 $4.45 $4.54 $4.32 $4.41 $3.91 2,907,611
2020-09-17 $4.52 $4.59 $4.34 $4.43 $3.93 1,437,289
2020-09-16 $4.52 $4.70 $4.46 $4.58 $4.06 1,663,657
2020-09-15 $4.75 $4.75 $4.50 $4.50 $3.99 1,337,535
2020-09-14 $4.65 $4.76 $4.48 $4.73 $4.20 890,616
2020-09-11 $4.71 $4.83 $4.63 $4.67 $4.14 684,846
2020-09-10 $4.72 $4.79 $4.67 $4.69 $4.16 763,597
2020-09-09 $4.74 $4.81 $4.63 $4.72 $4.19 757,643
2020-09-08 $4.79 $4.94 $4.64 $4.70 $4.17 778,839
2020-09-04 $5.02 $5.18 $4.82 $4.95 $4.39 1,152,983
2020-09-03 $5.15 $5.29 $4.94 $5.02 $4.45 965,801
2020-09-02 $5.35 $5.43 $5.13 $5.18 $4.60 989,408
2020-09-01 $5.64 $5.66 $5.33 $5.35 $4.75 780,315
2020-08-31 $5.90 $5.92 $5.57 $5.62 $4.99 4,419,709
2020-08-28 $5.86 $6.06 $5.85 $5.92 $5.25 2,595,394
2020-08-27 $5.49 $5.82 $5.49 $5.80 $5.15 1,839,690
2020-08-26 $5.68 $5.85 $5.38 $5.51 $4.89 1,182,735
2020-08-25 $5.78 $5.95 $5.55 $5.63 $5.00 1,046,790
2020-08-24 $5.40 $5.75 $5.34 $5.68 $5.04 1,962,456
2020-08-21 $5.35 $5.49 $5.30 $5.36 $4.76 805,395
2020-08-20 $5.61 $5.62 $5.32 $5.41 $4.80 1,138,348
2020-08-19 $5.39 $5.79 $5.39 $5.68 $5.04 1,356,296
2020-08-18 $5.68 $5.68 $5.28 $5.46 $4.84 799,810
2020-08-17 $5.71 $5.74 $5.58 $5.68 $5.04 718,622
2020-08-14 $5.92 $5.92 $5.75 $5.85 $5.04 1,713,082
2020-08-13 $5.96 $5.96 $5.73 $5.94 $5.12 790,566
2020-08-12 $5.87 $6.05 $5.82 $5.96 $5.14 634,780
2020-08-11 $5.97 $6.05 $5.78 $5.79 $4.99 1,019,685
2020-08-10 $5.90 $6.07 $5.81 $5.86 $5.05 1,081,024
2020-08-07 $6.00 $6.08 $5.45 $5.89 $5.08 2,650,540
2020-08-06 $5.40 $6.04 $5.30 $6.02 $5.19 2,338,672
2020-08-05 $5.04 $5.55 $4.98 $5.25 $4.53 1,540,968
2020-08-04 $4.70 $5.06 $4.64 $4.93 $4.25 748,975
2020-08-03 $4.66 $4.75 $4.45 $4.70 $4.05 513,898
2020-07-31 $4.72 $4.73 $4.43 $4.65 $4.01 799,277
2020-07-30 $4.78 $4.85 $4.69 $4.74 $4.09 327,180
2020-07-29 $4.70 $4.92 $4.58 $4.90 $4.22 495,549
2020-07-28 $4.52 $4.70 $4.51 $4.68 $4.04 543,714
2020-07-27 $4.70 $4.71 $4.53 $4.59 $3.96 590,586
2020-07-24 $4.66 $4.82 $4.59 $4.64 $4.00 901,354
2020-07-23 $4.81 $4.81 $4.58 $4.69 $4.04 463,365
2020-07-22 $4.71 $4.90 $4.57 $4.79 $4.13 1,215,483
2020-07-21 $4.48 $4.85 $4.48 $4.76 $4.10 851,533
2020-07-20 $4.40 $4.69 $4.35 $4.41 $3.80 885,471
2020-07-17 $4.43 $4.59 $4.32 $4.34 $3.74 532,482
2020-07-16 $4.36 $4.64 $4.23 $4.45 $3.84 1,186,368
2020-07-15 $4.30 $4.46 $4.15 $4.38 $3.78 1,989,199
2020-07-14 $4.38 $4.38 $4.09 $4.20 $3.62 2,003,286
2020-07-13 $4.49 $4.59 $4.32 $4.44 $3.83 1,402,059
2020-07-10 $4.20 $4.47 $4.20 $4.44 $3.83 662,453
2020-07-09 $4.52 $4.57 $4.26 $4.33 $3.73 1,315,351
2020-07-08 $4.73 $4.80 $4.46 $4.62 $3.98 1,063,625
2020-07-07 $4.70 $4.75 $4.60 $4.71 $4.06 690,860
2020-07-06 $4.80 $4.89 $4.48 $4.72 $4.07 1,364,042
2020-07-02 $4.89 $4.92 $4.66 $4.66 $4.02 1,452,219
2020-07-01 $4.67 $4.85 $4.58 $4.79 $4.13 1,100,413
2020-06-30 $4.70 $4.87 $4.63 $4.68 $4.04 1,097,372
2020-06-29 $4.84 $4.89 $4.65 $4.71 $4.06 854,418
2020-06-26 $5.00 $5.08 $4.59 $4.79 $4.13 1,383,199
2020-06-25 $5.10 $5.34 $5.01 $5.01 $4.32 1,273,655
2020-06-24 $5.51 $5.51 $5.06 $5.22 $4.50 1,176,659
2020-06-23 $5.71 $5.79 $5.54 $5.65 $4.87 909,511
2020-06-22 $5.46 $5.63 $5.41 $5.62 $4.85 596,557
2020-06-19 $5.90 $6.00 $5.48 $5.51 $4.75 2,703,188
2020-06-18 $5.73 $6.15 $5.65 $5.71 $4.92 1,711,327
2020-06-17 $5.93 $6.13 $5.76 $5.79 $4.99 1,102,822
2020-06-16 $6.05 $6.07 $5.66 $5.86 $5.05 2,746,454
2020-06-15 $5.01 $5.86 $4.95 $5.60 $4.83 2,160,042
2020-06-12 $5.75 $5.80 $5.23 $5.31 $4.58 1,997,979
2020-06-11 $5.50 $5.80 $5.11 $5.38 $4.64 3,221,679
2020-06-10 $6.43 $6.43 $5.63 $6.11 $5.27 1,896,269
2020-06-09 $6.65 $6.85 $6.40 $6.45 $5.56 2,346,535
2020-06-08 $6.82 $7.11 $6.70 $6.95 $5.99 2,336,109
2020-06-05 $5.52 $6.48 $5.46 $6.43 $5.54 3,850,810
2020-06-04 $4.68 $5.28 $4.63 $5.14 $4.43 2,596,448
2020-06-03 $4.33 $4.77 $4.33 $4.68 $4.04 2,153,797
2020-06-02 $4.10 $4.33 $4.09 $4.29 $3.70 1,393,629
2020-06-01 $4.11 $4.19 $4.05 $4.08 $3.52 2,033,553
2020-05-29 $4.20 $4.27 $4.05 $4.16 $3.59 4,160,346
2020-05-28 $4.28 $4.39 $4.14 $4.24 $3.66 1,626,323
2020-05-27 $4.33 $4.42 $4.02 $4.35 $3.75 2,676,292
2020-05-26 $4.06 $4.26 $3.95 $4.23 $3.65 2,521,390
2020-05-22 $3.85 $3.92 $3.73 $3.89 $3.35 1,892,208
2020-05-21 $4.04 $4.05 $3.86 $3.89 $3.35 3,494,531
2020-05-20 $4.19 $4.24 $3.95 $4.00 $3.45 4,095,354
2020-05-19 $4.12 $4.21 $3.94 $4.11 $3.54 1,473,938
2020-05-18 $4.14 $4.28 $4.06 $4.08 $3.52 2,277,202
2020-05-15 $4.00 $4.26 $3.90 $4.16 $3.45 1,451,887
2020-05-14 $3.80 $4.06 $3.63 $4.02 $3.33 1,242,435
2020-05-13 $4.15 $4.15 $3.71 $3.94 $3.26 1,757,172
2020-05-12 $4.22 $4.29 $4.09 $4.10 $3.40 1,118,264
2020-05-11 $4.27 $4.28 $4.07 $4.14 $3.43 1,304,484
2020-05-08 $4.23 $4.33 $4.11 $4.32 $3.58 1,799,297
2020-05-07 $4.13 $4.28 $4.04 $4.15 $3.44 1,697,954
2020-05-06 $3.97 $4.16 $3.83 $4.01 $3.32 1,563,788
2020-05-05 $4.33 $4.44 $4.12 $4.12 $3.41 2,023,353
2020-05-04 $3.90 $4.22 $3.60 $4.18 $3.46 2,064,299
2020-05-01 $4.31 $4.40 $4.01 $4.17 $3.46 1,990,405
2020-04-30 $4.55 $4.89 $4.15 $4.54 $3.76 2,096,560
2020-04-29 $3.98 $4.53 $3.87 $4.48 $3.71 3,431,965
2020-04-28 $3.85 $3.95 $3.61 $3.81 $3.16 1,349,075
2020-04-27 $3.70 $3.81 $3.44 $3.79 $3.14 2,242,998
2020-04-24 $3.67 $3.82 $3.38 $3.73 $3.09 2,827,878
2020-04-23 $3.35 $3.67 $3.27 $3.59 $2.97 1,797,421
2020-04-22 $3.25 $3.39 $3.17 $3.24 $2.68 1,634,045
2020-04-21 $2.92 $3.17 $2.92 $3.11 $2.58 1,521,727
2020-04-20 $3.00 $3.39 $2.85 $3.09 $2.56 2,915,893
2020-04-17 $3.31 $3.40 $3.07 $3.17 $2.63 4,001,946
2020-04-16 $3.33 $3.41 $3.10 $3.25 $2.69 1,559,707
2020-04-15 $3.74 $3.84 $3.20 $3.28 $2.72 4,078,715
2020-04-14 $3.68 $4.49 $3.53 $4.02 $3.33 6,625,590
2020-04-13 $2.92 $3.73 $2.75 $3.43 $2.84 4,569,353
2020-04-09 $2.59 $2.82 $2.48 $2.71 $2.25 3,470,872
2020-04-08 $2.56 $2.63 $2.42 $2.50 $2.07 2,024,672
2020-04-07 $2.74 $2.84 $2.38 $2.47 $2.05 3,550,426
2020-04-06 $2.77 $2.84 $2.49 $2.59 $2.15 1,736,298
2020-04-03 $2.65 $2.68 $2.20 $2.67 $2.21 2,246,493
2020-04-02 $2.67 $2.75 $2.35 $2.58 $2.14 2,755,963
2020-04-01 $2.46 $2.75 $2.29 $2.43 $2.01 1,382,229
2020-03-31 $2.10 $2.66 $2.07 $2.57 $2.13 3,262,643
2020-03-30 $2.04 $2.11 $1.83 $2.01 $1.67 2,161,062
2020-03-27 $2.12 $2.13 $1.92 $2.04 $1.69 2,508,448
2020-03-26 $2.04 $2.48 $1.91 $2.10 $1.74 3,332,066
2020-03-25 $1.93 $2.14 $1.80 $1.96 $1.62 3,924,829
2020-03-24 $2.10 $2.13 $1.77 $1.82 $1.51 3,690,293
2020-03-23 $2.20 $2.24 $1.75 $1.81 $1.50 4,673,790
2020-03-20 $2.25 $2.61 $2.04 $2.10 $1.74 6,022,110
2020-03-19 $2.19 $2.80 $2.00 $2.13 $1.76 3,165,111
2020-03-18 $2.50 $2.52 $1.61 $2.01 $1.67 4,920,026
2020-03-17 $3.05 $3.09 $2.50 $2.52 $2.09 2,676,400
2020-03-16 $3.78 $3.82 $2.51 $2.84 $2.35 4,278,963
2020-03-13 $4.27 $4.45 $3.40 $4.01 $3.32 5,047,807
2020-03-12 $4.42 $4.50 $3.51 $3.76 $3.12 4,104,584
2020-03-11 $3.86 $5.34 $3.81 $5.12 $4.24 4,696,906
2020-03-10 $3.44 $4.80 $2.32 $4.73 $3.92 20,413,436
2020-03-09 $3.69 $4.03 $1.86 $1.86 $1.54 7,372,542
2020-03-06 $5.93 $5.95 $4.99 $5.00 $4.14 2,824,552
2020-03-05 $6.19 $6.19 $5.89 $6.03 $5.00 2,507,073
2020-03-04 $6.39 $6.39 $6.10 $6.27 $5.20 1,522,954
2020-03-03 $6.51 $7.06 $6.16 $6.29 $5.21 1,984,366
2020-03-02 $6.26 $7.03 $6.14 $6.48 $5.37 2,478,290
2020-02-28 $6.13 $6.33 $6.03 $6.20 $5.14 5,099,563
2020-02-27 $6.75 $6.77 $6.23 $6.25 $5.18 4,695,103
2020-02-26 $7.21 $7.35 $6.86 $6.86 $5.68 2,609,683
2020-02-25 $7.69 $7.70 $7.17 $7.18 $5.95 1,871,483
2020-02-24 $7.59 $7.77 $7.43 $7.63 $6.32 1,393,858
2020-02-21 $7.75 $7.96 $7.63 $7.87 $6.52 1,732,171
2020-02-20 $8.11 $8.26 $7.76 $7.81 $6.47 2,170,685
2020-02-19 $8.13 $8.85 $7.82 $8.10 $6.71 2,352,819
2020-02-18 $8.66 $8.77 $8.50 $8.50 $7.04 1,202,484
2020-02-14 $8.75 $8.81 $8.57 $8.73 $7.23 1,159,441
2020-02-13 $9.20 $9.29 $9.00 $9.06 $7.23 956,450
2020-02-12 $9.27 $9.38 $9.17 $9.20 $7.35 1,110,550
2020-02-11 $9.11 $9.24 $9.09 $9.15 $7.31 648,860
2020-02-10 $9.32 $9.42 $9.01 $9.02 $7.20 782,962
2020-02-07 $9.29 $9.35 $9.20 $9.32 $7.44 579,123
2020-02-06 $9.36 $9.45 $9.22 $9.37 $7.48 713,701
2020-02-05 $9.34 $9.58 $9.22 $9.36 $7.47 1,201,512
2020-02-04 $9.41 $9.56 $9.21 $9.23 $7.37 589,087
2020-02-03 $9.40 $9.47 $9.27 $9.28 $7.41 815,843
2020-01-31 $9.66 $9.76 $9.39 $9.40 $7.50 875,601
2020-01-30 $9.83 $9.96 $9.63 $9.75 $7.78 754,405
2020-01-29 $10.07 $10.16 $9.90 $9.92 $7.92 588,868
2020-01-28 $9.69 $10.03 $9.60 $10.02 $8.00 971,894
2020-01-27 $9.55 $9.71 $9.50 $9.63 $7.69 995,365
2020-01-24 $10.13 $10.15 $9.64 $9.75 $7.78 1,210,954
