Euronav NV (EURN) Exchange: NYSE
Data as of March 29, 2024
$16.63 ($0.18) 1.09%
Euronav NV - Daily Information
Click for more stock information on Euronav NV.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $16.50 |
Previous Close | $16.63 |
High | $16.69 |
Low | $16.46 |
Adjusted Open | $16.50 |
Previous Adjusted Close | $16.63 |
Adjusted High | $16.69 |
Adjusted Low | $16.46 |
About Euronav NV (EURN)
Euronav NV is a Belgium-based maritime investment company that operates the world's largest and most modern tanker fleet. The company offers tankers and related services to international oil companies, refiners and traders, and pools and financial institutions. The company also provides ship management, crewing services and new building consultancy services. Euronav was founded in 1991 and has steadily grown ever since. It is a public traded company listed on the Euronext Brussels and Euronext Amsterdam stock exchanges.
Invest in Euronav NV (EURN)
Historical Stock Data for Euronav NV (EURN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $16.50 | $16.69 | $16.46 | $16.63 | $16.63 | 267,585 |
2024-03-27 | $16.28 | $16.45 | $16.27 | $16.45 | $16.45 | 407,486 |
2024-03-26 | $16.25 | $16.42 | $16.18 | $16.41 | $16.41 | 410,641 |
2024-03-25 | $16.01 | $16.33 | $15.93 | $16.23 | $16.23 | 845,346 |
2024-03-22 | $16.10 | $16.30 | $15.97 | $15.98 | $15.98 | 1,571,034 |
2024-03-21 | $14.94 | $16.04 | $14.81 | $16.03 | $16.03 | 5,005,160 |
2024-03-20 | $14.46 | $14.84 | $14.10 | $14.69 | $14.69 | 3,788,789 |
2024-03-19 | $15.25 | $15.88 | $15.25 | $15.40 | $15.40 | 1,383,965 |
2024-03-18 | $16.27 | $16.38 | $15.43 | $15.48 | $15.48 | 1,601,233 |
2024-03-15 | $17.68 | $17.80 | $16.38 | $16.42 | $16.42 | 3,096,051 |
2024-03-14 | $17.75 | $17.86 | $17.73 | $17.85 | $17.85 | 784,801 |
2024-03-13 | $17.80 | $17.83 | $17.66 | $17.75 | $17.75 | 2,995,319 |
2024-03-12 | $17.77 | $17.80 | $17.77 | $17.79 | $17.79 | 444,918 |
2024-03-11 | $17.80 | $17.81 | $17.78 | $17.79 | $17.79 | 463,821 |
2024-03-08 | $17.77 | $17.81 | $17.77 | $17.80 | $17.80 | 1,909,755 |
2024-03-07 | $17.78 | $17.82 | $17.76 | $17.77 | $17.77 | 3,950,309 |
2024-03-06 | $17.72 | $17.80 | $17.72 | $17.79 | $17.79 | 1,737,560 |
2024-03-05 | $17.72 | $17.77 | $17.72 | $17.74 | $17.74 | 1,870,595 |
2024-03-04 | $17.70 | $17.74 | $17.68 | $17.73 | $17.73 | 3,211,493 |
2024-03-01 | $17.71 | $17.75 | $17.64 | $17.64 | $17.64 | 1,060,449 |
2024-02-29 | $17.70 | $17.73 | $17.70 | $17.71 | $17.71 | 1,177,503 |
2024-02-28 | $17.71 | $17.74 | $17.70 | $17.73 | $17.73 | 3,658,464 |
2024-02-27 | $17.72 | $17.74 | $17.67 | $17.70 | $17.70 | 1,870,804 |
2024-02-26 | $17.75 | $17.76 | $17.74 | $17.75 | $17.75 | 877,135 |
2024-02-23 | $17.75 | $17.76 | $17.73 | $17.75 | $17.75 | 705,291 |
2024-02-22 | $17.75 | $17.77 | $17.73 | $17.75 | $17.75 | 1,363,861 |
2024-02-21 | $17.81 | $17.81 | $17.75 | $17.76 | $17.76 | 953,006 |
2024-02-20 | $17.74 | $17.85 | $17.72 | $17.78 | $17.78 | 4,140,520 |
2024-02-16 | $17.75 | $17.77 | $17.74 | $17.74 | $17.74 | 728,357 |
2024-02-15 | $17.74 | $17.80 | $17.73 | $17.77 | $17.77 | 992,691 |
2024-02-14 | $17.81 | $17.82 | $17.72 | $17.76 | $17.76 | 2,475,193 |
2024-02-13 | $17.80 | $17.83 | $17.75 | $17.82 | $17.82 | 1,810,058 |
2024-02-12 | $17.79 | $17.84 | $17.77 | $17.82 | $17.82 | 2,550,456 |
2024-02-09 | $17.79 | $17.81 | $17.76 | $17.81 | $17.81 | 1,205,319 |
2024-02-08 | $17.75 | $17.79 | $17.75 | $17.78 | $17.78 | 2,325,628 |
2024-02-07 | $17.74 | $17.81 | $17.72 | $17.80 | $17.80 | 2,237,494 |
2024-02-06 | $17.71 | $17.75 | $17.70 | $17.75 | $17.75 | 2,098,785 |
2024-02-05 | $17.73 | $17.73 | $17.70 | $17.71 | $17.71 | 1,292,466 |
2024-02-02 | $17.73 | $17.73 | $17.71 | $17.72 | $17.72 | 1,008,591 |
2024-02-01 | $17.74 | $17.78 | $17.69 | $17.73 | $17.73 | 2,393,193 |
2024-01-31 | $17.66 | $17.69 | $17.65 | $17.65 | $17.65 | 1,061,756 |
2024-01-30 | $17.67 | $17.69 | $17.65 | $17.69 | $17.69 | 597,972 |
2024-01-29 | $17.67 | $17.69 | $17.63 | $17.67 | $17.67 | 550,828 |
2024-01-26 | $17.64 | $17.69 | $17.63 | $17.68 | $17.68 | 933,970 |
2024-01-25 | $17.65 | $17.66 | $17.61 | $17.64 | $17.64 | 1,933,879 |
2024-01-24 | $17.65 | $17.73 | $17.62 | $17.62 | $17.62 | 1,260,825 |
2024-01-23 | $17.63 | $17.64 | $17.60 | $17.61 | $17.61 | 966,153 |
2024-01-22 | $17.62 | $17.63 | $17.60 | $17.60 | $17.60 | 1,176,876 |
2024-01-19 | $17.63 | $17.63 | $17.59 | $17.60 | $17.60 | 1,105,465 |
2024-01-18 | $17.62 | $17.62 | $17.59 | $17.61 | $17.61 | 749,509 |
2024-01-17 | $17.58 | $17.63 | $17.56 | $17.61 | $17.61 | 1,307,095 |
2024-01-16 | $17.62 | $17.62 | $17.55 | $17.56 | $17.56 | 1,073,416 |
2024-01-12 | $17.63 | $17.65 | $17.54 | $17.56 | $17.56 | 2,336,204 |
2024-01-11 | $17.60 | $17.63 | $17.59 | $17.60 | $17.60 | 1,356,782 |
2024-01-10 | $17.63 | $17.64 | $17.60 | $17.63 | $17.63 | 1,270,688 |
2024-01-09 | $17.63 | $17.65 | $17.57 | $17.64 | $17.64 | 1,093,086 |
2024-01-08 | $17.62 | $17.65 | $17.58 | $17.61 | $17.61 | 1,016,636 |
2024-01-05 | $17.58 | $17.63 | $17.57 | $17.60 | $17.60 | 1,158,794 |
2024-01-04 | $17.62 | $17.63 | $17.57 | $17.59 | $17.59 | 1,327,080 |
2024-01-03 | $17.62 | $17.65 | $17.59 | $17.61 | $17.61 | 1,178,895 |
2024-01-02 | $17.59 | $17.65 | $17.57 | $17.58 | $17.58 | 1,033,998 |
2023-12-29 | $17.62 | $17.65 | $17.59 | $17.59 | $17.59 | 1,148,238 |
2023-12-28 | $17.61 | $17.70 | $17.61 | $17.62 | $17.62 | 1,169,237 |
2023-12-27 | $17.63 | $17.64 | $17.57 | $17.59 | $17.59 | 926,398 |
2023-12-26 | $17.58 | $17.70 | $17.55 | $17.60 | $17.60 | 2,013,491 |
2023-12-22 | $17.72 | $17.78 | $17.69 | $17.72 | $17.72 | 685,263 |
2023-12-21 | $17.61 | $17.72 | $17.59 | $17.72 | $17.72 | 1,037,112 |
2023-12-20 | $17.61 | $17.67 | $17.60 | $17.61 | $17.61 | 1,619,109 |
2023-12-19 | $17.58 | $17.64 | $17.58 | $17.64 | $17.64 | 1,736,279 |
2023-12-18 | $17.57 | $17.72 | $17.56 | $17.59 | $17.59 | 2,537,075 |
2023-12-15 | $17.51 | $17.60 | $17.51 | $17.54 | $17.54 | 1,773,388 |
2023-12-14 | $17.55 | $17.57 | $17.52 | $17.55 | $17.55 | 1,834,849 |
2023-12-13 | $17.50 | $17.55 | $17.49 | $17.55 | $17.55 | 1,148,622 |
2023-12-12 | $17.45 | $17.52 | $17.45 | $17.50 | $17.50 | 1,330,931 |
2023-12-11 | $17.96 | $17.96 | $17.91 | $17.94 | $17.37 | 1,873,593 |
2023-12-08 | $17.98 | $17.98 | $17.90 | $17.94 | $17.94 | 1,735,926 |
2023-12-07 | $17.97 | $17.98 | $17.94 | $17.96 | $17.96 | 1,583,224 |
2023-12-06 | $17.97 | $17.98 | $17.94 | $17.95 | $17.95 | 2,190,286 |
2023-12-05 | $17.95 | $18.00 | $17.95 | $17.99 | $17.99 | 1,120,731 |
2023-12-04 | $18.00 | $18.02 | $17.95 | $17.97 | $17.97 | 2,000,288 |
2023-12-01 | $17.97 | $18.02 | $17.97 | $18.00 | $18.00 | 1,388,029 |
2023-11-30 | $17.96 | $18.00 | $17.95 | $17.99 | $17.99 | 1,805,876 |
2023-11-29 | $18.05 | $18.05 | $17.95 | $17.95 | $17.95 | 3,082,468 |
2023-11-28 | $18.16 | $18.17 | $18.13 | $18.14 | $18.14 | 923,132 |
2023-11-27 | $18.13 | $18.17 | $18.07 | $18.13 | $18.13 | 1,947,390 |
2023-11-24 | $18.15 | $18.20 | $18.14 | $18.16 | $18.16 | 708,377 |
2023-11-22 | $18.05 | $18.09 | $18.05 | $18.07 | $18.07 | 1,841,155 |
2023-11-21 | $18.02 | $18.08 | $18.02 | $18.05 | $18.05 | 1,981,210 |
2023-11-20 | $18.03 | $18.06 | $18.00 | $18.03 | $18.03 | 1,043,178 |
2023-11-17 | $18.00 | $18.09 | $18.00 | $18.03 | $18.03 | 1,138,428 |
2023-11-16 | $17.99 | $18.04 | $17.98 | $18.01 | $18.01 | 2,057,590 |
2023-11-15 | $18.08 | $18.12 | $18.00 | $18.00 | $18.00 | 2,431,844 |
2023-11-14 | $18.02 | $18.07 | $17.95 | $18.03 | $18.03 | 2,504,172 |
2023-11-13 | $17.97 | $18.03 | $17.96 | $17.98 | $17.98 | 1,218,604 |
2023-11-10 | $17.94 | $18.03 | $17.94 | $18.01 | $18.01 | 1,518,648 |
2023-11-09 | $17.94 | $18.04 | $17.94 | $17.99 | $17.99 | 2,051,114 |
2023-11-08 | $17.99 | $18.02 | $17.94 | $17.97 | $17.97 | 2,093,863 |
2023-11-07 | $17.89 | $18.06 | $17.78 | $17.96 | $17.96 | 2,011,114 |
2023-11-06 | $18.06 | $18.06 | $17.88 | $17.95 | $17.95 | 1,475,990 |
2023-11-03 | $18.00 | $18.14 | $18.00 | $18.13 | $18.13 | 2,395,374 |
2023-11-02 | $17.97 | $18.11 | $17.88 | $18.08 | $18.08 | 2,253,789 |
2023-11-01 | $17.84 | $18.02 | $17.83 | $17.95 | $17.95 | 1,932,720 |
2023-10-31 | $17.81 | $17.88 | $17.81 | $17.83 | $17.83 | 1,340,719 |
2023-10-30 | $17.94 | $17.94 | $17.82 | $17.84 | $17.84 | 1,395,625 |
2023-10-27 | $17.89 | $17.89 | $17.83 | $17.87 | $17.87 | 1,336,816 |
2023-10-26 | $17.84 | $17.88 | $17.81 | $17.86 | $17.86 | 1,440,369 |
2023-10-25 | $17.82 | $17.91 | $17.82 | $17.87 | $17.87 | 1,210,313 |
2023-10-24 | $17.81 | $17.90 | $17.80 | $17.84 | $17.84 | 1,301,130 |
2023-10-23 | $17.80 | $17.87 | $17.78 | $17.80 | $17.80 | 1,822,847 |
2023-10-20 | $17.83 | $17.90 | $17.79 | $17.80 | $17.80 | 1,616,997 |
2023-10-19 | $17.83 | $17.88 | $17.77 | $17.79 | $17.79 | 1,162,372 |
2023-10-18 | $17.80 | $17.91 | $17.74 | $17.91 | $17.91 | 2,653,306 |
2023-10-17 | $17.82 | $17.92 | $17.77 | $17.82 | $17.82 | 933,444 |
2023-10-16 | $17.78 | $17.84 | $17.76 | $17.81 | $17.81 | 4,557,865 |
2023-10-13 | $17.75 | $17.91 | $17.75 | $17.83 | $17.83 | 4,425,158 |
2023-10-12 | $17.83 | $17.90 | $17.79 | $17.85 | $17.85 | 2,368,368 |
2023-10-11 | $17.71 | $17.95 | $17.67 | $17.89 | $17.89 | 3,654,512 |
2023-10-10 | $17.67 | $17.76 | $17.65 | $17.75 | $17.75 | 4,156,802 |
2023-10-09 | $17.64 | $17.76 | $17.62 | $17.69 | $17.69 | 7,825,517 |
2023-10-06 | $17.21 | $17.37 | $17.13 | $17.25 | $17.25 | 4,429,615 |
2023-10-05 | $17.69 | $17.70 | $16.88 | $17.29 | $17.29 | 11,492,362 |
2023-10-04 | $14.90 | $14.90 | $14.45 | $14.77 | $14.77 | 1,689,701 |
2023-10-03 | $15.28 | $15.46 | $14.93 | $15.16 | $15.16 | 2,002,216 |
2023-10-02 | $15.88 | $16.10 | $15.43 | $15.44 | $15.44 | 2,802,174 |
2023-09-29 | $17.14 | $17.14 | $15.68 | $16.43 | $16.43 | 5,204,868 |
2023-09-28 | $17.18 | $17.52 | $17.01 | $17.48 | $17.48 | 824,193 |
2023-09-27 | $17.53 | $17.80 | $17.20 | $17.46 | $17.46 | 1,022,159 |
2023-09-26 | $17.29 | $17.59 | $17.14 | $17.43 | $17.43 | 2,176,875 |
2023-09-25 | $17.00 | $17.38 | $16.85 | $17.29 | $17.29 | 1,615,420 |
2023-09-22 | $17.68 | $17.89 | $17.21 | $17.21 | $17.21 | 2,681,086 |
2023-09-21 | $16.74 | $17.31 | $16.44 | $17.20 | $17.20 | 3,476,546 |
2023-09-20 | $16.39 | $16.90 | $16.37 | $16.57 | $16.57 | 969,359 |
2023-09-19 | $16.67 | $16.79 | $16.20 | $16.20 | $16.20 | 730,589 |
2023-09-18 | $15.76 | $16.47 | $15.71 | $16.31 | $16.31 | 1,370,644 |
2023-09-15 | $15.44 | $15.82 | $15.41 | $15.68 | $15.68 | 1,123,153 |
2023-09-14 | $15.46 | $15.85 | $15.41 | $15.49 | $15.49 | 1,090,771 |
2023-09-13 | $15.43 | $15.49 | $15.03 | $15.16 | $15.16 | 653,743 |
2023-09-12 | $15.21 | $15.58 | $15.20 | $15.46 | $15.46 | 783,908 |
2023-09-11 | $15.59 | $15.62 | $15.13 | $15.26 | $15.26 | 1,163,161 |
2023-09-08 | $15.28 | $15.59 | $15.24 | $15.58 | $15.58 | 839,509 |
2023-09-07 | $15.40 | $15.46 | $15.20 | $15.33 | $15.33 | 960,789 |
2023-09-06 | $15.65 | $15.83 | $15.47 | $15.57 | $15.57 | 919,725 |
2023-09-05 | $16.78 | $16.78 | $16.29 | $16.35 | $15.55 | 1,625,498 |
2023-09-01 | $17.23 | $17.23 | $16.83 | $17.11 | $16.27 | 1,150,581 |
2023-08-31 | $17.65 | $17.66 | $17.05 | $17.22 | $16.38 | 1,864,194 |
2023-08-30 | $17.98 | $17.98 | $17.64 | $17.86 | $16.99 | 1,612,270 |
2023-08-29 | $17.90 | $18.11 | $17.71 | $18.08 | $17.20 | 762,019 |
2023-08-28 | $18.19 | $18.30 | $17.82 | $17.91 | $17.91 | 673,607 |
2023-08-25 | $18.06 | $18.15 | $17.79 | $18.02 | $18.02 | 896,003 |
2023-08-24 | $18.13 | $18.39 | $17.85 | $17.87 | $17.87 | 830,879 |
2023-08-23 | $17.98 | $18.18 | $17.72 | $17.98 | $17.98 | 1,228,419 |
2023-08-22 | $18.31 | $18.42 | $18.16 | $18.16 | $18.16 | 825,439 |
2023-08-21 | $18.45 | $18.48 | $18.04 | $18.37 | $18.37 | 742,459 |
2023-08-18 | $17.81 | $18.51 | $17.78 | $18.44 | $18.44 | 1,223,043 |
2023-08-17 | $18.13 | $18.35 | $17.92 | $18.16 | $18.16 | 1,424,958 |
2023-08-16 | $18.17 | $18.37 | $17.76 | $17.78 | $17.78 | 2,172,015 |
2023-08-15 | $17.91 | $17.92 | $17.51 | $17.55 | $17.55 | 983,485 |
2023-08-14 | $17.71 | $17.76 | $17.46 | $17.63 | $17.63 | 796,444 |
2023-08-11 | $17.65 | $17.80 | $17.58 | $17.60 | $17.60 | 919,375 |
2023-08-10 | $17.64 | $17.83 | $17.32 | $17.40 | $17.40 | 1,003,331 |
2023-08-09 | $17.48 | $17.71 | $17.35 | $17.44 | $17.44 | 950,104 |
2023-08-08 | $17.02 | $17.46 | $16.90 | $17.20 | $17.20 | 1,604,292 |
2023-08-07 | $17.25 | $17.25 | $16.84 | $16.89 | $16.89 | 803,706 |
2023-08-04 | $17.50 | $17.51 | $17.03 | $17.07 | $17.07 | 1,458,252 |
2023-08-03 | $16.64 | $17.43 | $16.64 | $16.94 | $16.94 | 1,697,918 |
2023-08-02 | $16.16 | $16.31 | $15.91 | $16.24 | $16.24 | 746,734 |
2023-08-01 | $16.44 | $16.46 | $16.20 | $16.25 | $16.25 | 615,000 |
2023-07-31 | $16.36 | $16.68 | $16.24 | $16.51 | $16.51 | 944,839 |
2023-07-28 | $15.55 | $15.82 | $15.50 | $15.78 | $15.78 | 809,302 |
2023-07-27 | $15.51 | $15.67 | $15.36 | $15.38 | $15.38 | 1,375,105 |
2023-07-26 | $15.50 | $15.66 | $15.36 | $15.51 | $15.51 | 637,510 |
2023-07-25 | $15.24 | $15.89 | $15.23 | $15.72 | $15.72 | 1,034,392 |
2023-07-24 | $14.83 | $15.21 | $14.81 | $15.20 | $15.20 | 637,937 |
2023-07-21 | $15.05 | $15.05 | $14.74 | $14.79 | $14.79 | 693,073 |
2023-07-20 | $14.95 | $15.05 | $14.83 | $15.01 | $15.01 | 668,122 |
2023-07-19 | $15.10 | $15.19 | $14.89 | $14.98 | $14.98 | 1,105,994 |
2023-07-18 | $15.15 | $15.25 | $15.02 | $15.04 | $15.04 | 558,081 |
2023-07-17 | $15.14 | $15.30 | $15.08 | $15.18 | $15.18 | 556,503 |
2023-07-14 | $15.67 | $15.67 | $15.20 | $15.20 | $15.20 | 655,774 |
2023-07-13 | $15.92 | $15.98 | $15.78 | $15.80 | $15.80 | 818,740 |
2023-07-12 | $15.92 | $16.01 | $15.62 | $15.69 | $15.69 | 879,617 |
2023-07-11 | $15.36 | $15.65 | $15.32 | $15.60 | $15.60 | 806,059 |
2023-07-10 | $15.18 | $15.40 | $15.05 | $15.24 | $15.24 | 1,005,019 |
2023-07-07 | $14.91 | $15.20 | $14.87 | $15.10 | $15.10 | 972,246 |
2023-07-06 | $15.09 | $15.27 | $14.84 | $14.88 | $14.88 | 1,377,778 |
2023-07-05 | $15.25 | $15.55 | $15.06 | $15.37 | $15.37 | 1,017,730 |
2023-07-03 | $15.46 | $15.73 | $15.34 | $15.35 | $15.35 | 477,303 |
2023-06-30 | $15.32 | $15.40 | $15.16 | $15.22 | $15.22 | 1,061,308 |
2023-06-29 | $14.81 | $15.23 | $14.80 | $14.97 | $14.97 | 1,982,476 |
2023-06-28 | $14.90 | $14.98 | $14.71 | $14.77 | $14.77 | 785,722 |
2023-06-27 | $15.06 | $15.23 | $14.97 | $14.97 | $14.97 | 1,033,703 |
2023-06-26 | $15.50 | $15.51 | $15.09 | $15.09 | $15.09 | 586,197 |
2023-06-23 | $15.70 | $15.85 | $15.52 | $15.59 | $15.59 | 951,370 |
2023-06-22 | $16.00 | $16.24 | $15.82 | $16.24 | $16.24 | 1,119,839 |
2023-06-21 | $16.23 | $16.42 | $16.11 | $16.16 | $16.16 | 1,026,914 |
2023-06-20 | $16.27 | $16.27 | $15.66 | $16.07 | $16.07 | 1,403,859 |
2023-06-16 | $16.34 | $16.46 | $16.20 | $16.42 | $16.42 | 1,623,411 |
2023-06-15 | $16.43 | $16.62 | $16.27 | $16.44 | $16.44 | 1,670,090 |
2023-06-14 | $16.15 | $16.49 | $16.10 | $16.19 | $16.19 | 2,199,463 |
2023-06-13 | $16.24 | $16.61 | $15.53 | $15.84 | $15.84 | 3,777,776 |
2023-06-12 | $16.47 | $16.88 | $15.89 | $15.97 | $15.97 | 3,858,654 |
2023-06-09 | $16.34 | $16.49 | $16.08 | $16.31 | $16.31 | 1,914,584 |
2023-06-08 | $15.64 | $16.36 | $15.57 | $16.04 | $16.04 | 3,308,643 |
2023-06-07 | $15.91 | $16.38 | $15.62 | $16.30 | $15.62 | 2,711,819 |
2023-06-06 | $15.08 | $16.03 | $15.03 | $15.99 | $15.32 | 3,313,132 |
2023-06-05 | $15.46 | $15.58 | $15.26 | $15.39 | $14.75 | 1,961,936 |
2023-06-02 | $15.64 | $16.25 | $15.64 | $15.96 | $15.29 | 2,701,530 |
2023-06-01 | $14.92 | $15.26 | $14.79 | $15.16 | $14.53 | 2,868,980 |
2023-05-31 | $15.30 | $16.11 | $15.15 | $15.44 | $14.74 | 6,583,321 |
2023-05-30 | $15.90 | $15.96 | $15.51 | $15.95 | $15.95 | 2,167,723 |
2023-05-26 | $15.87 | $15.97 | $15.59 | $15.85 | $15.85 | 997,204 |
2023-05-25 | $15.95 | $16.04 | $15.56 | $15.59 | $15.59 | 1,358,109 |
2023-05-24 | $15.86 | $16.14 | $15.75 | $16.00 | $16.00 | 1,113,262 |
2023-05-23 | $16.38 | $16.44 | $16.02 | $16.04 | $16.04 | 906,378 |
2023-05-22 | $16.66 | $16.82 | $16.44 | $16.51 | $16.51 | 1,018,819 |
2023-05-19 | $16.49 | $17.08 | $16.44 | $16.77 | $16.77 | 1,018,394 |
2023-05-18 | $16.18 | $16.25 | $15.78 | $16.17 | $16.17 | 1,188,811 |
2023-05-17 | $16.56 | $16.66 | $16.30 | $16.38 | $16.38 | 1,046,908 |
2023-05-16 | $16.12 | $16.84 | $16.07 | $16.64 | $16.64 | 1,820,249 |
2023-05-15 | $16.38 | $16.44 | $15.89 | $16.16 | $16.16 | 1,156,211 |
2023-05-12 | $16.73 | $16.89 | $16.22 | $16.22 | $16.22 | 1,309,089 |
2023-05-11 | $15.94 | $16.79 | $15.84 | $16.51 | $16.51 | 1,574,087 |
2023-05-10 | $15.63 | $15.80 | $15.37 | $15.72 | $15.72 | 896,936 |
2023-05-09 | $15.26 | $15.62 | $15.16 | $15.53 | $15.53 | 822,800 |
2023-05-08 | $15.69 | $15.71 | $15.39 | $15.58 | $15.58 | 783,962 |
2023-05-05 | $15.62 | $16.06 | $15.62 | $15.84 | $15.84 | 1,096,529 |
2023-05-04 | $15.42 | $15.77 | $15.30 | $15.54 | $15.54 | 1,131,847 |
2023-05-03 | $16.13 | $16.13 | $15.71 | $15.81 | $15.81 | 1,037,431 |
2023-05-02 | $16.78 | $16.78 | $16.01 | $16.30 | $16.30 | 1,437,082 |
2023-05-01 | $17.18 | $17.24 | $16.87 | $16.94 | $16.94 | 590,827 |
2023-04-28 | $16.80 | $17.31 | $16.72 | $17.20 | $17.20 | 624,838 |
2023-04-27 | $16.78 | $17.19 | $16.67 | $17.02 | $17.02 | 894,613 |
2023-04-26 | $17.28 | $17.28 | $16.70 | $16.74 | $16.74 | 1,054,556 |
2023-04-25 | $17.59 | $17.63 | $17.18 | $17.26 | $17.26 | 901,515 |
2023-04-24 | $16.95 | $18.05 | $16.90 | $17.83 | $17.83 | 1,349,288 |
2023-04-21 | $16.75 | $16.84 | $16.56 | $16.81 | $16.81 | 1,000,373 |
2023-04-20 | $17.34 | $17.46 | $16.93 | $17.03 | $17.03 | 758,795 |
2023-04-19 | $17.97 | $17.97 | $17.38 | $17.67 | $17.67 | 910,499 |
2023-04-18 | $18.16 | $18.41 | $18.00 | $18.29 | $18.29 | 1,062,710 |
2023-04-17 | $17.85 | $18.24 | $17.76 | $18.18 | $18.18 | 984,040 |
2023-04-14 | $17.61 | $17.71 | $17.40 | $17.69 | $17.69 | 535,969 |
2023-04-13 | $17.21 | $17.58 | $17.20 | $17.41 | $17.41 | 746,124 |
2023-04-12 | $17.00 | $17.15 | $16.89 | $17.04 | $17.04 | 577,422 |
2023-04-11 | $16.69 | $17.17 | $16.59 | $17.01 | $17.01 | 761,506 |