2020-01-23 $10.16 $10.28 $10.01 $10.13 $8.09 725,631
2020-01-22 $10.44 $10.44 $10.15 $10.20 $8.14 1,009,338
2020-01-21 $10.58 $10.58 $10.33 $10.43 $8.33 629,449
2020-01-17 $10.76 $10.81 $10.57 $10.64 $8.49 564,297
2020-01-16 $10.61 $10.80 $10.57 $10.74 $8.57 554,036
2020-01-15 $10.55 $10.69 $10.51 $10.56 $8.43 870,555
2020-01-14 $10.51 $10.57 $10.43 $10.54 $8.42 514,342
2020-01-13 $10.31 $10.54 $10.21 $10.48 $8.37 1,043,964
2020-01-10 $10.36 $10.39 $10.28 $10.37 $8.28 941,389
2020-01-09 $10.51 $10.52 $10.33 $10.39 $8.30 649,141
2020-01-08 $10.56 $10.63 $10.27 $10.44 $8.34 2,500,248
2020-01-07 $10.57 $10.58 $10.40 $10.55 $8.42 948,945
2020-01-06 $10.18 $10.53 $10.18 $10.42 $8.32 747,128
2020-01-03 $10.18 $10.20 $10.00 $10.13 $8.09 892,992
2020-01-02 $10.13 $10.18 $9.99 $10.09 $8.06 567,705
2019-12-31 $9.97 $10.18 $9.97 $10.03 $8.01 752,559
2019-12-30 $10.23 $10.31 $9.94 $9.97 $7.96 654,161
2019-12-27 $10.63 $10.65 $10.19 $10.22 $8.16 785,857
2019-12-26 $10.40 $10.65 $10.37 $10.58 $8.45 646,851
2019-12-24 $10.38 $10.55 $10.33 $10.37 $8.28 321,853
2019-12-23 $10.05 $10.37 $10.04 $10.37 $8.28 850,712
2019-12-20 $10.15 $10.23 $10.02 $10.02 $8.00 3,580,051
2019-12-19 $10.34 $10.36 $10.10 $10.12 $8.08 1,109,441
2019-12-18 $10.32 $10.45 $10.27 $10.30 $8.22 1,333,067
2019-12-17 $10.27 $10.51 $10.27 $10.32 $8.24 1,287,062
2019-12-16 $9.58 $10.31 $9.58 $10.27 $8.20 1,317,187
2019-12-13 $9.72 $9.78 $9.50 $9.59 $7.66 3,027,277
2019-12-12 $9.90 $10.05 $9.72 $9.73 $7.77 940,555
2019-12-11 $10.07 $10.30 $9.86 $9.93 $7.93 1,100,282
2019-12-10 $9.75 $10.30 $9.64 $10.08 $8.05 1,988,255
2019-12-09 $9.50 $9.78 $9.42 $9.74 $7.78 922,263
2019-12-06 $9.31 $9.56 $9.31 $9.53 $7.61 1,509,005
2019-12-05 $9.20 $9.42 $9.13 $9.31 $7.43 990,769
2019-12-04 $8.99 $9.23 $8.88 $9.17 $7.32 948,245
2019-12-03 $8.95 $9.05 $8.82 $8.95 $7.15 878,006
2019-12-02 $9.22 $9.22 $8.95 $9.01 $7.19 569,663
2019-11-29 $9.28 $9.32 $9.19 $9.19 $7.34 197,757
2019-11-27 $9.22 $9.32 $9.10 $9.29 $7.42 1,047,701
2019-11-26 $9.50 $9.58 $9.18 $9.18 $7.33 910,287
2019-11-25 $9.38 $9.55 $9.29 $9.47 $7.56 1,130,398
2019-11-22 $9.30 $9.47 $9.25 $9.32 $7.44 1,044,445
2019-11-21 $9.10 $9.35 $8.92 $9.26 $7.39 2,015,538
2019-11-20 $9.01 $9.14 $8.87 $9.05 $7.23 1,324,244
2019-11-19 $9.28 $9.36 $9.06 $9.07 $7.24 1,464,361
2019-11-18 $9.63 $9.63 $9.26 $9.29 $7.42 1,078,612
2019-11-15 $9.70 $9.95 $9.57 $9.92 $7.65 1,630,277
2019-11-14 $9.70 $9.80 $9.60 $9.65 $7.44 1,631,817
2019-11-13 $9.64 $9.87 $9.57 $9.69 $7.47 1,159,818
2019-11-12 $9.82 $9.91 $9.64 $9.65 $7.44 2,085,133
2019-11-11 $10.09 $10.17 $9.77 $9.80 $7.56 1,230,124
2019-11-08 $10.27 $10.36 $10.10 $10.13 $7.81 1,515,994
2019-11-07 $10.34 $10.46 $9.91 $10.35 $7.98 1,736,441
2019-11-06 $10.65 $10.65 $10.20 $10.24 $7.89 2,383,048
2019-11-05 $10.56 $10.65 $10.20 $10.43 $8.04 602,847
2019-11-04 $10.38 $10.71 $10.34 $10.55 $8.13 1,648,565
2019-11-01 $10.13 $10.33 $10.08 $10.30 $7.94 1,766,686
2019-10-31 $10.05 $10.14 $9.98 $10.09 $7.78 1,508,146
2019-10-30 $10.10 $10.25 $10.03 $10.07 $7.76 1,076,388
2019-10-29 $10.20 $10.21 $10.05 $10.10 $7.79 1,419,269
2019-10-28 $10.55 $10.61 $10.22 $10.23 $7.89 563,701
2019-10-25 $10.56 $10.65 $10.49 $10.55 $8.13 433,557
2019-10-24 $10.86 $10.90 $10.45 $10.61 $8.18 929,065
2019-10-23 $10.89 $10.99 $10.75 $10.88 $8.39 744,399
2019-10-22 $10.85 $11.01 $10.82 $10.89 $8.40 781,746
2019-10-21 $10.77 $10.85 $10.76 $10.84 $8.36 1,071,600
2019-10-18 $10.73 $10.88 $10.70 $10.77 $8.30 956,972
2019-10-17 $10.75 $10.90 $10.67 $10.73 $8.27 711,939
2019-10-16 $10.72 $10.79 $10.69 $10.75 $8.29 654,979
2019-10-15 $10.67 $10.81 $10.60 $10.71 $8.26 966,988
2019-10-14 $10.82 $10.91 $10.57 $10.63 $8.20 1,685,072
2019-10-11 $10.92 $11.06 $10.80 $10.90 $8.40 1,331,956
2019-10-10 $11.05 $11.10 $10.89 $10.90 $8.40 670,694
2019-10-09 $11.20 $11.29 $11.02 $11.04 $8.51 483,588
2019-10-08 $11.44 $11.49 $11.11 $11.13 $8.58 664,535
2019-10-07 $11.75 $11.82 $11.50 $11.50 $8.87 619,425
2019-10-04 $11.58 $11.70 $11.52 $11.65 $8.98 579,653
2019-10-03 $11.60 $11.60 $11.41 $11.54 $8.90 588,947
2019-10-02 $11.70 $11.77 $11.49 $11.62 $8.96 537,032
2019-10-01 $12.07 $12.14 $11.79 $11.79 $9.09 467,691
2019-09-30 $12.06 $12.13 $11.97 $12.03 $9.27 761,109
2019-09-27 $12.22 $12.25 $12.01 $12.04 $9.28 979,657
2019-09-26 $12.42 $12.54 $12.17 $12.24 $9.44 457,860
2019-09-25 $12.47 $12.57 $12.31 $12.46 $9.61 552,119
2019-09-24 $12.75 $12.81 $12.49 $12.54 $9.67 988,895
2019-09-23 $12.73 $12.85 $12.48 $12.75 $9.83 478,641
2019-09-20 $12.68 $12.96 $12.65 $12.75 $9.83 4,259,767
2019-09-19 $12.73 $12.76 $12.50 $12.65 $9.75 842,585
2019-09-18 $12.60 $12.80 $12.60 $12.67 $9.77 1,897,364
2019-09-17 $12.80 $12.90 $12.58 $12.65 $9.75 1,127,468
2019-09-16 $12.75 $12.99 $12.69 $12.76 $9.84 1,345,473
2019-09-13 $12.07 $12.41 $12.06 $12.37 $9.54 2,533,460
2019-09-12 $12.11 $12.20 $11.96 $11.96 $9.22 421,573
2019-09-11 $12.20 $12.42 $12.08 $12.18 $9.39 896,631
2019-09-10 $12.25 $12.49 $12.17 $12.18 $9.39 1,044,634
2019-09-09 $11.92 $12.20 $11.90 $12.19 $9.40 1,682,636
2019-09-06 $12.06 $12.15 $11.79 $11.85 $9.14 490,618
2019-09-05 $12.47 $12.55 $12.09 $12.11 $9.34 787,451
2019-09-04 $12.46 $12.55 $12.35 $12.37 $9.54 1,140,163
2019-09-03 $12.51 $12.53 $12.35 $12.42 $9.58 444,227
2019-08-30 $12.69 $12.83 $12.60 $12.60 $9.71 772,009
2019-08-29 $12.56 $12.69 $12.53 $12.67 $9.77 851,679
2019-08-28 $12.46 $12.59 $12.31 $12.51 $9.64 477,293
2019-08-27 $12.52 $12.58 $12.31 $12.36 $9.53 623,001
2019-08-26 $12.65 $12.72 $12.41 $12.47 $9.61 423,277
2019-08-23 $12.75 $12.85 $12.56 $12.57 $9.69 855,957
2019-08-22 $12.88 $12.98 $12.78 $12.81 $9.88 561,250
2019-08-21 $12.78 $12.95 $12.74 $12.88 $9.93 898,310
2019-08-20 $12.61 $12.76 $12.55 $12.72 $9.81 552,092
2019-08-19 $12.51 $12.65 $12.46 $12.58 $9.70 577,982
2019-08-16 $12.41 $12.80 $12.41 $12.78 $9.60 605,831
2019-08-15 $12.64 $12.64 $12.38 $12.40 $9.32 606,055
2019-08-14 $12.25 $12.54 $12.14 $12.54 $9.42 1,143,894
2019-08-13 $12.25 $12.46 $12.18 $12.26 $9.21 593,221
2019-08-12 $12.24 $12.41 $12.09 $12.15 $9.13 728,110
2019-08-09 $12.30 $12.35 $11.97 $12.26 $9.21 1,237,120
2019-08-08 $12.25 $12.50 $12.10 $12.16 $9.13 1,627,340
2019-08-07 $12.90 $12.95 $12.16 $12.24 $9.20 1,614,757
2019-08-06 $13.36 $13.53 $12.59 $12.98 $9.75 1,431,484
2019-08-05 $13.66 $13.66 $13.02 $13.09 $9.83 961,881
2019-08-02 $13.78 $13.86 $13.57 $13.79 $10.36 752,653
2019-08-01 $13.90 $13.93 $13.70 $13.73 $10.31 478,551
2019-07-31 $13.84 $14.11 $13.84 $13.93 $10.46 276,499
2019-07-30 $13.83 $13.87 $13.64 $13.84 $10.40 541,891
2019-07-29 $13.79 $13.97 $13.67 $13.91 $10.45 1,689,616
2019-07-26 $13.95 $13.96 $13.65 $13.73 $10.31 619,332
2019-07-25 $14.15 $14.20 $13.88 $13.90 $10.44 471,105
2019-07-24 $14.12 $14.28 $14.09 $14.14 $10.62 235,939
2019-07-23 $14.32 $14.42 $14.07 $14.14 $10.62 270,269
2019-07-22 $14.09 $14.35 $14.05 $14.29 $10.74 421,765
2019-07-19 $14.07 $14.13 $13.97 $14.07 $10.57 345,280
2019-07-18 $13.89 $14.11 $13.76 $14.05 $10.55 451,783
2019-07-17 $14.13 $14.24 $13.95 $13.96 $10.49 660,858
2019-07-16 $14.07 $14.19 $14.01 $14.15 $10.63 332,570
2019-07-15 $14.24 $14.30 $14.08 $14.10 $10.59 446,855
2019-07-12 $14.31 $14.36 $14.13 $14.16 $10.64 621,137
2019-07-11 $14.37 $14.48 $14.27 $14.30 $10.74 398,996
2019-07-10 $14.20 $14.43 $14.18 $14.31 $10.75 855,191
2019-07-09 $14.26 $14.30 $14.08 $14.20 $10.67 2,446,040
2019-07-08 $14.24 $14.35 $14.19 $14.27 $10.72 956,996
2019-07-05 $14.29 $14.30 $14.04 $14.26 $10.71 352,304
2019-07-03 $13.94 $14.36 $13.94 $14.34 $10.77 746,191
2019-07-02 $13.90 $13.96 $13.73 $13.94 $10.47 778,484
2019-07-01 $13.82 $14.06 $13.77 $13.90 $10.44 765,081
2019-06-28 $13.45 $13.74 $13.45 $13.71 $10.30 730,211
2019-06-27 $13.26 $13.46 $13.18 $13.45 $10.10 606,744
2019-06-26 $13.15 $13.35 $13.04 $13.30 $9.99 608,907
2019-06-25 $13.23 $13.30 $13.01 $13.01 $9.77 659,339
2019-06-24 $13.34 $13.46 $13.23 $13.24 $9.95 588,546
2019-06-21 $13.06 $13.47 $13.06 $13.42 $10.08 1,520,828
2019-06-20 $13.05 $13.25 $13.05 $13.09 $9.83 305,446
2019-06-19 $13.01 $13.16 $12.92 $13.04 $9.80 314,867
2019-06-18 $13.13 $13.23 $12.99 $13.03 $9.79 538,542
2019-06-17 $13.22 $13.26 $13.06 $13.08 $9.83 368,945
2019-06-14 $13.40 $13.48 $13.12 $13.25 $9.95 1,921,074
2019-06-13 $13.40 $13.54 $13.31 $13.40 $10.07 480,538
2019-06-12 $13.38 $13.44 $13.18 $13.30 $9.99 509,387
2019-06-11 $13.22 $13.45 $13.17 $13.38 $10.05 337,157
2019-06-10 $13.18 $13.45 $13.12 $13.17 $9.89 467,923
2019-06-07 $13.29 $13.37 $13.01 $13.07 $9.82 363,235
2019-06-06 $12.95 $13.30 $12.95 $13.23 $9.94 347,751
2019-06-05 $12.89 $13.02 $12.77 $13.00 $9.77 284,996
2019-06-04 $12.89 $12.96 $12.73 $12.86 $9.66 641,281
2019-06-03 $13.01 $13.02 $12.75 $12.78 $9.60 376,721
2019-05-31 $12.92 $13.00 $12.70 $12.99 $9.76 475,851
2019-05-30 $13.26 $13.27 $12.98 $13.01 $9.77 295,217
2019-05-29 $13.27 $13.37 $12.92 $13.21 $9.92 638,996
2019-05-28 $13.38 $13.41 $13.20 $13.34 $10.02 461,535
2019-05-24 $13.37 $13.41 $13.15 $13.33 $10.01 349,472
2019-05-23 $13.58 $13.58 $13.18 $13.26 $9.96 427,420
2019-05-22 $13.83 $13.85 $13.56 $13.67 $10.27 385,772
2019-05-21 $13.87 $13.91 $13.76 $13.85 $10.40 341,115
2019-05-20 $13.81 $13.99 $13.70 $13.81 $10.37 391,089
2019-05-17 $14.23 $14.24 $14.10 $14.16 $10.40 729,267
2019-05-16 $14.05 $14.23 $14.04 $14.22 $10.44 373,179
2019-05-15 $13.89 $14.10 $13.87 $14.03 $10.30 376,371
2019-05-14 $13.96 $14.20 $13.95 $13.97 $10.26 338,992
2019-05-13 $14.09 $14.16 $13.90 $13.90 $10.21 421,950
2019-05-10 $13.83 $14.19 $13.71 $14.16 $10.40 612,169
2019-05-09 $13.77 $13.95 $13.70 $13.73 $10.08 357,756
2019-05-08 $13.71 $13.87 $13.68 $13.78 $10.12 384,846
2019-05-07 $13.67 $13.81 $13.56 $13.71 $10.07 495,286
2019-05-06 $13.88 $13.92 $13.71 $13.75 $10.10 401,123
2019-05-03 $13.60 $13.92 $13.50 $13.78 $10.12 373,717
2019-05-02 $14.01 $14.23 $13.72 $13.72 $10.07 465,846
2019-05-01 $13.86 $14.20 $13.82 $14.11 $10.36 411,615
2019-04-30 $14.00 $14.08 $13.84 $13.92 $10.22 572,076
2019-04-29 $13.77 $14.00 $13.77 $13.98 $10.27 622,446
2019-04-26 $13.70 $13.89 $13.70 $13.75 $10.10 659,081
2019-04-25 $13.47 $13.78 $13.40 $13.70 $10.06 636,164
2019-04-24 $13.40 $13.53 $13.39 $13.45 $9.88 452,384
2019-04-23 $13.60 $13.66 $13.40 $13.40 $9.84 510,692
2019-04-22 $13.37 $13.61 $13.37 $13.50 $9.91 464,076
2019-04-18 $13.27 $13.38 $13.20 $13.24 $9.72 577,084
2019-04-17 $13.42 $13.51 $13.23 $13.27 $9.74 1,333,917
2019-04-16 $13.48 $13.61 $13.37 $13.38 $9.83 610,319
2019-04-15 $13.55 $13.68 $13.36 $13.44 $9.87 621,180
2019-04-12 $13.73 $13.78 $13.52 $13.55 $9.95 832,610
2019-04-11 $13.66 $13.67 $13.47 $13.55 $9.95 667,290
2019-04-10 $13.75 $13.81 $13.61 $13.64 $10.02 720,401
2019-04-09 $13.78 $13.87 $13.64 $13.67 $10.04 465,328
2019-04-08 $13.95 $14.15 $13.77 $13.78 $10.12 366,194
2019-04-05 $13.89 $13.96 $13.80 $13.90 $10.21 744,805
2019-04-04 $14.03 $14.10 $13.82 $13.86 $10.18 620,743
2019-04-03 $14.30 $14.38 $14.02 $14.04 $10.31 316,417
2019-04-02 $14.43 $14.43 $14.22 $14.26 $10.47 352,600
2019-04-01 $14.44 $14.49 $14.27 $14.43 $10.60 476,023
2019-03-29 $14.27 $14.47 $14.21 $14.32 $10.52 913,717
2019-03-28 $14.06 $14.21 $14.03 $14.15 $10.39 243,484
2019-03-27 $14.28 $14.34 $14.03 $14.13 $10.38 362,366
2019-03-26 $14.25 $14.41 $14.17 $14.27 $10.48 485,616
2019-03-25 $14.22 $14.31 $13.98 $14.12 $10.37 1,026,691
2019-03-22 $14.35 $14.61 $14.12 $14.21 $10.43 2,089,507
2019-03-21 $14.68 $14.78 $14.53 $14.69 $10.79 484,393
2019-03-20 $14.66 $14.84 $14.45 $14.65 $10.76 653,997
2019-03-19 $14.88 $14.92 $14.62 $14.62 $10.74 696,823
2019-03-18 $14.65 $14.87 $14.47 $14.81 $10.88 274,901
2019-03-15 $14.85 $14.93 $14.57 $14.59 $10.71 923,061
2019-03-14 $14.93 $14.99 $14.85 $14.92 $10.96 142,016
2019-03-13 $14.97 $15.07 $14.84 $14.97 $10.99 350,886
2019-03-12 $14.95 $15.18 $14.81 $14.94 $10.97 348,008
2019-03-11 $14.85 $15.00 $14.75 $14.88 $10.93 1,121,705
2019-03-08 $14.89 $14.89 $14.65 $14.75 $10.83 452,420
2019-03-07 $14.84 $15.08 $14.75 $15.01 $11.02 390,126
2019-03-06 $14.85 $14.88 $14.65 $14.77 $10.85 374,036
2019-03-05 $14.95 $15.01 $14.80 $14.87 $10.92 340,576
2019-03-04 $15.10 $15.17 $14.75 $14.99 $11.01 407,401
2019-03-01 $14.91 $15.30 $14.91 $15.04 $11.04 598,220
2019-02-28 $14.98 $15.10 $14.57 $14.87 $10.92 1,780,983
2019-02-27 $15.07 $15.23 $14.91 $14.94 $10.97 548,547
2019-02-26 $15.10 $15.23 $14.90 $14.99 $11.01 557,460
2019-02-25 $15.05 $15.25 $14.97 $15.09 $11.08 800,004
2019-02-22 $15.12 $15.31 $14.97 $15.05 $11.05 404,623
2019-02-21 $15.30 $15.42 $14.88 $14.89 $10.93 635,914
2019-02-20 $15.28 $15.47 $15.03 $15.10 $11.09 522,661
2019-02-19 $15.75 $15.76 $15.30 $15.39 $11.30 803,866
2019-02-15 $15.95 $16.05 $15.47 $15.64 $11.48 640,230
2019-02-14 $15.78 $16.49 $15.69 $16.21 $11.67 966,883
2019-02-13 $15.55 $15.69 $15.47 $15.69 $11.29 376,182
2019-02-12 $15.16 $15.57 $15.16 $15.44 $11.11 352,914
2019-02-11 $14.97 $15.14 $14.90 $15.03 $10.82 166,161
2019-02-08 $14.86 $15.11 $14.65 $14.99 $10.79 204,488
2019-02-07 $14.95 $15.14 $14.83 $14.88 $10.71 283,069
2019-02-06 $15.33 $15.34 $14.95 $14.95 $10.76 403,106
2019-02-05 $15.45 $15.45 $15.22 $15.36 $11.05 535,620
2019-02-04 $15.36 $15.52 $15.18 $15.44 $11.11 265,575
2019-02-01 $15.07 $15.30 $14.96 $15.18 $10.92 361,600
2019-01-31 $15.71 $15.86 $15.03 $15.14 $10.90 519,196
2019-01-30 $15.70 $15.73 $15.38 $15.70 $11.30 164,768
2019-01-29 $15.50 $15.85 $15.36 $15.53 $11.18 715,939
2019-01-28 $15.30 $15.83 $15.23 $15.49 $11.15 1,433,745
2019-01-25 $15.25 $15.67 $15.17 $15.30 $11.01 856,857
2019-01-24 $14.55 $15.15 $14.47 $15.06 $10.84 702,993
2019-01-23 $14.52 $14.89 $14.46 $14.53 $10.46 581,077
2019-01-22 $14.77 $14.77 $14.40 $14.51 $10.44 382,478
2019-01-18 $14.52 $14.79 $14.46 $14.79 $10.64 234,154
2019-01-17 $14.80 $14.89 $14.50 $14.57 $10.49 206,026
2019-01-16 $14.87 $14.99 $14.61 $14.84 $10.68 208,596
2019-01-15 $14.76 $14.95 $14.70 $14.93 $10.74 469,447
2019-01-14 $14.80 $14.90 $14.56 $14.69 $10.57 446,361
2019-01-11 $15.17 $15.17 $14.71 $14.81 $10.66 411,460
2019-01-10 $15.44 $15.54 $15.15 $15.26 $10.98 266,523
2019-01-09 $15.42 $15.60 $15.11 $15.51 $11.16 618,938
2019-01-08 $15.15 $15.45 $14.90 $15.18 $10.92 304,719
2019-01-07 $14.72 $15.23 $14.49 $14.97 $10.77 488,813
2019-01-04 $13.99 $14.63 $13.76 $14.57 $10.49 643,059
2019-01-03 $13.72 $14.00 $13.63 $13.73 $9.88 358,655
2019-01-02 $13.35 $13.99 $13.16 $13.72 $9.87 564,764
2018-12-31 $13.44 $13.64 $13.37 $13.53 $9.74 623,566
2018-12-28 $13.21 $13.42 $13.06 $13.34 $9.60 695,300
2018-12-27 $13.20 $13.35 $12.63 $13.17 $9.48 893,587
2018-12-26 $12.76 $13.43 $12.31 $13.43 $9.67 1,232,752
2018-12-24 $13.32 $13.34 $12.61 $12.67 $9.12 579,089
2018-12-21 $13.54 $13.82 $13.17 $13.28 $9.56 1,364,169
2018-12-20 $14.35 $14.72 $13.46 $13.55 $9.75 746,082
2018-12-19 $14.28 $14.98 $14.18 $14.51 $10.44 1,609,364
2018-12-18 $14.60 $14.87 $14.03 $14.19 $10.21 1,836,704
2018-12-17 $15.09 $15.38 $14.41 $14.67 $10.56 1,016,036
2018-12-14 $14.81 $15.38 $14.74 $15.16 $10.91 2,332,300
2018-12-13 $14.32 $15.00 $14.23 $14.90 $10.72 1,037,885
2018-12-12 $13.90 $14.57 $13.78 $14.37 $10.34 988,288
2018-12-11 $13.77 $13.98 $13.68 $13.74 $9.89 654,597
2018-12-10 $13.40 $13.62 $13.28 $13.62 $9.80 1,006,231
2018-12-07 $13.62 $13.85 $13.36 $13.46 $9.69 808,569
2018-12-06 $13.37 $13.48 $13.13 $13.38 $9.63 566,945
2018-12-04 $13.90 $14.09 $13.54 $13.55 $9.75 571,262
2018-12-03 $13.56 $13.99 $13.52 $13.97 $10.05 698,118
2018-11-30 $13.51 $13.59 $13.27 $13.34 $9.60 659,737
2018-11-29 $13.50 $13.84 $13.42 $13.52 $9.73 707,549
2018-11-28 $13.34 $13.45 $12.95 $13.44 $9.67 753,667
2018-11-27 $13.56 $13.63 $13.26 $13.33 $9.59 412,090
2018-11-26 $13.91 $14.01 $13.57 $13.61 $9.79 279,257
2018-11-23 $13.62 $13.87 $13.62 $13.80 $9.93 78,425
2018-11-21 $13.85 $14.21 $13.66 $13.93 $10.03 255,967
2018-11-20 $13.77 $13.85 $13.56 $13.69 $9.85 577,995
2018-11-19 $13.92 $14.05 $13.81 $13.94 $10.03 386,934
2018-11-16 $13.62 $14.03 $13.54 $13.90 $10.00 440,873
2018-11-15 $13.75 $13.86 $13.48 $13.64 $9.82 799,582
2018-11-14 $14.32 $14.38 $14.07 $14.12 $9.93 923,348
2018-11-13 $14.58 $14.69 $14.09 $14.12 $9.93 498,754
2018-11-12 $14.87 $15.01 $14.48 $14.49 $10.19 308,992
2018-11-09 $14.99 $15.18 $14.83 $14.85 $10.44 272,281
2018-11-08 $15.14 $15.77 $15.03 $15.06 $10.59 865,505
2018-11-07 $15.71 $15.71 $14.92 $14.99 $10.54 581,872
2018-11-06 $15.03 $15.15 $14.87 $14.94 $10.51 333,088
2018-11-05 $15.01 $15.23 $14.95 $14.99 $10.54 620,873
2018-11-02 $15.13 $15.20 $14.86 $14.98 $10.54 477,065
2018-11-01 $14.79 $15.17 $14.68 $15.11 $10.63 283,456
2018-10-31 $15.03 $15.20 $14.77 $14.77 $10.39 296,382
2018-10-30 $14.78 $15.18 $14.60 $14.95 $10.51 299,667
2018-10-29 $14.99 $15.14 $14.67 $14.79 $10.40 454,390
2018-10-26 $14.94 $14.98 $14.52 $14.86 $10.45 514,687
2018-10-25 $15.01 $15.16 $14.85 $15.07 $10.60 347,065
2018-10-24 $15.79 $15.80 $14.77 $14.86 $10.45 614,767
2018-10-23 $15.74 $15.83 $15.45 $15.64 $11.00 268,287