2023-04-10 | $16.50 | $16.99 | $16.45 | $16.77 | $16.77 | 674,558 |
2023-04-06 | $16.91 | $16.98 | $16.41 | $16.43 | $16.43 | 807,435 |
2023-04-05 | $16.36 | $17.01 | $16.14 | $16.85 | $16.85 | 1,873,759 |
2023-04-04 | $16.14 | $16.38 | $16.05 | $16.29 | $16.29 | 2,628,548 |
2023-04-03 | $16.66 | $16.82 | $15.85 | $16.11 | $16.11 | 3,745,375 |
2023-03-31 | $16.58 | $16.84 | $16.53 | $16.79 | $16.79 | 1,045,740 |
2023-03-30 | $16.86 | $16.86 | $16.39 | $16.70 | $16.70 | 1,016,144 |
2023-03-29 | $16.93 | $17.04 | $16.68 | $16.79 | $16.79 | 1,430,425 |
2023-03-28 | $17.14 | $17.40 | $17.09 | $17.25 | $17.25 | 950,318 |
2023-03-27 | $17.10 | $17.41 | $16.90 | $17.38 | $17.38 | 1,300,114 |
2023-03-24 | $17.08 | $17.13 | $16.67 | $16.92 | $16.92 | 1,719,042 |
2023-03-23 | $17.69 | $18.84 | $17.50 | $17.65 | $17.65 | 2,940,743 |
2023-03-22 | $17.73 | $17.95 | $17.29 | $17.57 | $17.57 | 1,473,893 |
2023-03-21 | $17.61 | $18.01 | $17.47 | $17.77 | $17.77 | 1,347,404 |
2023-03-20 | $16.55 | $16.99 | $16.52 | $16.73 | $16.73 | 939,435 |
2023-03-17 | $16.92 | $16.98 | $16.25 | $16.42 | $16.42 | 1,254,934 |
2023-03-16 | $16.45 | $16.71 | $16.11 | $16.38 | $16.38 | 1,484,544 |
2023-03-15 | $16.66 | $16.93 | $16.36 | $16.70 | $16.70 | 1,894,940 |
2023-03-14 | $17.68 | $18.10 | $17.49 | $17.84 | $17.84 | 1,523,079 |
2023-03-13 | $17.49 | $17.91 | $17.29 | $17.45 | $17.45 | 2,471,154 |
2023-03-10 | $18.28 | $18.64 | $18.06 | $18.25 | $18.25 | 1,452,376 |
2023-03-09 | $18.85 | $18.99 | $18.20 | $18.26 | $18.26 | 1,629,648 |
2023-03-08 | $18.57 | $18.82 | $18.36 | $18.72 | $18.72 | 1,129,938 |
2023-03-07 | $18.36 | $18.48 | $18.00 | $18.44 | $18.44 | 1,150,320 |
2023-03-06 | $18.55 | $18.63 | $18.29 | $18.50 | $18.50 | 1,078,641 |
2023-03-03 | $18.29 | $19.18 | $18.29 | $19.02 | $19.02 | 977,789 |
2023-03-02 | $18.75 | $18.80 | $18.42 | $18.57 | $18.57 | 1,233,847 |
2023-03-01 | $18.38 | $18.83 | $18.17 | $18.76 | $18.76 | 1,516,275 |
2023-02-28 | $18.72 | $18.90 | $18.10 | $18.21 | $18.21 | 1,970,436 |
2023-02-27 | $18.27 | $18.53 | $18.17 | $18.47 | $18.47 | 1,587,441 |
2023-02-24 | $17.54 | $18.65 | $17.46 | $18.38 | $18.38 | 3,173,397 |
2023-02-23 | $16.62 | $17.74 | $16.62 | $17.64 | $17.64 | 2,850,126 |
2023-02-22 | $16.45 | $16.69 | $16.09 | $16.39 | $16.39 | 1,074,504 |
2023-02-21 | $16.45 | $16.80 | $16.26 | $16.55 | $16.55 | 1,701,455 |
2023-02-17 | $16.72 | $16.72 | $16.30 | $16.46 | $16.43 | 914,894 |
2023-02-16 | $16.75 | $16.84 | $16.50 | $16.71 | $16.68 | 1,338,616 |
2023-02-15 | $16.55 | $16.82 | $16.37 | $16.78 | $16.75 | 1,109,705 |
2023-02-14 | $16.63 | $17.25 | $16.54 | $16.69 | $16.66 | 2,038,579 |
2023-02-13 | $16.12 | $16.92 | $16.04 | $16.85 | $16.82 | 2,097,803 |
2023-02-10 | $16.23 | $16.26 | $15.59 | $15.88 | $15.85 | 1,768,481 |
2023-02-09 | $16.61 | $17.05 | $16.23 | $16.36 | $16.33 | 2,934,787 |
2023-02-08 | $16.08 | $16.46 | $16.06 | $16.31 | $16.28 | 1,771,606 |
2023-02-07 | $16.58 | $16.68 | $15.90 | $16.23 | $16.20 | 4,660,767 |
2023-02-06 | $15.96 | $16.92 | $15.96 | $16.80 | $16.77 | 2,194,556 |
2023-02-03 | $16.07 | $16.47 | $16.02 | $16.04 | $16.04 | 1,389,825 |
2023-02-02 | $16.33 | $16.42 | $15.89 | $16.18 | $16.18 | 1,805,120 |
2023-02-01 | $15.90 | $16.15 | $15.73 | $15.96 | $15.96 | 1,802,624 |
2023-01-31 | $15.62 | $15.85 | $15.53 | $15.74 | $15.74 | 1,570,352 |
2023-01-30 | $15.62 | $15.87 | $15.62 | $15.74 | $15.74 | 1,941,893 |
2023-01-27 | $15.35 | $15.78 | $15.31 | $15.74 | $15.74 | 2,401,760 |
2023-01-26 | $15.79 | $15.81 | $15.29 | $15.30 | $15.30 | 1,742,260 |
2023-01-25 | $15.48 | $15.70 | $15.38 | $15.65 | $15.65 | 2,807,687 |
2023-01-24 | $15.78 | $15.87 | $15.77 | $15.80 | $15.80 | 2,388,099 |
2023-01-23 | $15.78 | $15.98 | $15.72 | $15.96 | $15.96 | 3,234,554 |
2023-01-20 | $15.70 | $15.89 | $15.49 | $15.83 | $15.83 | 1,397,289 |
2023-01-19 | $15.30 | $15.61 | $15.30 | $15.58 | $15.58 | 3,139,386 |
2023-01-18 | $15.48 | $15.66 | $15.33 | $15.46 | $15.46 | 5,454,456 |
2023-01-17 | $15.40 | $15.57 | $15.22 | $15.27 | $15.27 | 2,998,802 |
2023-01-13 | $14.59 | $15.12 | $14.44 | $15.01 | $15.01 | 3,685,604 |
2023-01-12 | $13.77 | $14.53 | $13.59 | $14.49 | $14.49 | 7,616,465 |
2023-01-11 | $14.06 | $14.20 | $13.23 | $13.31 | $13.31 | 10,709,678 |
2023-01-10 | $13.13 | $13.98 | $12.94 | $13.50 | $13.50 | 19,092,513 |
2023-01-09 | $15.97 | $16.31 | $15.83 | $15.94 | $15.94 | 2,807,993 |
2023-01-06 | $16.04 | $16.09 | $15.64 | $15.65 | $15.65 | 2,261,380 |
2023-01-05 | $15.39 | $15.68 | $15.27 | $15.62 | $15.62 | 1,923,978 |
2023-01-04 | $15.65 | $15.90 | $14.90 | $15.08 | $15.08 | 3,058,165 |
2023-01-03 | $16.90 | $16.90 | $16.12 | $16.14 | $16.14 | 2,576,945 |
2022-12-30 | $16.68 | $17.08 | $16.63 | $17.04 | $17.04 | 2,844,605 |
2022-12-29 | $16.77 | $17.00 | $16.51 | $16.78 | $16.78 | 2,368,924 |
2022-12-28 | $17.21 | $17.21 | $16.54 | $16.59 | $16.59 | 1,264,650 |
2022-12-27 | $17.19 | $17.46 | $17.10 | $17.43 | $17.43 | 715,175 |
2022-12-23 | $17.14 | $17.26 | $16.76 | $17.24 | $17.24 | 1,702,923 |
2022-12-22 | $17.42 | $17.61 | $16.88 | $17.12 | $17.12 | 954,725 |
2022-12-21 | $18.03 | $18.11 | $17.55 | $17.57 | $17.57 | 934,812 |
2022-12-20 | $17.63 | $18.19 | $17.60 | $17.98 | $17.98 | 2,182,996 |
2022-12-19 | $18.25 | $18.29 | $17.44 | $17.63 | $17.63 | 1,527,818 |
2022-12-16 | $18.35 | $18.55 | $18.10 | $18.30 | $18.30 | 2,315,929 |
2022-12-15 | $18.69 | $19.08 | $18.44 | $18.62 | $18.62 | 3,542,160 |
2022-12-14 | $19.29 | $19.42 | $18.45 | $18.76 | $18.76 | 3,018,308 |
2022-12-13 | $19.68 | $19.81 | $19.18 | $19.36 | $19.36 | 3,532,312 |
2022-12-12 | $18.94 | $20.10 | $18.91 | $19.91 | $19.91 | 3,788,981 |
2022-12-09 | $17.83 | $18.11 | $17.49 | $17.82 | $17.82 | 2,792,227 |
2022-12-08 | $17.76 | $18.53 | $17.64 | $18.07 | $18.07 | 8,184,162 |
2022-12-07 | $18.43 | $18.50 | $17.18 | $17.49 | $17.49 | 2,141,448 |
2022-12-06 | $19.53 | $19.66 | $18.46 | $18.55 | $18.55 | 1,765,233 |
2022-12-05 | $20.71 | $21.00 | $19.61 | $19.62 | $19.62 | 3,263,114 |
2022-12-02 | $19.28 | $20.52 | $19.10 | $20.37 | $20.37 | 1,504,930 |
2022-12-01 | $19.28 | $19.57 | $19.08 | $19.39 | $19.39 | 1,184,043 |
2022-11-30 | $19.00 | $19.69 | $18.91 | $19.50 | $19.50 | 2,263,935 |
2022-11-29 | $18.42 | $18.82 | $18.18 | $18.28 | $18.28 | 1,822,558 |
2022-11-28 | $18.76 | $18.89 | $18.21 | $18.22 | $18.22 | 1,964,888 |
2022-11-25 | $18.80 | $19.54 | $18.47 | $19.45 | $19.45 | 971,590 |
2022-11-23 | $19.90 | $20.41 | $19.49 | $19.65 | $19.65 | 840,344 |
2022-11-22 | $20.45 | $20.49 | $19.90 | $19.96 | $19.96 | 945,522 |
2022-11-21 | $20.48 | $20.75 | $19.78 | $20.32 | $20.32 | 1,350,907 |
2022-11-18 | $19.87 | $20.32 | $19.69 | $20.18 | $20.18 | 940,686 |
2022-11-17 | $19.44 | $20.55 | $19.41 | $20.27 | $20.27 | 1,522,798 |
2022-11-16 | $20.00 | $20.33 | $19.79 | $19.79 | $19.79 | 1,190,685 |
2022-11-15 | $19.58 | $20.17 | $19.11 | $19.97 | $19.97 | 1,249,950 |
2022-11-14 | $19.06 | $19.48 | $18.94 | $19.09 | $19.09 | 629,075 |
2022-11-11 | $19.11 | $19.37 | $18.58 | $18.91 | $18.91 | 858,224 |
2022-11-10 | $19.09 | $19.14 | $18.37 | $18.78 | $18.78 | 946,905 |
2022-11-09 | $19.64 | $19.86 | $18.82 | $18.90 | $18.90 | 604,291 |
2022-11-08 | $19.02 | $19.80 | $18.94 | $19.67 | $19.67 | 705,013 |
2022-11-07 | $19.30 | $19.48 | $18.91 | $18.99 | $18.99 | 784,293 |
2022-11-04 | $19.10 | $19.44 | $18.68 | $19.19 | $19.19 | 1,101,055 |
2022-11-03 | $18.32 | $18.78 | $18.26 | $18.44 | $18.44 | 1,714,203 |
2022-11-02 | $18.68 | $19.22 | $18.44 | $18.56 | $18.56 | 1,049,158 |
2022-11-01 | $18.21 | $18.89 | $18.17 | $18.75 | $18.75 | 994,747 |
2022-10-31 | $17.40 | $17.86 | $17.18 | $17.83 | $17.83 | 1,149,250 |
2022-10-28 | $18.10 | $18.15 | $17.49 | $17.65 | $17.65 | 1,013,978 |
2022-10-27 | $18.36 | $18.55 | $18.05 | $18.21 | $18.21 | 699,393 |
2022-10-26 | $18.35 | $18.66 | $18.20 | $18.35 | $18.35 | 622,089 |
2022-10-25 | $17.86 | $18.37 | $17.74 | $18.22 | $18.22 | 599,270 |
2022-10-24 | $18.09 | $18.19 | $17.78 | $18.08 | $18.08 | 754,663 |
2022-10-21 | $17.20 | $17.74 | $17.06 | $17.71 | $17.71 | 615,101 |
2022-10-20 | $17.58 | $17.67 | $17.10 | $17.34 | $17.34 | 876,576 |
2022-10-19 | $17.66 | $17.72 | $17.09 | $17.57 | $17.57 | 1,119,539 |
2022-10-18 | $17.94 | $18.14 | $17.80 | $18.05 | $18.05 | 908,579 |
2022-10-17 | $17.05 | $17.68 | $16.80 | $17.52 | $17.52 | 1,662,244 |
2022-10-14 | $16.34 | $16.87 | $16.06 | $16.76 | $16.76 | 1,588,779 |
2022-10-13 | $14.99 | $16.05 | $14.91 | $15.97 | $15.97 | 1,833,942 |
2022-10-12 | $14.94 | $15.27 | $14.58 | $15.19 | $15.19 | 961,939 |
2022-10-11 | $15.20 | $15.27 | $14.68 | $14.89 | $14.89 | 1,371,194 |
2022-10-10 | $15.50 | $15.82 | $15.30 | $15.39 | $15.39 | 1,891,536 |
2022-10-07 | $15.06 | $15.54 | $14.96 | $15.28 | $15.28 | 763,272 |
2022-10-06 | $14.75 | $15.44 | $14.67 | $15.06 | $15.06 | 1,405,881 |
2022-10-05 | $14.50 | $14.66 | $14.20 | $14.58 | $14.58 | 1,646,947 |
2022-10-04 | $15.20 | $15.33 | $14.77 | $14.81 | $14.81 | 1,524,230 |
2022-10-03 | $15.35 | $15.51 | $14.99 | $15.20 | $15.20 | 1,476,437 |
2022-09-30 | $15.58 | $15.84 | $15.32 | $15.39 | $15.39 | 718,422 |
2022-09-29 | $16.05 | $16.21 | $14.82 | $15.38 | $15.38 | 2,233,112 |
2022-09-28 | $15.97 | $16.53 | $15.70 | $16.48 | $16.48 | 1,602,230 |
2022-09-27 | $16.63 | $16.73 | $16.23 | $16.49 | $16.49 | 1,265,965 |
2022-09-26 | $16.46 | $17.13 | $16.33 | $16.58 | $16.58 | 1,050,697 |
2022-09-23 | $17.17 | $17.17 | $16.39 | $16.73 | $16.73 | 1,494,487 |
2022-09-22 | $18.19 | $18.70 | $17.81 | $17.94 | $17.94 | 901,192 |
2022-09-21 | $18.79 | $18.83 | $18.19 | $18.20 | $18.20 | 951,088 |
2022-09-20 | $18.70 | $18.85 | $18.25 | $18.57 | $18.57 | 1,970,423 |
2022-09-19 | $17.10 | $19.16 | $17.10 | $19.02 | $19.02 | 2,097,828 |
2022-09-16 | $17.57 | $17.89 | $17.19 | $17.83 | $17.83 | 1,232,112 |
2022-09-15 | $17.77 | $18.02 | $17.60 | $17.87 | $17.87 | 884,818 |
2022-09-14 | $17.70 | $18.52 | $17.67 | $18.20 | $18.20 | 1,258,421 |
2022-09-13 | $17.44 | $17.73 | $17.32 | $17.33 | $17.33 | 742,230 |
2022-09-12 | $17.45 | $17.73 | $17.42 | $17.71 | $17.71 | 815,477 |
2022-09-09 | $17.36 | $17.98 | $17.36 | $17.77 | $17.77 | 855,804 |
2022-09-08 | $16.57 | $16.99 | $16.32 | $16.92 | $16.92 | 1,165,015 |
2022-09-07 | $16.82 | $17.09 | $16.66 | $16.70 | $16.70 | 1,537,746 |
2022-09-06 | $16.62 | $17.77 | $16.54 | $17.65 | $17.65 | 2,898,279 |
2022-09-02 | $16.38 | $16.45 | $16.08 | $16.23 | $16.23 | 913,130 |
2022-09-01 | $16.10 | $16.30 | $15.91 | $16.08 | $16.08 | 954,064 |
2022-08-31 | $15.89 | $16.31 | $15.75 | $16.24 | $16.24 | 825,003 |
2022-08-30 | $16.64 | $16.65 | $15.95 | $16.14 | $16.14 | 1,365,710 |
2022-08-29 | $16.49 | $17.01 | $16.47 | $16.93 | $16.90 | 1,182,120 |
2022-08-26 | $16.45 | $16.51 | $16.06 | $16.35 | $16.35 | 1,221,355 |
2022-08-25 | $17.22 | $17.24 | $16.12 | $16.22 | $16.22 | 1,366,885 |
2022-08-24 | $16.68 | $17.00 | $16.60 | $16.83 | $16.83 | 1,178,643 |
2022-08-23 | $16.41 | $16.66 | $16.20 | $16.28 | $16.28 | 929,181 |
2022-08-22 | $16.38 | $16.95 | $16.38 | $16.52 | $16.52 | 1,589,521 |
2022-08-19 | $16.60 | $16.67 | $16.35 | $16.37 | $16.37 | 845,499 |
2022-08-18 | $16.74 | $16.99 | $16.55 | $16.84 | $16.84 | 1,196,432 |
2022-08-17 | $16.22 | $16.88 | $16.09 | $16.71 | $16.71 | 1,457,831 |
2022-08-16 | $15.81 | $16.00 | $15.56 | $15.84 | $15.84 | 883,744 |
2022-08-15 | $15.53 | $15.75 | $15.18 | $15.73 | $15.73 | 1,254,262 |
2022-08-12 | $15.89 | $16.05 | $15.71 | $16.00 | $16.00 | 895,866 |
2022-08-11 | $15.79 | $16.30 | $15.78 | $16.04 | $16.04 | 1,301,442 |
2022-08-10 | $15.40 | $15.46 | $15.17 | $15.37 | $15.37 | 872,375 |
2022-08-09 | $15.36 | $15.65 | $15.27 | $15.50 | $15.50 | 1,215,878 |
2022-08-08 | $14.76 | $15.41 | $14.68 | $15.24 | $15.24 | 1,640,021 |
2022-08-05 | $14.03 | $14.82 | $14.00 | $14.47 | $14.47 | 1,559,002 |
2022-08-04 | $14.08 | $14.62 | $14.05 | $14.32 | $14.32 | 1,222,477 |
2022-08-03 | $14.58 | $14.78 | $14.37 | $14.52 | $14.52 | 864,743 |
2022-08-02 | $14.63 | $14.94 | $14.47 | $14.56 | $14.56 | 1,338,444 |
2022-08-01 | $13.81 | $14.53 | $13.81 | $14.32 | $14.32 | 1,993,708 |
2022-07-29 | $13.42 | $13.65 | $13.31 | $13.55 | $13.55 | 742,479 |
2022-07-28 | $13.71 | $13.81 | $13.27 | $13.47 | $13.47 | 1,158,682 |
2022-07-27 | $13.39 | $14.09 | $13.36 | $14.03 | $14.03 | 2,213,743 |
2022-07-26 | $13.41 | $13.44 | $13.08 | $13.23 | $13.23 | 1,046,278 |
2022-07-25 | $13.12 | $13.44 | $12.92 | $13.33 | $13.33 | 1,283,006 |
2022-07-22 | $13.19 | $13.40 | $12.91 | $13.00 | $13.00 | 1,221,088 |
2022-07-21 | $12.94 | $13.46 | $12.82 | $13.44 | $13.44 | 1,666,493 |
2022-07-20 | $13.05 | $13.32 | $12.92 | $13.20 | $13.20 | 1,725,950 |
2022-07-19 | $12.81 | $13.36 | $12.76 | $13.31 | $13.31 | 1,390,282 |
2022-07-18 | $12.56 | $13.04 | $12.52 | $12.85 | $12.85 | 1,682,234 |
2022-07-15 | $12.21 | $12.46 | $11.94 | $12.41 | $12.41 | 960,561 |
2022-07-14 | $11.80 | $12.04 | $11.66 | $12.00 | $12.00 | 1,533,625 |
2022-07-13 | $11.73 | $12.23 | $11.71 | $12.09 | $12.09 | 1,905,346 |
2022-07-12 | $11.38 | $11.77 | $11.30 | $11.65 | $11.65 | 1,968,066 |
2022-07-11 | $11.38 | $11.43 | $11.08 | $11.38 | $11.38 | 1,555,354 |
2022-07-08 | $11.33 | $11.41 | $11.06 | $11.29 | $11.29 | 987,709 |
2022-07-07 | $11.10 | $11.63 | $11.10 | $11.22 | $11.22 | 859,252 |
2022-07-06 | $11.25 | $11.41 | $10.51 | $10.94 | $10.94 | 1,363,373 |
2022-07-05 | $11.83 | $11.87 | $11.54 | $11.76 | $11.76 | 1,087,469 |
2022-07-01 | $11.75 | $12.15 | $11.54 | $12.04 | $12.04 | 788,707 |
2022-06-30 | $12.09 | $12.22 | $11.90 | $11.93 | $11.93 | 928,957 |
2022-06-29 | $12.93 | $12.96 | $12.34 | $12.42 | $12.42 | 958,056 |
2022-06-28 | $12.81 | $12.88 | $12.54 | $12.60 | $12.60 | 627,544 |
2022-06-27 | $12.47 | $12.86 | $12.37 | $12.75 | $12.75 | 1,635,176 |
2022-06-24 | $11.91 | $12.46 | $11.89 | $12.34 | $12.34 | 1,407,681 |
2022-06-23 | $11.95 | $12.05 | $11.59 | $11.79 | $11.79 | 890,195 |
2022-06-22 | $11.93 | $12.06 | $11.81 | $11.89 | $11.89 | 831,085 |
2022-06-21 | $11.89 | $12.42 | $11.81 | $12.20 | $12.20 | 1,181,537 |
2022-06-17 | $11.62 | $11.83 | $11.20 | $11.20 | $11.20 | 1,629,914 |
2022-06-16 | $11.67 | $11.83 | $11.39 | $11.44 | $11.44 | 1,223,959 |
2022-06-15 | $11.86 | $12.02 | $11.65 | $11.89 | $11.89 | 842,147 |
2022-06-14 | $11.78 | $12.07 | $11.69 | $11.76 | $11.76 | 1,205,665 |
2022-06-13 | $12.05 | $12.12 | $11.57 | $11.76 | $11.76 | 1,287,006 |
2022-06-10 | $12.16 | $12.60 | $12.08 | $12.44 | $12.44 | 1,680,682 |
2022-06-09 | $12.71 | $12.84 | $12.30 | $12.32 | $12.32 | 1,039,520 |
2022-06-08 | $13.22 | $13.30 | $12.83 | $13.23 | $13.23 | 1,274,387 |
2022-06-07 | $13.12 | $13.61 | $13.07 | $13.57 | $13.57 | 1,404,736 |
2022-06-06 | $13.47 | $13.64 | $13.25 | $13.38 | $13.38 | 1,103,754 |
2022-06-03 | $13.45 | $13.59 | $13.28 | $13.49 | $13.49 | 835,991 |
2022-06-02 | $13.53 | $13.82 | $13.34 | $13.48 | $13.48 | 2,306,191 |
2022-06-01 | $12.95 | $13.60 | $12.90 | $13.38 | $13.38 | 2,329,062 |
2022-05-31 | $13.15 | $13.25 | $12.50 | $12.80 | $12.74 | 3,978,427 |
2022-05-27 | $12.72 | $13.13 | $12.38 | $13.03 | $12.97 | 1,875,546 |
2022-05-26 | $12.32 | $12.75 | $12.32 | $12.72 | $12.66 | 2,175,028 |
2022-05-25 | $11.97 | $12.36 | $11.93 | $12.32 | $12.27 | 2,441,672 |
2022-05-24 | $12.00 | $12.20 | $11.77 | $11.92 | $11.87 | 2,055,619 |
2022-05-23 | $11.69 | $11.96 | $11.50 | $11.90 | $11.85 | 2,986,650 |
2022-05-20 | $11.62 | $11.74 | $11.44 | $11.69 | $11.64 | 1,388,178 |
2022-05-19 | $11.46 | $11.82 | $11.45 | $11.66 | $11.61 | 1,865,056 |
2022-05-18 | $11.43 | $11.60 | $11.17 | $11.33 | $11.28 | 1,860,808 |
2022-05-17 | $11.51 | $11.52 | $10.84 | $10.91 | $10.86 | 1,710,089 |
2022-05-16 | $11.05 | $11.50 | $10.99 | $11.42 | $11.37 | 2,951,562 |
2022-05-13 | $10.57 | $10.91 | $10.57 | $10.80 | $10.75 | 1,580,425 |
2022-05-12 | $10.35 | $10.53 | $9.94 | $10.49 | $10.44 | 2,934,368 |
2022-05-11 | $10.81 | $11.08 | $10.53 | $10.54 | $10.49 | 1,547,449 |
2022-05-10 | $10.56 | $10.78 | $10.35 | $10.72 | $10.67 | 2,273,505 |
2022-05-09 | $11.49 | $11.49 | $10.31 | $10.33 | $10.28 | 2,613,480 |
2022-05-06 | $11.99 | $12.01 | $11.65 | $11.78 | $11.73 | 1,759,482 |
2022-05-05 | $12.11 | $12.19 | $11.66 | $11.79 | $11.74 | 1,654,551 |
2022-05-04 | $11.94 | $12.07 | $11.68 | $12.00 | $11.95 | 2,284,118 |
2022-05-03 | $11.67 | $11.82 | $11.40 | $11.47 | $11.42 | 2,459,377 |
2022-05-02 | $11.68 | $11.77 | $11.17 | $11.30 | $11.25 | 1,978,340 |
2022-04-29 | $11.75 | $11.92 | $11.59 | $11.83 | $11.78 | 4,724,227 |
2022-04-28 | $11.71 | $12.00 | $11.59 | $11.96 | $11.91 | 1,522,203 |
2022-04-27 | $11.48 | $11.85 | $11.21 | $11.70 | $11.65 | 2,347,969 |
2022-04-26 | $11.42 | $11.83 | $11.31 | $11.53 | $11.48 | 1,719,537 |
2022-04-25 | $11.67 | $11.82 | $11.27 | $11.69 | $11.64 | 2,790,875 |
2022-04-22 | $12.21 | $12.31 | $12.00 | $12.15 | $12.10 | 3,006,941 |
2022-04-21 | $12.25 | $12.48 | $11.97 | $12.05 | $12.00 | 1,661,254 |
2022-04-20 | $12.11 | $12.18 | $11.90 | $12.14 | $12.09 | 1,680,113 |
2022-04-19 | $12.23 | $12.51 | $12.12 | $12.33 | $12.27 | 1,518,894 |
2022-04-18 | $12.79 | $12.82 | $12.41 | $12.55 | $12.49 | 1,117,027 |
2022-04-14 | $12.67 | $12.70 | $12.46 | $12.65 | $12.59 | 1,219,592 |
2022-04-13 | $12.75 | $12.82 | $12.56 | $12.67 | $12.61 | 1,884,364 |
2022-04-12 | $12.92 | $12.95 | $12.74 | $12.79 | $12.73 | 2,415,765 |
2022-04-11 | $12.98 | $13.16 | $12.61 | $12.81 | $12.75 | 3,220,826 |
2022-04-08 | $12.12 | $13.24 | $12.09 | $13.01 | $12.95 | 5,597,739 |
2022-04-07 | $12.46 | $12.53 | $11.81 | $12.00 | $11.95 | 6,881,027 |
2022-04-06 | $11.68 | $11.72 | $11.13 | $11.24 | $11.19 | 2,431,245 |
2022-04-05 | $11.52 | $11.87 | $11.50 | $11.69 | $11.64 | 3,432,022 |
2022-04-04 | $11.53 | $12.20 | $11.41 | $11.67 | $11.62 | 8,712,983 |
2022-04-01 | $11.00 | $11.24 | $10.89 | $11.03 | $10.98 | 4,474,613 |
2022-03-31 | $10.63 | $10.79 | $10.57 | $10.57 | $10.52 | 1,070,844 |
2022-03-30 | $10.24 | $10.64 | $10.23 | $10.54 | $10.49 | 1,525,710 |
2022-03-29 | $10.00 | $10.03 | $9.78 | $9.94 | $9.90 | 888,351 |
2022-03-28 | $10.29 | $10.34 | $10.10 | $10.14 | $10.09 | 760,301 |
2022-03-25 | $10.15 | $10.40 | $10.10 | $10.39 | $10.34 | 1,887,458 |
2022-03-24 | $10.53 | $10.55 | $10.08 | $10.08 | $10.04 | 1,533,363 |
2022-03-23 | $10.83 | $10.99 | $10.68 | $10.68 | $10.63 | 896,412 |
2022-03-22 | $10.91 | $10.94 | $10.75 | $10.79 | $10.74 | 992,453 |
2022-03-21 | $10.78 | $10.96 | $10.74 | $10.84 | $10.79 | 705,036 |
2022-03-18 | $10.64 | $10.95 | $10.61 | $10.81 | $10.76 | 1,900,936 |
2022-03-17 | $10.86 | $11.01 | $10.75 | $10.84 | $10.79 | 1,250,099 |
2022-03-16 | $10.80 | $11.20 | $10.56 | $10.79 | $10.74 | 1,687,135 |
2022-03-15 | $10.33 | $10.70 | $10.22 | $10.59 | $10.54 | 1,470,172 |
2022-03-14 | $10.44 | $10.48 | $10.18 | $10.31 | $10.26 | 1,671,288 |
2022-03-11 | $10.73 | $11.03 | $10.58 | $10.58 | $10.53 | 2,186,144 |
2022-03-10 | $11.33 | $11.58 | $11.32 | $11.45 | $11.40 | 2,282,586 |
2022-03-09 | $11.49 | $11.49 | $11.23 | $11.30 | $11.25 | 2,865,567 |
2022-03-08 | $11.59 | $12.16 | $11.36 | $11.84 | $11.79 | 4,333,531 |
2022-03-07 | $11.15 | $11.96 | $11.15 | $11.75 | $11.70 | 4,589,275 |
2022-03-04 | $10.80 | $11.16 | $10.74 | $11.13 | $11.08 | 1,817,602 |
2022-03-03 | $11.06 | $11.17 | $10.91 | $11.07 | $11.02 | 1,992,679 |
2022-03-02 | $10.70 | $10.94 | $10.62 | $10.94 | $10.89 | 2,557,016 |
2022-03-01 | $11.11 | $11.22 | $10.91 | $11.03 | $10.98 | 1,435,135 |
2022-02-28 | $11.12 | $11.37 | $11.01 | $11.28 | $11.23 | 2,090,170 |
2022-02-25 | $10.58 | $11.09 | $10.52 | $10.99 | $10.94 | 2,081,456 |
2022-02-24 | $9.98 | $11.02 | $9.98 | $10.78 | $10.73 | 2,827,559 |
2022-02-23 | $10.38 | $10.60 | $10.34 | $10.42 | $10.37 | 1,428,148 |
2022-02-22 | $10.48 | $10.84 | $10.46 | $10.77 | $10.72 | 2,103,337 |
2022-02-18 | $10.32 | $10.36 | $10.22 | $10.25 | $10.20 | 1,102,013 |
2022-02-17 | $10.35 | $10.59 | $10.35 | $10.54 | $10.49 | 1,210,405 |
2022-02-16 | $10.22 | $10.58 | $10.22 | $10.47 | $10.42 | 1,524,710 |
2022-02-15 | $9.97 | $10.18 | $9.94 | $10.15 | $10.10 | 1,318,814 |
2022-02-14 | $9.82 | $10.04 | $9.76 | $9.98 | $9.94 | 2,331,149 |
2022-02-11 | $9.82 | $10.31 | $9.81 | $10.11 | $10.06 | 1,894,124 |
2022-02-10 | $9.62 | $9.95 | $9.60 | $9.84 | $9.80 | 1,796,896 |
2022-02-09 | $9.41 | $9.52 | $9.38 | $9.51 | $9.47 | 1,257,900 |
2022-02-08 | $9.39 | $9.53 | $9.28 | $9.53 | $9.49 | 1,866,874 |
2022-02-07 | $9.32 | $9.61 | $9.26 | $9.48 | $9.44 | 1,786,815 |
2022-02-04 | $8.70 | $9.23 | $8.67 | $9.13 | $9.09 | 2,531,637 |
2022-02-03 | $8.22 | $8.70 | $8.20 | $8.54 | $8.50 | 1,585,353 |
2022-02-02 | $8.79 | $8.82 | $8.51 | $8.54 | $8.50 | 775,242 |
2022-02-01 | $8.29 | $8.64 | $8.29 | $8.63 | $8.59 | 892,883 |
2022-01-31 | $8.11 | $8.36 | $8.05 | $8.32 | $8.28 | 965,326 |
2022-01-28 | $8.41 | $8.46 | $8.21 | $8.38 | $8.34 | 790,775 |
2022-01-27 | $8.48 | $8.66 | $8.32 | $8.40 | $8.36 | 1,045,268 |
2022-01-26 | $8.67 | $8.68 | $8.30 | $8.46 | $8.42 | 1,200,736 |
2022-01-25 | $8.34 | $8.52 | $8.13 | $8.49 | $8.45 | 1,211,140 |
2022-01-24 | $8.19 | $8.31 | $7.91 | $8.29 | $8.25 | 3,113,055 |
2022-01-21 | $8.87 | $8.87 | $8.34 | $8.38 | $8.34 | 1,433,874 |
2022-01-20 | $9.04 | $9.15 | $8.85 | $8.85 | $8.81 | 759,327 |
2022-01-19 | $9.06 | $9.13 | $8.99 | $9.02 | $8.98 | 856,618 |
2022-01-18 | $9.17 | $9.23 | $9.01 | $9.02 | $8.98 | 752,549 |
2022-01-14 | $9.07 | $9.29 | $9.06 | $9.27 | $9.23 | 408,885 |
2022-01-13 | $9.37 | $9.38 | $9.15 | $9.19 | $9.15 | 744,310 |
2022-01-12 | $9.53 | $9.56 | $9.39 | $9.39 | $9.35 | 678,257 |
2022-01-11 | $9.19 | $9.53 | $9.18 | $9.44 | $9.40 | 1,221,827 |
2022-01-10 | $9.20 | $9.21 | $9.04 | $9.15 | $9.11 | 719,121 |
2022-01-07 | $9.09 | $9.15 | $8.99 | $9.14 | $9.10 | 1,050,703 |
2022-01-06 | $9.16 | $9.24 | $8.98 | $9.01 | $8.97 | 574,305 |
2022-01-05 | $9.22 | $9.37 | $9.01 | $9.02 | $8.98 | 872,821 |
2022-01-04 | $9.23 | $9.36 | $9.18 | $9.28 | $9.24 | 1,142,750 |
2022-01-03 | $8.93 | $9.17 | $8.90 | $9.13 | $9.09 | 1,388,612 |
2021-12-31 | $8.87 | $8.93 | $8.73 | $8.89 | $8.85 | 832,539 |
2021-12-30 | $8.75 | $8.91 | $8.72 | $8.86 | $8.82 | 1,261,746 |
2021-12-29 | $8.79 | $8.80 | $8.69 | $8.69 | $8.65 | 870,688 |
2021-12-28 | $8.77 | $8.93 | $8.77 | $8.85 | $8.81 | 651,486 |
2021-12-27 | $8.84 | $8.85 | $8.69 | $8.71 | $8.67 | 630,089 |
2021-12-23 | $8.79 | $8.86 | $8.69 | $8.81 | $8.77 | 625,992 |
2021-12-22 | $8.66 | $8.82 | $8.60 | $8.80 | $8.76 | 782,406 |
2021-12-21 | $8.56 | $8.70 | $8.56 | $8.59 | $8.55 | 706,927 |
2021-12-20 | $8.45 | $8.63 | $8.40 | $8.61 | $8.57 | 1,237,214 |
2021-12-17 | $8.68 | $8.70 | $8.51 | $8.51 | $8.47 | 1,195,856 |
2021-12-16 | $8.66 | $8.80 | $8.60 | $8.80 | $8.76 | 1,750,218 |
2021-12-15 | $8.63 | $8.66 | $8.43 | $8.64 | $8.60 | 1,046,358 |
2021-12-14 | $8.59 | $8.77 | $8.58 | $8.66 | $8.62 | 1,020,325 |
2021-12-13 | $8.88 | $8.93 | $8.72 | $8.81 | $8.77 | 810,561 |
2021-12-10 | $9.13 | $9.22 | $9.09 | $9.17 | $9.13 | 662,505 |
2021-12-09 | $9.17 | $9.18 | $9.03 | $9.08 | $9.04 | 762,824 |
2021-12-08 | $9.29 | $9.40 | $9.27 | $9.29 | $9.25 | 855,311 |
2021-12-07 | $9.18 | $9.37 | $9.11 | $9.22 | $9.18 | 1,151,787 |
2021-12-06 | $8.86 | $9.02 | $8.76 | $8.98 | $8.94 | 983,607 |
2021-12-03 | $9.01 | $9.04 | $8.65 | $8.75 | $8.71 | 1,551,020 |
2021-12-02 | $9.03 | $9.24 | $9.02 | $9.14 | $9.10 | 1,167,189 |
2021-12-01 | $9.44 | $9.47 | $8.98 | $8.99 | $8.95 | 1,609,666 |
2021-11-30 | $9.41 | $9.49 | $9.26 | $9.47 | $9.43 | 1,779,601 |
2021-11-29 | $9.47 | $9.55 | $9.32 | $9.32 | $9.28 | 1,189,849 |
2021-11-26 | $9.53 | $9.65 | $9.26 | $9.32 | $9.28 | 2,643,491 |
2021-11-24 | $9.45 | $9.67 | $9.44 | $9.63 | $9.59 | 886,082 |
2021-11-23 | $9.61 | $9.67 | $9.43 | $9.50 | $9.46 | 1,468,971 |
2021-11-22 | $9.60 | $9.77 | $9.59 | $9.70 | $9.66 | 1,225,245 |
2021-11-19 | $9.83 | $9.86 | $9.66 | $9.71 | $9.64 | 1,619,429 |
2021-11-18 | $9.88 | $9.95 | $9.83 | $9.90 | $9.83 | 1,315,479 |
2021-11-17 | $9.93 | $10.09 | $9.92 | $9.95 | $9.88 | 1,021,642 |
2021-11-16 | $10.14 | $10.14 | $9.92 | $9.92 | $9.85 | 975,253 |
2021-11-15 | $10.03 | $10.18 | $9.99 | $10.08 | $10.00 | 1,175,489 |
2021-11-12 | $10.05 | $10.25 | $10.02 | $10.24 | $10.16 | 799,793 |
2021-11-11 | $10.05 | $10.21 | $10.04 | $10.15 | $10.07 | 751,158 |
2021-11-10 | $10.20 | $10.24 | $10.06 | $10.11 | $10.03 | 1,462,876 |
2021-11-09 | $10.15 | $10.18 | $9.99 | $10.16 | $10.08 | 1,185,142 |
2021-11-08 | $9.96 | $10.17 | $9.93 | $9.98 | $9.90 | 1,712,172 |
2021-11-05 | $10.10 | $10.13 | $9.64 | $9.89 | $9.82 | 2,138,939 |
2021-11-04 | $10.65 | $10.67 | $10.28 | $10.34 | $10.26 | 1,295,486 |
2021-11-03 | $10.50 | $10.66 | $10.42 | $10.64 | $10.56 | 1,094,516 |
2021-11-02 | $10.68 | $10.70 | $10.50 | $10.53 | $10.45 | 917,134 |
2021-11-01 | $10.55 | $10.62 | $10.47 | $10.60 | $10.52 | 1,084,361 |
2021-10-29 | $10.78 | $10.83 | $10.53 | $10.55 | $10.47 | 695,621 |
2021-10-28 | $10.63 | $10.72 | $10.58 | $10.69 | $10.61 | 756,416 |
2021-10-27 | $10.93 | $11.07 | $10.66 | $10.74 | $10.66 | 1,753,433 |
2021-10-26 | $10.92 | $10.96 | $10.64 | $10.64 | $10.56 | 1,040,459 |
2021-10-25 | $10.91 | $11.01 | $10.78 | $10.85 | $10.77 | 852,604 |
2021-10-22 | $10.94 | $11.01 | $10.82 | $10.99 | $10.91 | 1,078,407 |
2021-10-21 | $10.84 | $10.85 | $10.64 | $10.66 | $10.58 | 763,103 |
2021-10-20 | $11.00 | $11.01 | $10.87 | $10.90 | $10.82 | 1,196,761 |
2021-10-19 | $11.04 | $11.20 | $10.98 | $11.11 | $11.03 | 3,074,328 |
2021-10-18 | $10.85 | $10.94 | $10.79 | $10.79 | $10.71 | 1,569,882 |
2021-10-15 | $10.70 | $11.01 | $10.68 | $10.87 | $10.79 | 2,562,222 |
2021-10-14 | $10.28 | $10.39 | $10.22 | $10.30 | $10.22 | 1,882,872 |
2021-10-13 | $10.11 | $10.19 | $10.03 | $10.16 | $10.08 | 1,121,016 |
2021-10-12 | $10.42 | $10.46 | $10.13 | $10.13 | $10.05 | 2,058,595 |
2021-10-11 | $10.65 | $10.76 | $10.52 | $10.56 | $10.48 | 2,242,507 |
2021-10-08 | $10.32 | $10.42 | $10.20 | $10.22 | $10.14 | 2,841,694 |
2021-10-07 | $10.05 | $10.37 | $10.04 | $10.35 | $10.27 | 3,179,985 |
2021-10-06 | $9.99 | $10.21 | $9.88 | $10.20 | $10.12 | 4,131,640 |
2021-10-05 | $9.87 | $10.16 | $9.82 | $10.09 | $10.01 | 5,928,461 |
2021-10-04 | $9.76 | $9.90 | $9.71 | $9.87 | $9.80 | 3,451,974 |
2021-10-01 | $9.86 | $9.88 | $9.68 | $9.82 | $9.75 | 1,860,426 |
2021-09-30 | $9.42 | $9.80 | $9.33 | $9.76 | $9.69 | 2,044,161 |
2021-09-29 | $9.32 | $9.39 | $9.23 | $9.32 | $9.25 | 1,284,274 |
2021-09-28 | $9.55 | $9.59 | $9.29 | $9.31 | $9.24 | 1,574,282 |
2021-09-27 | $9.34 | $9.60 | $9.33 | $9.45 | $9.38 | 2,789,244 |
2021-09-24 | $9.01 | $9.34 | $8.99 | $9.22 | $9.15 | 3,342,864 |
2021-09-23 | $8.91 | $9.15 | $8.87 | $9.13 | $9.06 | 2,445,087 |
2021-09-22 | $8.74 | $9.06 | $8.72 | $9.00 | $8.93 | 3,371,707 |
2021-09-21 | $8.47 | $8.67 | $8.46 | $8.65 | $8.58 | 3,082,042 |
2021-09-20 | $8.22 | $8.40 | $8.17 | $8.37 | $8.31 | 3,719,517 |
2021-09-17 | $8.48 | $8.56 | $8.43 | $8.45 | $8.39 | 2,062,905 |
2021-09-16 | $8.60 | $8.69 | $8.50 | $8.63 | $8.56 | 1,326,970 |
2021-09-15 | $8.48 | $8.61 | $8.47 | $8.56 | $8.50 | 1,095,502 |
2021-09-14 | $8.41 | $8.56 | $8.28 | $8.42 | $8.36 | 1,610,257 |
2021-09-13 | $8.43 | $8.51 | $8.31 | $8.34 | $8.28 | 1,458,650 |
2021-09-10 | $8.38 | $8.45 | $8.32 | $8.34 | $8.28 | 729,025 |
2021-09-09 | $8.42 | $8.53 | $8.36 | $8.38 | $8.32 | 1,081,931 |
2021-09-08 | $8.59 | $8.62 | $8.44 | $8.51 | $8.45 | 734,072 |
2021-09-07 | $8.63 | $8.74 | $8.57 | $8.58 | $8.52 | 776,659 |
2021-09-03 | $8.51 | $8.59 | $8.50 | $8.57 | $8.51 | 730,146 |
2021-09-02 | $8.53 | $8.63 | $8.51 | $8.56 | $8.50 | 752,249 |
2021-09-01 | $8.40 | $8.57 | $8.38 | $8.56 | $8.50 | 1,206,908 |
2021-08-31 | $8.22 | $8.26 | $8.10 | $8.17 | $8.11 | 1,224,757 |
2021-08-30 | $8.25 | $8.29 | $8.03 | $8.05 | $7.99 | 1,603,592 |
2021-08-27 | $8.19 | $8.32 | $8.18 | $8.25 | $8.16 | 960,810 |
2021-08-26 | $8.09 | $8.25 | $8.08 | $8.12 | $8.03 | 1,076,600 |
2021-08-25 | $7.99 | $8.06 | $7.92 | $7.99 | $7.90 | 905,904 |
2021-08-24 | $7.99 | $8.09 | $7.97 | $7.99 | $7.90 | 1,007,486 |
2021-08-23 | $7.96 | $7.99 | $7.82 | $7.95 | $7.86 | 1,698,871 |
2021-08-20 | $7.92 | $8.03 | $7.88 | $7.96 | $7.87 | 835,483 |
2021-08-19 | $7.95 | $8.01 | $7.82 | $7.97 | $7.88 | 1,884,018 |
2021-08-18 | $8.10 | $8.28 | $8.06 | $8.16 | $8.07 | 1,797,123 |
2021-08-17 | $7.83 | $8.22 | $7.83 | $8.07 | $7.98 | 2,346,367 |
2021-08-16 | $7.69 | $7.97 | $7.66 | $7.94 | $7.85 | 1,837,575 |
2021-08-13 | $7.81 | $7.81 | $7.55 | $7.75 | $7.66 | 2,217,805 |
2021-08-12 | $8.04 | $8.05 | $7.83 | $7.90 | $7.81 | 1,237,613 |
2021-08-11 | $8.05 | $8.24 | $8.03 | $8.22 | $8.13 | 1,269,649 |
2021-08-10 | $7.86 | $7.95 | $7.80 | $7.92 | $7.83 | 789,737 |
2021-08-09 | $8.03 | $8.04 | $7.83 | $7.88 | $7.79 | 1,337,769 |
2021-08-06 | $8.07 | $8.11 | $7.99 | $8.08 | $7.99 | 726,620 |
2021-08-05 | $8.15 | $8.15 | $8.00 | $8.01 | $7.92 | 1,281,030 |
2021-08-04 | $8.28 | $8.34 | $8.15 | $8.15 | $8.06 | 904,852 |
2021-08-03 | $8.45 | $8.46 | $8.26 | $8.40 | $8.31 | 943,740 |
2021-08-02 | $8.67 | $8.79 | $8.54 | $8.56 | $8.46 | 960,711 |
2021-07-30 | $8.75 | $8.76 | $8.61 | $8.65 | $8.55 | 921,474 |
2021-07-29 | $8.80 | $8.85 | $8.77 | $8.78 | $8.68 | 664,253 |
2021-07-28 | $8.71 | $8.75 | $8.64 | $8.70 | $8.60 | 1,047,819 |
2021-07-27 | $8.64 | $8.64 | $8.50 | $8.58 | $8.48 | 1,160,999 |
2021-07-26 | $8.67 | $8.82 | $8.61 | $8.63 | $8.53 | 1,293,136 |
2021-07-23 | $8.59 | $8.62 | $8.42 | $8.49 | $8.39 | 874,887 |
2021-07-22 | $8.64 | $8.64 | $8.51 | $8.54 | $8.44 | 1,233,933 |
2021-07-21 | $8.39 | $8.64 | $8.39 | $8.64 | $8.54 | 812,876 |
2021-07-20 | $8.24 | $8.32 | $8.15 | $8.30 | $8.21 | 1,503,930 |
2021-07-19 | $8.28 | $8.36 | $8.19 | $8.30 | $8.21 | 2,211,678 |
2021-07-16 | $8.76 | $8.79 | $8.46 | $8.49 | $8.39 | 1,283,639 |
2021-07-15 | $8.67 | $8.74 | $8.57 | $8.65 | $8.55 | 1,384,805 |
2021-07-14 | $8.89 | $8.98 | $8.72 | $8.75 | $8.65 | 1,101,021 |
2021-07-13 | $8.90 | $8.95 | $8.68 | $8.71 | $8.61 | 1,192,050 |
2021-07-12 | $9.04 | $9.07 | $8.92 | $8.96 | $8.86 | 1,314,748 |
2021-07-09 | $9.12 | $9.15 | $9.02 | $9.15 | $9.05 | 1,152,677 |
2021-07-08 | $9.19 | $9.24 | $9.00 | $9.03 | $8.93 | 1,696,250 |
2021-07-07 | $9.55 | $9.57 | $9.18 | $9.24 | $9.14 | 2,292,583 |
2021-07-06 | $9.66 | $9.66 | $9.27 | $9.34 | $9.24 | 1,905,627 |
2021-07-02 | $9.27 | $9.36 | $9.23 | $9.35 | $9.25 | 1,224,679 |
2021-07-01 | $9.42 | $9.45 | $9.16 | $9.16 | $9.06 | 1,512,363 |
2021-06-30 | $9.20 | $9.37 | $9.20 | $9.32 | $9.22 | 1,290,637 |
2021-06-29 | $9.13 | $9.26 | $9.13 | $9.21 | $9.11 | 1,271,928 |
2021-06-28 | $9.35 | $9.35 | $9.04 | $9.11 | $9.01 | 1,344,766 |
2021-06-25 | $9.45 | $9.45 | $9.35 | $9.40 | $9.29 | 535,841 |
2021-06-24 | $9.23 | $9.36 | $9.19 | $9.34 | $9.24 | 519,200 |
2021-06-23 | $9.18 | $9.25 | $9.14 | $9.19 | $9.09 | 743,053 |
2021-06-22 | $9.15 | $9.22 | $9.03 | $9.17 | $9.07 | 818,658 |
2021-06-21 | $8.95 | $9.16 | $8.93 | $9.13 | $9.03 | 712,454 |
2021-06-18 | $9.04 | $9.15 | $8.97 | $9.01 | $8.91 | 1,066,399 |
2021-06-17 | $9.46 | $9.54 | $9.17 | $9.27 | $9.17 | 1,190,377 |
2021-06-16 | $9.49 | $9.65 | $9.49 | $9.58 | $9.47 | 698,087 |
2021-06-15 | $9.46 | $9.57 | $9.36 | $9.53 | $9.42 | 1,304,819 |
2021-06-14 | $9.71 | $9.72 | $9.50 | $9.54 | $9.43 | 1,350,842 |
2021-06-11 | $9.80 | $9.83 | $9.57 | $9.61 | $9.50 | 1,284,278 |
2021-06-10 | $9.70 | $9.80 | $9.61 | $9.66 | $9.55 | 1,594,909 |
2021-06-09 | $9.58 | $9.67 | $9.52 | $9.59 | $9.48 | 722,244 |
2021-06-08 | $9.52 | $9.71 | $9.47 | $9.68 | $9.57 | 1,014,352 |
2021-06-07 | $9.54 | $9.75 | $9.54 | $9.62 | $9.51 | 787,418 |
2021-06-04 | $9.64 | $9.64 | $9.51 | $9.55 | $9.44 | 887,564 |
2021-06-03 | $9.57 | $9.64 | $9.47 | $9.56 | $9.45 | 1,329,233 |
2021-06-02 | $9.71 | $9.77 | $9.65 | $9.75 | $9.64 | 1,337,206 |
2021-06-01 | $9.62 | $9.80 | $9.62 | $9.72 | $9.61 | 1,261,453 |
2021-05-28 | $9.57 | $9.68 | $9.56 | $9.63 | $9.52 | 987,762 |
2021-05-27 | $9.60 | $9.75 | $9.60 | $9.67 | $9.56 | 1,412,143 |
2021-05-26 | $9.73 | $9.83 | $9.70 | $9.79 | $9.68 | 1,178,824 |
2021-05-25 | $9.97 | $9.98 | $9.79 | $9.80 | $9.69 | 1,703,070 |
2021-05-24 | $9.77 | $9.89 | $9.68 | $9.81 | $9.70 | 1,486,718 |
2021-05-21 | $9.57 | $9.88 | $9.54 | $9.75 | $9.64 | 2,069,652 |
2021-05-20 | $9.29 | $9.55 | $9.20 | $9.53 | $9.42 | 1,514,567 |
2021-05-19 | $9.18 | $9.37 | $9.11 | $9.33 | $9.20 | 2,015,714 |
2021-05-18 | $9.38 | $9.47 | $9.32 | $9.44 | $9.30 | 1,131,103 |
2021-05-17 | $9.33 | $9.35 | $9.18 | $9.34 | $9.21 | 1,340,193 |
2021-05-14 | $9.41 | $9.51 | $9.38 | $9.43 | $9.29 | 1,133,284 |
2021-05-13 | $9.16 | $9.42 | $9.07 | $9.39 | $9.26 | 1,967,696 |
2021-05-12 | $8.99 | $9.24 | $8.94 | $9.07 | $8.94 | 1,803,462 |
2021-05-11 | $9.14 | $9.29 | $9.07 | $9.10 | $8.97 | 1,599,016 |
2021-05-10 | $9.43 | $9.48 | $9.23 | $9.25 | $9.12 | 2,288,428 |
2021-05-07 | $8.92 | $9.28 | $8.85 | $9.27 | $9.14 | 2,554,107 |
2021-05-06 | $8.56 | $8.82 | $8.40 | $8.75 | $8.62 | 2,091,950 |
2021-05-05 | $8.75 | $8.82 | $8.70 | $8.70 | $8.58 | 663,928 |
2021-05-04 | $8.81 | $8.92 | $8.70 | $8.70 | $8.58 | 1,300,160 |
2021-05-03 | $8.59 | $8.82 | $8.57 | $8.77 | $8.64 | 948,832 |
2021-04-30 | $8.64 | $8.74 | $8.51 | $8.52 | $8.40 | 672,741 |
2021-04-29 | $8.77 | $8.79 | $8.66 | $8.70 | $8.58 | 1,066,190 |
2021-04-28 | $8.29 | $8.57 | $8.29 | $8.54 | $8.42 | 1,142,774 |
2021-04-27 | $8.34 | $8.38 | $8.20 | $8.28 | $8.16 | 954,541 |
2021-04-26 | $8.24 | $8.30 | $8.22 | $8.23 | $8.11 | 1,420,244 |
2021-04-23 | $8.29 | $8.34 | $8.20 | $8.20 | $8.08 | 1,386,278 |
2021-04-22 | $8.44 | $8.46 | $8.31 | $8.32 | $8.20 | 1,262,075 |
2021-04-21 | $8.34 | $8.54 | $8.33 | $8.54 | $8.42 | 857,279 |
2021-04-20 | $8.59 | $8.62 | $8.34 | $8.35 | $8.23 | 1,265,805 |
2021-04-19 | $8.59 | $8.63 | $8.51 | $8.57 | $8.45 | 2,064,595 |
2021-04-16 | $8.31 | $8.43 | $8.25 | $8.36 | $8.24 | 1,011,910 |
2021-04-15 | $8.49 | $8.49 | $8.29 | $8.37 | $8.25 | 946,401 |
2021-04-14 | $8.26 | $8.46 | $8.25 | $8.42 | $8.30 | 1,190,081 |
2021-04-13 | $8.21 | $8.31 | $8.11 | $8.16 | $8.04 | 1,816,487 |
2021-04-12 | $8.46 | $8.57 | $8.31 | $8.45 | $8.33 | 4,202,607 |
2021-04-09 | $8.90 | $8.91 | $8.75 | $8.75 | $8.62 | 1,618,334 |
2021-04-08 | $9.11 | $9.11 | $8.97 | $8.98 | $8.85 | 1,279,380 |
2021-04-07 | $9.05 | $9.23 | $9.02 | $9.18 | $9.05 | 1,139,432 |
2021-04-06 | $9.04 | $9.17 | $8.99 | $9.02 | $8.89 | 1,876,149 |
2021-04-05 | $9.18 | $9.23 | $9.09 | $9.15 | $9.02 | 1,077,177 |
2021-04-01 | $9.07 | $9.23 | $8.92 | $9.22 | $9.09 | 1,450,054 |
2021-03-31 | $9.08 | $9.25 | $9.03 | $9.15 | $9.02 | 1,343,958 |
2021-03-30 | $9.05 | $9.12 | $8.93 | $8.93 | $8.80 | 1,545,393 |
2021-03-29 | $9.31 | $9.34 | $9.09 | $9.13 | $9.00 | 2,084,776 |
2021-03-26 | $9.31 | $9.62 | $9.26 | $9.56 | $9.42 | 2,286,609 |
2021-03-25 | $8.88 | $9.12 | $8.75 | $9.08 | $8.95 | 1,808,640 |
2021-03-24 | $9.00 | $9.19 | $8.97 | $9.03 | $8.90 | 2,638,294 |
2021-03-23 | $9.32 | $9.34 | $8.71 | $8.73 | $8.60 | 3,453,473 |
2021-03-22 | $9.50 | $9.73 | $9.45 | $9.56 | $9.42 | 2,206,096 |
2021-03-19 | $9.13 | $9.41 | $9.01 | $9.34 | $9.21 | 1,619,897 |
2021-03-18 | $9.40 | $9.81 | $9.23 | $9.26 | $9.13 | 3,491,855 |
2021-03-17 | $9.15 | $9.49 | $9.11 | $9.45 | $9.31 | 1,755,792 |
2021-03-16 | $9.38 | $9.38 | $9.18 | $9.20 | $9.07 | 1,693,684 |
2021-03-15 | $9.24 | $9.50 | $9.19 | $9.50 | $9.36 | 1,787,813 |
2021-03-12 | $9.05 | $9.17 | $9.01 | $9.16 | $9.03 | 629,828 |
2021-03-11 | $9.14 | $9.18 | $9.06 | $9.09 | $8.96 | 786,993 |
2021-03-10 | $8.69 | $9.07 | $8.65 | $9.05 | $8.92 | 1,863,565 |
2021-03-09 | $8.86 | $8.90 | $8.72 | $8.72 | $8.60 | 970,474 |
2021-03-08 | $8.85 | $8.93 | $8.78 | $8.82 | $8.69 | 1,032,739 |
2021-03-05 | $8.93 | $8.98 | $8.75 | $8.94 | $8.81 | 1,242,351 |
2021-03-04 | $9.13 | $9.14 | $8.81 | $8.83 | $8.70 | 1,483,586 |
2021-03-03 | $8.99 | $9.36 | $8.98 | $9.22 | $9.09 | 1,413,229 |
2021-03-02 | $8.97 | $9.19 | $8.95 | $9.09 | $8.96 | 1,004,498 |
2021-03-01 | $8.90 | $9.12 | $8.88 | $9.05 | $8.92 | 1,256,639 |