2018-10-22 $15.82 $15.99 $15.69 $15.93 $11.20 206,515
2018-10-19 $15.72 $16.26 $15.72 $15.75 $11.08 504,338
2018-10-18 $15.69 $16.02 $15.68 $15.69 $11.03 510,044
2018-10-17 $16.18 $16.18 $15.72 $15.80 $11.11 398,545
2018-10-16 $16.19 $16.42 $15.92 $16.14 $11.35 808,883
2018-10-15 $16.47 $16.49 $16.19 $16.19 $11.39 212,919
2018-10-12 $16.75 $16.76 $16.32 $16.36 $11.51 540,962
2018-10-11 $16.61 $16.88 $16.39 $16.46 $11.58 433,477
2018-10-10 $17.25 $17.26 $16.63 $16.67 $11.72 467,083
2018-10-09 $17.08 $17.33 $16.98 $17.15 $12.06 276,193
2018-10-08 $17.25 $17.44 $17.04 $17.06 $12.00 418,763
2018-10-05 $16.97 $17.30 $16.87 $17.23 $12.12 255,031
2018-10-04 $16.91 $17.08 $16.83 $16.93 $11.91 257,422
2018-10-03 $16.98 $17.30 $16.85 $16.94 $11.91 224,031
2018-10-02 $17.34 $17.34 $16.70 $16.90 $11.89 615,370
2018-10-01 $16.96 $17.29 $16.82 $17.27 $12.15 441,801
2018-09-28 $16.59 $17.06 $16.59 $16.84 $11.84 410,769
2018-09-27 $16.23 $16.77 $16.17 $16.67 $11.72 639,528
2018-09-26 $16.00 $16.31 $15.80 $16.20 $11.39 579,937
2018-09-25 $16.14 $16.16 $15.75 $16.00 $11.25 254,268
2018-09-24 $16.19 $16.38 $15.81 $15.96 $11.22 476,537
2018-09-21 $16.38 $16.42 $16.16 $16.18 $11.38 958,285
2018-09-20 $16.48 $16.67 $16.22 $16.32 $11.48 432,760
2018-09-19 $16.56 $16.69 $16.38 $16.39 $11.53 373,328
2018-09-18 $16.36 $16.80 $16.35 $16.54 $11.63 457,223
2018-09-17 $16.16 $16.39 $16.10 $16.35 $11.50 1,062,073
2018-09-14 $15.79 $16.42 $15.77 $16.21 $11.40 906,642
2018-09-13 $15.90 $16.04 $15.74 $15.78 $11.10 1,539,144
2018-09-12 $15.80 $15.92 $15.72 $15.86 $11.15 577,425
2018-09-11 $15.66 $15.81 $15.56 $15.79 $11.11 672,659
2018-09-10 $15.56 $15.57 $15.25 $15.56 $10.94 536,934
2018-09-07 $15.39 $15.63 $15.32 $15.46 $10.87 1,029,268
2018-09-06 $15.77 $15.77 $15.34 $15.45 $10.87 1,072,078
2018-09-05 $15.84 $15.86 $15.31 $15.75 $11.08 711,352
2018-09-04 $15.57 $15.89 $15.34 $15.86 $11.15 901,672
2018-08-31 $15.84 $15.89 $15.27 $15.57 $10.95 917,009
2018-08-30 $16.36 $16.36 $15.88 $15.94 $11.21 457,000
2018-08-29 $16.87 $16.87 $16.34 $16.35 $11.50 849,498
2018-08-28 $16.68 $16.75 $16.53 $16.67 $11.72 501,183
2018-08-27 $16.71 $16.71 $16.37 $16.63 $11.70 532,680
2018-08-24 $17.11 $17.30 $16.59 $16.71 $11.75 688,000
2018-08-23 $17.11 $17.21 $16.98 $16.98 $11.94 528,681
2018-08-22 $16.80 $17.12 $16.74 $17.09 $12.02 658,649
2018-08-21 $16.97 $17.06 $16.72 $16.75 $11.78 305,421
2018-08-20 $16.89 $17.07 $16.73 $16.92 $11.90 523,433
2018-08-17 $17.11 $17.33 $17.00 $17.25 $11.91 566,820
2018-08-16 $17.30 $17.30 $17.05 $17.07 $11.78 388,855
2018-08-15 $17.51 $17.62 $17.11 $17.12 $11.82 791,047
2018-08-14 $17.59 $17.86 $17.47 $17.54 $12.11 814,352
2018-08-13 $17.70 $17.89 $17.47 $17.56 $12.12 1,509,231
2018-08-10 $17.66 $18.28 $17.66 $17.69 $12.21 2,962,722
2018-08-09 $17.36 $18.20 $17.28 $17.78 $12.27 2,587,861
2018-08-08 $18.91 $19.01 $18.45 $18.54 $12.80 980,035
2018-08-07 $18.89 $19.27 $18.87 $19.00 $13.12 508,315
2018-08-06 $18.47 $18.82 $18.31 $18.77 $12.96 203,456
2018-08-03 $18.63 $19.00 $18.24 $18.31 $12.64 265,705
2018-08-02 $18.09 $18.73 $17.98 $18.57 $12.82 253,421
2018-08-01 $18.25 $18.53 $18.11 $18.14 $12.52 324,685
2018-07-31 $18.25 $18.44 $18.11 $18.31 $12.64 264,135
2018-07-30 $18.17 $18.35 $17.99 $18.25 $12.60 296,625
2018-07-27 $18.52 $18.57 $17.87 $17.95 $12.39 284,859
2018-07-26 $18.51 $18.60 $18.35 $18.55 $12.81 326,953
2018-07-25 $18.48 $18.61 $18.34 $18.58 $12.83 277,788
2018-07-24 $18.24 $18.49 $18.09 $18.48 $12.76 433,761
2018-07-23 $18.14 $18.17 $17.71 $18.17 $12.54 399,622
2018-07-20 $19.10 $19.10 $17.80 $18.01 $12.43 410,623
2018-07-19 $18.67 $19.24 $18.51 $18.83 $13.00 738,165
2018-07-18 $17.88 $18.51 $17.54 $18.43 $12.72 1,169,985
2018-07-17 $17.32 $17.89 $17.28 $17.81 $12.29 695,105
2018-07-16 $17.14 $17.42 $16.91 $17.42 $12.03 400,714
2018-07-13 $17.07 $17.26 $16.86 $17.26 $11.91 428,393
2018-07-12 $16.99 $17.09 $16.72 $17.08 $11.79 218,707
2018-07-11 $17.06 $17.15 $16.70 $16.90 $11.67 275,083
2018-07-10 $17.00 $17.29 $17.00 $17.12 $11.82 251,671
2018-07-09 $17.23 $17.32 $16.93 $16.94 $11.69 326,614
2018-07-06 $16.83 $17.40 $16.83 $17.17 $11.85 230,370
2018-07-05 $17.70 $17.70 $16.81 $17.00 $11.74 188,859
2018-07-03 $17.14 $17.35 $16.87 $16.96 $11.71 300,679
2018-07-02 $17.12 $17.40 $16.81 $16.87 $11.65 394,770
2018-06-29 $17.42 $17.42 $16.78 $17.11 $11.81 435,142
2018-06-28 $17.33 $17.41 $16.89 $17.21 $11.88 460,278
2018-06-27 $17.69 $17.69 $17.15 $17.33 $11.96 611,297
2018-06-26 $17.14 $18.08 $17.12 $17.55 $12.12 757,998
2018-06-25 $17.41 $17.41 $16.98 $17.12 $11.82 204,671
2018-06-22 $17.42 $17.74 $17.04 $17.31 $11.95 843,565
2018-06-21 $18.02 $18.05 $16.75 $17.27 $11.92 715,286
2018-06-20 $17.09 $18.13 $16.79 $18.02 $12.44 907,514
2018-06-19 $16.53 $16.98 $16.53 $16.89 $11.66 791,410
2018-06-18 $16.28 $16.86 $16.23 $16.71 $11.54 1,051,805
2018-06-15 $16.72 $16.89 $15.79 $16.33 $11.27 12,691,878
2018-06-14 $16.94 $17.13 $16.71 $16.72 $11.54 1,518,980
2018-06-13 $17.15 $17.45 $16.88 $16.90 $11.67 850,355
2018-06-12 $17.35 $17.52 $17.16 $17.21 $11.88 1,085,232
2018-06-11 $16.44 $17.05 $16.29 $17.02 $11.75 1,018,432
2018-06-08 $17.04 $17.04 $16.17 $16.44 $11.35 1,752,115
2018-06-07 $16.85 $17.47 $16.68 $16.73 $11.55 2,074,455
2018-06-06 $16.95 $17.10 $16.78 $16.80 $11.60 856,571
2018-06-05 $17.15 $17.67 $16.78 $16.80 $11.60 1,174,472
2018-06-04 $16.81 $17.41 $16.68 $17.15 $11.84 1,302,241
2018-06-01 $16.60 $16.99 $16.53 $16.90 $11.67 531,441
2018-05-31 $16.35 $16.66 $16.02 $16.54 $11.42 422,828
2018-05-30 $15.85 $16.44 $15.83 $16.40 $11.32 740,585
2018-05-29 $15.37 $15.96 $15.37 $15.85 $10.94 733,039
2018-05-25 $15.11 $15.50 $15.11 $15.45 $10.67 422,541
2018-05-24 $15.42 $15.49 $15.23 $15.29 $10.55 692,806
2018-05-23 $15.22 $15.50 $15.17 $15.45 $10.67 386,203
2018-05-22 $14.90 $15.40 $14.76 $15.35 $10.60 488,572
2018-05-21 $14.78 $14.89 $14.51 $14.86 $10.26 1,279,254
2018-05-18 $15.22 $15.34 $15.03 $15.08 $10.19 396,621
2018-05-17 $15.16 $15.41 $15.07 $15.28 $10.33 1,100,064
2018-05-16 $15.19 $15.38 $15.15 $15.33 $10.36 1,531,645
2018-05-15 $15.16 $15.20 $14.94 $15.16 $10.25 993,971
2018-05-14 $14.95 $15.41 $14.91 $15.14 $10.23 239,892
2018-05-11 $14.72 $14.94 $14.72 $14.88 $10.06 167,597
2018-05-10 $14.65 $14.76 $14.51 $14.73 $9.96 218,584
2018-05-09 $14.52 $14.65 $14.40 $14.56 $9.84 237,683
2018-05-08 $14.27 $14.34 $13.90 $14.28 $9.65 199,186
2018-05-07 $14.29 $14.39 $14.19 $14.22 $9.61 240,870
2018-05-04 $13.99 $14.23 $13.99 $14.15 $9.56 306,413
2018-05-03 $14.12 $14.32 $13.99 $14.05 $9.50 132,734
2018-05-02 $14.50 $14.50 $13.91 $14.15 $9.56 445,792
2018-05-01 $14.25 $14.46 $13.90 $14.46 $9.77 480,219
2018-04-30 $14.28 $14.39 $14.20 $14.29 $9.66 247,418
2018-04-27 $13.96 $14.29 $13.96 $14.25 $9.63 221,783
2018-04-26 $13.77 $14.07 $13.74 $14.03 $9.48 194,971
2018-04-25 $13.46 $13.75 $13.38 $13.71 $9.27 214,324
2018-04-24 $13.73 $13.77 $13.44 $13.45 $9.09 184,013
2018-04-23 $13.80 $13.87 $13.55 $13.70 $9.26 388,384
2018-04-20 $13.60 $13.91 $13.60 $13.84 $9.35 143,484
2018-04-19 $13.68 $13.85 $13.56 $13.63 $9.21 74,735
2018-04-18 $13.89 $14.15 $13.70 $13.71 $9.27 247,098
2018-04-17 $13.73 $14.01 $13.68 $13.83 $9.35 123,406
2018-04-16 $13.50 $13.72 $13.33 $13.70 $9.26 160,605
2018-04-13 $13.53 $13.53 $13.32 $13.47 $9.10 179,024
2018-04-12 $13.75 $13.75 $13.45 $13.49 $9.12 119,312
2018-04-11 $13.74 $13.85 $13.68 $13.75 $9.29 112,687
2018-04-10 $13.58 $13.93 $13.43 $13.75 $9.29 165,086
2018-04-09 $13.55 $13.66 $13.31 $13.48 $9.11 110,544
2018-04-06 $13.71 $13.81 $13.36 $13.50 $9.12 198,494
2018-04-05 $13.81 $14.01 $13.75 $13.83 $9.35 218,730
2018-04-04 $13.55 $13.89 $13.45 $13.74 $9.29 154,449
2018-04-03 $13.69 $13.78 $13.46 $13.72 $9.27 124,850
2018-04-02 $13.61 $13.79 $13.47 $13.60 $9.19 217,279
2018-03-29 $13.17 $13.76 $13.17 $13.72 $9.27 614,831
2018-03-28 $13.24 $13.43 $13.09 $13.11 $8.86 239,617
2018-03-27 $13.84 $13.90 $13.18 $13.30 $8.99 330,143
2018-03-26 $13.28 $13.33 $13.05 $13.30 $8.99 156,128
2018-03-23 $13.00 $13.32 $13.00 $13.19 $8.91 187,451
2018-03-22 $13.35 $13.43 $13.00 $13.02 $8.80 274,979
2018-03-21 $13.10 $13.50 $13.01 $13.18 $8.91 813,112
2018-03-20 $13.20 $13.39 $12.89 $13.10 $8.85 585,764
2018-03-19 $13.65 $13.65 $13.04 $13.20 $8.92 244,007
2018-03-16 $13.62 $13.77 $13.47 $13.63 $9.21 325,338
2018-03-15 $14.01 $14.07 $13.09 $13.54 $9.15 538,394
2018-03-14 $14.33 $14.33 $13.88 $14.09 $9.52 161,486
2018-03-13 $14.33 $14.33 $14.23 $14.31 $9.67 212,238