2021-02-26 | $9.03 | $9.06 | $8.77 | $8.83 | $8.70 | 1,195,139 |
2021-02-25 | $9.20 | $9.29 | $9.11 | $9.14 | $9.01 | 1,418,304 |
2021-02-24 | $8.98 | $9.23 | $8.93 | $9.21 | $9.08 | 1,176,975 |
2021-02-23 | $9.18 | $9.22 | $8.97 | $9.05 | $8.89 | 1,393,394 |
2021-02-22 | $9.45 | $9.49 | $9.22 | $9.23 | $9.07 | 1,292,865 |
2021-02-19 | $9.35 | $9.52 | $9.28 | $9.51 | $9.34 | 1,212,524 |
2021-02-18 | $9.30 | $9.31 | $9.08 | $9.10 | $8.94 | 1,281,527 |
2021-02-17 | $9.36 | $9.54 | $9.31 | $9.40 | $9.24 | 1,593,021 |
2021-02-16 | $9.58 | $9.68 | $9.46 | $9.54 | $9.37 | 1,614,159 |
2021-02-12 | $8.97 | $9.32 | $8.94 | $9.31 | $9.15 | 1,083,494 |
2021-02-11 | $9.01 | $9.13 | $8.92 | $9.08 | $8.92 | 1,062,264 |
2021-02-10 | $8.85 | $9.09 | $8.82 | $9.04 | $8.88 | 1,431,908 |
2021-02-09 | $9.10 | $9.12 | $8.88 | $9.08 | $8.92 | 1,620,028 |
2021-02-08 | $8.75 | $8.94 | $8.68 | $8.91 | $8.75 | 1,758,271 |
2021-02-05 | $8.31 | $8.60 | $8.28 | $8.60 | $8.45 | 1,665,187 |
2021-02-04 | $8.11 | $8.20 | $7.97 | $8.10 | $7.96 | 1,364,249 |
2021-02-03 | $8.07 | $8.30 | $8.07 | $8.20 | $8.06 | 1,092,701 |
2021-02-02 | $8.11 | $8.13 | $8.00 | $8.08 | $7.94 | 985,329 |
2021-02-01 | $8.06 | $8.11 | $7.94 | $7.98 | $7.84 | 1,220,877 |
2021-01-29 | $7.90 | $8.11 | $7.82 | $7.90 | $7.76 | 1,697,286 |
2021-01-28 | $8.00 | $8.02 | $7.82 | $7.87 | $7.73 | 2,009,327 |
2021-01-27 | $8.05 | $8.09 | $7.91 | $7.91 | $7.77 | 948,776 |
2021-01-26 | $8.05 | $8.20 | $8.00 | $8.05 | $7.91 | 1,024,062 |
2021-01-25 | $8.00 | $8.01 | $7.88 | $8.00 | $7.86 | 1,332,017 |
2021-01-22 | $8.13 | $8.16 | $8.07 | $8.13 | $7.99 | 1,184,773 |
2021-01-21 | $8.21 | $8.34 | $8.18 | $8.32 | $8.17 | 1,125,866 |
2021-01-20 | $8.40 | $8.41 | $8.26 | $8.32 | $8.17 | 1,047,266 |
2021-01-19 | $8.46 | $8.55 | $8.32 | $8.45 | $8.30 | 1,420,610 |
2021-01-15 | $8.70 | $8.72 | $8.51 | $8.65 | $8.50 | 1,186,474 |
2021-01-14 | $8.71 | $8.92 | $8.69 | $8.90 | $8.74 | 915,055 |
2021-01-13 | $8.76 | $8.78 | $8.58 | $8.68 | $8.53 | 928,428 |
2021-01-12 | $8.38 | $8.69 | $8.37 | $8.65 | $8.50 | 1,580,516 |
2021-01-11 | $8.50 | $8.57 | $8.28 | $8.40 | $8.25 | 1,759,888 |
2021-01-08 | $8.78 | $8.90 | $8.68 | $8.89 | $8.73 | 1,899,951 |
2021-01-07 | $8.31 | $8.53 | $8.19 | $8.52 | $8.37 | 1,502,713 |
2021-01-06 | $8.25 | $8.34 | $8.22 | $8.25 | $8.11 | 995,463 |
2021-01-05 | $8.43 | $8.46 | $8.18 | $8.22 | $8.08 | 1,209,604 |
2021-01-04 | $8.17 | $8.51 | $8.17 | $8.48 | $8.33 | 2,926,284 |
2020-12-31 | $8.01 | $8.02 | $7.90 | $8.00 | $7.86 | 985,849 |
2020-12-30 | $8.05 | $8.12 | $7.94 | $7.95 | $7.81 | 783,090 |
2020-12-29 | $8.09 | $8.09 | $7.91 | $8.00 | $7.86 | 1,197,938 |
2020-12-28 | $8.20 | $8.21 | $7.96 | $7.99 | $7.85 | 1,029,654 |
2020-12-24 | $8.09 | $8.11 | $8.01 | $8.08 | $7.94 | 311,844 |
2020-12-23 | $7.93 | $8.12 | $7.92 | $8.09 | $7.95 | 1,102,768 |
2020-12-22 | $7.96 | $7.96 | $7.86 | $7.87 | $7.73 | 1,297,991 |
2020-12-21 | $7.93 | $8.02 | $7.90 | $8.02 | $7.88 | 1,646,004 |
2020-12-18 | $8.24 | $8.26 | $8.04 | $8.15 | $8.01 | 1,564,683 |
2020-12-17 | $8.24 | $8.35 | $8.20 | $8.24 | $8.10 | 979,661 |
2020-12-16 | $8.39 | $8.45 | $8.28 | $8.29 | $8.14 | 933,742 |
2020-12-15 | $8.24 | $8.45 | $8.19 | $8.37 | $8.22 | 1,237,210 |
2020-12-14 | $8.30 | $8.33 | $8.15 | $8.25 | $8.11 | 1,527,671 |
2020-12-11 | $8.44 | $8.46 | $8.15 | $8.20 | $8.06 | 1,663,371 |
2020-12-10 | $8.33 | $8.55 | $8.33 | $8.54 | $8.39 | 1,774,925 |
2020-12-09 | $8.35 | $8.40 | $8.25 | $8.30 | $8.15 | 1,568,197 |
2020-12-08 | $8.16 | $8.23 | $8.06 | $8.15 | $8.01 | 1,271,371 |
2020-12-07 | $8.34 | $8.35 | $8.14 | $8.15 | $8.01 | 1,988,853 |
2020-12-04 | $8.05 | $8.35 | $8.05 | $8.34 | $8.19 | 1,828,537 |
2020-12-03 | $7.87 | $7.97 | $7.82 | $7.92 | $7.78 | 1,129,979 |
2020-12-02 | $7.80 | $7.93 | $7.77 | $7.81 | $7.67 | 1,561,118 |
2020-12-01 | $7.98 | $8.01 | $7.78 | $7.82 | $7.68 | 1,533,299 |
2020-11-30 | $7.99 | $7.99 | $7.86 | $7.90 | $7.76 | 2,064,223 |
2020-11-27 | $8.18 | $8.20 | $8.10 | $8.11 | $7.97 | 907,042 |
2020-11-25 | $8.33 | $8.33 | $8.23 | $8.25 | $8.11 | 2,371,207 |
2020-11-24 | $8.36 | $8.53 | $8.34 | $8.52 | $8.37 | 1,693,650 |
2020-11-23 | $8.08 | $8.36 | $8.03 | $8.30 | $8.15 | 2,404,109 |
2020-11-20 | $8.05 | $8.06 | $7.88 | $8.00 | $7.86 | 2,260,332 |
2020-11-19 | $7.97 | $8.09 | $7.93 | $8.05 | $7.91 | 1,322,089 |
2020-11-18 | $8.20 | $8.27 | $8.13 | $8.13 | $7.90 | 1,892,992 |
2020-11-17 | $8.13 | $8.25 | $8.01 | $8.21 | $7.98 | 1,365,173 |
2020-11-16 | $8.25 | $8.32 | $8.16 | $8.23 | $8.00 | 1,830,873 |
2020-11-13 | $7.88 | $8.05 | $7.85 | $8.03 | $7.80 | 1,732,797 |
2020-11-12 | $8.07 | $8.07 | $7.69 | $7.75 | $7.53 | 1,469,316 |
2020-11-11 | $8.15 | $8.20 | $8.05 | $8.07 | $7.84 | 902,493 |
2020-11-10 | $8.13 | $8.26 | $8.06 | $8.26 | $8.03 | 2,303,955 |
2020-11-09 | $8.14 | $8.15 | $7.87 | $7.91 | $7.69 | 3,745,184 |
2020-11-06 | $7.94 | $8.01 | $7.56 | $7.62 | $7.40 | 3,138,662 |
2020-11-05 | $7.45 | $7.70 | $7.40 | $7.66 | $7.44 | 1,494,050 |
2020-11-04 | $7.43 | $7.51 | $7.32 | $7.41 | $7.20 | 1,310,664 |
2020-11-03 | $7.59 | $7.67 | $7.46 | $7.52 | $7.31 | 1,164,337 |
2020-11-02 | $7.45 | $7.61 | $7.42 | $7.47 | $7.26 | 1,201,764 |
2020-10-30 | $7.50 | $7.50 | $7.25 | $7.36 | $7.15 | 1,154,127 |
2020-10-29 | $7.35 | $7.47 | $7.21 | $7.46 | $7.25 | 1,617,417 |
2020-10-28 | $7.62 | $7.64 | $7.43 | $7.47 | $7.26 | 2,034,166 |
2020-10-27 | $7.88 | $7.90 | $7.74 | $7.75 | $7.53 | 781,847 |
2020-10-26 | $7.86 | $7.90 | $7.70 | $7.83 | $7.61 | 1,841,903 |
2020-10-23 | $8.21 | $8.24 | $7.93 | $8.00 | $7.77 | 1,502,848 |
2020-10-22 | $8.17 | $8.25 | $8.14 | $8.21 | $7.98 | 968,838 |
2020-10-21 | $8.10 | $8.21 | $8.08 | $8.12 | $7.89 | 1,720,569 |
2020-10-20 | $8.40 | $8.40 | $8.28 | $8.29 | $8.05 | 881,013 |
2020-10-19 | $8.48 | $8.53 | $8.35 | $8.36 | $8.12 | 1,156,060 |
2020-10-16 | $8.64 | $8.67 | $8.46 | $8.49 | $8.25 | 1,032,492 |
2020-10-15 | $8.63 | $8.76 | $8.60 | $8.75 | $8.50 | 946,103 |
2020-10-14 | $8.69 | $8.89 | $8.69 | $8.85 | $8.60 | 1,019,192 |
2020-10-13 | $8.68 | $8.75 | $8.61 | $8.66 | $8.41 | 1,202,924 |
2020-10-12 | $8.90 | $8.91 | $8.73 | $8.78 | $8.53 | 1,700,286 |
2020-10-09 | $9.21 | $9.26 | $9.06 | $9.11 | $8.85 | 1,332,281 |
2020-10-08 | $8.90 | $9.01 | $8.88 | $8.95 | $8.70 | 1,266,433 |
2020-10-07 | $8.95 | $9.02 | $8.87 | $8.88 | $8.63 | 1,239,565 |
2020-10-06 | $9.15 | $9.24 | $9.01 | $9.06 | $8.80 | 899,078 |
2020-10-05 | $8.99 | $9.19 | $8.96 | $9.18 | $8.92 | 866,883 |
2020-10-02 | $8.79 | $8.97 | $8.70 | $8.88 | $8.63 | 933,250 |
2020-10-01 | $8.80 | $8.88 | $8.71 | $8.85 | $8.60 | 662,850 |
2020-09-30 | $8.82 | $8.93 | $8.80 | $8.83 | $8.58 | 968,280 |
2020-09-29 | $8.77 | $8.85 | $8.68 | $8.77 | $8.52 | 1,367,238 |
2020-09-28 | $8.85 | $8.87 | $8.62 | $8.68 | $8.43 | 1,414,190 |
2020-09-25 | $8.81 | $9.04 | $8.80 | $8.87 | $8.62 | 1,312,322 |
2020-09-24 | $8.71 | $8.86 | $8.59 | $8.76 | $8.51 | 1,678,417 |
2020-09-23 | $9.05 | $9.16 | $8.72 | $8.72 | $8.47 | 1,733,716 |
2020-09-22 | $9.45 | $9.48 | $9.17 | $9.18 | $8.92 | 751,149 |
2020-09-21 | $9.58 | $9.61 | $9.33 | $9.43 | $9.16 | 1,393,069 |
2020-09-18 | $9.69 | $9.82 | $9.65 | $9.82 | $9.54 | 1,204,226 |
2020-09-17 | $9.62 | $9.75 | $9.57 | $9.66 | $9.39 | 1,113,270 |
2020-09-16 | $9.52 | $9.77 | $9.50 | $9.61 | $9.34 | 1,253,491 |
2020-09-15 | $9.76 | $9.78 | $9.46 | $9.55 | $9.28 | 2,310,322 |
2020-09-14 | $9.83 | $9.83 | $9.64 | $9.73 | $9.45 | 1,865,046 |
2020-09-11 | $9.57 | $9.77 | $9.48 | $9.64 | $9.37 | 2,287,907 |
2020-09-10 | $9.20 | $9.29 | $9.11 | $9.19 | $8.93 | 1,189,115 |
2020-09-09 | $9.09 | $9.24 | $9.05 | $9.15 | $8.89 | 1,497,296 |
2020-09-08 | $8.78 | $8.99 | $8.68 | $8.90 | $8.65 | 2,025,603 |
2020-09-04 | $8.53 | $8.66 | $8.38 | $8.64 | $8.39 | 1,419,595 |
2020-09-03 | $8.50 | $8.66 | $8.48 | $8.57 | $8.33 | 2,649,519 |
2020-09-02 | $8.81 | $8.84 | $8.63 | $8.74 | $8.49 | 2,373,663 |
2020-09-01 | $9.12 | $9.13 | $8.99 | $9.07 | $8.81 | 1,302,637 |
2020-08-31 | $9.10 | $9.19 | $9.04 | $9.12 | $8.86 | 1,153,504 |
2020-08-28 | $9.16 | $9.21 | $9.09 | $9.20 | $8.94 | 1,401,278 |
2020-08-27 | $9.32 | $9.38 | $9.00 | $9.11 | $8.85 | 3,212,653 |
2020-08-26 | $9.67 | $9.70 | $9.54 | $9.63 | $9.36 | 1,482,436 |
2020-08-25 | $9.49 | $9.61 | $9.43 | $9.53 | $9.26 | 1,413,341 |
2020-08-24 | $9.45 | $9.53 | $9.32 | $9.50 | $9.23 | 1,710,145 |
2020-08-21 | $9.30 | $9.45 | $9.28 | $9.45 | $9.18 | 1,723,279 |
2020-08-20 | $9.21 | $9.55 | $9.19 | $9.44 | $9.17 | 1,440,228 |
2020-08-19 | $9.61 | $9.63 | $9.38 | $9.39 | $9.12 | 1,705,454 |
2020-08-18 | $9.82 | $9.88 | $9.70 | $9.79 | $9.51 | 2,916,332 |
2020-08-17 | $10.14 | $10.22 | $9.99 | $10.16 | $9.42 | 2,084,890 |
2020-08-14 | $9.97 | $10.17 | $9.83 | $10.05 | $9.32 | 1,760,031 |
2020-08-13 | $10.15 | $10.24 | $10.08 | $10.10 | $9.36 | 1,544,466 |
2020-08-12 | $10.20 | $10.33 | $10.14 | $10.31 | $9.56 | 1,524,204 |
2020-08-11 | $10.24 | $10.28 | $10.06 | $10.08 | $9.35 | 1,545,693 |
2020-08-10 | $10.00 | $10.06 | $9.94 | $9.98 | $9.25 | 1,643,817 |
2020-08-07 | $9.73 | $9.98 | $9.68 | $9.98 | $9.25 | 1,752,520 |
2020-08-06 | $9.91 | $10.00 | $9.79 | $9.88 | $9.16 | 1,551,986 |
2020-08-05 | $9.98 | $10.01 | $9.83 | $9.88 | $9.16 | 1,850,870 |
2020-08-04 | $9.75 | $9.92 | $9.70 | $9.81 | $9.09 | 825,561 |
2020-08-03 | $9.72 | $9.83 | $9.65 | $9.75 | $9.04 | 1,432,056 |
2020-07-31 | $9.76 | $9.80 | $9.59 | $9.79 | $9.08 | 1,462,306 |
2020-07-30 | $9.84 | $9.86 | $9.61 | $9.74 | $9.03 | 1,708,525 |
2020-07-29 | $9.92 | $9.95 | $9.77 | $9.87 | $9.15 | 2,194,267 |
2020-07-28 | $9.67 | $9.74 | $9.57 | $9.72 | $9.01 | 2,389,090 |
2020-07-27 | $9.48 | $9.53 | $9.36 | $9.48 | $8.79 | 1,402,690 |
2020-07-24 | $9.45 | $9.54 | $9.38 | $9.47 | $8.78 | 1,617,644 |
2020-07-23 | $9.19 | $9.46 | $9.19 | $9.38 | $8.70 | 1,423,506 |
2020-07-22 | $9.33 | $9.36 | $9.15 | $9.31 | $8.63 | 1,147,637 |
2020-07-21 | $9.29 | $9.37 | $9.24 | $9.33 | $8.65 | 1,776,745 |
2020-07-20 | $9.22 | $9.38 | $9.11 | $9.30 | $8.62 | 1,553,132 |
2020-07-17 | $9.26 | $9.36 | $9.15 | $9.21 | $8.54 | 1,430,117 |
2020-07-16 | $9.25 | $9.27 | $9.11 | $9.20 | $8.53 | 1,160,779 |
2020-07-15 | $9.16 | $9.40 | $9.07 | $9.33 | $8.65 | 1,742,852 |
2020-07-14 | $8.88 | $9.16 | $8.85 | $9.16 | $8.49 | 1,719,257 |
2020-07-13 | $9.08 | $9.11 | $8.77 | $8.79 | $8.15 | 1,584,677 |
2020-07-10 | $8.65 | $9.07 | $8.65 | $9.06 | $8.40 | 2,636,052 |
2020-07-09 | $8.65 | $8.68 | $8.37 | $8.40 | $7.79 | 2,201,107 |
2020-07-08 | $8.51 | $8.74 | $8.51 | $8.65 | $8.02 | 1,516,629 |
2020-07-07 | $8.84 | $8.87 | $8.43 | $8.49 | $7.87 | 1,962,115 |
2020-07-06 | $8.45 | $8.63 | $8.31 | $8.60 | $7.97 | 2,129,502 |
2020-07-02 | $8.28 | $8.34 | $8.10 | $8.15 | $7.56 | 1,782,073 |
2020-07-01 | $8.16 | $8.40 | $8.10 | $8.33 | $7.72 | 1,669,861 |
2020-06-30 | $8.00 | $8.17 | $7.92 | $8.15 | $7.56 | 2,456,068 |
2020-06-29 | $8.05 | $8.12 | $7.98 | $8.07 | $7.48 | 1,275,892 |
2020-06-26 | $8.13 | $8.16 | $7.85 | $7.92 | $7.34 | 2,130,751 |
2020-06-25 | $8.03 | $8.16 | $7.98 | $8.09 | $7.50 | 1,978,517 |
2020-06-24 | $8.32 | $8.34 | $8.00 | $8.10 | $7.51 | 3,437,664 |
2020-06-23 | $8.47 | $8.51 | $8.39 | $8.40 | $7.79 | 1,722,402 |
2020-06-22 | $8.53 | $8.53 | $8.32 | $8.35 | $7.74 | 1,936,502 |
2020-06-19 | $8.54 | $8.63 | $8.40 | $8.53 | $7.91 | 2,011,189 |
2020-06-18 | $8.40 | $8.68 | $8.40 | $8.57 | $7.95 | 3,484,199 |
2020-06-17 | $8.81 | $8.83 | $8.31 | $8.33 | $7.72 | 4,484,635 |
2020-06-16 | $9.29 | $9.32 | $8.80 | $8.86 | $8.21 | 2,952,323 |
2020-06-15 | $9.14 | $9.18 | $8.88 | $9.14 | $8.47 | 4,138,573 |
2020-06-12 | $10.02 | $10.13 | $9.77 | $9.97 | $8.49 | 4,134,176 |
2020-06-11 | $9.95 | $9.97 | $9.60 | $9.62 | $8.19 | 4,254,270 |
2020-06-10 | $10.50 | $10.50 | $10.11 | $10.12 | $8.62 | 2,701,897 |
2020-06-09 | $10.35 | $10.50 | $10.16 | $10.38 | $8.84 | 2,701,126 |
2020-06-08 | $10.25 | $10.48 | $10.15 | $10.44 | $8.89 | 3,092,473 |
2020-06-05 | $10.05 | $10.09 | $9.84 | $9.95 | $8.47 | 3,433,871 |
2020-06-04 | $10.02 | $10.02 | $9.75 | $9.89 | $8.42 | 2,362,880 |
2020-06-03 | $9.99 | $10.22 | $9.90 | $9.92 | $8.45 | 2,710,414 |
2020-06-02 | $10.08 | $10.09 | $9.83 | $10.05 | $8.56 | 3,409,516 |
2020-06-01 | $10.12 | $10.28 | $10.05 | $10.05 | $8.56 | 1,771,722 |
2020-05-29 | $9.88 | $10.14 | $9.85 | $10.12 | $8.62 | 1,542,703 |
2020-05-28 | $10.47 | $10.51 | $10.12 | $10.14 | $8.64 | 2,446,040 |
2020-05-27 | $10.50 | $10.78 | $10.30 | $10.74 | $8.89 | 4,386,520 |
2020-05-26 | $10.03 | $10.39 | $9.94 | $10.36 | $8.58 | 4,071,229 |
2020-05-22 | $9.68 | $9.80 | $9.50 | $9.77 | $8.09 | 2,789,083 |
2020-05-21 | $9.69 | $9.73 | $9.47 | $9.68 | $8.01 | 2,849,240 |
2020-05-20 | $9.85 | $10.14 | $9.75 | $9.80 | $8.11 | 3,577,020 |
2020-05-19 | $10.02 | $10.06 | $9.58 | $9.58 | $7.93 | 2,957,290 |
2020-05-18 | $9.89 | $9.93 | $9.57 | $9.91 | $8.21 | 3,138,503 |
2020-05-15 | $9.77 | $9.96 | $9.65 | $9.81 | $8.12 | 1,687,144 |
2020-05-14 | $9.75 | $9.79 | $9.51 | $9.70 | $8.03 | 2,636,542 |
2020-05-13 | $9.74 | $9.99 | $9.55 | $9.73 | $8.06 | 3,532,543 |
2020-05-12 | $10.00 | $10.02 | $9.51 | $9.56 | $7.92 | 3,423,402 |
2020-05-11 | $10.19 | $10.26 | $9.80 | $9.84 | $8.15 | 3,018,873 |
2020-05-08 | $10.10 | $10.51 | $10.02 | $10.46 | $8.66 | 2,925,200 |
2020-05-07 | $10.33 | $10.33 | $9.75 | $10.03 | $8.30 | 3,921,533 |
2020-05-06 | $10.33 | $10.33 | $9.37 | $9.63 | $7.97 | 3,663,077 |
2020-05-05 | $10.79 | $10.80 | $9.89 | $10.03 | $8.30 | 5,720,178 |
2020-05-04 | $11.00 | $11.46 | $10.90 | $11.36 | $9.41 | 3,695,105 |
2020-05-01 | $10.70 | $10.97 | $10.49 | $10.64 | $8.81 | 1,970,801 |
2020-04-30 | $11.02 | $11.19 | $10.55 | $10.69 | $8.85 | 3,708,658 |
2020-04-29 | $11.37 | $11.50 | $10.81 | $10.82 | $8.96 | 6,448,709 |
2020-04-28 | $12.25 | $12.47 | $11.51 | $11.90 | $9.85 | 4,351,714 |
2020-04-27 | $11.94 | $12.25 | $11.93 | $12.14 | $10.05 | 4,765,375 |
2020-04-24 | $11.03 | $11.35 | $10.84 | $11.30 | $9.36 | 2,550,183 |
2020-04-23 | $11.70 | $11.88 | $10.87 | $11.15 | $9.23 | 4,766,808 |
2020-04-22 | $11.85 | $11.92 | $11.40 | $11.74 | $9.72 | 4,201,405 |
2020-04-21 | $11.73 | $11.95 | $11.40 | $11.60 | $9.60 | 7,013,356 |
2020-04-20 | $11.04 | $12.41 | $10.84 | $11.77 | $9.75 | 9,662,706 |
2020-04-17 | $10.71 | $10.88 | $10.58 | $10.69 | $8.85 | 1,691,574 |
2020-04-16 | $10.55 | $10.65 | $10.06 | $10.54 | $8.73 | 2,659,992 |
2020-04-15 | $10.53 | $10.67 | $10.10 | $10.29 | $8.52 | 4,276,481 |
2020-04-14 | $10.31 | $10.41 | $9.94 | $10.31 | $8.54 | 1,704,019 |
2020-04-13 | $11.09 | $11.12 | $9.89 | $9.95 | $8.24 | 2,765,228 |
2020-04-09 | $9.85 | $10.90 | $8.92 | $10.32 | $8.54 | 4,048,929 |
2020-04-08 | $9.85 | $10.16 | $9.64 | $9.68 | $8.01 | 2,848,752 |
2020-04-07 | $9.43 | $10.02 | $9.29 | $9.91 | $8.21 | 2,144,758 |
2020-04-06 | $10.14 | $10.14 | $9.58 | $9.91 | $8.21 | 2,038,268 |
2020-04-03 | $9.01 | $9.48 | $8.81 | $9.29 | $7.69 | 3,461,045 |
2020-04-02 | $10.37 | $10.50 | $8.87 | $9.50 | $7.87 | 5,996,060 |
2020-04-01 | $11.09 | $11.48 | $10.81 | $11.02 | $9.12 | 3,134,309 |
2020-03-31 | $11.50 | $11.67 | $11.13 | $11.28 | $9.34 | 3,522,490 |
2020-03-30 | $11.56 | $12.37 | $11.52 | $12.20 | $10.10 | 6,758,356 |
2020-03-27 | $10.17 | $11.79 | $10.06 | $11.79 | $9.76 | 3,715,307 |
2020-03-26 | $9.67 | $10.42 | $9.43 | $10.36 | $8.58 | 1,718,990 |
2020-03-25 | $9.67 | $9.77 | $9.23 | $9.56 | $7.92 | 1,961,922 |
2020-03-24 | $9.35 | $9.54 | $9.13 | $9.45 | $7.82 | 1,841,858 |
2020-03-23 | $8.71 | $9.04 | $8.39 | $8.50 | $7.04 | 2,382,347 |
2020-03-20 | $8.98 | $9.43 | $8.30 | $8.30 | $6.87 | 2,280,070 |
2020-03-19 | $8.74 | $9.01 | $8.23 | $8.85 | $7.33 | 2,479,341 |
2020-03-18 | $8.94 | $9.32 | $8.56 | $8.84 | $7.32 | 2,007,237 |
2020-03-17 | $9.08 | $9.68 | $8.75 | $9.49 | $7.86 | 2,438,359 |
2020-03-16 | $9.31 | $9.67 | $8.77 | $9.05 | $7.49 | 3,889,917 |
2020-03-13 | $10.43 | $10.55 | $9.80 | $10.49 | $8.69 | 4,341,231 |
2020-03-12 | $9.41 | $10.54 | $9.11 | $9.55 | $7.91 | 5,222,857 |
2020-03-11 | $10.49 | $10.68 | $9.64 | $9.85 | $8.16 | 4,759,943 |
2020-03-10 | $9.90 | $10.66 | $9.61 | $10.30 | $8.53 | 7,087,150 |
2020-03-09 | $9.16 | $9.55 | $9.06 | $9.12 | $7.55 | 4,987,135 |
2020-03-06 | $8.46 | $8.75 | $8.39 | $8.53 | $7.06 | 3,250,330 |
2020-03-05 | $8.72 | $8.77 | $8.41 | $8.44 | $6.99 | 1,494,885 |
2020-03-04 | $9.22 | $9.25 | $8.91 | $9.04 | $7.48 | 1,365,238 |
2020-03-03 | $9.45 | $9.56 | $9.02 | $9.22 | $7.63 | 1,583,774 |
2020-03-02 | $9.32 | $9.46 | $9.11 | $9.43 | $7.81 | 1,413,352 |
2020-02-28 | $8.90 | $9.44 | $8.85 | $9.33 | $7.72 | 2,305,225 |
2020-02-27 | $8.80 | $9.43 | $8.73 | $9.18 | $7.60 | 1,832,313 |
2020-02-26 | $8.99 | $9.18 | $8.88 | $8.91 | $7.38 | 1,156,482 |
2020-02-25 | $9.09 | $9.13 | $8.79 | $8.86 | $7.34 | 1,529,032 |
2020-02-24 | $9.20 | $9.23 | $9.00 | $9.08 | $7.52 | 2,159,625 |
2020-02-21 | $9.61 | $9.65 | $9.43 | $9.54 | $7.90 | 1,274,509 |
2020-02-20 | $9.90 | $9.92 | $9.68 | $9.68 | $8.01 | 876,974 |
2020-02-19 | $9.83 | $9.93 | $9.74 | $9.89 | $8.19 | 912,771 |
2020-02-18 | $9.80 | $9.89 | $9.66 | $9.74 | $8.06 | 1,084,488 |
2020-02-14 | $10.04 | $10.12 | $9.95 | $10.06 | $8.33 | 1,504,737 |
2020-02-13 | $10.23 | $10.31 | $10.09 | $10.12 | $8.38 | 1,482,968 |
2020-02-12 | $10.19 | $10.41 | $10.14 | $10.23 | $8.47 | 1,619,455 |
2020-02-11 | $9.90 | $10.17 | $9.90 | $10.00 | $8.28 | 1,937,600 |
2020-02-10 | $9.58 | $9.68 | $9.49 | $9.63 | $7.97 | 1,651,783 |
2020-02-07 | $9.56 | $9.58 | $9.30 | $9.44 | $7.82 | 3,127,875 |
2020-02-06 | $10.25 | $10.28 | $9.71 | $9.71 | $8.04 | 2,190,273 |
2020-02-05 | $10.45 | $10.51 | $10.25 | $10.28 | $8.51 | 2,528,102 |
2020-02-04 | $10.14 | $10.34 | $10.03 | $10.06 | $8.33 | 2,377,712 |
2020-02-03 | $9.89 | $10.04 | $9.78 | $9.79 | $8.11 | 3,068,267 |
2020-01-31 | $9.96 | $10.11 | $9.75 | $9.88 | $8.18 | 4,233,770 |
2020-01-30 | $10.01 | $10.01 | $9.50 | $9.81 | $8.12 | 3,827,160 |
2020-01-29 | $10.27 | $10.36 | $10.15 | $10.26 | $8.49 | 2,819,873 |
2020-01-28 | $10.22 | $10.41 | $10.19 | $10.20 | $8.45 | 2,463,804 |
2020-01-27 | $10.29 | $10.35 | $10.12 | $10.24 | $8.48 | 3,341,477 |
2020-01-24 | $10.99 | $11.02 | $10.52 | $10.60 | $8.78 | 3,573,866 |
2020-01-23 | $11.04 | $11.35 | $10.83 | $11.22 | $9.29 | 3,216,189 |
2020-01-22 | $11.40 | $11.46 | $11.18 | $11.34 | $9.39 | 1,702,640 |
2020-01-21 | $11.67 | $11.68 | $11.40 | $11.43 | $9.46 | 1,433,770 |
2020-01-17 | $11.68 | $11.95 | $11.64 | $11.74 | $9.72 | 2,895,678 |
2020-01-16 | $11.55 | $11.75 | $11.24 | $11.57 | $9.58 | 2,877,700 |
2020-01-15 | $11.67 | $11.76 | $11.41 | $11.55 | $9.56 | 2,932,935 |
2020-01-14 | $12.10 | $12.14 | $11.82 | $11.88 | $9.84 | 2,338,686 |
2020-01-13 | $12.41 | $12.42 | $12.04 | $12.23 | $10.13 | 2,757,779 |
2020-01-10 | $12.85 | $12.87 | $12.42 | $12.46 | $10.32 | 2,609,952 |
2020-01-09 | $12.78 | $13.21 | $12.75 | $13.04 | $10.80 | 2,918,768 |
2020-01-08 | $12.95 | $13.10 | $12.55 | $12.69 | $10.51 | 4,437,438 |
2020-01-07 | $12.86 | $12.99 | $12.80 | $12.95 | $10.72 | 1,857,836 |
2020-01-06 | $12.84 | $13.00 | $12.80 | $12.91 | $10.69 | 1,896,002 |
2020-01-03 | $12.76 | $13.10 | $12.72 | $13.09 | $10.84 | 3,358,415 |
2020-01-02 | $12.65 | $12.85 | $12.60 | $12.83 | $10.62 | 1,769,197 |
2019-12-31 | $12.25 | $12.59 | $12.23 | $12.54 | $10.38 | 817,375 |
2019-12-30 | $12.17 | $12.46 | $12.17 | $12.28 | $10.17 | 2,035,467 |
2019-12-27 | $12.23 | $12.29 | $12.12 | $12.18 | $10.08 | 1,524,715 |
2019-12-26 | $12.29 | $12.61 | $12.26 | $12.30 | $10.18 | 836,040 |
2019-12-24 | $12.28 | $12.38 | $12.21 | $12.25 | $10.14 | 710,156 |
2019-12-23 | $12.07 | $12.34 | $12.06 | $12.25 | $10.14 | 1,873,096 |
2019-12-20 | $12.06 | $12.17 | $11.92 | $12.04 | $9.97 | 1,737,543 |
2019-12-19 | $11.58 | $12.26 | $11.58 | $12.24 | $10.13 | 2,078,901 |
2019-12-18 | $11.35 | $11.61 | $11.31 | $11.52 | $9.54 | 1,363,151 |
2019-12-17 | $11.57 | $11.57 | $11.39 | $11.43 | $9.46 | 1,294,274 |
2019-12-16 | $11.43 | $11.77 | $11.41 | $11.57 | $9.58 | 2,047,834 |
2019-12-13 | $11.21 | $11.47 | $11.19 | $11.45 | $9.48 | 1,204,401 |
2019-12-12 | $11.15 | $11.32 | $11.13 | $11.25 | $9.31 | 2,358,780 |
2019-12-11 | $11.14 | $11.27 | $11.04 | $11.26 | $9.32 | 1,757,039 |
2019-12-10 | $11.14 | $11.32 | $11.08 | $11.24 | $9.31 | 953,306 |
2019-12-09 | $11.13 | $11.25 | $11.09 | $11.14 | $9.22 | 1,111,181 |
2019-12-06 | $10.79 | $11.19 | $10.78 | $11.16 | $9.24 | 1,601,957 |
2019-12-05 | $10.64 | $10.72 | $10.58 | $10.70 | $8.86 | 632,448 |
2019-12-04 | $10.64 | $10.79 | $10.62 | $10.67 | $8.83 | 1,070,797 |
2019-12-03 | $10.55 | $10.58 | $10.46 | $10.56 | $8.74 | 893,851 |
2019-12-02 | $10.89 | $10.90 | $10.72 | $10.77 | $8.92 | 1,105,205 |
2019-11-29 | $10.97 | $10.97 | $10.85 | $10.86 | $8.99 | 612,381 |
2019-11-27 | $10.90 | $10.92 | $10.72 | $10.92 | $9.04 | 1,094,385 |
2019-11-26 | $11.09 | $11.09 | $10.75 | $10.81 | $8.95 | 1,222,295 |
2019-11-25 | $10.92 | $11.12 | $10.88 | $11.10 | $9.19 | 1,698,656 |
2019-11-22 | $11.14 | $11.16 | $10.91 | $10.96 | $9.07 | 2,027,918 |
2019-11-21 | $11.06 | $11.18 | $10.92 | $11.14 | $9.22 | 1,911,429 |
2019-11-20 | $10.83 | $11.10 | $10.81 | $11.07 | $9.17 | 1,511,139 |
2019-11-19 | $10.55 | $10.87 | $10.55 | $10.81 | $8.95 | 1,958,869 |
2019-11-18 | $10.91 | $10.92 | $10.75 | $10.82 | $8.96 | 1,064,730 |
2019-11-15 | $10.93 | $11.05 | $10.87 | $11.00 | $9.11 | 1,187,703 |
2019-11-14 | $10.75 | $10.94 | $10.73 | $10.84 | $8.98 | 948,230 |
2019-11-13 | $10.75 | $10.82 | $10.64 | $10.65 | $8.82 | 788,780 |
2019-11-12 | $10.52 | $10.77 | $10.48 | $10.71 | $8.87 | 902,662 |
2019-11-11 | $10.69 | $10.69 | $10.45 | $10.52 | $8.71 | 710,544 |
2019-11-08 | $10.57 | $10.90 | $10.53 | $10.81 | $8.95 | 1,256,140 |
2019-11-07 | $10.80 | $10.83 | $10.28 | $10.36 | $8.58 | 1,689,462 |
2019-11-06 | $11.02 | $11.04 | $10.53 | $10.76 | $8.91 | 1,419,040 |
2019-11-05 | $11.43 | $11.43 | $10.92 | $11.02 | $9.12 | 2,689,269 |
2019-11-04 | $11.52 | $11.58 | $11.34 | $11.39 | $9.43 | 1,401,876 |
2019-11-01 | $11.21 | $11.58 | $11.21 | $11.49 | $9.51 | 1,329,910 |
2019-10-31 | $11.49 | $11.49 | $11.07 | $11.13 | $9.22 | 1,692,151 |
2019-10-30 | $11.25 | $11.79 | $11.25 | $11.70 | $9.69 | 2,180,651 |
2019-10-29 | $11.20 | $11.21 | $10.97 | $11.12 | $9.21 | 2,105,713 |
2019-10-28 | $11.25 | $11.37 | $11.22 | $11.25 | $9.31 | 1,354,271 |
2019-10-25 | $11.04 | $11.28 | $11.01 | $11.07 | $9.17 | 1,462,797 |
2019-10-24 | $11.63 | $11.66 | $10.81 | $11.15 | $9.23 | 3,347,440 |
2019-10-23 | $11.25 | $11.67 | $11.19 | $11.57 | $9.58 | 1,961,787 |
2019-10-22 | $11.04 | $11.17 | $11.00 | $11.02 | $9.12 | 1,095,630 |
2019-10-21 | $11.27 | $11.30 | $10.99 | $10.99 | $9.10 | 1,336,865 |
2019-10-18 | $11.22 | $11.32 | $11.02 | $11.22 | $9.29 | 1,779,883 |
2019-10-17 | $11.00 | $11.41 | $10.93 | $11.03 | $9.13 | 2,675,017 |
2019-10-16 | $10.79 | $10.95 | $10.67 | $10.69 | $8.85 | 2,470,529 |
2019-10-15 | $11.12 | $11.20 | $10.69 | $10.72 | $8.88 | 3,678,236 |
2019-10-14 | $11.25 | $11.48 | $11.21 | $11.32 | $9.37 | 3,635,913 |
2019-10-11 | $11.34 | $11.54 | $11.19 | $11.33 | $9.38 | 5,349,136 |
2019-10-10 | $10.34 | $10.79 | $10.34 | $10.60 | $8.78 | 2,803,707 |
2019-10-09 | $10.69 | $10.79 | $10.31 | $10.49 | $8.69 | 2,963,421 |
2019-10-08 | $10.35 | $10.47 | $10.20 | $10.37 | $8.59 | 2,300,788 |
2019-10-07 | $10.17 | $10.42 | $10.15 | $10.29 | $8.52 | 2,527,858 |
2019-10-04 | $9.61 | $9.98 | $9.60 | $9.95 | $8.24 | 2,735,973 |
2019-10-03 | $9.31 | $9.57 | $9.24 | $9.52 | $7.88 | 1,030,876 |
2019-10-02 | $9.35 | $9.45 | $9.20 | $9.40 | $7.78 | 799,312 |
2019-10-01 | $9.32 | $9.46 | $9.28 | $9.33 | $7.72 | 832,121 |
2019-09-30 | $9.05 | $9.21 | $9.00 | $9.20 | $7.62 | 553,873 |
2019-09-27 | $9.20 | $9.24 | $9.07 | $9.13 | $7.56 | 468,562 |
2019-09-26 | $8.85 | $9.26 | $8.85 | $9.20 | $7.62 | 764,798 |
2019-09-25 | $8.37 | $8.61 | $8.34 | $8.57 | $7.05 | 256,609 |
2019-09-24 | $8.63 | $8.63 | $8.45 | $8.50 | $6.99 | 187,551 |
2019-09-23 | $8.61 | $8.62 | $8.56 | $8.60 | $7.07 | 208,498 |
2019-09-20 | $8.72 | $8.80 | $8.69 | $8.70 | $7.16 | 192,341 |
2019-09-19 | $8.76 | $8.81 | $8.68 | $8.68 | $7.14 | 269,369 |
2019-09-18 | $8.65 | $8.73 | $8.55 | $8.62 | $7.09 | 184,112 |
2019-09-17 | $8.69 | $8.79 | $8.51 | $8.65 | $7.12 | 532,520 |
2019-09-16 | $8.92 | $9.00 | $8.85 | $8.90 | $7.32 | 686,983 |
2019-09-13 | $8.73 | $8.87 | $8.69 | $8.86 | $7.29 | 400,417 |
2019-09-12 | $8.47 | $8.60 | $8.36 | $8.53 | $7.02 | 485,910 |
2019-09-11 | $8.64 | $8.68 | $8.41 | $8.45 | $6.95 | 523,994 |
2019-09-10 | $8.69 | $8.69 | $8.47 | $8.50 | $6.99 | 588,417 |
2019-09-09 | $8.48 | $8.59 | $8.39 | $8.40 | $6.91 | 483,778 |
2019-09-06 | $8.34 | $8.37 | $8.14 | $8.16 | $6.71 | 466,332 |
2019-09-05 | $8.04 | $8.20 | $8.04 | $8.12 | $6.68 | 340,482 |
2019-09-04 | $7.98 | $7.99 | $7.84 | $7.86 | $6.47 | 263,169 |
2019-09-03 | $7.97 | $7.97 | $7.86 | $7.87 | $6.47 | 231,461 |
2019-08-30 | $8.19 | $8.22 | $8.08 | $8.12 | $6.68 | 273,993 |
2019-08-29 | $8.09 | $8.13 | $8.05 | $8.08 | $6.65 | 153,938 |
2019-08-28 | $7.83 | $7.96 | $7.81 | $7.95 | $6.54 | 143,073 |
2019-08-27 | $8.01 | $8.02 | $7.80 | $7.82 | $6.43 | 294,221 |
2019-08-26 | $8.05 | $8.08 | $7.89 | $7.91 | $6.51 | 231,732 |
2019-08-23 | $8.01 | $8.11 | $7.85 | $7.87 | $6.47 | 315,426 |
2019-08-22 | $8.13 | $8.20 | $8.08 | $8.11 | $6.67 | 207,197 |
2019-08-21 | $8.02 | $8.17 | $8.01 | $8.12 | $6.68 | 293,365 |
2019-08-20 | $7.94 | $7.97 | $7.88 | $7.94 | $6.53 | 328,625 |
2019-08-19 | $7.84 | $7.96 | $7.81 | $7.92 | $6.51 | 398,327 |
2019-08-16 | $7.33 | $7.57 | $7.33 | $7.56 | $6.22 | 431,699 |
2019-08-15 | $7.26 | $7.35 | $7.21 | $7.25 | $5.96 | 332,802 |
2019-08-14 | $7.39 | $7.48 | $7.28 | $7.30 | $6.00 | 488,250 |
2019-08-13 | $7.42 | $7.74 | $7.40 | $7.54 | $6.20 | 581,247 |
2019-08-12 | $7.51 | $7.56 | $7.46 | $7.47 | $6.14 | 749,359 |
2019-08-09 | $7.73 | $7.77 | $7.65 | $7.68 | $6.32 | 420,192 |
2019-08-08 | $7.97 | $8.00 | $7.73 | $7.92 | $6.51 | 575,213 |
2019-08-07 | $7.90 | $8.00 | $7.86 | $7.97 | $6.56 | 382,887 |
2019-08-06 | $8.07 | $8.11 | $7.90 | $7.97 | $6.56 | 369,121 |
2019-08-05 | $7.91 | $7.91 | $7.72 | $7.81 | $6.42 | 473,421 |
2019-08-02 | $8.37 | $8.41 | $8.17 | $8.19 | $6.74 | 320,644 |
2019-08-01 | $8.45 | $8.52 | $8.28 | $8.30 | $6.83 | 315,994 |
2019-07-31 | $8.45 | $8.53 | $8.39 | $8.42 | $6.93 | 452,068 |
2019-07-30 | $8.48 | $8.48 | $8.36 | $8.38 | $6.89 | 323,380 |
2019-07-29 | $8.89 | $8.89 | $8.62 | $8.63 | $7.10 | 284,004 |
2019-07-26 | $9.02 | $9.02 | $8.83 | $8.83 | $7.26 | 222,499 |
2019-07-25 | $9.13 | $9.13 | $8.91 | $8.95 | $7.36 | 268,967 |
2019-07-24 | $9.01 | $9.09 | $9.01 | $9.08 | $7.47 | 196,926 |
2019-07-23 | $8.97 | $9.07 | $8.90 | $9.06 | $7.45 | 370,784 |
2019-07-22 | $9.03 | $9.05 | $8.89 | $8.89 | $7.31 | 181,257 |
2019-07-19 | $8.97 | $8.99 | $8.88 | $8.89 | $7.31 | 295,555 |
2019-07-18 | $8.81 | $8.97 | $8.79 | $8.94 | $7.35 | 271,851 |
2019-07-17 | $9.11 | $9.13 | $8.95 | $8.95 | $7.36 | 249,250 |
2019-07-16 | $9.18 | $9.21 | $9.08 | $9.14 | $7.52 | 196,258 |
2019-07-15 | $9.23 | $9.28 | $9.10 | $9.14 | $7.52 | 173,390 |
2019-07-12 | $9.21 | $9.23 | $9.14 | $9.19 | $7.56 | 295,237 |
2019-07-11 | $9.23 | $9.25 | $9.15 | $9.19 | $7.56 | 259,617 |
2019-07-10 | $8.95 | $9.04 | $8.94 | $9.03 | $7.43 | 162,942 |
2019-07-09 | $8.83 | $8.96 | $8.81 | $8.95 | $7.36 | 230,758 |
2019-07-08 | $8.92 | $9.00 | $8.86 | $8.90 | $7.32 | 242,681 |
2019-07-05 | $8.90 | $9.03 | $8.90 | $8.94 | $7.35 | 385,520 |
2019-07-03 | $9.17 | $9.21 | $9.08 | $9.11 | $7.49 | 173,952 |
2019-07-02 | $9.38 | $9.42 | $9.30 | $9.38 | $7.72 | 456,204 |
2019-07-01 | $9.44 | $9.52 | $9.39 | $9.49 | $7.81 | 589,998 |
2019-06-28 | $9.29 | $9.47 | $9.28 | $9.44 | $7.77 | 377,726 |
2019-06-27 | $9.15 | $9.27 | $9.15 | $9.25 | $7.61 | 621,144 |
2019-06-26 | $9.00 | $9.11 | $9.00 | $9.09 | $7.48 | 454,682 |
2019-06-25 | $9.05 | $9.05 | $8.90 | $8.90 | $7.32 | 522,460 |
2019-06-24 | $9.00 | $9.03 | $8.89 | $8.90 | $7.32 | 492,045 |
2019-06-21 | $8.99 | $9.02 | $8.90 | $8.99 | $7.40 | 501,570 |
2019-06-20 | $8.79 | $8.99 | $8.78 | $8.92 | $7.34 | 592,109 |
2019-06-19 | $8.34 | $8.47 | $8.33 | $8.40 | $6.91 | 490,502 |
2019-06-18 | $8.35 | $8.49 | $8.35 | $8.39 | $6.90 | 495,174 |
2019-06-17 | $8.29 | $8.37 | $8.25 | $8.35 | $6.87 | 169,018 |
2019-06-14 | $8.48 | $8.48 | $8.32 | $8.33 | $6.85 | 318,053 |
2019-06-13 | $8.52 | $8.60 | $8.50 | $8.52 | $7.01 | 350,585 |
2019-06-12 | $8.40 | $8.42 | $8.21 | $8.23 | $6.77 | 319,569 |
2019-06-11 | $8.65 | $8.70 | $8.56 | $8.58 | $7.06 | 376,544 |
2019-06-10 | $8.62 | $8.63 | $8.50 | $8.51 | $7.00 | 344,387 |
2019-06-07 | $8.61 | $8.67 | $8.54 | $8.55 | $7.03 | 532,233 |
2019-06-06 | $8.52 | $8.63 | $8.48 | $8.50 | $6.99 | 386,848 |
2019-06-05 | $8.39 | $8.43 | $8.27 | $8.30 | $6.83 | 240,923 |
2019-06-04 | $8.38 | $8.45 | $8.33 | $8.41 | $6.92 | 603,448 |
2019-06-03 | $8.31 | $8.41 | $8.29 | $8.34 | $6.86 | 436,904 |
2019-05-31 | $8.46 | $8.50 | $8.37 | $8.40 | $6.91 | 445,304 |
2019-05-30 | $8.61 | $8.68 | $8.56 | $8.64 | $7.11 | 322,410 |
2019-05-29 | $8.65 | $8.81 | $8.60 | $8.79 | $7.23 | 541,403 |
2019-05-28 | $8.90 | $9.00 | $8.87 | $8.88 | $7.30 | 481,366 |
2019-05-24 | $9.10 | $9.16 | $9.05 | $9.10 | $7.49 | 672,870 |
2019-05-23 | $9.41 | $9.41 | $9.17 | $9.18 | $7.55 | 576,087 |
2019-05-22 | $9.72 | $9.75 | $9.55 | $9.61 | $7.91 | 420,532 |
2019-05-21 | $9.86 | $9.90 | $9.79 | $9.80 | $8.06 | 258,734 |
2019-05-20 | $9.76 | $9.90 | $9.74 | $9.83 | $8.09 | 255,706 |
2019-05-17 | $10.07 | $10.08 | $9.89 | $9.90 | $8.14 | 222,416 |
2019-05-16 | $10.04 | $10.22 | $10.04 | $10.09 | $8.30 | 630,532 |
2019-05-15 | $9.80 | $10.14 | $9.78 | $10.08 | $8.29 | 748,088 |
2019-05-14 | $9.49 | $9.65 | $9.47 | $9.64 | $7.88 | 469,726 |
2019-05-13 | $9.39 | $9.40 | $9.24 | $9.26 | $7.57 | 346,472 |
2019-05-10 | $9.56 | $9.56 | $9.40 | $9.50 | $7.77 | 432,452 |
2019-05-09 | $9.37 | $9.47 | $9.35 | $9.41 | $7.69 | 284,146 |
2019-05-08 | $9.51 | $9.53 | $9.42 | $9.43 | $7.71 | 265,097 |
2019-05-07 | $9.46 | $9.58 | $9.43 | $9.45 | $7.73 | 307,904 |
2019-05-06 | $9.69 | $9.71 | $9.59 | $9.68 | $7.92 | 294,400 |
2019-05-03 | $9.69 | $9.80 | $9.69 | $9.71 | $7.94 | 371,980 |
2019-05-02 | $9.52 | $9.61 | $9.49 | $9.52 | $7.78 | 293,019 |
2019-05-01 | $9.48 | $9.50 | $9.35 | $9.35 | $7.65 | 270,931 |
2019-04-30 | $9.50 | $9.55 | $9.37 | $9.38 | $7.67 | 452,232 |
2019-04-29 | $9.28 | $9.48 | $9.28 | $9.45 | $7.73 | 413,145 |
2019-04-26 | $9.40 | $9.40 | $9.26 | $9.35 | $7.65 | 408,441 |
2019-04-25 | $9.43 | $9.48 | $9.23 | $9.43 | $7.71 | 498,292 |
2019-04-24 | $9.54 | $9.54 | $9.41 | $9.43 | $7.71 | 458,041 |
2019-04-23 | $9.55 | $9.64 | $9.52 | $9.56 | $7.82 | 380,308 |
2019-04-22 | $9.55 | $9.85 | $9.48 | $9.71 | $7.94 | 645,640 |
2019-04-18 | $9.47 | $9.53 | $9.46 | $9.51 | $7.78 | 358,050 |
2019-04-17 | $9.48 | $9.56 | $9.46 | $9.53 | $7.79 | 832,822 |
2019-04-16 | $9.32 | $9.43 | $9.31 | $9.38 | $7.67 | 470,648 |
2019-04-15 | $9.32 | $9.46 | $9.30 | $9.42 | $7.70 | 536,238 |
2019-04-12 | $9.35 | $9.42 | $9.29 | $9.36 | $7.65 | 538,380 |
2019-04-11 | $9.10 | $9.32 | $9.01 | $9.30 | $7.60 | 747,253 |
2019-04-10 | $8.89 | $9.22 | $8.88 | $9.16 | $7.49 | 738,776 |
2019-04-09 | $8.78 | $8.91 | $8.74 | $8.89 | $7.27 | 774,833 |
2019-04-08 | $8.56 | $8.80 | $8.56 | $8.77 | $7.17 | 945,629 |
2019-04-05 | $8.39 | $8.42 | $8.33 | $8.41 | $6.88 | 430,063 |
2019-04-04 | $8.27 | $8.32 | $8.24 | $8.24 | $6.74 | 177,045 |
2019-04-03 | $8.46 | $8.49 | $8.30 | $8.34 | $6.82 | 290,087 |
2019-04-02 | $8.40 | $8.42 | $8.33 | $8.37 | $6.84 | 386,971 |
2019-04-01 | $8.34 | $8.44 | $8.31 | $8.42 | $6.89 | 534,303 |
2019-03-29 | $8.12 | $8.19 | $8.09 | $8.15 | $6.66 | 406,457 |
2019-03-28 | $7.93 | $8.02 | $7.93 | $7.99 | $6.53 | 390,312 |
2019-03-27 | $8.00 | $8.01 | $7.89 | $7.99 | $6.53 | 372,787 |
2019-03-26 | $8.01 | $8.09 | $7.93 | $7.94 | $6.49 | 514,376 |
2019-03-25 | $8.00 | $8.07 | $7.96 | $8.03 | $6.57 | 503,007 |
2019-03-22 | $8.20 | $8.22 | $8.08 | $8.10 | $6.62 | 523,873 |
2019-03-21 | $8.31 | $8.37 | $8.28 | $8.35 | $6.83 | 402,163 |
2019-03-20 | $8.11 | $8.22 | $8.07 | $8.17 | $6.68 | 127,483 |
2019-03-19 | $8.24 | $8.25 | $8.09 | $8.13 | $6.65 | 267,649 |
2019-03-18 | $8.10 | $8.28 | $8.10 | $8.23 | $6.73 | 382,213 |
2019-03-15 | $7.96 | $8.04 | $7.95 | $8.03 | $6.57 | 512,652 |
2019-03-14 | $7.92 | $8.01 | $7.91 | $7.98 | $6.53 | 532,248 |
2019-03-13 | $7.97 | $8.06 | $7.92 | $8.01 | $6.55 | 462,945 |
2019-03-12 | $7.88 | $8.03 | $7.88 | $7.98 | $6.53 | 352,364 |
2019-03-11 | $7.79 | $7.90 | $7.79 | $7.87 | $6.44 | 401,053 |
2019-03-08 | $7.80 | $7.85 | $7.76 | $7.82 | $6.39 | 349,124 |
2019-03-07 | $7.84 | $7.91 | $7.76 | $7.89 | $6.45 | 475,028 |
2019-03-06 | $8.14 | $8.17 | $8.01 | $8.01 | $6.55 | 291,803 |
2019-03-05 | $8.18 | $8.18 | $8.12 | $8.15 | $6.66 | 546,434 |
2019-03-04 | $8.14 | $8.17 | $8.10 | $8.14 | $6.66 | 352,555 |
2019-03-01 | $8.06 | $8.09 | $7.93 | $8.00 | $6.54 | 502,341 |
2019-02-28 | $7.95 | $7.96 | $7.82 | $7.83 | $6.40 | 766,449 |
2019-02-27 | $7.87 | $7.94 | $7.81 | $7.93 | $6.48 | 1,038,144 |
2019-02-26 | $7.95 | $7.98 | $7.80 | $7.81 | $6.39 | 492,199 |
2019-02-25 | $7.94 | $8.01 | $7.83 | $7.93 | $6.48 | 607,063 |
2019-02-22 | $8.10 | $8.10 | $7.92 | $7.93 | $6.48 | 338,442 |
2019-02-21 | $7.95 | $7.96 | $7.86 | $7.91 | $6.47 | 288,183 |
2019-02-20 | $8.04 | $8.04 | $7.92 | $7.93 | $6.48 | 370,730 |
2019-02-19 | $7.93 | $8.07 | $7.93 | $8.02 | $6.56 | 366,836 |
2019-02-15 | $8.04 | $8.10 | $7.98 | $8.07 | $6.60 | 431,611 |
2019-02-14 | $7.91 | $7.99 | $7.90 | $7.98 | $6.53 | 276,265 |
2019-02-13 | $7.88 | $7.95 | $7.86 | $7.88 | $6.44 | 273,116 |
2019-02-12 | $7.94 | $7.96 | $7.82 | $7.92 | $6.48 | 418,277 |
2019-02-11 | $7.60 | $7.68 | $7.59 | $7.64 | $6.25 | 229,558 |
2019-02-08 | $7.65 | $7.68 | $7.58 | $7.64 | $6.25 | 207,719 |
2019-02-07 | $7.72 | $7.75 | $7.59 | $7.67 | $6.27 | 324,072 |
2019-02-06 | $8.00 | $8.04 | $7.88 | $7.90 | $6.46 | 346,290 |
2019-02-05 | $7.95 | $8.07 | $7.91 | $7.92 | $6.48 | 396,040 |
2019-02-04 | $7.78 | $7.82 | $7.74 | $7.81 | $6.39 | 270,324 |
2019-02-01 | $7.72 | $7.79 | $7.69 | $7.73 | $6.32 | 358,884 |
2019-01-31 | $7.87 | $7.89 | $7.74 | $7.78 | $6.36 | 234,286 |
2019-01-30 | $7.80 | $7.81 | $7.64 | $7.74 | $6.33 | 331,982 |
2019-01-29 | $7.74 | $7.78 | $7.60 | $7.63 | $6.24 | 213,884 |
2019-01-28 | $7.53 | $7.68 | $7.53 | $7.65 | $6.26 | 310,177 |
2019-01-25 | $7.59 | $7.66 | $7.51 | $7.53 | $6.16 | 452,235 |
2019-01-24 | $7.71 | $7.77 | $7.42 | $7.46 | $6.10 | 443,820 |
2019-01-23 | $7.73 | $7.84 | $7.71 | $7.82 | $6.39 | 512,746 |
2019-01-22 | $7.68 | $7.69 | $7.44 | $7.47 | $6.11 | 298,193 |
2019-01-18 | $7.72 | $7.83 | $7.67 | $7.78 | $6.36 | 400,809 |
2019-01-17 | $7.59 | $7.78 | $7.59 | $7.71 | $6.30 | 135,633 |
2019-01-16 | $7.68 | $7.74 | $7.62 | $7.70 | $6.30 | 209,783 |
2019-01-15 | $7.70 | $7.77 | $7.67 | $7.75 | $6.34 | 129,652 |
2019-01-14 | $7.52 | $7.65 | $7.51 | $7.60 | $6.21 | 110,907 |
2019-01-11 | $7.65 | $7.68 | $7.57 | $7.67 | $6.27 | 195,469 |
2019-01-10 | $7.78 | $7.82 | $7.67 | $7.72 | $6.31 | 210,764 |
2019-01-09 | $7.91 | $7.94 | $7.71 | $7.83 | $6.40 | 392,605 |
2019-01-08 | $7.75 | $7.79 | $7.65 | $7.65 | $6.26 | 364,238 |
2019-01-07 | $7.54 | $7.67 | $7.52 | $7.58 | $6.20 | 376,999 |
2019-01-04 | $7.40 | $7.56 | $7.34 | $7.47 | $6.11 | 252,323 |
2019-01-03 | $7.31 | $7.39 | $7.26 | $7.28 | $5.95 | 228,095 |
2019-01-02 | $7.00 | $7.33 | $6.94 | $7.21 | $5.90 | 570,387 |
2018-12-31 | $7.08 | $7.08 | $6.91 | $6.93 | $5.67 | 416,974 |
2018-12-28 | $7.13 | $7.14 | $6.97 | $7.00 | $5.72 | 320,201 |
2018-12-27 | $7.00 | $7.03 | $6.77 | $6.96 | $5.69 | 476,633 |
2018-12-26 | $7.03 | $7.25 | $6.86 | $7.25 | $5.93 | 371,065 |
2018-12-24 | $7.03 | $7.03 | $6.94 | $6.99 | $5.72 | 178,305 |
2018-12-21 | $7.16 | $7.27 | $7.03 | $7.04 | $5.76 | 603,484 |
2018-12-20 | $7.30 | $7.34 | $7.00 | $7.03 | $5.75 | 640,964 |
2018-12-19 | $7.40 | $7.59 | $7.26 | $7.29 | $5.96 | 570,960 |