2018-03-12 $14.19 $14.37 $14.14 $14.28 $9.65 366,148
2018-03-09 $14.34 $14.36 $14.05 $14.14 $9.56 279,884
2018-03-08 $14.13 $14.35 $14.04 $14.27 $9.64 276,322
2018-03-07 $14.20 $14.45 $13.99 $14.00 $9.46 108,407
2018-03-06 $14.23 $14.30 $14.14 $14.25 $9.63 135,356
2018-03-05 $14.04 $14.41 $14.02 $14.23 $9.62 127,438
2018-03-02 $13.89 $14.07 $13.65 $14.03 $9.48 185,651
2018-03-01 $13.84 $14.09 $13.78 $14.04 $9.49 192,326
2018-02-28 $14.10 $14.22 $13.81 $13.86 $9.37 433,174
2018-02-27 $14.24 $14.26 $13.99 $13.99 $9.46 138,601
2018-02-26 $14.35 $14.35 $14.04 $14.16 $9.57 211,730
2018-02-23 $14.16 $14.35 $14.07 $14.33 $9.69 191,767
2018-02-22 $14.47 $14.54 $14.12 $14.13 $9.55 168,226
2018-02-21 $14.56 $14.87 $14.40 $14.45 $9.77 328,978
2018-02-20 $14.40 $14.73 $14.40 $14.48 $9.79 307,821
2018-02-16 $14.46 $14.60 $14.23 $14.37 $9.71 270,171
2018-02-15 $14.98 $15.06 $14.73 $14.77 $9.77 299,970
2018-02-14 $14.77 $14.99 $14.50 $14.93 $9.87 199,442
2018-02-13 $14.80 $14.88 $14.59 $14.83 $9.81 166,706
2018-02-12 $14.45 $14.92 $14.40 $14.81 $9.79 276,249
2018-02-09 $15.08 $15.11 $14.02 $14.28 $9.44 397,828
2018-02-08 $15.17 $15.45 $14.93 $14.95 $9.89 330,033
2018-02-07 $14.99 $15.32 $14.98 $15.15 $10.02 209,910
2018-02-06 $14.62 $15.07 $14.59 $15.07 $9.96 386,565
2018-02-05 $14.95 $15.10 $14.81 $14.87 $9.83 243,412
2018-02-02 $15.32 $15.45 $15.03 $15.03 $9.94 238,112
2018-02-01 $15.11 $15.39 $15.11 $15.36 $10.16 157,066
2018-01-31 $15.23 $15.27 $15.00 $15.13 $10.00 180,123
2018-01-30 $15.10 $15.12 $14.82 $15.10 $9.98 203,152
2018-01-29 $15.66 $15.66 $15.18 $15.18 $10.04 165,560
2018-01-26 $15.61 $15.79 $15.41 $15.67 $10.36 235,622
2018-01-25 $15.65 $15.65 $15.38 $15.56 $10.29 196,558
2018-01-24 $15.80 $15.85 $15.52 $15.54 $10.28 196,640
2018-01-23 $15.62 $15.78 $15.44 $15.65 $10.35 240,100
2018-01-22 $15.21 $15.58 $15.14 $15.56 $10.29 174,411
2018-01-19 $15.26 $15.32 $15.07 $15.21 $10.06 227,706
2018-01-18 $15.33 $15.33 $15.12 $15.21 $10.06 222,693
2018-01-17 $15.63 $15.63 $15.15 $15.36 $10.16 308,079
2018-01-16 $15.99 $16.37 $15.48 $15.50 $10.25 954,261
2018-01-12 $15.53 $15.96 $15.48 $15.96 $10.55 546,103
2018-01-11 $15.00 $15.52 $14.98 $15.51 $10.26 816,845
2018-01-10 $14.79 $14.96 $14.74 $14.95 $9.89 693,628
2018-01-09 $14.94 $14.94 $14.71 $14.79 $9.78 313,212
2018-01-08 $14.62 $14.84 $14.52 $14.71 $9.73 179,609
2018-01-05 $14.90 $14.90 $14.55 $14.63 $9.67 175,554
2018-01-04 $14.90 $14.99 $14.80 $14.88 $9.84 189,174
2018-01-03 $14.61 $15.00 $14.58 $14.85 $9.82 273,533
2018-01-02 $14.23 $14.66 $14.23 $14.54 $9.61 272,067
2017-12-29 $14.19 $14.26 $14.11 $14.22 $9.40 247,566
2017-12-28 $14.23 $14.32 $14.18 $14.25 $9.42 452,655
2017-12-27 $14.38 $14.38 $14.12 $14.23 $9.41 272,420
2017-12-26 $14.29 $14.38 $14.20 $14.31 $9.46 323,475
2017-12-22 $14.18 $14.38 $14.07 $14.26 $9.43 377,061
2017-12-21 $14.20 $14.39 $14.07 $14.20 $9.39 338,345
2017-12-20 $14.45 $14.45 $14.14 $14.20 $9.39 315,969
2017-12-19 $14.50 $14.59 $14.34 $14.39 $9.52 243,134
2017-12-18 $14.59 $14.81 $14.46 $14.47 $9.57 291,426
2017-12-15 $14.73 $14.77 $14.39 $14.56 $9.63 901,350
2017-12-14 $14.70 $14.86 $14.62 $14.72 $9.73 349,511
2017-12-13 $14.79 $14.83 $14.60 $14.70 $9.72 264,229
2017-12-12 $14.85 $14.98 $14.68 $14.75 $9.75 347,765
2017-12-11 $14.73 $15.00 $14.67 $14.85 $9.82 672,796
2017-12-08 $15.02 $15.02 $14.58 $14.64 $9.68 302,049
2017-12-07 $14.79 $15.10 $14.75 $14.82 $9.80 416,793
2017-12-06 $14.77 $15.08 $14.70 $14.79 $9.78 238,535
2017-12-05 $14.60 $14.88 $14.60 $14.77 $9.77 180,046
2017-12-04 $14.70 $14.80 $14.57 $14.60 $9.65 197,858
2017-12-01 $14.87 $14.87 $14.40 $14.62 $9.67 516,855
2017-11-30 $14.85 $15.12 $14.80 $14.98 $9.91 401,502
2017-11-29 $14.98 $15.17 $14.56 $14.74 $9.75 317,493
2017-11-28 $14.99 $15.18 $14.88 $15.00 $9.92 184,560
2017-11-27 $15.00 $15.08 $14.89 $14.95 $9.89 231,898
2017-11-24 $15.20 $15.21 $14.91 $15.00 $9.92 101,763
2017-11-22 $14.97 $15.24 $14.96 $15.15 $10.02 273,705
2017-11-21 $15.18 $15.29 $14.66 $14.88 $9.84 529,876
2017-11-20 $15.17 $15.30 $14.84 $15.06 $9.96 156,611
2017-11-17 $15.04 $15.23 $14.80 $15.20 $10.05 135,981
2017-11-16 $15.18 $15.18 $14.80 $14.94 $9.88 126,049
2017-11-15 $14.86 $15.07 $14.62 $15.03 $9.94 120,157
2017-11-14 $14.89 $15.00 $14.76 $14.87 $9.83 218,882
2017-11-13 $15.18 $15.29 $14.91 $15.02 $9.93 131,179
2017-11-10 $15.55 $15.78 $15.47 $15.50 $10.04 179,721
2017-11-09 $15.62 $15.83 $15.50 $15.55 $10.07 187,427
2017-11-08 $15.72 $15.87 $15.59 $15.62 $10.11 147,762
2017-11-07 $15.77 $15.83 $15.60 $15.70 $10.17 135,455
2017-11-06 $15.52 $15.74 $15.42 $15.68 $10.15 125,408
2017-11-03 $15.37 $15.58 $15.25 $15.45 $10.00 83,072
2017-11-02 $15.50 $15.80 $15.24 $15.32 $9.92 240,995
2017-11-01 $14.93 $15.55 $14.84 $15.43 $9.99 130,502
2017-10-31 $15.00 $15.23 $14.75 $15.09 $9.77 61,541
2017-10-30 $15.13 $15.42 $14.93 $15.02 $9.73 81,044
2017-10-27 $14.93 $15.18 $14.63 $15.17 $9.82 130,847
2017-10-26 $14.87 $15.06 $14.59 $14.92 $9.66 168,071
2017-10-25 $15.04 $15.07 $14.53 $14.77 $9.56 198,259
2017-10-24 $15.35 $15.35 $14.91 $15.12 $9.79 145,795
2017-10-23 $15.56 $15.56 $15.17 $15.21 $9.85 94,343
2017-10-20 $15.28 $15.74 $15.25 $15.52 $10.05 185,263
2017-10-19 $15.40 $15.68 $15.35 $15.60 $10.10 169,872
2017-10-18 $15.74 $15.83 $15.39 $15.54 $10.06 49,924
2017-10-17 $15.65 $15.76 $15.54 $15.68 $10.15 53,444
2017-10-16 $15.78 $15.87 $15.53 $15.61 $10.11 71,449
2017-10-13 $15.95 $15.95 $15.60 $15.73 $10.19 68,796
2017-10-12 $15.62 $15.80 $15.60 $15.74 $10.19 93,799
2017-10-11 $15.72 $15.84 $15.56 $15.77 $10.21 171,254
2017-10-10 $15.89 $15.98 $15.70 $15.73 $10.19 131,848
2017-10-09 $15.85 $15.86 $15.68 $15.77 $10.21 63,761
2017-10-06 $15.85 $15.88 $15.72 $15.84 $10.26 84,062
2017-10-05 $16.04 $16.15 $15.69 $15.96 $10.33 95,322
2017-10-04 $15.96 $16.08 $15.62 $16.02 $10.37 132,389
2017-10-03 $15.87 $16.09 $15.67 $15.98 $10.35 211,919
2017-10-02 $15.85 $15.95 $15.45 $15.84 $10.26 172,223
2017-09-29 $15.86 $16.38 $15.78 $15.98 $10.35 1,213,954
2017-09-28 $15.55 $15.71 $15.33 $15.64 $10.13 177,206
2017-09-27 $15.25 $15.48 $15.11 $15.48 $10.02 178,578
2017-09-26 $15.08 $15.21 $14.91 $15.18 $9.83 156,554
2017-09-25 $15.06 $15.25 $14.98 $15.14 $9.80 144,680
2017-09-22 $14.79 $14.94 $14.70 $14.93 $9.67 71,579
2017-09-21 $14.94 $15.01 $14.69 $14.77 $9.56 50,687
2017-09-20 $14.90 $15.04 $14.87 $14.91 $9.65 70,258
2017-09-19 $15.00 $15.05 $14.83 $14.86 $9.62 111,625
2017-09-18 $14.72 $14.96 $14.72 $14.92 $9.66 81,237
2017-09-15 $14.78 $14.82 $14.69 $14.73 $9.54 127,523
2017-09-14 $14.68 $14.87 $14.68 $14.79 $9.58 103,473
2017-09-13 $14.91 $15.00 $14.66 $14.68 $9.51 348,679
2017-09-12 $14.59 $14.83 $14.56 $14.56 $9.43 115,467
2017-09-11 $14.64 $14.87 $14.52 $14.62 $9.47 106,668
2017-09-08 $14.55 $14.89 $14.48 $14.59 $9.45 190,827
2017-09-07 $14.77 $14.87 $14.56 $14.60 $9.45 297,997
2017-09-06 $14.89 $14.98 $14.71 $14.80 $9.58 297,278
2017-09-05 $15.03 $15.20 $14.82 $14.85 $9.62 239,655
2017-09-01 $14.97 $15.04 $14.79 $15.01 $9.72 193,986
2017-08-31 $14.62 $14.92 $14.39 $14.89 $9.64 183,878
2017-08-30 $14.31 $14.63 $14.31 $14.58 $9.44 94,196
2017-08-29 $14.14 $14.43 $14.05 $14.40 $9.32 121,766
2017-08-28 $14.07 $14.33 $13.91 $14.26 $9.23 98,857
2017-08-25 $14.10 $14.10 $13.90 $14.04 $9.09 208,153
2017-08-24 $14.05 $14.19 $13.93 $14.00 $9.07 157,345
2017-08-23 $13.94 $14.15 $13.89 $13.97 $9.05 129,368
2017-08-22 $13.94 $14.14 $13.92 $14.00 $9.07 117,534
2017-08-21 $14.00 $14.05 $13.87 $13.91 $9.01 207,961
2017-08-18 $14.00 $14.25 $14.00 $14.00 $9.07 182,603
2017-08-17 $14.77 $14.89 $14.35 $14.35 $9.09 321,112
2017-08-16 $14.55 $14.79 $14.55 $14.67 $9.29 150,286
2017-08-15 $14.63 $14.69 $14.50 $14.54 $9.21 216,378
2017-08-14 $14.84 $14.99 $14.63 $14.66 $9.28 108,794
2017-08-11 $14.57 $14.96 $14.57 $14.76 $9.35 172,813
2017-08-10 $15.05 $15.14 $14.70 $14.82 $9.38 166,135
2017-08-09 $15.01 $15.07 $14.79 $15.06 $9.53 150,727
2017-08-08 $15.00 $15.10 $14.67 $15.02 $9.51 295,295
2017-08-07 $15.39 $15.39 $14.91 $15.00 $9.50 123,062
2017-08-04 $15.46 $15.60 $15.25 $15.31 $9.69 291,364
2017-08-03 $15.32 $15.53 $14.95 $15.43 $9.77 357,734
2017-08-02 $14.90 $15.33 $14.87 $15.29 $9.68 425,865
2017-08-01 $14.85 $15.25 $14.54 $14.85 $9.40 879,547
2017-07-31 $14.64 $14.66 $14.17 $14.41 $9.12 451,774
2017-07-28 $14.50 $14.77 $14.36 $14.63 $9.26 255,534
2017-07-27 $14.85 $14.91 $14.45 $14.59 $9.24 250,846
2017-07-26 $14.86 $14.99 $14.71 $14.79 $9.36 225,716
2017-07-25 $15.23 $15.32 $14.58 $14.73 $9.33 329,759
2017-07-24 $15.10 $15.35 $15.06 $15.12 $9.57 142,683
2017-07-21 $15.33 $15.33 $14.94 $15.10 $9.56 237,244
2017-07-20 $15.46 $15.46 $14.95 $15.30 $9.69 493,624
2017-07-19 $15.81 $15.81 $15.15 $15.27 $9.67 787,773
2017-07-18 $15.97 $16.05 $15.83 $15.98 $10.12 223,372
2017-07-17 $15.94 $16.07 $15.77 $15.95 $10.10 109,209
2017-07-14 $15.77 $15.99 $15.62 $15.89 $10.06 98,041
2017-07-13 $15.84 $15.85 $15.62 $15.74 $9.97 91,028
2017-07-12 $15.68 $15.88 $15.54 $15.83 $10.02 110,231
2017-07-11 $15.20 $15.52 $15.11 $15.51 $9.82 84,877
2017-07-10 $15.51 $15.62 $15.07 $15.21 $9.63 229,013
2017-07-07 $15.41 $15.60 $14.90 $15.58 $9.86 223,826
2017-07-06 $15.36 $15.69 $15.27 $15.44 $9.78 214,844
2017-07-05 $16.02 $16.02 $15.23 $15.46 $9.79 304,346
2017-07-03 $16.08 $16.08 $15.93 $16.01 $10.14 367,258
2017-06-30 $15.97 $16.02 $15.71 $15.94 $10.09 533,554
2017-06-29 $15.71 $16.04 $15.71 $15.94 $10.09 362,427
2017-06-28 $15.44 $16.05 $15.26 $15.71 $9.95 454,457
2017-06-27 $15.32 $15.63 $15.22 $15.54 $9.84 291,400
2017-06-26 $14.89 $15.32 $14.75 $15.25 $9.66 167,126
2017-06-23 $14.69 $14.86 $14.48 $14.76 $9.35 222,177
2017-06-22 $13.90 $14.80 $13.90 $14.66 $9.28 292,284
2017-06-21 $14.04 $14.32 $13.79 $13.88 $8.79 155,762
2017-06-20 $14.27 $14.40 $13.75 $14.01 $8.87 211,799
2017-06-19 $14.87 $14.96 $14.34 $14.37 $9.10 153,587
2017-06-16 $14.44 $14.96 $14.35 $14.87 $9.41 159,216
2017-06-15 $14.68 $14.80 $14.32 $14.40 $9.12 139,194
2017-06-14 $15.01 $15.10 $14.51 $14.75 $9.34 325,343
2017-06-13 $14.95 $15.18 $14.90 $15.04 $9.52 156,986
2017-06-12 $14.93 $15.19 $14.88 $14.95 $9.47 121,506
2017-06-09 $14.97 $15.00 $14.78 $14.90 $9.43 100,344
2017-06-08 $14.98 $15.29 $14.82 $14.94 $9.46 88,541
2017-06-07 $15.21 $15.51 $15.00 $15.02 $9.51 154,384
2017-06-06 $15.14 $15.42 $14.61 $15.28 $9.67 255,436
2017-06-05 $15.08 $15.43 $15.08 $15.24 $9.65 201,860
2017-06-02 $15.42 $15.57 $14.99 $15.16 $9.60 283,663
2017-06-01 $15.43 $15.56 $15.35 $15.44 $9.78 145,513
2017-05-31 $15.65 $15.65 $15.22 $15.43 $9.77 306,864
2017-05-30 $15.88 $15.97 $15.63 $15.68 $9.93 144,042
2017-05-26 $15.87 $16.15 $15.58 $15.96 $10.10 248,477
2017-05-25 $16.12 $16.13 $15.85 $15.87 $10.05 300,887
2017-05-24 $16.49 $16.49 $16.10 $16.12 $10.21 123,945
2017-05-23 $16.35 $16.43 $16.14 $16.40 $10.38 189,258
2017-05-22 $16.23 $16.35 $15.90 $16.26 $10.29 183,796
2017-05-19 $15.74 $16.30 $15.60 $16.23 $10.28 178,881
2017-05-18 $16.14 $16.17 $15.88 $16.05 $9.97 229,307
2017-05-17 $16.43 $16.43 $16.15 $16.20 $10.06 124,295
2017-05-16 $16.83 $16.83 $16.20 $16.40 $10.18 189,296
2017-05-15 $16.95 $16.98 $16.72 $16.74 $10.39 110,452
2017-05-12 $16.68 $16.94 $16.60 $16.74 $10.39 122,335
2017-05-11 $16.92 $16.95 $16.70 $16.71 $10.38 96,294
2017-05-10 $16.56 $16.89 $16.51 $16.89 $10.49 196,900
2017-05-09 $16.54 $16.67 $16.29 $16.52 $10.26 288,695
2017-05-08 $16.65 $16.82 $16.13 $16.46 $10.22 325,643
2017-05-05 $16.03 $16.50 $15.86 $16.36 $10.16 401,415
2017-05-04 $16.39 $16.58 $15.75 $15.98 $9.92 530,556
2017-05-03 $16.94 $16.98 $16.04 $16.39 $10.18 350,687
2017-05-02 $16.53 $16.62 $16.19 $16.20 $10.06 194,735
2017-05-01 $16.41 $16.68 $16.36 $16.50 $10.25 285,978
2017-04-28 $16.31 $16.37 $16.02 $16.31 $10.13 285,449
2017-04-27 $16.37 $16.48 $16.10 $16.17 $10.04 199,735
2017-04-26 $16.51 $16.59 $16.36 $16.36 $10.16 138,891
2017-04-25 $16.57 $16.66 $16.47 $16.50 $10.25 108,261
2017-04-24 $16.62 $16.83 $16.50 $16.51 $10.25 112,532
2017-04-21 $16.51 $16.58 $16.31 $16.45 $10.21 109,363
2017-04-20 $16.43 $16.51 $16.30 $16.43 $10.20 90,071
2017-04-19 $16.49 $16.54 $16.27 $16.35 $10.15 111,287
2017-04-18 $16.51 $16.63 $16.36 $16.43 $10.20 69,239
2017-04-17 $16.41 $16.56 $16.28 $16.52 $10.26 81,777
2017-04-13 $16.45 $16.59 $16.26 $16.27 $10.10 119,056
2017-04-12 $16.34 $16.62 $16.09 $16.41 $10.19 75,307
2017-04-11 $16.78 $16.82 $16.24 $16.30 $10.12 166,832
2017-04-10 $17.05 $17.05 $16.64 $16.65 $10.34 173,809
2017-04-07 $17.12 $17.15 $16.83 $16.89 $10.49 51,814
2017-04-06 $16.95 $17.20 $16.77 $17.05 $10.59 200,673
2017-04-05 $17.09 $17.25 $16.80 $16.93 $10.51 320,385
2017-04-04 $16.93 $17.02 $16.78 $16.91 $10.50 63,871
2017-04-03 $16.74 $16.93 $16.52 $16.93 $10.51 136,538
2017-03-31 $16.33 $16.74 $16.19 $16.69 $10.36 71,432
2017-03-30 $16.37 $16.55 $16.29 $16.30 $10.12 81,569
2017-03-29 $16.36 $16.47 $16.16 $16.31 $10.13 202,761
2017-03-28 $16.26 $16.53 $16.21 $16.29 $10.12 60,526
2017-03-27 $16.38 $16.40 $15.97 $16.26 $10.10 112,319
2017-03-24 $16.12 $16.70 $16.00 $16.44 $10.21 245,520
2017-03-23 $16.04 $16.22 $15.93 $16.01 $9.94 97,124
2017-03-22 $15.97 $16.10 $15.78 $15.98 $9.92 87,519
2017-03-21 $16.09 $16.25 $15.70 $15.99 $9.93 133,821
2017-03-20 $16.09 $16.32 $15.91 $16.06 $9.97 92,249
2017-03-17 $16.44 $16.53 $16.09 $16.09 $9.99 202,039
2017-03-16 $16.51 $16.64 $16.32 $16.42 $10.20 286,166
2017-03-15 $16.36 $16.71 $16.23 $16.43 $10.20 309,397
2017-03-14 $16.15 $16.56 $15.90 $16.22 $10.07 186,970
2017-03-13 $16.15 $16.35 $16.09 $16.22 $10.07 150,528
2017-03-10 $16.14 $16.29 $15.99 $16.07 $9.98 119,370
2017-03-09 $16.01 $16.09 $15.81 $16.01 $9.94 275,362
2017-03-08 $16.12 $16.23 $16.02 $16.10 $10.00 264,377
2017-03-07 $16.18 $16.36 $16.03 $16.25 $10.09 305,482
2017-03-06 $16.12 $16.24 $15.94 $16.21 $10.07 200,595
2017-03-03 $16.35 $16.44 $16.18 $16.20 $10.06 173,706
2017-03-02 $16.20 $16.45 $16.10 $16.23 $10.08 797,017
2017-03-01 $16.37 $16.42 $16.11 $16.26 $10.10 223,465
2017-02-28 $16.06 $16.37 $15.95 $16.32 $10.13 289,606
2017-02-27 $15.90 $16.07 $15.85 $16.01 $9.94 175,858
2017-02-24 $16.09 $16.14 $15.78 $15.90 $9.87 211,503
2017-02-23 $16.22 $16.50 $16.00 $16.06 $9.97 335,347
2017-02-22 $16.39 $16.45 $15.81 $15.97 $9.92 382,786
2017-02-21 $16.55 $16.99 $16.36 $16.46 $10.22 246,159
2017-02-17 $16.62 $16.86 $16.55 $16.73 $10.39 176,898
2017-02-16 $16.95 $17.05 $16.55 $16.62 $10.32 352,812
2017-02-15 $17.28 $17.34 $17.00 $17.25 $10.51 253,042
2017-02-14 $17.23 $17.36 $16.91 $17.22 $10.49 305,727
2017-02-13 $16.83 $17.20 $16.55 $17.20 $10.48 495,759
2017-02-10 $17.00 $17.01 $16.65 $16.70 $10.18 231,467
2017-02-09 $16.71 $17.00 $16.66 $16.80 $10.24 171,156
2017-02-08 $16.39 $16.67 $16.17 $16.60 $10.11 72,712
2017-02-07 $16.52 $16.67 $16.42 $16.50 $10.05 115,575
2017-02-06 $17.02 $17.08 $16.41 $16.61 $10.12 138,010
2017-02-03 $16.67 $17.12 $16.46 $17.03 $10.38 309,396
2017-02-02 $16.15 $16.67 $16.07 $16.55 $10.08 420,395
2017-02-01 $16.33 $16.51 $16.01 $16.21 $9.88 271,569
2017-01-31 $16.30 $16.51 $15.89 $16.20 $9.87 192,920
2017-01-30 $16.37 $16.37 $16.02 $16.28 $9.92 245,452
2017-01-27 $16.43 $16.71 $16.10 $16.45 $10.02 238,172
2017-01-26 $16.30 $16.60 $16.29 $16.49 $10.05 233,208
2017-01-25 $16.00 $16.29 $15.86 $16.21 $9.88 348,665
2017-01-24 $15.98 $16.13 $15.82 $15.98 $9.74 333,210
2017-01-23 $16.08 $16.15 $15.80 $15.91 $9.69 201,823
2017-01-20 $16.15 $16.21 $15.92 $15.99 $9.74 106,317
2017-01-19 $16.05 $16.07 $15.93 $16.03 $9.77 162,766
2017-01-18 $15.78 $16.10 $15.67 $16.05 $9.78 124,157
2017-01-17 $15.91 $16.02 $15.80 $15.89 $9.68 90,764
2017-01-13 $15.86 $16.09 $15.85 $15.91 $9.69 94,992
2017-01-12 $15.99 $16.08 $15.74 $15.91 $9.69 158,532
2017-01-11 $16.00 $16.05 $15.76 $15.90 $9.69 173,769
2017-01-10 $16.07 $16.07 $15.53 $15.57 $9.49 144,223
2017-01-09 $16.18 $16.18 $15.90 $15.97 $9.73 108,073
2017-01-06 $16.15 $16.25 $16.01 $16.18 $9.86 191,353
2017-01-05 $16.07 $16.19 $15.90 $16.10 $9.81 196,701
2017-01-04 $16.01 $16.20 $15.81 $16.08 $9.80 244,230
2017-01-03 $15.90 $16.06 $15.75 $15.92 $9.70 164,090
2016-12-30 $15.75 $15.75 $15.59 $15.73 $9.58 133,998
2016-12-29 $15.67 $15.81 $15.57 $15.67 $9.55 224,810
2016-12-28 $15.60 $15.86 $15.36 $15.77 $9.61 188,054
2016-12-27 $15.69 $15.87 $15.47 $15.66 $9.54 197,094
2016-12-23 $15.48 $15.58 $15.38 $15.49 $9.44 102,785
2016-12-22 $15.97 $15.97 $15.25 $15.49 $9.44 460,254
2016-12-21 $15.91 $16.05 $15.86 $15.87 $9.67 181,832
2016-12-20 $15.82 $16.04 $15.62 $15.87 $9.67 108,560
2016-12-19 $15.80 $16.08 $15.55 $15.83 $9.65 346,277
2016-12-16 $15.71 $15.95 $15.50 $15.87 $9.67 403,248
2016-12-15 $15.61 $15.86 $15.51 $15.72 $9.58 156,422
2016-12-14 $15.68 $15.95 $15.59 $15.62 $9.52 194,638
2016-12-13 $16.00 $16.01 $15.72 $15.78 $9.61 134,760
2016-12-12 $15.90 $16.10 $15.77 $15.82 $9.64 189,955
2016-12-09 $15.80 $15.83 $15.44 $15.71 $9.57 158,778
2016-12-08 $15.46 $15.84 $15.23 $15.72 $9.58 114,250
2016-12-07 $15.59 $15.63 $15.07 $15.42 $9.40 383,566
2016-12-06 $15.65 $16.16 $15.26 $15.66 $9.54 176,761
2016-12-05 $15.97 $15.97 $15.53 $15.75 $9.60 197,553
2016-12-02 $15.75 $16.30 $15.73 $15.90 $9.69 1,096,234
2016-12-01 $15.75 $16.10 $15.57 $15.80 $9.63 1,116,851
2016-11-30 $15.02 $15.69 $14.57 $15.62 $9.52 1,353,052
2016-11-29 $14.28 $14.46 $14.15 $14.37 $8.76 331,719
2016-11-28 $14.78 $14.87 $14.41 $14.48 $8.82 354,095
2016-11-25 $14.97 $15.15 $14.61 $14.73 $8.98 262,421
2016-11-23 $14.12 $15.24 $14.10 $14.75 $8.99 4,468,591
2016-11-22 $16.46 $16.50 $15.75 $16.09 $9.80 119,143
2016-11-21 $16.40 $16.79 $16.30 $16.35 $9.96 128,730
2016-11-18 $16.01 $16.43 $15.91 $16.28 $9.92 146,193
2016-11-17 $16.01 $16.34 $15.81 $15.84 $9.65 69,477
2016-11-16 $16.55 $16.56 $15.65 $15.74 $9.59 188,642
2016-11-15 $16.20 $16.71 $15.86 $16.54 $10.08 174,918
2016-11-14 $16.05 $16.20 $15.93 $16.14 $9.83 107,929
2016-11-11 $16.20 $16.20 $15.77 $16.11 $9.82 134,995
2016-11-10 $16.19 $16.60 $15.99 $16.27 $9.91 236,158
2016-11-09 $15.41 $16.25 $15.24 $16.20 $9.87 251,223
2016-11-08 $15.21 $15.77 $14.92 $15.73 $9.40 168,912
2016-11-07 $14.63 $15.38 $14.60 $15.35 $9.17 318,080
2016-11-04 $14.67 $14.85 $14.24 $14.46 $8.64 117,105
2016-11-03 $14.66 $14.75 $14.32 $14.67 $8.77 191,634
2016-11-02 $14.84 $14.89 $14.21 $14.33 $8.56 1,117,274
2016-11-01 $14.92 $14.92 $14.25 $14.51 $8.67 258,463
2016-10-31 $14.89 $14.89 $14.44 $14.72 $8.80 196,800
2016-10-28 $14.93 $15.33 $14.46 $14.89 $8.90 230,996
2016-10-27 $15.16 $15.20 $14.80 $14.91 $8.91 75,442
2016-10-26 $15.00 $15.12 $14.85 $14.98 $8.95 93,076
2016-10-25 $15.28 $15.36 $14.86 $15.03 $8.98 107,825
2016-10-24 $15.23 $15.37 $14.95 $15.14 $9.05 140,996
2016-10-21 $15.55 $15.58 $15.14 $15.19 $9.08 116,843
2016-10-20 $15.49 $15.69 $15.20 $15.55 $9.29 266,191
2016-10-19 $15.39 $15.77 $15.36 $15.55 $9.29 112,792
2016-10-18 $15.72 $15.72 $15.26 $15.51 $9.27 138,540
2016-10-17 $15.42 $15.66 $14.95 $15.63 $9.34 267,584
2016-10-14 $15.89 $15.89 $15.25 $15.38 $9.19 94,352
2016-10-13 $15.61 $15.80 $15.20 $15.80 $9.44 112,207
2016-10-12 $15.85 $15.89 $15.55 $15.72 $9.39 84,839
2016-10-11 $16.07 $16.14 $15.56 $15.90 $9.50 65,331
2016-10-10 $15.82 $16.40 $15.82 $16.08 $9.61 80,395
2016-10-07 $15.65 $16.10 $15.37 $15.67 $9.36 143,007
2016-10-06 $15.69 $15.89 $15.30 $15.69 $9.38 55,727
2016-10-05 $15.42 $15.79 $15.27 $15.69 $9.38 188,107
2016-10-04 $15.34 $15.45 $15.04 $15.17 $9.07 75,794
2016-10-03 $15.37 $15.66 $15.05 $15.30 $9.14 172,317
2016-09-30 $15.53 $15.69 $15.19 $15.25 $9.11 70,197
2016-09-29 $15.42 $15.45 $14.90 $15.32 $9.15 144,763
2016-09-28 $15.40 $15.66 $15.11 $15.24 $9.11 229,174
2016-09-27 $15.22 $15.46 $14.93 $15.24 $9.11 58,904
2016-09-26 $15.68 $15.79 $15.22 $15.28 $9.13 86,169
2016-09-23 $15.59 $15.78 $15.12 $15.63 $9.34 264,822
2016-09-22 $15.42 $15.68 $15.14 $15.65 $9.35 166,474
2016-09-21 $14.97 $15.17 $14.89 $15.15 $9.05 57,278
2016-09-20 $14.75 $15.00 $14.50 $14.81 $8.85 148,722
2016-09-19 $14.91 $15.20 $14.64 $14.80 $8.84 177,620
2016-09-16 $14.15 $14.58 $13.85 $14.42 $8.62 80,055
2016-09-15 $14.58 $14.81 $14.35 $14.44 $8.63 113,403
2016-09-14 $14.42 $14.57 $14.30 $14.48 $8.65 261,589
2016-09-13 $14.12 $14.69 $14.07 $14.40 $8.61 226,395
2016-09-12 $15.20 $15.50 $14.76 $15.21 $9.09 153,000
2016-09-09 $15.76 $15.84 $15.03 $15.54 $9.29 199,598
2016-09-08 $16.12 $16.39 $15.75 $15.98 $9.55 700,329
2016-09-07 $15.28 $16.17 $15.03 $16.03 $9.58 438,478
2016-09-06 $14.30 $15.46 $14.26 $15.15 $9.05 231,455
2016-09-02 $14.24 $14.74 $14.09 $14.25 $8.52 558,871
2016-09-01 $14.06 $14.31 $13.98 $14.24 $8.51 68,404
2016-08-31 $14.37 $14.37 $14.00 $14.11 $8.43 144,830
2016-08-30 $14.33 $14.49 $13.91 $14.36 $8.58 146,801
2016-08-29 $13.75 $14.28 $13.62 $14.23 $8.50 249,285
2016-08-26 $13.71 $14.10 $13.53 $13.85 $8.28 58,470
2016-08-25 $13.85 $13.95 $13.58 $13.78 $8.23 78,237
2016-08-24 $13.75 $14.00 $13.68 $13.80 $8.25 69,015
2016-08-23 $13.89 $14.33 $13.79 $13.93 $8.32 143,500
2016-08-22 $14.18 $14.57 $13.61 $13.94 $8.33 289,697
2016-08-19 $13.39 $14.93 $13.25 $14.31 $8.55 303,491
2016-08-18 $13.01 $13.58 $13.01 $13.45 $8.04 285,037
2016-08-17 $12.76 $13.20 $12.75 $12.88 $7.70 324,629
2016-08-16 $12.93 $13.10 $12.70 $12.72 $7.60 190,984
2016-08-15 $13.02 $13.22 $12.75 $12.93 $7.73 357,898
2016-08-12 $13.02 $13.60 $12.93 $13.02 $7.78 386,584
2016-08-11 $12.97 $13.44 $12.88 $13.25 $7.73 207,132
2016-08-10 $13.10 $13.12 $12.69 $12.87 $7.51 204,653
2016-08-09 $13.38 $13.55 $12.90 $13.00 $7.58 172,691
2016-08-08 $13.30 $13.90 $13.23 $13.23 $7.72 148,054
2016-08-05 $12.88 $13.30 $12.78 $13.05 $7.61 199,904
2016-08-04 $12.98 $13.23 $12.81 $12.81 $7.47 165,541
2016-08-03 $12.58 $13.12 $12.12 $13.03 $7.60 454,864
2016-08-02 $12.58 $12.80 $12.29 $12.66 $7.38 638,905
2016-08-01 $12.65 $12.81 $12.37 $12.39 $7.23 192,438
2016-07-29 $12.36 $12.79 $12.30 $12.73 $7.43 144,481
2016-07-28 $12.40 $12.50 $12.04 $12.50 $7.29 147,391
2016-07-27 $12.79 $13.03 $11.95 $12.44 $7.26 278,451
2016-07-26 $13.30 $13.63 $12.60 $12.78 $7.45 461,095
2016-07-25 $13.65 $13.81 $13.18 $13.28 $7.75 81,071
2016-07-22 $14.18 $14.31 $13.66 $13.80 $8.05 252,942
2016-07-21 $14.23 $14.49 $14.11 $14.30 $8.34 159,278
2016-07-20 $14.60 $14.63 $14.12 $14.31 $8.35 347,951
2016-07-19 $14.62 $14.66 $14.39 $14.62 $8.53 177,046
2016-07-18 $14.61 $14.70 $14.32 $14.60 $8.52 125,994
2016-07-15 $14.78 $14.90 $14.50 $14.65 $8.55 63,992
2016-07-14 $14.82 $14.85 $14.48 $14.73 $8.59 185,308
2016-07-13 $14.71 $14.89 $14.47 $14.81 $8.64 178,567
2016-07-12 $14.60 $15.20 $14.41 $14.91 $8.70 477,305
2016-07-11 $13.98 $14.35 $13.98 $14.31 $8.35 287,094
2016-07-08 $13.72 $13.96 $13.45 $13.83 $8.07 137,017
2016-07-07 $13.74 $14.20 $13.35 $13.40 $7.82 113,721
2016-07-06 $13.84 $13.84 $13.43 $13.60 $7.93 162,623
2016-07-05 $13.66 $14.07 $13.54 $13.87 $8.09 515,250
2016-07-01 $13.55 $14.18 $13.55 $13.98 $8.15 168,960
2016-06-30 $13.56 $13.85 $13.33 $13.51 $7.88 424,181
2016-06-29 $13.52 $13.99 $13.31 $13.60 $7.93 352,145
2016-06-28 $12.61 $13.42 $12.59 $13.36 $7.79 465,537
2016-06-27 $13.34 $13.50 $12.28 $12.39 $7.23 360,676
2016-06-24 $13.89 $13.89 $12.94 $13.52 $7.89 406,437
2016-06-23 $13.75 $14.38 $13.63 $14.00 $8.17 390,112
2016-06-22 $13.99 $14.04 $13.51 $13.63 $7.95 229,756
2016-06-21 $13.98 $14.11 $13.80 $13.98 $8.15 268,239
2016-06-20 $14.50 $14.54 $13.91 $14.06 $8.20 427,078
2016-06-17 $14.04 $14.40 $13.78 $14.34 $8.36 3,119,477
2016-06-16 $13.68 $14.27 $13.48 $14.08 $8.21 354,386
2016-06-15 $13.75 $14.10 $13.48 $13.96 $8.14 304,441
2016-06-14 $14.20 $14.31 $13.35 $13.90 $8.11 307,976
2016-06-13 $14.05 $14.61 $13.91 $14.25 $8.31 311,543
2016-06-10 $14.12 $14.77 $13.90 $14.19 $8.28 502,249
2016-06-09 $14.78 $14.92 $14.01 $14.48 $8.45 370,946
2016-06-08 $15.95 $16.11 $13.77 $15.07 $8.79 1,432,357
2016-06-07 $16.34 $16.50 $15.79 $15.81 $9.22 356,414
2016-06-06 $16.03 $16.49 $15.71 $16.16 $9.43 344,246
2016-06-03 $15.17 $15.75 $15.17 $15.69 $9.15 241,487
2016-06-02 $14.69 $15.54 $14.66 $15.13 $8.83 721,311
2016-06-01 $14.40 $15.65 $14.17 $14.91 $8.70 391,622
2016-05-31 $14.81 $15.03 $14.39 $14.54 $8.48 446,821
2016-05-27 $15.21 $15.42 $14.24 $14.74 $8.60 303,203
2016-05-26 $15.34 $15.70 $15.14 $15.25 $8.90 380,943
2016-05-25 $14.77 $15.49 $14.66 $15.23 $8.88 523,659
2016-05-24 $14.80 $15.23 $14.30 $14.60 $8.52 647,095
2016-05-23 $14.17 $15.27 $14.05 $14.61 $8.52 582,551
2016-05-20 $13.34 $14.00 $13.22 $13.95 $8.14 151,321
2016-05-19 $12.71 $14.00 $12.60 $13.34 $7.78 331,749
2016-05-18 $12.97 $13.29 $12.75 $12.79 $7.46 95,588
2016-05-17 $12.88 $13.45 $12.86 $13.05 $7.61 128,109
2016-05-16 $12.75 $13.12 $12.75 $12.86 $7.50 132,714
2016-05-13 $13.02 $13.02 $12.35 $12.52 $7.30 138,781
2016-05-12 $13.03 $13.23 $12.74 $12.85 $7.50 171,549
2016-05-11 $12.00 $12.85 $11.95 $12.85 $7.50 697,543
2016-05-10 $12.07 $12.25 $11.92 $12.03 $7.02 575,603
2016-05-09 $12.19 $12.42 $11.87 $12.07 $7.04 389,798
2016-05-06 $12.28 $12.75 $12.13 $12.23 $7.13 163,684
2016-05-05 $11.76 $12.38 $11.73 $12.27 $7.16 591,836
2016-05-04 $11.07 $11.90 $10.85 $11.42 $6.66 398,913
2016-05-03 $11.69 $11.75 $11.05 $11.39 $6.46 333,672
2016-05-02 $11.97 $12.60 $11.24 $11.76 $6.67 238,453
2016-04-29 $11.76 $12.00 $11.06 $11.87 $6.74 635,837
2016-04-28 $11.46 $11.87 $11.18 $11.67 $6.62 296,348
2016-04-27 $10.97 $11.70 $10.88 $11.40 $6.47 286,211
2016-04-26 $10.86 $11.00 $10.37 $10.70 $6.07 388,428
2016-04-25 $11.07 $11.11 $10.50 $10.69 $6.07 331,180
2016-04-22 $10.65 $11.18 $10.49 $10.94 $6.21 233,181
2016-04-21 $10.39 $10.73 $10.25 $10.62 $6.03 189,218
2016-04-20 $10.00 $10.55 $9.90 $10.36 $5.88 201,414
2016-04-19 $9.91 $10.19 $9.82 $10.11 $5.74 267,314
2016-04-18 $9.22 $9.96 $9.00 $9.81 $5.57 243,550
2016-04-15 $9.44 $9.74 $9.32 $9.41 $5.34 126,636
2016-04-14 $9.55 $9.64 $9.21 $9.53 $5.41 97,245
2016-04-13 $9.54 $9.87 $9.36 $9.58 $5.44 168,063
2016-04-12 $9.02 $9.92 $9.02 $9.67 $5.49 283,494
2016-04-11 $8.68 $9.20 $8.66 $9.00 $5.11 253,591
2016-04-08 $8.56 $8.72 $8.50 $8.65 $4.91 142,419
2016-04-07 $8.34 $8.51 $8.21 $8.30 $4.71 114,062
2016-04-06 $7.80 $8.47 $7.80 $8.45 $4.80 193,940
2016-04-05 $7.67 $7.99 $7.65 $7.72 $4.38 117,125
2016-04-04 $8.08 $8.18 $7.70 $7.73 $4.39 379,278
2016-04-01 $8.40 $8.40 $8.01 $8.12 $4.61 107,831
2016-03-31 $8.24 $8.60 $8.24 $8.56 $4.86 153,703
2016-03-30 $8.20 $8.65 $8.06 $8.27 $4.69 174,394
2016-03-29 $7.92 $8.19 $7.70 $8.13 $4.61 179,291
2016-03-28 $8.14 $8.23 $7.82 $8.03 $4.56 133,153
2016-03-24 $8.12 $8.24 $7.86 $8.15 $4.63 329,951
2016-03-23 $8.73 $8.75 $8.25 $8.25 $4.68 236,765
2016-03-22 $8.25 $9.25 $8.25 $8.76 $4.97 608,016
2016-03-21 $8.21 $8.67 $8.12 $8.38 $4.76 492,284
2016-03-18 $7.83 $8.81 $7.82 $8.25 $4.68 2,349,636
2016-03-17 $7.35 $7.92 $7.19 $7.76 $4.40 686,059
2016-03-16 $6.52 $6.88 $6.48 $6.88 $3.90 299,989
2016-03-15 $6.76 $6.80 $6.30 $6.51 $3.69 253,775
2016-03-14 $6.96 $7.01 $6.49 $6.77 $3.84 386,824
2016-03-11 $6.63 $7.04 $6.59 $7.03 $3.99 571,382
2016-03-10 $6.72 $6.74 $6.35 $6.51 $3.69 215,682
2016-03-09 $6.86 $7.03 $6.57 $6.80 $3.86 194,194
2016-03-08 $7.15 $7.19 $6.60 $6.79 $3.85 258,998
2016-03-07 $6.89 $7.24 $6.80 $7.15 $4.06 473,013
2016-03-04 $6.65 $7.05 $6.57 $6.88 $3.90 462,970
2016-03-03 $6.11 $6.98 $6.09 $6.64 $3.77 231,581
2016-03-02 $6.03 $6.36 $6.02 $6.18 $3.51 395,422
2016-03-01 $5.80 $6.47 $5.71 $6.16 $3.50 282,419
2016-02-29 $5.59 $5.80 $5.52 $5.80 $3.29 208,498
2016-02-26 $5.76 $5.87 $5.45 $5.52 $3.13 300,474
2016-02-25 $5.58 $5.65 $5.42 $5.62 $3.19 282,451
2016-02-24 $5.50 $5.85 $5.41 $5.77 $3.27 176,541
2016-02-23 $5.70 $5.85 $5.45 $5.59 $3.17 411,665
2016-02-22 $5.60 $5.75 $5.41 $5.66 $3.21 701,910
2016-02-19 $5.70 $5.78 $5.45 $5.58 $3.17 299,905
2016-02-18 $5.87 $6.08 $5.42 $5.90 $3.35 453,489
2016-02-17 $6.50 $6.60 $5.65 $5.93 $3.37 525,412
2016-02-16 $6.13 $6.28 $5.84 $6.06 $3.44 353,426
2016-02-12 $5.93 $6.32 $5.38 $5.98 $3.39 1,144,484
2016-02-11 $6.01 $6.10 $5.47 $5.80 $3.29 402,774
2016-02-10 $6.23 $6.42 $5.95 $6.10 $3.46 414,134
2016-02-09 $6.50 $6.50 $5.96 $6.16 $3.50 562,020
2016-02-08 $6.85 $6.85 $6.40 $6.53 $3.71 265,130
2016-02-05 $7.19 $7.26 $6.86 $7.00 $3.97 213,723
2016-02-04 $7.22 $7.63 $7.07 $7.17 $4.07 265,660
2016-02-03 $6.92 $7.40 $6.76 $7.19 $4.08 260,355
2016-02-02 $7.17 $7.30 $6.50 $6.92 $3.93 572,808
2016-02-01 $7.58 $7.58 $6.58 $7.30 $4.14 609,554
2016-01-29 $8.02 $8.40 $7.44 $7.58 $4.30 441,887
2016-01-28 $8.02 $8.26 $7.62 $7.73 $4.21 364,890
2016-01-27 $7.09 $7.61 $6.88 $7.61 $4.14 280,362
2016-01-26 $6.94 $7.29 $6.90 $7.09 $3.86 192,309
2016-01-25 $7.40 $8.06 $6.85 $6.90 $3.76 437,915
2016-01-22 $7.10 $7.46 $6.85 $7.32 $3.99 789,733
2016-01-21 $7.00 $7.45 $6.59 $6.60 $3.59 445,380
2016-01-20 $7.23 $7.37 $6.75 $7.00 $3.81 283,879
2016-01-19 $7.06 $8.17 $6.90 $7.78 $4.24 487,044
2016-01-15 $7.22 $7.48 $7.03 $7.03 $3.83 173,064
2016-01-14 $7.10 $7.65 $7.05 $7.50 $4.09 127,075
2016-01-13 $7.42 $7.50 $6.98 $7.11 $3.87 214,996
2016-01-12 $7.54 $7.75 $7.26 $7.29 $3.97 275,993
2016-01-11 $7.75 $7.75 $7.14 $7.47 $4.07 420,092
2016-01-08 $7.42 $7.83 $7.24 $7.75 $4.22 319,349
2016-01-07 $7.93 $8.23 $7.29 $7.36 $4.01 469,974
2016-01-06 $8.82 $8.90 $8.20 $8.20 $4.47 370,810
2016-01-05 $8.84 $9.04 $8.53 $8.88 $4.84 329,582
2016-01-04 $9.26 $9.34 $8.89 $8.94 $4.87 202,179
2015-12-31 $8.57 $9.34 $8.57 $9.20 $5.01 511,332
2015-12-30 $8.80 $9.04 $8.58 $8.85 $4.82 322,632
2015-12-29 $9.04 $9.20 $8.63 $8.95 $4.87 250,591
2015-12-28 $9.71 $9.71 $8.47 $9.00 $4.90 602,472
2015-12-24 $9.57 $10.36 $9.55 $9.72 $5.29 283,045
2015-12-23 $8.99 $10.18 $8.85 $9.41 $5.13 764,110
2015-12-22 $7.01 $9.14 $6.93 $8.90 $4.85 1,111,093
2015-12-21 $6.65 $7.28 $6.54 $7.10 $3.87 588,102
2015-12-18 $6.54 $6.75 $6.51 $6.60 $3.59 664,077
2015-12-17 $6.89 $7.02 $6.59 $6.67 $3.63 415,793
2015-12-16 $7.05 $7.23 $6.71 $6.97 $3.80 571,314
2015-12-15 $7.25 $7.39 $6.57 $7.15 $3.89 479,859
2015-12-14 $7.50 $7.73 $6.74 $7.19 $3.92 482,809
2015-12-11 $8.41 $8.63 $7.50 $7.63 $4.16 475,532
2015-12-10 $8.73 $9.06 $8.35 $8.59 $4.68 250,570
2015-12-09 $8.47 $8.84 $8.37 $8.80 $4.79 260,523
2015-12-08 $8.77 $9.08 $8.33 $8.35 $4.55 302,839
2015-12-07 $8.74 $8.98 $8.57 $8.95 $4.87 455,008
2015-12-04 $9.05 $9.09 $8.56 $8.88 $4.84 469,438
2015-12-03 $9.17 $9.42 $9.04 $9.14 $4.98 399,006
2015-12-02 $9.29 $9.40 $8.55 $9.21 $5.02 424,224
2015-12-01 $9.36 $9.55 $9.30 $9.37 $5.10 167,450
2015-11-30 $9.47 $9.57 $9.25 $9.40 $5.12 201,810
2015-11-27 $9.64 $9.64 $9.41 $9.52 $5.19 49,291
2015-11-25 $9.55 $9.71 $9.45 $9.61 $5.23 127,633
2015-11-24 $9.24 $9.63 $9.01 $9.52 $5.19 337,991
2015-11-23 $9.65 $10.02 $9.05 $9.13 $4.97 508,129
2015-11-20 $10.70 $10.75 $9.66 $9.73 $5.30 499,134
2015-11-19 $10.51 $10.90 $10.45 $10.68 $5.82 213,210
2015-11-18 $10.58 $10.92 $10.56 $10.63 $5.79 191,283
2015-11-17 $10.56 $10.78 $10.42 $10.55 $5.75 212,856
2015-11-16 $10.61 $11.00 $10.55 $10.65 $5.80 252,432
2015-11-13 $10.70 $10.94 $10.33 $10.53 $5.74 332,344
2015-11-12 $10.68 $11.03 $10.45 $10.51 $5.72 186,582
2015-11-11 $11.05 $11.16 $10.70 $10.80 $5.88 100,023
2015-11-10 $11.06 $11.16 $10.86 $11.00 $5.99 149,642
2015-11-09 $11.43 $11.43 $10.99 $11.12 $6.06 126,310
2015-11-06 $10.97 $11.54 $10.76 $11.43 $6.23 188,152
2015-11-05 $11.61 $11.64 $10.71 $11.12 $6.06 301,648
2015-11-04 $11.95 $12.15 $11.45 $11.59 $6.31 298,074
2015-11-03 $11.77 $11.85 $11.22 $11.80 $6.43 354,447
2015-11-02 $11.89 $12.20 $11.59 $11.67 $6.36 194,885
2015-10-30 $12.16 $12.28 $11.90 $12.03 $6.55 101,068
2015-10-29 $12.28 $12.65 $12.16 $12.48 $6.62 108,104
2015-10-28 $12.07 $12.41 $12.00 $12.14 $6.44 97,498
2015-10-27 $12.62 $12.62 $12.05 $12.14 $6.44 105,475
2015-10-26 $12.50 $12.83 $12.41 $12.42 $6.59 89,543
2015-10-23 $12.79 $12.98 $12.17 $12.36 $6.56 139,339
2015-10-22 $12.99 $13.12 $12.66 $12.71 $6.74 104,458
2015-10-21 $12.76 $13.28 $12.73 $12.77 $6.78 98,576
2015-10-20 $12.85 $13.05 $12.70 $12.75 $6.77 117,807
2015-10-19 $13.43 $13.75 $12.91 $12.92 $6.86 135,791
2015-10-16 $13.37 $13.63 $13.06 $13.21 $7.01 199,490
2015-10-15 $12.70 $13.57 $12.70 $13.16 $6.98 109,215
2015-10-14 $13.00 $13.22 $12.65 $12.74 $6.76 91,771
2015-10-13 $13.19 $13.24 $12.90 $13.04 $6.92 159,105
2015-10-12 $13.73 $13.73 $13.12 $13.17 $6.99 109,703
2015-10-09 $13.77 $13.79 $13.39 $13.67 $7.25 169,138
2015-10-08 $13.74 $13.88 $13.10 $13.77 $7.31 83,049
2015-10-07 $13.87 $14.07 $13.42 $13.97 $7.41 197,018
2015-10-06 $13.58 $13.84 $13.36 $13.62 $7.23 274,953
2015-10-05 $13.10 $13.70 $13.00 $13.53 $7.18 193,595
2015-10-02 $12.63 $13.36 $12.63 $13.31 $7.06 124,684
2015-10-01 $12.84 $13.16 $12.18 $12.70 $6.74 95,828
2015-09-30 $11.93 $13.09 $11.90 $12.64 $6.71 220,490
2015-09-29 $12.01 $12.30 $11.51 $11.74 $6.23 149,604
2015-09-28 $12.71 $12.71 $11.81 $11.89 $6.31 118,164
2015-09-25 $13.00 $13.20 $12.58 $12.66 $6.72 82,429
2015-09-24 $13.54 $13.76 $12.73 $12.88 $6.83 201,423
2015-09-23 $13.94 $14.25 $13.46 $13.64 $7.24 130,671
2015-09-22 $13.92 $14.22 $13.65 $14.16 $7.51 84,257
2015-09-21 $14.39 $14.39 $13.87 $13.95 $7.40 323,687
2015-09-18 $13.77 $14.00 $13.31 $13.99 $7.42 677,154
2015-09-17 $13.72 $14.06 $13.36 $14.02 $7.44 488,786
2015-09-16 $14.44 $14.64 $13.52 $13.90 $7.38 307,657
2015-09-15 $14.24 $14.68 $14.14 $14.30 $7.59 205,035
2015-09-14 $14.28 $14.45 $14.06 $14.23 $7.55 61,474
2015-09-11 $14.32 $14.56 $14.05 $14.42 $7.65 157,412
2015-09-10 $14.36 $14.58 $14.15 $14.47 $7.68 209,779
2015-09-09 $14.70 $14.70 $14.00 $14.36 $7.62 335,056
2015-09-08 $15.01 $15.02 $14.26 $14.60 $7.75 238,885
2015-09-04 $14.58 $14.93 $14.25 $14.82 $7.86 192,898
2015-09-03 $14.97 $15.28 $14.41 $14.96 $7.94 269,973
2015-09-02 $15.13 $15.32 $14.60 $14.67 $7.78 75,693
2015-09-01 $15.34 $15.51 $14.70 $15.16 $8.04 153,890
2015-08-31 $15.00 $15.77 $14.70 $15.52 $8.24 112,333
2015-08-28 $15.36 $15.92 $14.57 $15.05 $7.99 86,996
2015-08-27 $14.70 $15.29 $14.64 $14.94 $7.93 111,705
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.