2018-12-18 | $7.66 | $7.68 | $7.44 | $7.45 | $6.09 | 414,021 |
2018-12-17 | $7.93 | $7.98 | $7.63 | $7.68 | $6.28 | 435,566 |
2018-12-14 | $8.12 | $8.19 | $7.96 | $7.98 | $6.53 | 456,547 |
2018-12-13 | $8.35 | $8.41 | $8.26 | $8.26 | $6.75 | 269,891 |
2018-12-12 | $8.43 | $8.55 | $8.43 | $8.45 | $6.91 | 188,061 |
2018-12-11 | $8.32 | $8.35 | $8.24 | $8.27 | $6.76 | 284,093 |
2018-12-10 | $8.18 | $8.26 | $8.05 | $8.12 | $6.64 | 389,543 |
2018-12-07 | $8.48 | $8.61 | $8.43 | $8.43 | $6.89 | 385,623 |
2018-12-06 | $8.35 | $8.39 | $8.13 | $8.26 | $6.75 | 488,645 |
2018-12-04 | $8.89 | $8.90 | $8.63 | $8.63 | $7.06 | 260,166 |
2018-12-03 | $8.89 | $8.95 | $8.83 | $8.93 | $7.30 | 400,906 |
2018-11-30 | $8.80 | $8.84 | $8.72 | $8.76 | $7.16 | 460,582 |
2018-11-29 | $9.25 | $9.32 | $9.17 | $9.20 | $7.52 | 401,520 |
2018-11-28 | $9.00 | $9.23 | $8.98 | $9.14 | $7.47 | 621,838 |
2018-11-27 | $8.87 | $9.05 | $8.81 | $9.02 | $7.38 | 685,537 |
2018-11-26 | $8.25 | $8.42 | $8.25 | $8.36 | $6.84 | 399,447 |
2018-11-23 | $8.05 | $8.21 | $8.04 | $8.19 | $6.70 | 334,450 |
2018-11-21 | $8.25 | $8.43 | $8.25 | $8.42 | $6.89 | 398,794 |
2018-11-20 | $8.22 | $8.23 | $8.03 | $8.13 | $6.65 | 660,712 |
2018-11-19 | $8.55 | $8.57 | $8.32 | $8.42 | $6.89 | 801,162 |
2018-11-16 | $8.52 | $8.73 | $8.51 | $8.71 | $7.12 | 568,637 |
2018-11-15 | $8.37 | $8.57 | $8.35 | $8.56 | $7.00 | 350,797 |
2018-11-14 | $8.36 | $8.45 | $8.25 | $8.33 | $6.81 | 581,675 |
2018-11-13 | $8.53 | $8.56 | $8.19 | $8.20 | $6.71 | 658,355 |
2018-11-12 | $8.78 | $8.79 | $8.47 | $8.48 | $6.93 | 825,720 |
2018-11-09 | $8.93 | $8.97 | $8.84 | $8.89 | $7.27 | 416,233 |
2018-11-08 | $9.09 | $9.11 | $9.00 | $9.05 | $7.40 | 753,087 |
2018-11-07 | $9.37 | $9.41 | $9.24 | $9.33 | $7.63 | 605,084 |
2018-11-06 | $9.21 | $9.35 | $9.20 | $9.35 | $7.65 | 611,755 |
2018-11-05 | $9.40 | $9.44 | $9.11 | $9.30 | $7.60 | 1,356,013 |
2018-11-02 | $9.40 | $9.59 | $9.39 | $9.53 | $7.79 | 1,256,230 |
2018-11-01 | $9.35 | $9.40 | $9.23 | $9.35 | $7.65 | 1,107,321 |
2018-10-31 | $9.22 | $9.38 | $9.11 | $9.20 | $7.52 | 2,023,678 |
2018-10-30 | $9.06 | $9.23 | $8.96 | $9.08 | $7.42 | 1,106,952 |
2018-10-29 | $9.14 | $9.38 | $9.05 | $9.14 | $7.47 | 1,347,651 |
2018-10-26 | $8.67 | $8.97 | $8.64 | $8.95 | $7.32 | 950,173 |
2018-10-25 | $8.71 | $8.77 | $8.62 | $8.69 | $7.11 | 736,108 |
2018-10-24 | $8.66 | $8.77 | $8.53 | $8.53 | $6.98 | 791,932 |
2018-10-23 | $8.67 | $8.81 | $8.62 | $8.77 | $7.17 | 860,956 |
2018-10-22 | $8.94 | $9.01 | $8.89 | $9.01 | $7.37 | 539,038 |
2018-10-19 | $9.10 | $9.14 | $8.96 | $9.00 | $7.36 | 533,112 |
2018-10-18 | $9.09 | $9.15 | $9.00 | $9.01 | $7.37 | 342,968 |
2018-10-17 | $9.29 | $9.29 | $9.11 | $9.17 | $7.50 | 503,293 |
2018-10-16 | $9.10 | $9.36 | $9.09 | $9.27 | $7.58 | 488,197 |
2018-10-15 | $9.05 | $9.11 | $9.00 | $9.09 | $7.43 | 245,807 |
2018-10-12 | $8.94 | $9.11 | $8.91 | $8.99 | $7.35 | 468,216 |
2018-10-11 | $8.68 | $9.00 | $8.66 | $8.91 | $7.29 | 1,953,013 |
2018-10-10 | $9.20 | $9.26 | $9.02 | $9.04 | $7.39 | 1,563,664 |
2018-10-09 | $9.11 | $9.35 | $9.07 | $9.31 | $7.61 | 643,959 |
2018-10-08 | $9.04 | $9.13 | $8.99 | $9.09 | $7.43 | 342,139 |
2018-10-05 | $9.16 | $9.23 | $9.13 | $9.18 | $7.51 | 408,442 |
2018-10-04 | $9.11 | $9.24 | $9.09 | $9.23 | $7.55 | 800,039 |
2018-10-03 | $9.05 | $9.20 | $9.04 | $9.14 | $7.47 | 518,632 |
2018-10-02 | $8.92 | $9.11 | $8.92 | $9.02 | $7.38 | 781,115 |
2018-10-01 | $8.91 | $9.10 | $8.91 | $9.07 | $7.42 | 1,056,138 |
2018-09-28 | $8.60 | $8.75 | $8.50 | $8.70 | $7.11 | 487,231 |
2018-09-27 | $8.80 | $8.80 | $8.55 | $8.60 | $7.03 | 676,906 |
2018-09-26 | $8.85 | $8.85 | $8.55 | $8.60 | $7.03 | 309,316 |
2018-09-25 | $8.80 | $8.90 | $8.80 | $8.90 | $7.23 | 404,670 |
2018-09-24 | $8.75 | $8.90 | $8.70 | $8.70 | $7.06 | 264,183 |
2018-09-21 | $8.55 | $8.70 | $8.55 | $8.65 | $7.02 | 300,453 |
2018-09-20 | $8.60 | $8.65 | $8.48 | $8.50 | $6.90 | 413,335 |
2018-09-19 | $8.45 | $8.50 | $8.35 | $8.40 | $6.82 | 268,493 |
2018-09-18 | $8.25 | $8.38 | $8.25 | $8.35 | $6.78 | 527,126 |
2018-09-17 | $8.25 | $8.30 | $8.05 | $8.10 | $6.58 | 236,585 |
2018-09-14 | $8.25 | $8.30 | $8.15 | $8.20 | $6.66 | 396,002 |
2018-09-13 | $8.25 | $8.30 | $8.20 | $8.20 | $6.66 | 179,415 |
2018-09-12 | $8.30 | $8.40 | $8.25 | $8.25 | $6.70 | 332,648 |
2018-09-11 | $8.20 | $8.40 | $8.15 | $8.35 | $6.78 | 272,412 |
2018-09-10 | $8.20 | $8.30 | $8.20 | $8.25 | $6.70 | 170,053 |
2018-09-07 | $8.10 | $8.20 | $8.05 | $8.10 | $6.58 | 537,665 |
2018-09-06 | $8.20 | $8.30 | $8.15 | $8.15 | $6.62 | 357,501 |
2018-09-05 | $8.30 | $8.35 | $8.18 | $8.25 | $6.70 | 434,280 |
2018-09-04 | $8.55 | $8.60 | $8.35 | $8.40 | $6.82 | 477,625 |
2018-08-31 | $8.75 | $8.75 | $8.60 | $8.70 | $7.06 | 637,002 |
2018-08-30 | $8.65 | $8.85 | $8.60 | $8.75 | $7.11 | 502,168 |
2018-08-29 | $8.60 | $8.65 | $8.55 | $8.60 | $6.98 | 288,185 |
2018-08-28 | $8.60 | $8.75 | $8.50 | $8.60 | $6.98 | 450,436 |
2018-08-27 | $8.55 | $8.75 | $8.53 | $8.65 | $7.02 | 386,282 |
2018-08-24 | $8.50 | $8.58 | $8.43 | $8.50 | $6.90 | 507,250 |
2018-08-23 | $8.50 | $8.55 | $8.45 | $8.50 | $6.90 | 394,700 |
2018-08-22 | $8.60 | $8.65 | $8.40 | $8.45 | $6.86 | 736,816 |
2018-08-21 | $8.35 | $8.50 | $8.28 | $8.40 | $6.82 | 985,060 |
2018-08-20 | $8.05 | $8.30 | $8.04 | $8.25 | $6.70 | 601,036 |
2018-08-17 | $7.85 | $8.15 | $7.80 | $8.00 | $6.50 | 855,378 |
2018-08-16 | $7.75 | $7.83 | $7.70 | $7.80 | $6.33 | 608,122 |
2018-08-15 | $7.75 | $7.85 | $7.63 | $7.75 | $6.29 | 995,589 |
2018-08-14 | $8.10 | $8.15 | $8.00 | $8.05 | $6.54 | 479,505 |
2018-08-13 | $8.20 | $8.30 | $8.00 | $8.05 | $6.54 | 511,637 |
2018-08-10 | $8.10 | $8.45 | $8.10 | $8.35 | $6.78 | 460,640 |
2018-08-09 | $8.80 | $8.85 | $8.45 | $8.50 | $6.90 | 1,069,358 |
2018-08-08 | $8.50 | $8.50 | $8.45 | $8.50 | $6.90 | 373,462 |
2018-08-07 | $8.45 | $8.50 | $8.40 | $8.50 | $6.90 | 468,028 |
2018-08-06 | $8.40 | $8.48 | $8.33 | $8.40 | $6.82 | 566,595 |
2018-08-03 | $8.45 | $8.50 | $8.30 | $8.40 | $6.82 | 765,466 |
2018-08-02 | $8.50 | $8.55 | $8.45 | $8.50 | $6.90 | 427,766 |
2018-08-01 | $8.50 | $8.60 | $8.45 | $8.50 | $6.90 | 1,276,090 |
2018-07-31 | $8.45 | $8.53 | $8.40 | $8.45 | $6.86 | 585,131 |
2018-07-30 | $8.45 | $8.53 | $8.40 | $8.45 | $6.86 | 695,900 |
2018-07-27 | $8.55 | $8.63 | $8.45 | $8.45 | $6.86 | 1,282,746 |
2018-07-26 | $8.50 | $8.65 | $8.45 | $8.50 | $6.90 | 1,412,850 |
2018-07-25 | $8.50 | $8.58 | $8.35 | $8.50 | $6.90 | 581,733 |
2018-07-24 | $8.55 | $8.65 | $8.45 | $8.50 | $6.90 | 1,925,734 |
2018-07-23 | $8.50 | $8.55 | $8.40 | $8.45 | $6.86 | 1,224,962 |
2018-07-20 | $8.55 | $8.55 | $8.40 | $8.45 | $6.86 | 657,551 |
2018-07-19 | $8.55 | $8.70 | $8.50 | $8.55 | $6.94 | 1,511,537 |
2018-07-18 | $8.50 | $8.65 | $8.45 | $8.60 | $6.98 | 1,339,691 |
2018-07-17 | $8.60 | $8.60 | $8.35 | $8.50 | $6.90 | 1,692,004 |
2018-07-16 | $8.90 | $8.90 | $8.63 | $8.70 | $7.06 | 1,096,455 |
2018-07-13 | $8.85 | $8.85 | $8.70 | $8.70 | $7.06 | 359,585 |
2018-07-12 | $9.05 | $9.05 | $8.85 | $8.90 | $7.23 | 1,643,696 |
2018-07-11 | $9.20 | $9.25 | $9.05 | $9.10 | $7.39 | 416,875 |
2018-07-10 | $9.10 | $9.30 | $9.05 | $9.25 | $7.51 | 524,705 |
2018-07-09 | $9.05 | $9.08 | $8.95 | $9.00 | $7.31 | 687,206 |
2018-07-06 | $8.95 | $9.05 | $8.90 | $8.95 | $7.27 | 458,713 |
2018-07-05 | $9.10 | $9.10 | $8.90 | $8.95 | $7.27 | 417,335 |
2018-07-03 | $9.00 | $9.15 | $8.95 | $9.00 | $7.31 | 531,922 |
2018-07-02 | $9.15 | $9.20 | $8.98 | $9.10 | $7.39 | 703,372 |
2018-06-29 | $9.25 | $9.30 | $9.10 | $9.20 | $7.47 | 450,058 |
2018-06-28 | $9.25 | $9.28 | $9.10 | $9.15 | $7.43 | 545,015 |
2018-06-27 | $9.50 | $9.63 | $9.35 | $9.40 | $7.63 | 368,621 |
2018-06-26 | $9.55 | $9.55 | $9.38 | $9.40 | $7.63 | 401,679 |
2018-06-25 | $9.65 | $9.78 | $9.50 | $9.60 | $7.80 | 291,673 |
2018-06-22 | $9.85 | $10.10 | $9.75 | $9.75 | $7.92 | 898,911 |
2018-06-21 | $9.70 | $9.85 | $9.60 | $9.80 | $7.96 | 717,873 |
2018-06-20 | $9.40 | $9.75 | $9.40 | $9.70 | $7.88 | 868,264 |
2018-06-19 | $9.10 | $9.50 | $9.10 | $9.50 | $7.71 | 1,062,735 |
2018-06-18 | $9.05 | $9.55 | $9.05 | $9.25 | $7.51 | 1,293,217 |
2018-06-15 | $8.90 | $9.00 | $8.70 | $8.75 | $7.11 | 869,818 |
2018-06-14 | $9.25 | $9.28 | $8.95 | $9.05 | $7.35 | 1,208,852 |
2018-06-13 | $9.20 | $9.25 | $9.10 | $9.20 | $7.47 | 1,184,098 |
2018-06-12 | $9.10 | $9.35 | $9.10 | $9.15 | $7.43 | 654,836 |
2018-06-11 | $9.55 | $9.60 | $9.05 | $9.10 | $7.39 | 2,540,397 |
2018-06-08 | $9.50 | $9.55 | $9.25 | $9.35 | $7.59 | 857,375 |
2018-06-07 | $9.50 | $9.65 | $9.40 | $9.50 | $7.71 | 692,306 |
2018-06-06 | $9.50 | $9.55 | $9.15 | $9.25 | $7.51 | 580,150 |
2018-06-05 | $9.30 | $9.50 | $9.30 | $9.40 | $7.63 | 446,639 |
2018-06-04 | $9.40 | $9.50 | $9.25 | $9.30 | $7.55 | 209,952 |
2018-06-01 | $9.45 | $9.45 | $9.25 | $9.30 | $7.55 | 389,564 |
2018-05-31 | $9.25 | $9.55 | $9.10 | $9.45 | $7.67 | 790,336 |
2018-05-30 | $8.90 | $9.30 | $8.90 | $9.25 | $7.51 | 328,378 |
2018-05-29 | $8.70 | $8.80 | $8.65 | $8.80 | $7.15 | 133,596 |
2018-05-25 | $8.60 | $8.65 | $8.55 | $8.65 | $7.02 | 182,967 |
2018-05-24 | $8.65 | $8.75 | $8.60 | $8.65 | $7.02 | 205,450 |
2018-05-23 | $8.65 | $8.80 | $8.60 | $8.60 | $6.98 | 263,800 |
2018-05-22 | $8.50 | $8.70 | $8.50 | $8.55 | $6.94 | 166,368 |
2018-05-21 | $8.30 | $8.50 | $8.25 | $8.45 | $6.86 | 256,887 |
2018-05-18 | $8.20 | $8.35 | $8.15 | $8.25 | $6.70 | 342,322 |
2018-05-17 | $8.35 | $8.45 | $8.18 | $8.25 | $6.70 | 261,640 |
2018-05-16 | $8.35 | $8.40 | $8.30 | $8.35 | $6.78 | 216,335 |
2018-05-15 | $8.40 | $8.45 | $8.25 | $8.30 | $6.74 | 131,200 |
2018-05-14 | $8.45 | $8.50 | $8.40 | $8.40 | $6.82 | 119,828 |
2018-05-11 | $8.45 | $8.55 | $8.40 | $8.45 | $6.81 | 164,124 |
2018-05-10 | $8.35 | $8.50 | $8.35 | $8.45 | $6.81 | 162,732 |
2018-05-09 | $8.25 | $8.45 | $8.25 | $8.40 | $6.77 | 164,709 |
2018-05-08 | $8.20 | $8.30 | $8.15 | $8.25 | $6.65 | 264,440 |
2018-05-07 | $8.15 | $8.25 | $8.10 | $8.15 | $6.57 | 330,542 |
2018-05-04 | $8.10 | $8.25 | $8.05 | $8.10 | $6.53 | 152,045 |
2018-05-03 | $8.20 | $8.25 | $8.10 | $8.15 | $6.57 | 219,120 |
2018-05-02 | $8.15 | $8.35 | $8.10 | $8.25 | $6.65 | 299,027 |
2018-05-01 | $8.10 | $8.20 | $8.05 | $8.15 | $6.57 | 220,913 |
2018-04-30 | $8.10 | $8.20 | $8.10 | $8.15 | $6.57 | 385,814 |
2018-04-27 | $8.30 | $8.35 | $8.10 | $8.20 | $6.61 | 781,463 |
2018-04-26 | $8.55 | $8.60 | $8.40 | $8.50 | $6.85 | 553,372 |
2018-04-25 | $8.45 | $8.50 | $8.25 | $8.35 | $6.73 | 759,167 |
2018-04-24 | $8.95 | $8.98 | $8.70 | $8.85 | $7.14 | 430,911 |
2018-04-23 | $8.95 | $9.05 | $8.85 | $9.05 | $7.30 | 296,856 |
2018-04-20 | $8.90 | $9.00 | $8.85 | $8.95 | $7.22 | 549,735 |
2018-04-19 | $8.85 | $8.90 | $8.70 | $8.75 | $7.06 | 282,267 |
2018-04-18 | $8.75 | $8.90 | $8.75 | $8.80 | $7.10 | 320,620 |
2018-04-17 | $8.70 | $8.75 | $8.65 | $8.70 | $7.01 | 139,611 |
2018-04-16 | $8.70 | $8.80 | $8.63 | $8.80 | $7.10 | 174,112 |
2018-04-13 | $8.55 | $8.65 | $8.50 | $8.60 | $6.93 | 178,828 |
2018-04-12 | $8.80 | $8.80 | $8.55 | $8.60 | $6.93 | 357,375 |
2018-04-11 | $8.55 | $8.85 | $8.55 | $8.70 | $7.01 | 443,634 |
2018-04-10 | $8.35 | $8.60 | $8.35 | $8.50 | $6.85 | 360,524 |
2018-04-09 | $8.25 | $8.35 | $8.20 | $8.30 | $6.69 | 228,996 |
2018-04-06 | $8.30 | $8.35 | $8.20 | $8.25 | $6.65 | 484,430 |
2018-04-05 | $8.30 | $8.40 | $8.30 | $8.40 | $6.77 | 308,560 |
2018-04-04 | $8.15 | $8.33 | $8.15 | $8.25 | $6.65 | 467,390 |
2018-04-03 | $8.25 | $8.30 | $8.10 | $8.25 | $6.65 | 381,500 |
2018-04-02 | $8.20 | $8.25 | $8.00 | $8.05 | $6.49 | 378,053 |
2018-03-29 | $8.30 | $8.34 | $8.20 | $8.20 | $6.61 | 254,262 |
2018-03-28 | $8.35 | $8.35 | $8.25 | $8.30 | $6.69 | 476,899 |
2018-03-27 | $8.45 | $8.45 | $8.30 | $8.35 | $6.73 | 408,976 |
2018-03-26 | $8.40 | $8.50 | $8.33 | $8.45 | $6.81 | 380,560 |
2018-03-23 | $8.45 | $8.55 | $8.35 | $8.35 | $6.73 | 237,205 |
2018-03-22 | $8.45 | $8.48 | $8.30 | $8.35 | $6.73 | 184,467 |
2018-03-21 | $8.45 | $8.64 | $8.40 | $8.60 | $6.93 | 324,025 |
2018-03-20 | $8.30 | $8.48 | $8.30 | $8.40 | $6.77 | 315,904 |
2018-03-19 | $8.40 | $8.45 | $8.30 | $8.35 | $6.73 | 166,383 |
2018-03-16 | $8.30 | $8.55 | $8.30 | $8.55 | $6.89 | 140,742 |
2018-03-15 | $8.55 | $8.58 | $8.35 | $8.40 | $6.77 | 236,198 |
2018-03-14 | $8.65 | $8.65 | $8.50 | $8.55 | $6.89 | 260,357 |
2018-03-13 | $8.70 | $8.80 | $8.65 | $8.75 | $7.06 | 261,847 |
2018-03-12 | $8.50 | $8.70 | $8.50 | $8.65 | $6.97 | 337,541 |
2018-03-09 | $8.55 | $8.60 | $8.40 | $8.50 | $6.85 | 284,352 |
2018-03-08 | $8.55 | $8.60 | $8.35 | $8.50 | $6.85 | 259,256 |
2018-03-07 | $8.60 | $8.70 | $8.50 | $8.60 | $6.93 | 269,725 |
2018-03-06 | $8.75 | $8.80 | $8.55 | $8.65 | $6.97 | 484,580 |
2018-03-05 | $8.30 | $8.45 | $8.28 | $8.40 | $6.77 | 290,050 |
2018-03-02 | $8.20 | $8.35 | $8.15 | $8.30 | $6.69 | 307,467 |
2018-03-01 | $7.95 | $8.15 | $7.85 | $8.10 | $6.53 | 715,998 |
2018-02-28 | $8.20 | $8.30 | $7.93 | $7.95 | $6.41 | 487,183 |
2018-02-27 | $8.40 | $8.45 | $8.25 | $8.25 | $6.65 | 200,812 |
2018-02-26 | $8.45 | $8.45 | $8.33 | $8.45 | $6.81 | 231,925 |
2018-02-23 | $8.45 | $8.53 | $8.35 | $8.45 | $6.81 | 157,015 |
2018-02-22 | $8.35 | $8.55 | $8.35 | $8.45 | $6.81 | 400,874 |
2018-02-21 | $8.35 | $8.50 | $8.30 | $8.35 | $6.73 | 548,257 |
2018-02-20 | $8.40 | $8.48 | $8.20 | $8.30 | $6.69 | 578,064 |
2018-02-16 | $8.30 | $8.48 | $8.25 | $8.35 | $6.73 | 399,347 |
2018-02-15 | $8.35 | $8.40 | $8.25 | $8.35 | $6.73 | 293,085 |
2018-02-14 | $8.15 | $8.30 | $8.10 | $8.30 | $6.69 | 308,495 |
2018-02-13 | $8.30 | $8.30 | $8.05 | $8.15 | $6.57 | 340,600 |
2018-02-12 | $8.25 | $8.40 | $8.15 | $8.35 | $6.73 | 572,668 |
2018-02-09 | $7.80 | $7.90 | $7.50 | $7.75 | $6.25 | 520,878 |
2018-02-08 | $8.00 | $8.05 | $7.60 | $7.65 | $6.17 | 796,733 |
2018-02-07 | $8.15 | $8.25 | $8.00 | $8.05 | $6.49 | 497,273 |
2018-02-06 | $7.90 | $8.15 | $7.85 | $8.10 | $6.53 | 358,687 |
2018-02-05 | $8.10 | $8.25 | $7.90 | $7.95 | $6.41 | 461,031 |
2018-02-02 | $8.50 | $8.55 | $8.20 | $8.25 | $6.65 | 545,538 |
2018-02-01 | $8.55 | $8.68 | $8.38 | $8.45 | $6.81 | 1,223,799 |
2018-01-31 | $8.75 | $8.75 | $8.30 | $8.40 | $6.77 | 862,224 |
2018-01-30 | $8.80 | $8.85 | $8.70 | $8.80 | $7.10 | 523,357 |
2018-01-29 | $8.90 | $8.95 | $8.80 | $8.80 | $7.10 | 911,603 |
2018-01-26 | $8.95 | $9.05 | $8.93 | $9.05 | $7.30 | 1,064,527 |
2018-01-25 | $9.10 | $9.15 | $8.93 | $9.10 | $7.34 | 1,468,687 |
2018-01-24 | $9.00 | $9.10 | $8.80 | $8.80 | $7.10 | 1,225,775 |
2018-01-23 | $8.95 | $9.00 | $8.85 | $8.95 | $7.22 | 528,601 |
2018-01-22 | $8.85 | $8.95 | $8.85 | $8.90 | $7.18 | 673,823 |
2018-01-19 | $8.90 | $9.03 | $8.83 | $8.90 | $7.18 | 1,173,335 |
2018-01-18 | $9.00 | $9.08 | $8.90 | $8.90 | $7.18 | 935,508 |
2018-01-17 | $9.05 | $9.08 | $8.95 | $9.00 | $7.26 | 815,324 |
2018-01-16 | $9.00 | $9.05 | $8.88 | $8.90 | $7.18 | 877,898 |
2018-01-12 | $9.00 | $9.05 | $8.85 | $8.95 | $7.22 | 550,098 |
2018-01-11 | $8.90 | $9.03 | $8.90 | $8.95 | $7.22 | 697,374 |
2018-01-10 | $9.00 | $9.10 | $8.90 | $8.90 | $7.18 | 608,223 |
2018-01-09 | $9.20 | $9.25 | $8.95 | $9.00 | $7.26 | 991,812 |
2018-01-08 | $9.35 | $9.35 | $9.10 | $9.10 | $7.34 | 1,253,728 |
2018-01-05 | $9.55 | $9.55 | $9.30 | $9.30 | $7.50 | 1,358,244 |
2018-01-04 | $9.60 | $9.65 | $9.45 | $9.55 | $7.70 | 1,155,299 |
2018-01-03 | $9.50 | $9.50 | $9.30 | $9.35 | $7.54 | 890,230 |
2018-01-02 | $9.30 | $9.40 | $9.25 | $9.40 | $7.58 | 605,669 |
2017-12-29 | $9.20 | $9.28 | $9.15 | $9.25 | $7.46 | 274,054 |
2017-12-28 | $9.25 | $9.25 | $9.15 | $9.25 | $7.46 | 580,430 |
2017-12-27 | $9.10 | $9.20 | $9.03 | $9.15 | $7.38 | 714,737 |
2017-12-26 | $8.80 | $8.90 | $8.70 | $8.80 | $7.10 | 279,393 |
2017-12-22 | $8.55 | $8.90 | $8.53 | $8.80 | $7.10 | 1,010,732 |
2017-12-21 | $8.30 | $8.50 | $8.15 | $8.35 | $6.73 | 3,274,611 |
2017-12-20 | $8.10 | $8.15 | $8.08 | $8.10 | $6.53 | 150,408 |
2017-12-19 | $8.25 | $8.29 | $8.15 | $8.15 | $6.57 | 204,028 |
2017-12-18 | $8.20 | $8.30 | $8.15 | $8.25 | $6.65 | 351,735 |
2017-12-15 | $8.20 | $8.30 | $8.15 | $8.25 | $6.65 | 620,986 |
2017-12-14 | $8.25 | $8.38 | $8.20 | $8.35 | $6.73 | 1,395,823 |
2017-12-13 | $8.35 | $8.39 | $8.15 | $8.15 | $6.57 | 289,899 |
2017-12-12 | $8.30 | $8.35 | $8.20 | $8.35 | $6.73 | 621,907 |
2017-12-11 | $8.15 | $8.20 | $8.10 | $8.10 | $6.53 | 293,116 |
2017-12-08 | $8.20 | $8.23 | $8.05 | $8.15 | $6.57 | 625,530 |
2017-12-07 | $8.20 | $8.28 | $8.15 | $8.15 | $6.57 | 323,372 |
2017-12-06 | $8.55 | $8.58 | $8.15 | $8.20 | $6.61 | 765,091 |
2017-12-05 | $8.85 | $8.90 | $8.73 | $8.75 | $7.06 | 469,758 |
2017-12-04 | $8.95 | $9.00 | $8.80 | $8.90 | $7.18 | 671,412 |
2017-12-01 | $8.70 | $8.80 | $8.65 | $8.70 | $7.01 | 406,044 |
2017-11-30 | $8.50 | $8.60 | $8.45 | $8.55 | $6.89 | 547,904 |
2017-11-29 | $8.80 | $8.84 | $8.50 | $8.50 | $6.85 | 709,459 |
2017-11-28 | $8.90 | $8.95 | $8.83 | $8.90 | $7.18 | 516,555 |
2017-11-27 | $8.90 | $8.95 | $8.75 | $8.80 | $7.10 | 185,894 |
2017-11-24 | $8.90 | $8.95 | $8.85 | $8.90 | $7.18 | 131,109 |
2017-11-22 | $8.80 | $8.85 | $8.65 | $8.75 | $7.06 | 304,295 |
2017-11-21 | $8.70 | $8.85 | $8.70 | $8.85 | $7.14 | 996,008 |
2017-11-20 | $8.45 | $8.65 | $8.40 | $8.65 | $6.97 | 542,558 |
2017-11-17 | $8.45 | $8.50 | $8.40 | $8.45 | $6.81 | 134,444 |
2017-11-16 | $8.45 | $8.45 | $8.35 | $8.35 | $6.73 | 270,102 |
2017-11-15 | $8.60 | $8.60 | $8.45 | $8.50 | $6.85 | 416,658 |
2017-11-14 | $8.50 | $8.55 | $8.45 | $8.50 | $6.85 | 405,863 |
2017-11-13 | $8.40 | $8.50 | $8.30 | $8.30 | $6.69 | 280,995 |
2017-11-10 | $8.45 | $8.50 | $8.40 | $8.40 | $6.77 | 219,463 |
2017-11-09 | $8.45 | $8.50 | $8.40 | $8.45 | $6.81 | 168,974 |
2017-11-08 | $8.50 | $8.55 | $8.45 | $8.50 | $6.85 | 272,803 |
2017-11-07 | $8.35 | $8.40 | $8.28 | $8.35 | $6.73 | 338,656 |
2017-11-06 | $8.25 | $8.40 | $8.20 | $8.25 | $6.65 | 402,666 |
2017-11-03 | $8.25 | $8.30 | $8.13 | $8.20 | $6.61 | 451,153 |
2017-11-02 | $8.45 | $8.50 | $8.30 | $8.35 | $6.73 | 442,910 |
2017-11-01 | $8.40 | $8.50 | $8.40 | $8.45 | $6.81 | 185,522 |
2017-10-31 | $8.35 | $8.45 | $8.20 | $8.35 | $6.73 | 599,516 |
2017-10-30 | $8.25 | $8.40 | $8.20 | $8.20 | $6.61 | 467,800 |
2017-10-27 | $8.15 | $8.30 | $8.10 | $8.20 | $6.61 | 314,779 |
2017-10-26 | $8.20 | $8.23 | $8.10 | $8.15 | $6.57 | 159,140 |
2017-10-25 | $8.25 | $8.30 | $8.20 | $8.25 | $6.65 | 256,132 |
2017-10-24 | $8.40 | $8.40 | $8.30 | $8.35 | $6.73 | 187,696 |
2017-10-23 | $8.45 | $8.50 | $8.30 | $8.30 | $6.69 | 225,808 |
2017-10-20 | $8.50 | $8.55 | $8.45 | $8.45 | $6.81 | 156,649 |
2017-10-19 | $8.45 | $8.60 | $8.40 | $8.52 | $6.87 | 422,163 |
2017-10-18 | $8.50 | $8.55 | $8.40 | $8.45 | $6.81 | 252,194 |
2017-10-17 | $8.60 | $8.60 | $8.50 | $8.50 | $6.85 | 379,495 |
2017-10-16 | $8.35 | $8.65 | $8.33 | $8.60 | $6.93 | 626,636 |
2017-10-13 | $8.15 | $8.45 | $8.15 | $8.25 | $6.65 | 898,470 |
2017-10-12 | $8.10 | $8.15 | $8.08 | $8.15 | $6.57 | 277,662 |
2017-10-11 | $8.15 | $8.20 | $8.10 | $8.15 | $6.57 | 313,909 |
2017-10-10 | $8.05 | $8.10 | $8.05 | $8.05 | $6.49 | 303,516 |
2017-10-09 | $8.05 | $8.10 | $8.00 | $8.00 | $6.45 | 281,374 |
2017-10-06 | $8.05 | $8.10 | $7.95 | $8.05 | $6.49 | 576,211 |
2017-10-05 | $8.05 | $8.15 | $8.03 | $8.15 | $6.57 | 1,358,250 |
2017-10-04 | $8.05 | $8.15 | $8.05 | $8.05 | $6.49 | 673,081 |
2017-10-03 | $8.05 | $8.10 | $8.00 | $8.05 | $6.49 | 1,991,780 |
2017-10-02 | $8.05 | $8.13 | $8.00 | $8.05 | $6.49 | 607,416 |
2017-09-29 | $8.05 | $8.25 | $8.03 | $8.10 | $6.53 | 951,919 |
2017-09-28 | $7.85 | $7.98 | $7.83 | $7.95 | $6.41 | 572,363 |
2017-09-27 | $7.75 | $7.85 | $7.65 | $7.70 | $6.21 | 460,894 |
2017-09-26 | $7.85 | $7.85 | $7.70 | $7.70 | $6.21 | 325,928 |
2017-09-25 | $7.95 | $8.00 | $7.85 | $7.85 | $6.33 | 309,795 |
2017-09-22 | $8.05 | $8.05 | $7.95 | $7.95 | $6.36 | 484,542 |
2017-09-21 | $8.10 | $8.10 | $8.05 | $8.05 | $6.44 | 187,386 |
2017-09-20 | $8.10 | $8.15 | $8.00 | $8.10 | $6.48 | 879,461 |
2017-09-19 | $8.05 | $8.13 | $8.00 | $8.00 | $6.40 | 480,519 |
2017-09-18 | $7.95 | $8.10 | $7.93 | $7.95 | $6.36 | 652,049 |
2017-09-15 | $8.00 | $8.10 | $7.95 | $7.95 | $6.36 | 395,551 |
2017-09-14 | $8.05 | $8.10 | $7.95 | $7.95 | $6.36 | 273,746 |
2017-09-13 | $8.10 | $8.10 | $7.98 | $8.05 | $6.44 | 530,331 |
2017-09-12 | $8.00 | $8.10 | $7.90 | $7.95 | $6.36 | 445,294 |
2017-09-11 | $8.00 | $8.10 | $7.90 | $7.95 | $6.36 | 471,876 |
2017-09-08 | $8.00 | $8.08 | $7.95 | $8.00 | $6.40 | 674,929 |
2017-09-07 | $7.95 | $8.10 | $7.93 | $8.05 | $6.44 | 807,933 |
2017-09-06 | $7.70 | $7.85 | $7.70 | $7.80 | $6.24 | 393,589 |
2017-09-05 | $7.65 | $7.73 | $7.55 | $7.70 | $6.16 | 443,757 |
2017-09-01 | $7.65 | $7.70 | $7.55 | $7.55 | $6.04 | 312,977 |
2017-08-31 | $7.60 | $7.68 | $7.55 | $7.60 | $6.08 | 451,934 |
2017-08-30 | $7.65 | $7.65 | $7.50 | $7.55 | $6.04 | 329,986 |
2017-08-29 | $7.70 | $7.75 | $7.65 | $7.70 | $6.16 | 293,943 |
2017-08-28 | $7.80 | $7.85 | $7.65 | $7.70 | $6.16 | 304,908 |
2017-08-25 | $7.55 | $7.75 | $7.55 | $7.70 | $6.16 | 243,024 |
2017-08-24 | $7.40 | $7.50 | $7.38 | $7.45 | $5.96 | 503,896 |
2017-08-23 | $7.20 | $7.30 | $7.20 | $7.25 | $5.80 | 407,477 |
2017-08-22 | $7.15 | $7.20 | $7.10 | $7.15 | $5.72 | 682,799 |
2017-08-21 | $7.15 | $7.20 | $6.95 | $7.00 | $5.60 | 1,011,692 |
2017-08-18 | $7.10 | $7.10 | $6.95 | $6.95 | $5.56 | 807,131 |
2017-08-17 | $7.15 | $7.20 | $6.90 | $6.90 | $5.52 | 857,003 |
2017-08-16 | $7.15 | $7.20 | $7.10 | $7.10 | $5.68 | 361,619 |
2017-08-15 | $7.15 | $7.18 | $7.05 | $7.05 | $5.64 | 453,479 |
2017-08-14 | $7.25 | $7.29 | $7.10 | $7.20 | $5.76 | 459,353 |
2017-08-11 | $7.15 | $7.25 | $7.10 | $7.20 | $5.76 | 1,052,041 |
2017-08-10 | $7.55 | $7.60 | $7.40 | $7.45 | $5.96 | 739,754 |
2017-08-09 | $7.60 | $7.70 | $7.50 | $7.55 | $6.04 | 406,881 |
2017-08-08 | $7.85 | $7.93 | $7.70 | $7.75 | $6.20 | 510,278 |
2017-08-07 | $7.90 | $7.95 | $7.80 | $7.85 | $6.28 | 362,153 |
2017-08-04 | $7.95 | $8.00 | $7.80 | $7.85 | $6.28 | 609,313 |
2017-08-03 | $8.00 | $8.00 | $7.85 | $7.85 | $6.28 | 216,526 |
2017-08-02 | $8.05 | $8.10 | $7.98 | $8.05 | $6.44 | 201,666 |
2017-08-01 | $8.10 | $8.15 | $8.03 | $8.05 | $6.44 | 340,784 |
2017-07-31 | $8.05 | $8.10 | $7.90 | $8.05 | $6.44 | 413,624 |
2017-07-28 | $8.00 | $8.10 | $7.90 | $8.05 | $6.44 | 463,776 |
2017-07-27 | $7.90 | $7.95 | $7.80 | $7.90 | $6.32 | 440,543 |
2017-07-26 | $7.85 | $8.00 | $7.80 | $7.90 | $6.32 | 499,586 |
2017-07-25 | $7.90 | $7.95 | $7.80 | $7.95 | $6.36 | 523,808 |
2017-07-24 | $7.85 | $7.88 | $7.75 | $7.80 | $6.24 | 483,317 |
2017-07-21 | $7.85 | $7.93 | $7.75 | $7.85 | $6.28 | 788,723 |
2017-07-20 | $7.90 | $7.95 | $7.80 | $7.90 | $6.32 | 322,066 |
2017-07-19 | $7.85 | $8.00 | $7.83 | $7.90 | $6.32 | 499,388 |
2017-07-18 | $7.95 | $8.05 | $7.85 | $7.90 | $6.32 | 282,660 |
2017-07-17 | $8.00 | $8.05 | $7.88 | $7.95 | $6.36 | 344,239 |
2017-07-14 | $7.95 | $8.00 | $7.90 | $8.00 | $6.40 | 515,985 |
2017-07-13 | $7.85 | $7.90 | $7.80 | $7.85 | $6.28 | 342,006 |
2017-07-12 | $7.90 | $7.95 | $7.80 | $7.90 | $6.32 | 377,016 |
2017-07-11 | $7.65 | $7.80 | $7.65 | $7.75 | $6.20 | 284,656 |
2017-07-10 | $7.60 | $7.75 | $7.60 | $7.70 | $6.16 | 657,042 |
2017-07-07 | $7.75 | $7.75 | $7.60 | $7.65 | $6.12 | 311,674 |
2017-07-06 | $7.75 | $7.85 | $7.65 | $7.70 | $6.16 | 545,838 |
2017-07-05 | $7.90 | $7.95 | $7.75 | $7.80 | $6.24 | 448,507 |
2017-07-03 | $7.80 | $7.95 | $7.75 | $7.95 | $6.36 | 383,481 |
2017-06-30 | $7.85 | $8.00 | $7.85 | $7.90 | $6.32 | 442,877 |
2017-06-29 | $7.75 | $7.85 | $7.73 | $7.85 | $6.28 | 424,931 |
2017-06-28 | $7.50 | $7.80 | $7.50 | $7.65 | $6.12 | 279,151 |
2017-06-27 | $7.60 | $7.65 | $7.50 | $7.50 | $6.00 | 354,676 |
2017-06-26 | $7.55 | $7.60 | $7.48 | $7.55 | $6.04 | 215,102 |
2017-06-23 | $7.35 | $7.60 | $7.35 | $7.60 | $6.08 | 417,749 |
2017-06-22 | $7.35 | $7.40 | $7.30 | $7.40 | $5.92 | 224,643 |
2017-06-21 | $7.35 | $7.35 | $7.25 | $7.25 | $5.80 | 243,936 |
2017-06-20 | $7.45 | $7.55 | $7.35 | $7.35 | $5.88 | 457,751 |
2017-06-19 | $7.35 | $7.49 | $7.30 | $7.40 | $5.92 | 436,673 |
2017-06-16 | $7.25 | $7.30 | $7.20 | $7.25 | $5.80 | 571,741 |
2017-06-15 | $7.25 | $7.30 | $7.20 | $7.20 | $5.76 | 374,942 |
2017-06-14 | $7.40 | $7.40 | $7.20 | $7.25 | $5.80 | 617,463 |
2017-06-13 | $7.35 | $7.40 | $7.25 | $7.30 | $5.84 | 393,278 |
2017-06-12 | $7.30 | $7.43 | $7.25 | $7.30 | $5.84 | 345,750 |
2017-06-09 | $7.45 | $7.45 | $7.30 | $7.35 | $5.88 | 399,153 |
2017-06-08 | $7.40 | $7.48 | $7.30 | $7.35 | $5.88 | 714,974 |
2017-06-07 | $7.50 | $7.53 | $7.30 | $7.35 | $5.88 | 600,972 |
2017-06-06 | $7.60 | $7.60 | $7.40 | $7.50 | $6.00 | 559,375 |
2017-06-05 | $7.65 | $7.69 | $7.55 | $7.65 | $6.12 | 409,972 |
2017-06-02 | $7.65 | $7.70 | $7.55 | $7.55 | $6.04 | 345,202 |
2017-06-01 | $7.55 | $7.65 | $7.55 | $7.65 | $6.12 | 539,747 |
2017-05-31 | $7.50 | $7.68 | $7.45 | $7.60 | $6.08 | 592,308 |
2017-05-30 | $7.55 | $7.65 | $7.50 | $7.50 | $6.00 | 632,395 |
2017-05-26 | $7.55 | $7.60 | $7.40 | $7.40 | $5.92 | 881,176 |
2017-05-25 | $7.55 | $7.60 | $7.25 | $7.40 | $5.92 | 868,132 |
2017-05-24 | $7.70 | $7.75 | $7.43 | $7.45 | $5.96 | 1,162,889 |
2017-05-23 | $7.80 | $7.85 | $7.60 | $7.65 | $6.12 | 617,693 |
2017-05-22 | $7.90 | $7.90 | $7.70 | $7.70 | $6.16 | 944,545 |
2017-05-19 | $7.85 | $7.97 | $7.80 | $7.90 | $6.15 | 784,615 |
2017-05-18 | $7.85 | $7.95 | $7.75 | $7.80 | $6.07 | 386,911 |
2017-05-17 | $7.85 | $8.00 | $7.85 | $7.85 | $6.11 | 390,334 |
2017-05-16 | $7.85 | $7.93 | $7.80 | $7.80 | $6.07 | 329,783 |
2017-05-15 | $8.00 | $8.05 | $7.85 | $7.90 | $6.15 | 255,974 |
2017-05-12 | $7.90 | $7.95 | $7.85 | $7.90 | $6.15 | 175,000 |
2017-05-11 | $7.95 | $8.00 | $7.85 | $7.95 | $6.18 | 397,042 |
2017-05-10 | $8.00 | $8.05 | $7.93 | $8.00 | $6.22 | 284,702 |
2017-05-09 | $8.10 | $8.10 | $7.90 | $8.00 | $6.22 | 276,836 |
2017-05-08 | $7.95 | $8.00 | $7.90 | $7.95 | $6.18 | 213,906 |
2017-05-05 | $7.90 | $7.98 | $7.85 | $7.90 | $6.15 | 291,935 |
2017-05-04 | $7.85 | $7.95 | $7.80 | $7.85 | $6.11 | 536,668 |
2017-05-03 | $7.85 | $7.95 | $7.80 | $7.90 | $6.15 | 408,531 |
2017-05-02 | $7.90 | $8.00 | $7.88 | $7.95 | $6.18 | 453,016 |
2017-05-01 | $8.00 | $8.00 | $7.90 | $7.90 | $6.15 | 231,537 |
2017-04-28 | $7.90 | $8.00 | $7.90 | $7.90 | $6.15 | 358,705 |
2017-04-27 | $7.90 | $7.90 | $7.80 | $7.80 | $6.07 | 436,589 |
2017-04-26 | $7.95 | $8.05 | $7.88 | $7.90 | $6.15 | 1,245,575 |
2017-04-25 | $8.20 | $8.40 | $8.15 | $8.25 | $6.42 | 1,022,070 |
2017-04-24 | $8.10 | $8.15 | $7.95 | $8.10 | $6.30 | 613,072 |
2017-04-21 | $8.00 | $8.00 | $7.85 | $7.85 | $6.11 | 394,160 |
2017-04-20 | $7.90 | $8.05 | $7.90 | $8.00 | $6.22 | 486,646 |
2017-04-19 | $8.00 | $8.05 | $7.85 | $7.95 | $6.18 | 538,303 |
2017-04-18 | $7.90 | $7.95 | $7.85 | $7.95 | $6.18 | 399,396 |
2017-04-17 | $7.80 | $7.95 | $7.75 | $7.95 | $6.18 | 345,910 |
2017-04-13 | $7.90 | $7.90 | $7.73 | $7.80 | $6.07 | 304,551 |
2017-04-12 | $7.95 | $8.05 | $7.85 | $7.95 | $6.18 | 371,178 |
2017-04-11 | $8.05 | $8.08 | $7.93 | $8.00 | $6.22 | 757,809 |
2017-04-10 | $7.80 | $8.15 | $7.80 | $8.10 | $6.30 | 853,109 |
2017-04-07 | $7.75 | $7.90 | $7.70 | $7.80 | $6.07 | 352,274 |
2017-04-06 | $7.70 | $7.85 | $7.68 | $7.85 | $6.11 | 333,133 |
2017-04-05 | $7.85 | $7.88 | $7.55 | $7.60 | $5.91 | 802,024 |
2017-04-04 | $7.85 | $7.90 | $7.75 | $7.75 | $6.03 | 609,017 |
2017-04-03 | $7.95 | $8.05 | $7.82 | $7.90 | $6.15 | 281,202 |
2017-03-31 | $7.95 | $8.05 | $7.85 | $7.90 | $6.15 | 296,223 |
2017-03-30 | $8.00 | $8.10 | $7.95 | $8.00 | $6.22 | 298,446 |
2017-03-29 | $7.85 | $7.98 | $7.85 | $7.95 | $6.18 | 439,498 |
2017-03-28 | $7.90 | $8.00 | $7.85 | $7.95 | $6.18 | 382,078 |
2017-03-27 | $8.05 | $8.05 | $7.80 | $7.90 | $6.15 | 491,150 |
2017-03-24 | $7.95 | $8.08 | $7.90 | $8.00 | $6.22 | 670,145 |
2017-03-23 | $7.90 | $8.00 | $7.85 | $7.90 | $6.15 | 483,856 |
2017-03-22 | $8.00 | $8.05 | $7.88 | $7.90 | $6.15 | 614,692 |
2017-03-21 | $8.25 | $8.25 | $7.80 | $7.90 | $6.15 | 944,220 |
2017-03-20 | $8.35 | $8.40 | $8.05 | $8.20 | $6.38 | 803,399 |
2017-03-17 | $8.10 | $8.50 | $8.05 | $8.35 | $6.50 | 1,657,326 |
2017-03-16 | $8.00 | $8.05 | $7.95 | $8.00 | $6.22 | 528,470 |
2017-03-15 | $7.90 | $8.00 | $7.90 | $7.95 | $6.18 | 874,474 |
2017-03-14 | $7.95 | $7.98 | $7.80 | $7.95 | $6.18 | 476,972 |
2017-03-13 | $7.95 | $8.00 | $7.93 | $8.00 | $6.22 | 383,487 |
2017-03-10 | $8.00 | $8.05 | $7.88 | $7.95 | $6.18 | 665,435 |
2017-03-09 | $7.90 | $7.95 | $7.80 | $7.90 | $6.15 | 313,451 |
2017-03-08 | $7.95 | $8.00 | $7.80 | $7.90 | $6.15 | 636,682 |
2017-03-07 | $8.10 | $8.15 | $7.95 | $7.95 | $6.18 | 571,196 |
2017-03-06 | $8.10 | $8.15 | $8.00 | $8.15 | $6.34 | 231,957 |
2017-03-03 | $8.25 | $8.25 | $8.05 | $8.10 | $6.30 | 598,661 |
2017-03-02 | $8.15 | $8.25 | $8.10 | $8.15 | $6.34 | 580,376 |
2017-03-01 | $8.40 | $8.40 | $8.15 | $8.15 | $6.34 | 816,006 |
2017-02-28 | $8.15 | $8.20 | $8.05 | $8.10 | $6.30 | 632,299 |
2017-02-27 | $8.00 | $8.20 | $8.00 | $8.15 | $6.34 | 601,373 |
2017-02-24 | $8.00 | $8.00 | $7.90 | $8.00 | $6.22 | 325,263 |
2017-02-23 | $8.15 | $8.15 | $7.95 | $8.05 | $6.26 | 652,344 |
2017-02-22 | $8.20 | $8.25 | $8.08 | $8.20 | $6.38 | 251,682 |
2017-02-21 | $8.25 | $8.35 | $8.18 | $8.25 | $6.42 | 557,110 |
2017-02-17 | $8.10 | $8.20 | $8.05 | $8.20 | $6.38 | 221,603 |
2017-02-16 | $8.05 | $8.18 | $8.03 | $8.10 | $6.30 | 339,317 |
2017-02-15 | $8.05 | $8.15 | $8.00 | $8.00 | $6.22 | 414,684 |
2017-02-14 | $8.05 | $8.10 | $7.90 | $8.00 | $6.22 | 412,857 |
2017-02-13 | $8.20 | $8.20 | $8.00 | $8.10 | $6.30 | 490,065 |
2017-02-10 | $7.90 | $8.05 | $7.88 | $8.05 | $6.26 | 561,683 |
2017-02-09 | $7.85 | $7.90 | $7.75 | $7.85 | $6.11 | 490,271 |
2017-02-08 | $7.70 | $7.85 | $7.68 | $7.80 | $6.07 | 300,218 |
2017-02-07 | $7.70 | $7.85 | $7.70 | $7.75 | $6.03 | 356,099 |
2017-02-06 | $7.75 | $7.85 | $7.70 | $7.70 | $5.99 | 342,728 |
2017-02-03 | $7.75 | $7.85 | $7.70 | $7.80 | $6.07 | 238,691 |
2017-02-02 | $7.75 | $7.85 | $7.65 | $7.70 | $5.99 | 448,193 |
2017-02-01 | $7.75 | $7.83 | $7.65 | $7.70 | $5.99 | 442,842 |
2017-01-31 | $7.70 | $7.90 | $7.70 | $7.85 | $6.11 | 351,858 |
2017-01-30 | $7.70 | $7.85 | $7.60 | $7.65 | $5.95 | 535,119 |
2017-01-27 | $7.75 | $7.90 | $7.70 | $7.75 | $6.03 | 498,127 |
2017-01-26 | $7.65 | $7.95 | $7.60 | $7.75 | $6.03 | 1,591,830 |
2017-01-25 | $8.25 | $8.30 | $8.15 | $8.15 | $6.34 | 404,858 |
2017-01-24 | $8.20 | $8.48 | $8.17 | $8.40 | $6.53 | 1,390,124 |
2017-01-23 | $8.15 | $8.25 | $8.03 | $8.20 | $6.38 | 693,222 |
2017-01-20 | $8.15 | $8.35 | $8.10 | $8.25 | $6.42 | 660,396 |
2017-01-19 | $8.15 | $8.25 | $8.00 | $8.25 | $6.42 | 685,025 |
2017-01-18 | $8.30 | $8.35 | $8.25 | $8.35 | $6.50 | 430,434 |
2017-01-17 | $8.35 | $8.45 | $8.25 | $8.30 | $6.46 | 423,231 |
2017-01-13 | $8.35 | $8.40 | $8.23 | $8.30 | $6.46 | 266,762 |
2017-01-12 | $8.35 | $8.43 | $8.23 | $8.35 | $6.50 | 252,013 |
2017-01-11 | $8.20 | $8.45 | $8.20 | $8.30 | $6.46 | 855,026 |
2017-01-10 | $8.25 | $8.35 | $8.15 | $8.25 | $6.42 | 690,512 |
2017-01-09 | $8.40 | $8.45 | $8.30 | $8.40 | $6.53 | 351,601 |
2017-01-06 | $8.35 | $8.49 | $8.30 | $8.40 | $6.53 | 570,001 |
2017-01-05 | $8.40 | $8.55 | $8.35 | $8.55 | $6.65 | 480,183 |
2017-01-04 | $8.40 | $8.45 | $8.30 | $8.35 | $6.50 | 470,481 |
2017-01-03 | $8.40 | $8.50 | $8.18 | $8.45 | $6.57 | 1,102,009 |
2016-12-30 | $8.05 | $8.10 | $7.95 | $7.95 | $6.18 | 582,721 |
2016-12-29 | $8.10 | $8.15 | $7.93 | $8.05 | $6.26 | 495,222 |
2016-12-28 | $8.05 | $8.10 | $7.85 | $8.00 | $6.22 | 427,535 |
2016-12-27 | $8.00 | $8.05 | $7.95 | $8.05 | $6.26 | 359,215 |
2016-12-23 | $7.90 | $8.03 | $7.85 | $8.00 | $6.22 | 416,006 |
2016-12-22 | $7.85 | $7.90 | $7.68 | $7.80 | $6.07 | 812,183 |
2016-12-21 | $7.60 | $8.00 | $7.60 | $7.90 | $6.15 | 1,069,826 |
2016-12-20 | $7.50 | $7.55 | $7.45 | $7.50 | $5.83 | 491,695 |
2016-12-19 | $7.50 | $7.50 | $7.35 | $7.45 | $5.80 | 403,085 |
2016-12-16 | $7.50 | $7.55 | $7.36 | $7.50 | $5.83 | 599,081 |
2016-12-15 | $7.20 | $7.35 | $7.15 | $7.25 | $5.64 | 650,702 |
2016-12-14 | $7.40 | $7.45 | $7.20 | $7.25 | $5.64 | 1,078,943 |
2016-12-13 | $7.30 | $7.39 | $7.20 | $7.25 | $5.64 | 415,638 |
2016-12-12 | $7.35 | $7.45 | $7.15 | $7.20 | $5.60 | 955,561 |
2016-12-09 | $7.45 | $7.50 | $7.30 | $7.35 | $5.72 | 954,853 |
2016-12-08 | $7.30 | $7.50 | $7.25 | $7.40 | $5.76 | 1,413,802 |
2016-12-07 | $7.05 | $7.25 | $6.90 | $7.25 | $5.64 | 979,631 |
2016-12-06 | $6.90 | $7.05 | $6.85 | $7.00 | $5.45 | 1,182,624 |
2016-12-05 | $6.85 | $6.90 | $6.70 | $6.85 | $5.33 | 899,954 |
2016-12-02 | $6.90 | $6.95 | $6.65 | $6.70 | $5.21 | 1,112,301 |
2016-12-01 | $7.15 | $7.15 | $6.80 | $6.90 | $5.37 | 1,498,312 |
2016-11-30 | $7.50 | $7.60 | $7.05 | $7.10 | $5.52 | 2,157,626 |
2016-11-29 | $7.45 | $7.70 | $7.38 | $7.55 | $5.87 | 1,014,801 |
2016-11-28 | $7.55 | $7.55 | $7.38 | $7.40 | $5.76 | 674,697 |
2016-11-25 | $7.60 | $7.65 | $7.55 | $7.60 | $5.91 | 258,956 |
2016-11-23 | $7.65 | $7.68 | $7.40 | $7.45 | $5.80 | 419,943 |
2016-11-22 | $7.75 | $7.85 | $7.65 | $7.75 | $6.03 | 455,053 |
2016-11-21 | $7.50 | $7.65 | $7.40 | $7.65 | $5.95 | 668,932 |
2016-11-18 | $7.45 | $7.55 | $7.40 | $7.45 | $5.80 | 477,890 |
2016-11-17 | $7.55 | $7.65 | $7.40 | $7.40 | $5.76 | 916,327 |
2016-11-16 | $7.25 | $7.55 | $7.15 | $7.50 | $5.83 | 1,492,593 |
2016-11-15 | $7.25 | $7.55 | $7.25 | $7.35 | $5.72 | 661,052 |
2016-11-14 | $7.20 | $7.40 | $7.15 | $7.25 | $5.64 | 701,027 |
2016-11-11 | $7.35 | $7.40 | $7.10 | $7.30 | $5.68 | 845,253 |
2016-11-10 | $7.30 | $7.75 | $7.25 | $7.50 | $5.83 | 1,370,362 |
2016-11-09 | $7.10 | $7.25 | $7.05 | $7.25 | $5.64 | 691,831 |
2016-11-08 | $7.10 | $7.25 | $7.00 | $7.15 | $5.56 | 714,303 |
2016-11-07 | $7.30 | $7.40 | $7.05 | $7.30 | $5.68 | 977,568 |
2016-11-04 | $7.30 | $7.30 | $7.15 | $7.20 | $5.60 | 1,315,459 |
2016-11-03 | $7.35 | $7.53 | $7.30 | $7.35 | $5.72 | 1,054,574 |
2016-11-02 | $7.80 | $7.80 | $7.20 | $7.30 | $5.68 | 1,992,862 |
2016-11-01 | $8.00 | $8.05 | $7.70 | $7.80 | $6.07 | 1,021,224 |
2016-10-31 | $8.10 | $8.10 | $7.65 | $7.85 | $6.11 | 858,543 |
2016-10-28 | $7.95 | $7.95 | $7.65 | $7.70 | $5.99 | 1,463,348 |
2016-10-27 | $7.90 | $8.00 | $7.80 | $7.90 | $6.15 | 819,321 |
2016-10-26 | $8.05 | $8.05 | $7.65 | $7.80 | $6.07 | 1,179,129 |
2016-10-25 | $8.10 | $8.15 | $8.05 | $8.10 | $6.30 | 536,903 |
2016-10-24 | $8.15 | $8.25 | $7.95 | $8.10 | $6.30 | 819,752 |
2016-10-21 | $8.10 | $8.15 | $8.00 | $8.05 | $6.26 | 368,787 |
2016-10-20 | $8.10 | $8.20 | $7.95 | $8.10 | $6.30 | 429,537 |
2016-10-19 | $7.90 | $8.15 | $7.90 | $8.10 | $6.30 | 594,396 |
2016-10-18 | $7.95 | $7.95 | $7.83 | $7.95 | $6.18 | 527,211 |
2016-10-17 | $7.90 | $7.95 | $7.75 | $7.85 | $6.11 | 568,926 |
2016-10-14 | $7.90 | $7.95 | $7.75 | $7.90 | $6.15 | 642,397 |
2016-10-13 | $7.70 | $7.90 | $7.55 | $7.70 | $5.99 | 876,452 |
2016-10-12 | $8.00 | $8.00 | $7.70 | $7.75 | $6.03 | 864,536 |
2016-10-11 | $8.25 | $8.35 | $7.95 | $8.00 | $6.22 | 1,242,676 |
2016-10-10 | $8.25 | $8.35 | $8.10 | $8.20 | $6.38 | 964,296 |
2016-10-07 | $8.15 | $8.23 | $8.06 | $8.21 | $6.39 | 560,724 |
2016-10-06 | $8.00 | $8.38 | $8.00 | $8.26 | $6.43 | 1,503,789 |
2016-10-05 | $7.91 | $7.95 | $7.76 | $7.89 | $6.14 | 1,025,284 |
2016-10-04 | $7.59 | $7.70 | $7.56 | $7.69 | $5.98 | 785,527 |
2016-10-03 | $7.52 | $7.55 | $7.42 | $7.47 | $5.81 | 688,645 |
2016-09-30 | $7.65 | $7.70 | $7.60 | $7.63 | $5.94 | 978,024 |
2016-09-29 | $7.85 | $7.88 | $7.39 | $7.43 | $5.78 | 1,840,531 |
2016-09-28 | $7.80 | $7.95 | $7.73 | $7.83 | $6.09 | 2,638,484 |
2016-09-27 | $7.88 | $7.88 | $7.70 | $7.79 | $6.06 | 1,108,897 |
2016-09-26 | $8.25 | $8.27 | $7.83 | $7.87 | $6.12 | 1,432,762 |
2016-09-23 | $8.47 | $8.49 | $8.20 | $8.22 | $6.39 | 395,825 |
2016-09-22 | $8.50 | $8.54 | $8.33 | $8.39 | $6.53 | 424,839 |
2016-09-21 | $8.31 | $8.35 | $8.10 | $8.26 | $6.43 | 610,409 |
2016-09-20 | $8.31 | $8.34 | $8.11 | $8.13 | $6.32 | 601,132 |
2016-09-19 | $8.84 | $8.93 | $8.75 | $8.86 | $6.46 | 487,923 |
2016-09-16 | $8.54 | $8.73 | $8.53 | $8.67 | $6.32 | 642,805 |
2016-09-15 | $8.59 | $8.79 | $8.56 | $8.58 | $6.25 | 478,868 |
2016-09-14 | $8.68 | $8.79 | $8.54 | $8.57 | $6.24 | 473,944 |
2016-09-13 | $8.80 | $8.85 | $8.68 | $8.82 | $6.43 | 532,004 |
2016-09-12 | $8.80 | $8.95 | $8.74 | $8.93 | $6.51 | 477,423 |
2016-09-09 | $9.21 | $9.27 | $8.99 | $9.03 | $6.58 | 390,007 |
2016-09-08 | $9.21 | $9.42 | $9.20 | $9.38 | $6.83 | 422,260 |
2016-09-07 | $9.07 | $9.21 | $9.06 | $9.21 | $6.71 | 368,051 |
2016-09-06 | $8.90 | $9.09 | $8.86 | $9.04 | $6.59 | 390,565 |
2016-09-02 | $8.83 | $8.89 | $8.78 | $8.83 | $6.43 | 251,978 |
2016-09-01 | $8.86 | $8.87 | $8.66 | $8.77 | $6.39 | 412,484 |
2016-08-31 | $8.80 | $8.88 | $8.70 | $8.83 | $6.43 | 552,897 |
2016-08-30 | $8.78 | $8.90 | $8.72 | $8.89 | $6.48 | 497,486 |
2016-08-29 | $8.53 | $8.73 | $8.47 | $8.72 | $6.35 | 797,015 |
2016-08-26 | $8.73 | $8.88 | $8.46 | $8.56 | $6.24 | 904,407 |
2016-08-25 | $8.80 | $8.87 | $8.53 | $8.58 | $6.25 | 1,948,070 |
2016-08-24 | $9.45 | $9.51 | $9.28 | $9.29 | $6.77 | 478,955 |
2016-08-23 | $9.20 | $9.44 | $9.20 | $9.44 | $6.88 | 638,135 |
2016-08-22 | $9.02 | $9.16 | $8.96 | $9.16 | $6.67 | 414,236 |
2016-08-19 | $9.00 | $9.05 | $8.96 | $9.02 | $6.57 | 469,978 |
2016-08-18 | $9.01 | $9.12 | $9.00 | $9.11 | $6.64 | 491,827 |
2016-08-17 | $8.97 | $9.05 | $8.89 | $9.04 | $6.59 | 486,643 |
2016-08-16 | $9.16 | $9.16 | $9.06 | $9.12 | $6.65 | 340,122 |
2016-08-15 | $9.00 | $9.20 | $8.96 | $9.16 | $6.67 | 682,533 |
2016-08-12 | $8.91 | $9.02 | $8.89 | $8.95 | $6.52 | 484,623 |
2016-08-11 | $8.75 | $8.83 | $8.70 | $8.77 | $6.39 | 309,362 |
2016-08-10 | $8.89 | $8.90 | $8.75 | $8.78 | $6.40 | 298,794 |
2016-08-09 | $8.94 | $8.97 | $8.80 | $8.83 | $6.43 | 361,521 |
2016-08-08 | $8.79 | $8.96 | $8.77 | $8.94 | $6.51 | 391,155 |
2016-08-05 | $8.60 | $8.75 | $8.58 | $8.75 | $6.38 | 426,149 |
2016-08-04 | $8.66 | $8.76 | $8.61 | $8.62 | $6.28 | 348,287 |
2016-08-03 | $8.38 | $8.52 | $8.37 | $8.52 | $6.21 | 515,661 |
2016-08-02 | $8.43 | $8.55 | $8.35 | $8.40 | $6.12 | 683,321 |
2016-08-01 | $8.63 | $8.63 | $8.37 | $8.40 | $6.12 | 1,017,881 |
2016-07-29 | $8.62 | $8.68 | $8.56 | $8.66 | $6.31 | 490,230 |
2016-07-28 | $8.72 | $8.73 | $8.50 | $8.64 | $6.30 | 1,347,300 |
2016-07-27 | $9.09 | $9.16 | $8.80 | $8.84 | $6.44 | 1,053,324 |
2016-07-26 | $8.93 | $8.99 | $8.88 | $8.97 | $6.54 | 924,082 |
2016-07-25 | $9.07 | $9.15 | $8.97 | $9.05 | $6.59 | 1,609,624 |
2016-07-22 | $8.96 | $8.99 | $8.80 | $8.85 | $6.45 | 466,177 |
2016-07-21 | $8.94 | $9.09 | $8.92 | $8.93 | $6.51 | 461,740 |
2016-07-20 | $8.77 | $8.97 | $8.72 | $8.92 | $6.50 | 554,017 |
2016-07-19 | $8.84 | $8.89 | $8.76 | $8.83 | $6.43 | 347,959 |
2016-07-18 | $8.78 | $8.92 | $8.74 | $8.92 | $6.50 | 449,535 |
2016-07-15 | $8.80 | $8.84 | $8.76 | $8.78 | $6.40 | 521,492 |
2016-07-14 | $8.89 | $8.95 | $8.75 | $8.88 | $6.47 | 433,770 |
2016-07-13 | $9.05 | $9.08 | $8.82 | $8.87 | $6.46 | 427,258 |
2016-07-12 | $8.91 | $9.00 | $8.88 | $8.98 | $6.54 | 828,195 |
2016-07-11 | $8.83 | $8.90 | $8.79 | $8.89 | $6.48 | 528,952 |
2016-07-08 | $8.56 | $8.73 | $8.51 | $8.71 | $6.35 | 625,633 |
2016-07-07 | $8.75 | $8.81 | $8.48 | $8.54 | $6.22 | 658,875 |
2016-07-06 | $8.80 | $8.84 | $8.53 | $8.76 | $6.38 | 897,741 |
2016-07-05 | $9.03 | $9.04 | $8.74 | $8.92 | $6.50 | 1,141,384 |
2016-07-01 | $9.22 | $9.44 | $9.21 | $9.33 | $6.80 | 695,834 |
2016-06-30 | $9.28 | $9.29 | $9.06 | $9.17 | $6.68 | 412,997 |
2016-06-29 | $9.26 | $9.36 | $9.22 | $9.26 | $6.75 | 587,395 |
2016-06-28 | $8.96 | $9.18 | $8.86 | $9.12 | $6.65 | 845,877 |
2016-06-27 | $8.91 | $8.93 | $8.71 | $8.79 | $6.40 | 934,742 |
2016-06-24 | $8.99 | $9.17 | $8.97 | $9.03 | $6.58 | 1,083,362 |
2016-06-23 | $9.66 | $9.68 | $9.47 | $9.63 | $7.02 | 727,054 |
2016-06-22 | $9.51 | $9.53 | $9.38 | $9.43 | $6.87 | 493,746 |
2016-06-21 | $9.40 | $9.51 | $9.28 | $9.48 | $6.91 | 678,601 |
2016-06-20 | $9.56 | $9.60 | $9.35 | $9.37 | $6.83 | 637,732 |
2016-06-17 | $9.24 | $9.44 | $9.13 | $9.27 | $6.75 | 1,208,643 |
2016-06-16 | $9.01 | $9.01 | $8.76 | $8.97 | $6.54 | 1,080,486 |
2016-06-15 | $9.40 | $9.42 | $9.20 | $9.21 | $6.71 | 787,699 |
2016-06-14 | $9.69 | $9.69 | $9.22 | $9.32 | $6.79 | 1,070,179 |
2016-06-13 | $9.94 | $9.98 | $9.72 | $9.76 | $7.11 | 766,383 |
2016-06-10 | $10.46 | $10.48 | $10.08 | $10.13 | $7.38 | 712,969 |
2016-06-09 | $10.87 | $10.90 | $10.62 | $10.69 | $7.79 | 653,138 |
2016-06-08 | $10.84 | $10.88 | $10.59 | $10.71 | $7.80 | 636,881 |
2016-06-07 | $10.70 | $10.81 | $10.58 | $10.64 | $7.75 | 518,504 |
2016-06-06 | $10.49 | $10.64 | $10.42 | $10.59 | $7.72 | 590,615 |
2016-06-03 | $10.41 | $10.54 | $10.37 | $10.45 | $7.61 | 825,816 |
2016-06-02 | $10.29 | $10.30 | $10.02 | $10.15 | $7.40 | 495,131 |
2016-06-01 | $10.29 | $10.34 | $10.15 | $10.30 | $7.51 | 761,548 |
2016-05-31 | $10.19 | $10.55 | $10.16 | $10.51 | $7.66 | 821,051 |
2016-05-27 | $10.04 | $10.11 | $9.93 | $10.11 | $7.37 | 669,140 |
2016-05-26 | $10.18 | $10.30 | $10.00 | $10.14 | $7.39 | 504,176 |
2016-05-25 | $9.91 | $10.10 | $9.87 | $10.09 | $7.35 | 791,520 |
2016-05-24 | $9.86 | $9.92 | $9.75 | $9.86 | $7.18 | 791,485 |
2016-05-23 | $9.88 | $9.92 | $9.73 | $9.74 | $7.10 | 669,432 |
2016-05-20 | $9.80 | $9.93 | $9.68 | $9.86 | $7.18 | 1,420,699 |
2016-05-19 | $10.00 | $10.01 | $9.70 | $9.73 | $7.09 | 1,194,731 |
2016-05-18 | $10.28 | $10.44 | $9.99 | $10.03 | $7.31 | 1,022,536 |
2016-05-17 | $10.33 | $10.56 | $10.10 | $10.13 | $7.38 | 1,849,936 |
2016-05-16 | $10.81 | $11.10 | $10.80 | $10.99 | $7.41 | 1,025,294 |
2016-05-13 | $10.67 | $10.86 | $10.65 | $10.79 | $7.27 | 812,344 |
2016-05-12 | $10.98 | $11.01 | $10.71 | $10.71 | $7.22 | 762,145 |
2016-05-11 | $10.58 | $11.11 | $10.55 | $10.90 | $7.35 | 906,592 |
2016-05-10 | $10.44 | $10.91 | $10.44 | $10.73 | $7.23 | 817,387 |
2016-05-09 | $10.54 | $10.72 | $10.38 | $10.61 | $7.15 | 671,825 |
2016-05-06 | $10.67 | $10.78 | $10.53 | $10.64 | $7.17 | 686,148 |
2016-05-05 | $10.77 | $10.97 | $10.72 | $10.83 | $7.30 | 772,038 |
2016-05-04 | $10.68 | $10.78 | $10.57 | $10.72 | $7.23 | 796,899 |
2016-05-03 | $10.82 | $10.82 | $10.46 | $10.61 | $7.15 | 741,414 |
2016-05-02 | $10.87 | $11.00 | $10.73 | $10.98 | $7.40 | 832,630 |
2016-04-29 | $11.09 | $11.10 | $10.74 | $10.87 | $7.33 | 3,476,841 |
2016-04-28 | $11.29 | $11.34 | $10.96 | $11.09 | $7.48 | 2,356,162 |
2016-04-27 | $11.70 | $11.73 | $11.18 | $11.37 | $7.66 | 5,397,245 |
2016-04-26 | $11.26 | $11.29 | $10.91 | $10.96 | $7.39 | 1,596,558 |
2016-04-25 | $11.37 | $11.40 | $11.19 | $11.25 | $7.58 | 887,770 |
2016-04-22 | $11.18 | $11.36 | $11.04 | $11.19 | $7.54 | 1,302,367 |
2016-04-21 | $11.25 | $11.25 | $11.05 | $11.16 | $7.52 | 648,164 |
2016-04-20 | $11.34 | $11.38 | $11.09 | $11.24 | $7.58 | 865,104 |
2016-04-19 | $11.00 | $11.16 | $10.95 | $11.14 | $7.51 | 674,636 |
2016-04-18 | $10.78 | $10.95 | $10.67 | $10.90 | $7.35 | 790,596 |
2016-04-15 | $10.92 | $11.10 | $10.82 | $10.88 | $7.33 | 1,798,412 |
2016-04-14 | $10.79 | $10.92 | $10.78 | $10.92 | $7.36 | 1,666,881 |
2016-04-13 | $10.38 | $10.59 | $10.29 | $10.56 | $7.12 | 760,789 |
2016-04-12 | $10.17 | $10.27 | $10.09 | $10.27 | $6.92 | 1,638,420 |
2016-04-11 | $10.06 | $10.14 | $9.98 | $9.99 | $6.73 | 1,781,983 |
2016-04-08 | $10.13 | $10.20 | $9.88 | $9.89 | $6.67 | 1,046,442 |
2016-04-07 | $10.13 | $10.20 | $10.00 | $10.06 | $6.78 | 685,810 |
2016-04-06 | $10.05 | $10.11 | $9.98 | $10.11 | $6.82 | 791,093 |
2016-04-05 | $9.84 | $9.94 | $9.75 | $9.80 | $6.61 | 701,494 |
2016-04-04 | $10.22 | $10.31 | $9.91 | $9.98 | $6.73 | 921,412 |
2016-04-01 | $9.93 | $10.03 | $9.82 | $9.98 | $6.73 | 710,735 |
2016-03-31 | $10.29 | $10.34 | $10.15 | $10.24 | $6.90 | 710,638 |
2016-03-30 | $10.18 | $10.51 | $10.15 | $10.33 | $6.96 | 1,346,720 |
2016-03-29 | $9.81 | $10.04 | $9.77 | $10.02 | $6.75 | 800,231 |
2016-03-28 | $10.03 | $10.10 | $9.86 | $9.95 | $6.71 | 491,442 |
2016-03-24 | $9.90 | $10.08 | $9.82 | $10.06 | $6.78 | 611,973 |
2016-03-23 | $10.14 | $10.16 | $9.88 | $10.00 | $6.74 | 848,879 |
2016-03-22 | $10.11 | $10.15 | $10.01 | $10.11 | $6.82 | 1,026,347 |
2016-03-21 | $10.60 | $10.60 | $10.08 | $10.22 | $6.89 | 1,367,740 |
2016-03-18 | $10.88 | $10.88 | $10.53 | $10.68 | $7.20 | 1,132,312 |
2016-03-17 | $10.90 | $10.93 | $10.56 | $10.83 | $7.30 | 1,409,364 |
2016-03-16 | $10.41 | $10.75 | $10.41 | $10.71 | $7.22 | 1,124,184 |
2016-03-15 | $10.57 | $10.58 | $10.23 | $10.43 | $7.03 | 1,206,392 |
2016-03-14 | $10.52 | $10.72 | $10.50 | $10.66 | $7.19 | 1,456,251 |
2016-03-11 | $10.02 | $10.45 | $10.01 | $10.32 | $6.96 | 1,995,369 |
2016-03-10 | $9.84 | $9.92 | $9.66 | $9.89 | $6.67 | 867,172 |
2016-03-09 | $9.86 | $9.95 | $9.76 | $9.80 | $6.61 | 863,531 |
2016-03-08 | $10.10 | $10.17 | $9.60 | $9.72 | $6.55 | 1,426,945 |
2016-03-07 | $10.14 | $10.28 | $9.93 | $9.97 | $6.72 | 1,932,402 |
2016-03-04 | $10.45 | $10.52 | $10.15 | $10.18 | $6.86 | 2,389,815 |
2016-03-03 | $9.95 | $10.04 | $9.87 | $9.98 | $6.73 | 958,459 |
2016-03-02 | $10.23 | $10.30 | $9.93 | $9.94 | $6.70 | 1,359,495 |
2016-03-01 | $10.40 | $10.50 | $10.18 | $10.34 | $6.97 | 1,720,755 |
2016-02-29 | $9.82 | $10.12 | $9.65 | $10.02 | $6.75 | 1,618,398 |
2016-02-26 | $9.87 | $9.94 | $9.38 | $9.54 | $6.43 | 1,950,700 |
2016-02-25 | $10.77 | $10.81 | $10.30 | $10.38 | $7.00 | 1,818,118 |
2016-02-24 | $10.74 | $10.74 | $10.48 | $10.65 | $7.18 | 709,547 |
2016-02-23 | $10.99 | $11.04 | $10.93 | $10.99 | $7.41 | 394,280 |
2016-02-22 | $11.13 | $11.20 | $11.00 | $11.06 | $7.46 | 859,163 |
2016-02-19 | $10.88 | $10.95 | $10.72 | $10.94 | $7.37 | 530,546 |
2016-02-18 | $11.09 | $11.14 | $10.95 | $11.02 | $7.43 | 673,122 |
2016-02-17 | $11.17 | $11.29 | $11.15 | $11.26 | $7.59 | 895,282 |
2016-02-16 | $10.93 | $11.00 | $10.70 | $10.97 | $7.39 | 666,249 |
2016-02-12 | $10.73 | $10.95 | $10.62 | $10.93 | $7.37 | 1,195,274 |
2016-02-11 | $10.64 | $10.92 | $10.55 | $10.71 | $7.22 | 861,910 |
2016-02-10 | $10.68 | $10.78 | $10.55 | $10.70 | $7.21 | 377,389 |
2016-02-09 | $10.71 | $10.82 | $10.31 | $10.51 | $7.08 | 487,996 |
2016-02-08 | $11.00 | $11.01 | $10.36 | $10.74 | $7.24 | 1,014,905 |
2016-02-05 | $11.61 | $11.63 | $11.31 | $11.39 | $7.68 | 499,255 |
2016-02-04 | $11.50 | $11.71 | $11.24 | $11.58 | $7.81 | 1,013,777 |
2016-02-03 | $11.52 | $11.53 | $11.10 | $11.45 | $7.72 | 494,455 |
2016-02-02 | $11.84 | $11.84 | $11.41 | $11.51 | $7.76 | 926,986 |
2016-02-01 | $11.68 | $12.42 | $11.63 | $12.27 | $8.27 | 939,072 |
2016-01-29 | $11.38 | $12.22 | $11.28 | $12.05 | $8.12 | 1,748,858 |
2016-01-28 | $11.71 | $11.76 | $11.30 | $11.35 | $7.65 | 1,283,513 |
2016-01-27 | $11.27 | $11.33 | $10.92 | $10.93 | $7.37 | 2,165,681 |
2016-01-26 | $11.29 | $11.33 | $11.11 | $11.23 | $7.57 | 2,339,951 |
2016-01-25 | $11.13 | $11.25 | $10.98 | $11.02 | $7.43 | 775,445 |
2016-01-22 | $11.07 | $11.17 | $10.86 | $10.99 | $7.41 | 499,234 |
2016-01-21 | $10.55 | $10.86 | $10.45 | $10.63 | $7.17 | 548,615 |
2016-01-20 | $10.08 | $10.46 | $9.95 | $10.40 | $7.01 | 937,091 |
2016-01-19 | $10.50 | $10.56 | $10.16 | $10.36 | $6.98 | 2,101,007 |
2016-01-15 | $10.02 | $10.13 | $9.74 | $10.09 | $6.80 | 1,454,244 |
2016-01-14 | $10.12 | $10.29 | $9.75 | $10.19 | $6.87 | 1,962,130 |
2016-01-13 | $11.04 | $11.23 | $10.39 | $10.48 | $7.06 | 1,103,146 |
2016-01-12 | $11.22 | $11.27 | $10.44 | $10.77 | $7.26 | 2,863,224 |
2016-01-11 | $11.97 | $11.97 | $11.29 | $11.42 | $7.70 | 1,312,585 |
2016-01-08 | $12.44 | $12.44 | $12.06 | $12.07 | $8.14 | 493,886 |
2016-01-07 | $12.20 | $12.52 | $12.11 | $12.32 | $8.30 | 666,639 |
2016-01-06 | $12.75 | $12.76 | $12.52 | $12.60 | $8.49 | 972,743 |
2016-01-05 | $13.20 | $13.25 | $12.75 | $12.96 | $8.74 | 1,093,501 |
2016-01-04 | $13.66 | $13.71 | $13.34 | $13.44 | $9.06 | 663,249 |
2015-12-31 | $13.60 | $13.73 | $13.54 | $13.71 | $9.24 | 262,362 |
2015-12-30 | $13.47 | $13.63 | $13.38 | $13.60 | $9.17 | 393,455 |
2015-12-29 | $13.46 | $13.53 | $13.20 | $13.40 | $9.03 | 341,773 |
2015-12-28 | $13.33 | $13.33 | $13.08 | $13.19 | $8.89 | 269,068 |
2015-12-24 | $13.28 | $13.43 | $13.19 | $13.34 | $8.99 | 162,752 |
2015-12-23 | $13.34 | $13.43 | $13.25 | $13.41 | $9.04 | 662,893 |
2015-12-22 | $13.10 | $13.25 | $13.05 | $13.15 | $8.86 | 432,979 |
2015-12-21 | $13.23 | $13.27 | $12.88 | $13.06 | $8.80 | 390,062 |
2015-12-18 | $12.98 | $13.16 | $12.70 | $13.08 | $8.82 | 1,419,979 |
2015-12-17 | $13.30 | $13.32 | $12.86 | $12.98 | $8.75 | 1,379,293 |
2015-12-16 | $13.27 | $13.51 | $13.14 | $13.44 | $9.06 | 986,988 |
2015-12-15 | $12.54 | $12.79 | $12.54 | $12.78 | $8.61 | 597,902 |
2015-12-14 | $12.82 | $12.86 | $12.61 | $12.65 | $8.53 | 678,519 |
2015-12-11 | $12.99 | $13.04 | $12.74 | $12.86 | $8.67 | 664,569 |
2015-12-10 | $13.28 | $13.44 | $13.17 | $13.39 | $9.03 | 516,173 |
2015-12-09 | $13.39 | $13.64 | $13.24 | $13.39 | $9.03 | 638,125 |
2015-12-08 | $13.52 | $13.65 | $13.40 | $13.47 | $9.08 | 586,394 |
2015-12-07 | $13.80 | $13.82 | $13.44 | $13.46 | $9.07 | 806,403 |
2015-12-04 | $13.67 | $13.90 | $13.50 | $13.85 | $9.34 | 1,266,963 |
2015-12-03 | $13.94 | $14.00 | $13.48 | $13.56 | $9.14 | 849,875 |
2015-12-02 | $13.28 | $13.76 | $13.28 | $13.45 | $9.07 | 992,201 |
2015-12-01 | $12.99 | $13.10 | $12.89 | $13.10 | $8.83 | 675,824 |
2015-11-30 | $12.95 | $12.99 | $12.78 | $12.88 | $8.68 | 373,249 |
2015-11-27 | $13.08 | $13.14 | $13.01 | $13.08 | $8.82 | 79,092 |
2015-11-25 | $12.99 | $13.20 | $12.83 | $13.17 | $8.88 | 255,114 |
2015-11-24 | $13.08 | $13.24 | $12.98 | $12.99 | $8.76 | 562,293 |
2015-11-23 | $13.39 | $13.39 | $13.08 | $13.11 | $8.84 | 373,668 |
2015-11-20 | $13.50 | $13.50 | $13.29 | $13.37 | $9.01 | 285,254 |
2015-11-19 | $13.69 | $13.74 | $13.53 | $13.59 | $9.16 | 243,103 |
2015-11-18 | $13.88 | $13.89 | $13.54 | $13.64 | $9.19 | 359,621 |
2015-11-17 | $13.97 | $13.97 | $13.75 | $13.81 | $9.31 | 374,408 |
2015-11-16 | $13.60 | $13.82 | $13.60 | $13.80 | $9.30 | 240,128 |
2015-11-13 | $13.51 | $13.66 | $13.42 | $13.59 | $9.16 | 215,735 |
2015-11-12 | $13.30 | $13.53 | $13.26 | $13.42 | $9.05 | 259,312 |
2015-11-11 | $13.66 | $13.72 | $13.50 | $13.53 | $9.12 | 328,883 |
2015-11-10 | $13.82 | $13.91 | $13.60 | $13.67 | $9.21 | 309,047 |
2015-11-09 | $14.02 | $14.14 | $13.76 | $13.87 | $9.35 | 406,309 |
2015-11-06 | $13.65 | $14.18 | $13.57 | $13.98 | $9.42 | 648,589 |
2015-11-05 | $13.80 | $13.85 | $13.63 | $13.71 | $9.24 | 892,808 |
2015-11-04 | $14.93 | $14.99 | $13.39 | $13.90 | $9.37 | 2,212,166 |
2015-11-03 | $14.97 | $15.00 | $14.83 | $14.89 | $10.04 | 446,512 |
2015-11-02 | $15.05 | $15.23 | $15.03 | $15.06 | $10.15 | 1,156,135 |
2015-10-30 | $14.75 | $15.09 | $14.62 | $14.96 | $10.08 | 737,162 |
2015-10-29 | $14.74 | $15.08 | $14.64 | $14.69 | $9.90 | 653,660 |
2015-10-28 | $15.06 | $15.38 | $14.73 | $14.86 | $10.02 | 602,445 |
2015-10-27 | $14.89 | $14.93 | $14.43 | $14.87 | $10.02 | 1,131,082 |
2015-10-26 | $15.53 | $15.80 | $15.42 | $15.49 | $10.44 | 664,927 |
2015-10-23 | $15.41 | $16.23 | $15.31 | $15.83 | $10.67 | 1,362,468 |
2015-10-22 | $15.31 | $15.85 | $15.15 | $15.78 | $10.64 | 1,382,736 |
2015-10-21 | $15.57 | $15.69 | $15.34 | $15.36 | $10.35 | 377,608 |
2015-10-20 | $15.34 | $15.63 | $15.27 | $15.50 | $10.45 | 414,001 |
2015-10-19 | $15.66 | $15.66 | $15.23 | $15.29 | $10.31 | 787,483 |
2015-10-16 | $15.84 | $16.00 | $15.76 | $15.79 | $10.64 | 436,779 |
2015-10-15 | $15.91 | $15.93 | $15.68 | $15.81 | $10.66 | 601,687 |
2015-10-14 | $15.93 | $15.97 | $15.76 | $15.85 | $10.68 | 445,530 |
2015-10-13 | $15.84 | $16.23 | $15.78 | $15.98 | $10.77 | 585,284 |
2015-10-12 | $16.00 | $16.07 | $15.75 | $16.02 | $10.80 | 798,083 |
2015-10-09 | $16.11 | $16.18 | $15.75 | $15.99 | $10.78 | 775,254 |
2015-10-08 | $15.79 | $15.94 | $15.61 | $15.89 | $10.71 | 1,235,440 |
2015-10-07 | $15.76 | $15.84 | $15.40 | $15.65 | $10.55 | 736,117 |
2015-10-06 | $15.46 | $15.66 | $15.41 | $15.57 | $10.50 | 641,931 |
2015-10-05 | $15.20 | $15.70 | $15.20 | $15.59 | $10.51 | 1,019,640 |
2015-10-02 | $14.36 | $14.84 | $14.32 | $14.84 | $10.00 | 1,304,726 |
2015-10-01 | $14.52 | $14.54 | $14.17 | $14.49 | $9.77 | 974,363 |
2015-09-30 | $13.94 | $14.00 | $13.72 | $13.90 | $9.37 | 1,149,161 |
2015-09-29 | $13.95 | $14.00 | $13.61 | $13.63 | $9.19 | 694,016 |
2015-09-28 | $14.10 | $14.12 | $13.74 | $13.74 | $9.26 | 519,680 |
2015-09-25 | $14.44 | $14.50 | $14.10 | $14.16 | $9.55 | 764,750 |
2015-09-24 | $14.48 | $14.61 | $14.35 | $14.44 | $9.73 | 1,229,706 |
2015-09-23 | $14.71 | $14.78 | $14.63 | $14.67 | $9.89 | 367,684 |
2015-09-22 | $14.54 | $14.94 | $14.52 | $14.83 | $10.00 | 1,087,472 |
2015-09-21 | $14.75 | $15.05 | $14.69 | $14.86 | $10.02 | 1,472,393 |
2015-09-18 | $14.61 | $15.15 | $14.60 | $14.72 | $9.92 | 863,776 |
2015-09-17 | $14.26 | $14.95 | $14.19 | $14.77 | $9.96 | 1,178,901 |
2015-09-16 | $13.80 | $14.47 | $13.79 | $14.29 | $9.63 | 1,196,729 |
2015-09-15 | $13.52 | $13.72 | $13.45 | $13.70 | $9.24 | 431,045 |
2015-09-14 | $13.33 | $13.47 | $13.13 | $13.47 | $9.08 | 363,014 |
2015-09-11 | $13.63 | $13.66 | $13.32 | $13.39 | $9.03 | 294,062 |
2015-09-10 | $13.68 | $13.70 | $13.50 | $13.68 | $9.22 | 248,653 |
2015-09-09 | $13.81 | $13.86 | $13.62 | $13.68 | $9.22 | 825,961 |
2015-09-08 | $13.93 | $14.00 | $13.60 | $13.64 | $8.80 | 349,895 |
2015-09-04 | $13.88 | $14.03 | $13.77 | $13.94 | $8.99 | 406,104 |
2015-09-03 | $13.87 | $14.04 | $13.68 | $14.01 | $9.03 | 1,355,639 |
2015-09-02 | $13.29 | $13.50 | $13.07 | $13.47 | $8.69 | 670,309 |
2015-09-01 | $13.15 | $13.19 | $12.99 | $13.12 | $8.46 | 581,330 |
2015-08-31 | $13.25 | $13.48 | $13.00 | $13.39 | $8.63 | 757,376 |
2015-08-28 | $13.27 | $13.60 | $13.17 | $13.30 | $8.58 | 1,195,675 |
2015-08-27 | $13.29 | $13.39 | $13.02 | $13.27 | $8.56 | 1,008,146 |
2015-08-26 | $13.33 | $13.39 | $12.86 | $13.14 | $8.47 | 779,207 |
Euronav NV (EURN) News Headlines
Recent Euronav NV (EURN) News
Similar Companies to Euronav NV (EURN) in the Oil & Gas Midstream Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |