Eaton Vance TaxManaged Global Dive Eq (EXG) Exchange: NYSE

Data as of May 16, 2022

$9.81 ($0.10) 1.03%

Eaton Vance TaxManaged Global Dive Eq - Daily Information
Click for more stock information on Eaton Vance TaxManaged Global Dive Eq.
Daily Information Data
Date May 16, 2022
Open $9.74
Previous Close $9.81
High $9.81
Low $9.67
Adjusted Open $9.74
Previous Adjusted Close $9.81
Adjusted High $9.81
Adjusted Low $9.67

About Eaton Vance TaxManaged Global Dive Eq (EXG)

Eaton Vance Tax-Managed Global Diversified Equity Income Fund (the Fund). is a diversified, closed-end management investment company. The Fund's primary investment objective is to provide current income and gains, with a secondary objective of capital appreciation. The Company invests in sectors, such as health care, information technology, financials, consumer staples, energy, industrials and materials. The Fund may invest in Eaton Vance Cash Reserves Fund, LLC (Cash Reserves Fund), an affiliated investment company managed by Eaton Vance Management (EVM). EVM is the Fund's investment adviser.

Historical Stock Data for Eaton Vance TaxManaged Global Dive Eq (EXG)

Date Open High Low Close Adj.Close Volume
2022-04-01 $9.74 $9.81 $9.67 $9.81 $9.81 384,531
2022-03-31 $9.85 $9.86 $9.65 $9.71 $9.71 930,383
2022-03-30 $9.82 $9.85 $9.68 $9.79 $9.79 438,927
2022-03-29 $9.71 $9.85 $9.71 $9.82 $9.82 735,125
2022-03-28 $9.58 $9.67 $9.57 $9.66 $9.66 553,626
2022-03-25 $9.50 $9.62 $9.44 $9.62 $9.62 513,356
2022-03-24 $9.40 $9.47 $9.34 $9.47 $9.47 379,683
2022-03-23 $9.45 $9.50 $9.34 $9.34 $9.34 482,963
2022-03-22 $9.60 $9.66 $9.59 $9.59 $9.52 521,881
2022-03-21 $9.63 $9.69 $9.51 $9.55 $9.48 434,996
2022-03-18 $9.54 $9.60 $9.48 $9.60 $9.53 415,392
2022-03-17 $9.29 $9.54 $9.28 $9.54 $9.47 450,715
2022-03-16 $9.11 $9.31 $9.10 $9.30 $9.23 566,991
2022-03-15 $8.83 $9.02 $8.83 $9.01 $8.94 502,294
2022-03-14 $9.05 $9.07 $8.76 $8.79 $8.73 739,599
2022-03-11 $9.12 $9.14 $9.00 $9.01 $8.94 324,435
2022-03-10 $9.06 $9.10 $8.97 $9.10 $9.03 497,817
2022-03-09 $8.94 $9.12 $8.92 $9.08 $9.01 699,932
2022-03-08 $8.87 $9.00 $8.76 $8.79 $8.73 1,033,200
2022-03-07 $9.12 $9.13 $8.85 $8.85 $8.79 1,219,595
2022-03-04 $9.24 $9.25 $9.08 $9.18 $9.11 670,054
2022-03-03 $9.43 $9.43 $9.22 $9.33 $9.26 616,415
2022-03-02 $9.24 $9.38 $9.20 $9.38 $9.31 622,662
2022-03-01 $9.27 $9.31 $9.10 $9.19 $9.12 733,744
2022-02-28 $9.29 $9.38 $9.17 $9.30 $9.23 932,446
2022-02-25 $9.23 $9.36 $9.16 $9.36 $9.29 881,457
2022-02-24 $8.78 $9.15 $8.73 $9.14 $9.07 1,391,942
2022-02-23 $9.17 $9.20 $9.00 $9.00 $8.93 860,740
2022-02-22 $9.21 $9.30 $8.95 $9.08 $9.01 1,096,521
2022-02-18 $9.41 $9.44 $9.24 $9.31 $9.24 852,619
2022-02-17 $9.46 $9.51 $9.35 $9.38 $9.31 503,506
2022-02-16 $9.55 $9.63 $9.46 $9.59 $9.45 637,227
2022-02-15 $9.51 $9.59 $9.50 $9.53 $9.39 467,925
2022-02-14 $9.55 $9.55 $9.37 $9.40 $9.26 770,724
2022-02-11 $9.67 $9.74 $9.47 $9.50 $9.36 887,424
2022-02-10 $9.74 $9.83 $9.63 $9.65 $9.51 913,421
2022-02-09 $9.68 $9.84 $9.68 $9.81 $9.67 883,975
2022-02-08 $9.51 $9.65 $9.49 $9.61 $9.47 732,214
2022-02-07 $9.58 $9.64 $9.49 $9.51 $9.37 1,224,353
2022-02-04 $9.79 $9.84 $9.57 $9.60 $9.46 3,540,703
2022-02-03 $10.05 $10.14 $9.89 $9.93 $9.79 728,097
2022-02-02 $10.13 $10.23 $10.09 $10.16 $10.01 536,660
2022-02-01 $10.00 $10.19 $9.90 $10.05 $9.90 663,945
2022-01-31 $9.80 $10.00 $9.77 $10.00 $9.85 700,306
2022-01-28 $9.65 $9.74 $9.50 $9.73 $9.59 674,781
2022-01-27 $9.64 $9.78 $9.56 $9.60 $9.46 772,670
2022-01-26 $9.71 $9.75 $9.42 $9.59 $9.45 934,044
2022-01-25 $9.38 $9.59 $9.18 $9.48 $9.34 1,166,595
2022-01-24 $9.26 $9.49 $8.73 $9.45 $9.31 3,766,378
2022-01-21 $10.25 $10.28 $9.36 $9.39 $9.25 4,199,933
2022-01-20 $10.54 $10.59 $10.35 $10.36 $10.13 431,300
2022-01-19 $10.51 $10.58 $10.42 $10.47 $10.24 546,139
2022-01-18 $10.58 $10.58 $10.44 $10.48 $10.25 712,367
2022-01-14 $10.58 $10.65 $10.50 $10.65 $10.42 429,736
2022-01-13 $10.72 $10.73 $10.60 $10.64 $10.41 452,080
2022-01-12 $10.64 $10.72 $10.61 $10.68 $10.45 461,587
2022-01-11 $10.48 $10.62 $10.43 $10.61 $10.38 500,573
2022-01-10 $10.44 $10.47 $10.32 $10.45 $10.22 446,618
2022-01-07 $10.49 $10.52 $10.42 $10.48 $10.25 485,626
2022-01-06 $10.45 $10.50 $10.32 $10.47 $10.24 734,874
2022-01-05 $10.67 $10.69 $10.45 $10.47 $10.24 512,411
2022-01-04 $10.66 $10.71 $10.59 $10.69 $10.46 557,147
2022-01-03 $10.66 $10.69 $10.59 $10.66 $10.43 487,649
2021-12-31 $10.59 $10.68 $10.58 $10.67 $10.44 648,805
2021-12-30 $10.56 $10.61 $10.54 $10.57 $10.34 387,120
2021-12-29 $10.50 $10.56 $10.50 $10.55 $10.32 375,323
2021-12-28 $10.51 $10.56 $10.48 $10.50 $10.27 443,729
2021-12-27 $10.48 $10.51 $10.46 $10.51 $10.28 327,510
2021-12-23 $10.38 $10.48 $10.36 $10.45 $10.22 430,843
2021-12-22 $10.29 $10.42 $10.26 $10.37 $10.14 322,124
2021-12-21 $10.25 $10.35 $10.22 $10.33 $10.04 396,000
2021-12-20 $10.25 $10.26 $10.08 $10.16 $9.87 679,708
2021-12-17 $10.38 $10.40 $10.23 $10.38 $10.09 622,354
2021-12-16 $10.53 $10.54 $10.40 $10.40 $10.11 493,297
2021-12-15 $10.44 $10.51 $10.41 $10.50 $10.20 455,685
2021-12-14 $10.43 $10.50 $10.39 $10.43 $10.14 557,462
2021-12-13 $10.44 $10.49 $10.37 $10.48 $10.18 560,702
2021-12-10 $10.54 $10.56 $10.39 $10.43 $10.14 500,078
2021-12-09 $10.53 $10.57 $10.48 $10.52 $10.22 294,181
2021-12-08 $10.45 $10.57 $10.42 $10.57 $10.27 452,209
2021-12-07 $10.37 $10.47 $10.31 $10.38 $10.09 428,732
2021-12-06 $10.13 $10.24 $10.06 $10.24 $9.95 463,514
2021-12-03 $10.28 $10.28 $10.06 $10.07 $9.79 642,067
2021-12-02 $10.17 $10.28 $10.16 $10.24 $9.95 574,082
2021-12-01 $10.16 $10.32 $10.15 $10.15 $9.86 1,044,938
2021-11-30 $10.19 $10.25 $10.10 $10.11 $9.82 691,907
2021-11-29 $10.20 $10.27 $10.15 $10.20 $9.91 736,060
2021-11-26 $10.18 $10.22 $10.10 $10.15 $9.86 549,132
2021-11-24 $10.22 $10.35 $10.21 $10.35 $10.06 470,431
2021-11-23 $10.34 $10.37 $10.24 $10.28 $9.99 545,213
2021-11-22 $10.52 $10.53 $10.38 $10.41 $10.12 631,184
2021-11-19 $10.61 $10.62 $10.54 $10.54 $10.18 418,416
2021-11-18 $10.59 $10.63 $10.51 $10.61 $10.24 495,814
2021-11-17 $10.55 $10.59 $10.52 $10.58 $10.21 380,542
2021-11-16 $10.49 $10.61 $10.49 $10.59 $10.22 422,847
2021-11-15 $10.60 $10.64 $10.49 $10.51 $10.15 693,875
2021-11-12 $10.63 $10.64 $10.54 $10.61 $10.24 662,317
2021-11-11 $10.64 $10.68 $10.60 $10.63 $10.26 373,250
2021-11-10 $10.67 $10.73 $10.62 $10.63 $10.26 364,647
2021-11-09 $10.70 $10.73 $10.61 $10.68 $10.31 428,709
2021-11-08 $10.70 $10.73 $10.65 $10.70 $10.33 394,632
2021-11-05 $10.68 $10.71 $10.63 $10.69 $10.32 482,733
2021-11-04 $10.65 $10.70 $10.63 $10.67 $10.30 460,931
2021-11-03 $10.61 $10.66 $10.58 $10.65 $10.28 394,422
2021-11-02 $10.63 $10.64 $10.60 $10.62 $10.25 390,592
2021-11-01 $10.63 $10.64 $10.58 $10.64 $10.27 415,445
2021-10-29 $10.56 $10.61 $10.54 $10.59 $10.22 510,441
2021-10-28 $10.54 $10.57 $10.51 $10.57 $10.20 339,270
2021-10-27 $10.55 $10.58 $10.50 $10.51 $10.15 516,589
2021-10-26 $10.56 $10.59 $10.51 $10.57 $10.20 568,630
2021-10-25 $10.48 $10.51 $10.41 $10.50 $10.14 314,038
2021-10-22 $10.53 $10.55 $10.39 $10.48 $10.12 466,873
2021-10-21 $10.57 $10.58 $10.47 $10.49 $10.13 445,865
2021-10-20 $10.61 $10.65 $10.56 $10.63 $10.20 659,198
2021-10-19 $10.55 $10.67 $10.55 $10.63 $10.20 521,306
2021-10-18 $10.48 $10.60 $10.45 $10.50 $10.07 636,142
2021-10-15 $10.41 $10.52 $10.41 $10.49 $10.06 423,342
2021-10-14 $10.37 $10.46 $10.29 $10.34 $9.92 602,325
2021-10-13 $10.29 $10.33 $10.25 $10.29 $9.87 434,664
2021-10-12 $10.31 $10.31 $10.23 $10.24 $9.82 391,767
2021-10-11 $10.23 $10.35 $10.22 $10.25 $9.83 434,823
2021-10-08 $10.21 $10.26 $10.17 $10.21 $9.79 380,702
2021-10-07 $10.13 $10.25 $10.13 $10.17 $9.75 470,186
2021-10-06 $10.02 $10.11 $9.99 $10.07 $9.66 531,981
2021-10-05 $10.04 $10.15 $10.02 $10.12 $9.71 763,289
2021-10-04 $10.10 $10.13 $9.97 $10.03 $9.62 718,988
2021-10-01 $10.13 $10.16 $9.99 $10.12 $9.71 771,838
2021-09-30 $10.21 $10.22 $9.95 $9.99 $9.58 1,776,139
2021-09-29 $10.18 $10.25 $10.12 $10.14 $9.73 1,221,049
2021-09-28 $10.34 $10.35 $10.16 $10.18 $9.76 926,227
2021-09-27 $10.45 $10.46 $10.40 $10.40 $9.97 320,236
2021-09-24 $10.47 $10.50 $10.44 $10.49 $10.06 373,901
2021-09-23 $10.49 $10.55 $10.40 $10.47 $10.04 671,855
2021-09-22 $10.44 $10.53 $10.42 $10.47 $10.04 443,656
2021-09-21 $10.44 $10.56 $10.41 $10.49 $10.00 575,021
2021-09-20 $10.48 $10.48 $10.24 $10.41 $9.92 959,560
2021-09-17 $10.61 $10.64 $10.55 $10.60 $10.10 499,431
2021-09-16 $10.70 $10.73 $10.60 $10.61 $10.11 621,713
2021-09-15 $10.56 $10.74 $10.55 $10.74 $10.23 514,235
2021-09-14 $10.61 $10.65 $10.56 $10.56 $10.06 551,248
2021-09-13 $10.67 $10.68 $10.59 $10.60 $10.10 467,879
2021-09-10 $10.69 $10.73 $10.62 $10.63 $10.13 305,770
2021-09-09 $10.74 $10.76 $10.62 $10.65 $10.15 512,243
2021-09-08 $10.76 $10.77 $10.70 $10.71 $10.20 491,712
2021-09-07 $10.77 $10.79 $10.70 $10.77 $10.26 429,764
2021-09-03 $10.71 $10.79 $10.71 $10.79 $10.28 371,583
2021-09-02 $10.72 $10.77 $10.71 $10.73 $10.22 278,867
2021-09-01 $10.75 $10.79 $10.70 $10.70 $10.20 545,427
2021-08-31 $10.72 $10.75 $10.68 $10.75 $10.24 468,402
2021-08-30 $10.72 $10.72 $10.66 $10.69 $10.19 442,822
2021-08-27 $10.61 $10.72 $10.61 $10.69 $10.19 390,319
2021-08-26 $10.63 $10.66 $10.53 $10.58 $10.08 363,463
2021-08-25 $10.62 $10.68 $10.59 $10.61 $10.11 351,873
2021-08-24 $10.67 $10.68 $10.59 $10.64 $10.14 422,354
2021-08-23 $10.63 $10.67 $10.61 $10.62 $10.12 590,691
2021-08-20 $10.63 $10.72 $10.63 $10.64 $10.07 487,749
2021-08-19 $10.62 $10.68 $10.62 $10.66 $10.09 497,107
2021-08-18 $10.67 $10.75 $10.65 $10.67 $10.10 518,592
2021-08-17 $10.78 $10.80 $10.65 $10.69 $10.12 798,377
2021-08-16 $10.71 $10.81 $10.68 $10.81 $10.23 548,853
2021-08-13 $10.66 $10.72 $10.65 $10.72 $10.15 495,608
2021-08-12 $10.64 $10.67 $10.56 $10.63 $10.06 651,470
2021-08-11 $10.62 $10.67 $10.59 $10.63 $10.06 861,793
2021-08-10 $10.48 $10.59 $10.46 $10.56 $10.00 783,193
2021-08-09 $10.40 $10.45 $10.33 $10.44 $9.88 842,861
2021-08-06 $10.34 $10.44 $10.33 $10.43 $9.87 635,306
2021-08-05 $10.24 $10.33 $10.23 $10.33 $9.78 468,238
2021-08-04 $10.19 $10.24 $10.17 $10.23 $9.68 328,177
2021-08-03 $10.19 $10.23 $10.14 $10.23 $9.68 370,255
2021-08-02 $10.22 $10.26 $10.12 $10.14 $9.60 745,739
2021-07-30 $10.23 $10.23 $10.14 $10.19 $9.65 370,397
2021-07-29 $10.21 $10.24 $10.18 $10.22 $9.68 376,243
2021-07-28 $10.15 $10.21 $10.12 $10.19 $9.65 369,422
2021-07-27 $10.13 $10.16 $10.11 $10.15 $9.61 292,960
2021-07-26 $10.23 $10.24 $10.15 $10.15 $9.61 378,210
2021-07-23 $10.17 $10.25 $10.16 $10.23 $9.68 308,123
2021-07-22 $10.16 $10.19 $10.11 $10.12 $9.58 333,542
2021-07-21 $10.21 $10.24 $10.18 $10.22 $9.62 346,405
2021-07-20 $10.05 $10.18 $10.02 $10.18 $9.58 586,813
2021-07-19 $10.04 $10.04 $9.86 $10.02 $9.43 1,087,429
2021-07-16 $10.18 $10.18 $10.08 $10.10 $9.50 376,026
2021-07-15 $10.22 $10.23 $10.12 $10.13 $9.53 396,198
2021-07-14 $10.22 $10.24 $10.18 $10.23 $9.63 438,571
2021-07-13 $10.16 $10.22 $10.15 $10.20 $9.60 346,862
2021-07-12 $10.19 $10.21 $10.14 $10.16 $9.56 526,331
2021-07-09 $10.09 $10.18 $10.09 $10.18 $9.58 325,938
2021-07-08 $10.12 $10.12 $9.93 $10.07 $9.48 757,571
2021-07-07 $10.19 $10.22 $10.12 $10.19 $9.59 448,885
2021-07-06 $10.25 $10.25 $10.15 $10.17 $9.57 336,547
2021-07-02 $10.23 $10.24 $10.15 $10.21 $9.61 331,603
2021-07-01 $10.23 $10.24 $10.16 $10.20 $9.60 425,483
2021-06-30 $10.19 $10.24 $10.18 $10.20 $9.60 579,075
2021-06-29 $10.24 $10.24 $10.14 $10.20 $9.60 486,695
2021-06-28 $10.12 $10.26 $10.10 $10.24 $9.64 436,616
2021-06-25 $10.18 $10.18 $10.08 $10.11 $9.51 513,837
2021-06-24 $10.15 $10.20 $10.13 $10.14 $9.54 348,909
2021-06-23 $10.15 $10.15 $10.08 $10.09 $9.49 426,933
2021-06-22 $10.07 $10.17 $10.05 $10.14 $9.54 528,552
2021-06-21 $10.08 $10.10 $10.03 $10.10 $9.45 675,047
2021-06-18 $10.20 $10.20 $9.96 $10.00 $9.35 1,106,646
2021-06-17 $10.31 $10.32 $10.20 $10.22 $9.56 545,110
2021-06-16 $10.32 $10.32 $10.23 $10.29 $9.62 444,310
2021-06-15 $10.31 $10.33 $10.26 $10.28 $9.61 420,341
2021-06-14 $10.35 $10.35 $10.26 $10.27 $9.61 510,231
2021-06-11 $10.29 $10.31 $10.27 $10.30 $9.63 454,681
2021-06-10 $10.20 $10.28 $10.19 $10.25 $9.59 666,693
2021-06-09 $10.21 $10.25 $10.18 $10.20 $9.54 558,685
2021-06-08 $10.18 $10.24 $10.16 $10.17 $9.51 629,840
2021-06-07 $10.17 $10.18 $10.11 $10.12 $9.47 808,448
2021-06-04 $10.20 $10.24 $10.17 $10.17 $9.51 406,014
2021-06-03 $10.20 $10.21 $10.16 $10.20 $9.54 504,632
2021-06-02 $10.21 $10.25 $10.19 $10.24 $9.58 549,320
2021-06-01 $10.17 $10.23 $10.17 $10.21 $9.55 586,665
2021-05-28 $10.14 $10.19 $10.11 $10.16 $9.50 560,242
2021-05-27 $10.14 $10.18 $10.05 $10.05 $9.40 598,747
2021-05-26 $10.06 $10.15 $10.06 $10.14 $9.48 455,569
2021-05-25 $10.05 $10.09 $10.02 $10.06 $9.41 428,441
2021-05-24 $10.00 $10.10 $10.00 $10.05 $9.40 620,851
2021-05-21 $9.99 $10.02 $9.98 $9.98 $9.33 424,058
2021-05-20 $9.91 $9.99 $9.90 $9.98 $9.33 382,699
2021-05-19 $9.84 $9.96 $9.81 $9.93 $9.23 839,605
2021-05-18 $9.84 $9.96 $9.83 $9.95 $9.25 759,593
2021-05-17 $9.70 $9.83 $9.68 $9.82 $9.13 822,448
2021-05-14 $9.65 $9.74 $9.65 $9.70 $9.02 618,707
2021-05-13 $9.58 $9.65 $9.57 $9.58 $8.91 799,128
2021-05-12 $9.65 $9.69 $9.53 $9.55 $8.88 1,094,202
2021-05-11 $9.65 $9.70 $9.61 $9.69 $9.01 846,682
2021-05-10 $9.83 $9.85 $9.71 $9.72 $9.04 805,740
2021-05-07 $9.75 $9.84 $9.74 $9.78 $9.09 957,251
2021-05-06 $9.69 $9.72 $9.63 $9.71 $9.03 503,811
2021-05-05 $9.67 $9.68 $9.61 $9.68 $9.00 333,584
2021-05-04 $9.60 $9.65 $9.53 $9.64 $8.96 1,149,202
2021-05-03 $9.67 $9.67 $9.60 $9.64 $8.96 476,776
2021-04-30 $9.64 $9.67 $9.61 $9.62 $8.94 682,288
2021-04-29 $9.64 $9.67 $9.57 $9.66 $8.98 647,272
2021-04-28 $9.58 $9.62 $9.57 $9.60 $8.92 520,931
2021-04-27 $9.52 $9.58 $9.51 $9.56 $8.89 512,132
2021-04-26 $9.55 $9.58 $9.53 $9.53 $8.86 476,303
2021-04-23 $9.50 $9.59 $9.48 $9.55 $8.88 831,417
2021-04-22 $9.51 $9.52 $9.44 $9.47 $8.80 493,599
2021-04-21 $9.48 $9.58 $9.45 $9.56 $8.83 517,454
2021-04-20 $9.49 $9.50 $9.41 $9.49 $8.76 599,501
2021-04-19 $9.51 $9.55 $9.45 $9.48 $8.76 596,465
2021-04-16 $9.57 $9.59 $9.49 $9.52 $8.79 1,134,550
2021-04-15 $9.55 $9.57 $9.52 $9.55 $8.82 903,590
2021-04-14 $9.58 $9.60 $9.49 $9.51 $8.78 680,118
2021-04-13 $9.54 $9.58 $9.51 $9.56 $8.83 901,921
2021-04-12 $9.55 $9.57 $9.49 $9.49 $8.76 639,619
2021-04-09 $9.50 $9.55 $9.49 $9.54 $8.81 412,565
2021-04-08 $9.42 $9.52 $9.42 $9.49 $8.76 668,860
2021-04-07 $9.40 $9.44 $9.38 $9.42 $8.70 467,279
2021-04-06 $9.35 $9.42 $9.35 $9.39 $8.67 563,269
2021-04-05 $9.38 $9.40 $9.34 $9.36 $8.64 1,073,628
2021-04-01 $9.37 $9.38 $9.29 $9.35 $8.64 759,963
2021-03-31 $9.23 $9.33 $9.22 $9.30 $8.59 802,486
2021-03-30 $9.17 $9.18 $9.14 $9.17 $8.47 549,717
2021-03-29 $9.14 $9.21 $9.12 $9.17 $8.47 635,985
2021-03-26 $9.13 $9.16 $9.10 $9.14 $8.44 695,407
2021-03-25 $9.14 $9.16 $9.03 $9.10 $8.40 673,764
2021-03-24 $9.24 $9.24 $9.11 $9.15 $8.45 583,200
2021-03-23 $9.16 $9.23 $9.15 $9.20 $8.50 631,351
2021-03-22 $9.34 $9.37 $9.31 $9.32 $8.55 502,556
2021-03-19 $9.23 $9.34 $9.20 $9.30 $8.53 678,695
2021-03-18 $9.28 $9.30 $9.21 $9.22 $8.46 739,146
2021-03-17 $9.25 $9.32 $9.22 $9.30 $8.53 830,153
2021-03-16 $9.25 $9.30 $9.21 $9.27 $8.50 672,189
2021-03-15 $9.14 $9.25 $9.12 $9.25 $8.49 673,657
2021-03-12 $9.06 $9.14 $9.05 $9.11 $8.36 646,066
2021-03-11 $9.12 $9.18 $9.04 $9.06 $8.31 943,140
2021-03-10 $9.10 $9.15 $9.06 $9.06 $8.31 535,064
2021-03-09 $9.04 $9.10 $9.00 $9.09 $8.34 373,026
2021-03-08 $9.02 $9.05 $8.95 $8.95 $8.21 750,162
2021-03-05 $8.99 $9.04 $8.82 $9.02 $8.27 734,957
2021-03-04 $9.00 $9.05 $8.82 $8.90 $8.16 761,404
2021-03-03 $9.01 $9.07 $8.98 $8.99 $8.25 542,927
2021-03-02 $9.04 $9.10 $8.96 $9.04 $8.29 633,378
2021-03-01 $8.91 $9.05 $8.91 $9.02 $8.27 628,942
2021-02-26 $8.91 $8.92 $8.74 $8.86 $8.13 1,214,462
2021-02-25 $9.00 $9.03 $8.81 $8.86 $8.13 823,979
2021-02-24 $8.93 $9.06 $8.88 $8.99 $8.25 677,988
2021-02-23 $8.92 $8.96 $8.79 $8.94 $8.20 728,724
2021-02-22 $8.90 $8.96 $8.90 $8.93 $8.19 621,478
2021-02-19 $8.95 $8.98 $8.93 $8.95 $8.21 702,369
2021-02-18 $8.98 $8.98 $8.87 $8.90 $8.16 1,296,244
2021-02-17 $9.06 $9.09 $9.03 $9.09 $8.28 699,412
2021-02-16 $9.06 $9.10 $9.03 $9.08 $8.27 735,519
2021-02-12 $9.01 $9.04 $8.98 $9.01 $8.21 587,097
2021-02-11 $8.98 $9.03 $8.93 $9.01 $8.21 958,101
2021-02-10 $8.98 $8.99 $8.92 $8.97 $8.17 537,365
2021-02-09 $8.90 $8.98 $8.90 $8.94 $8.15 626,230
2021-02-08 $8.99 $8.99 $8.88 $8.94 $8.15 937,924
2021-02-05 $8.96 $8.99 $8.89 $8.92 $8.13 943,050
2021-02-04 $8.86 $8.99 $8.86 $8.95 $8.15 644,671
2021-02-03 $8.87 $8.90 $8.80 $8.86 $8.07 526,070
2021-02-02 $8.76 $8.92 $8.76 $8.85 $8.06 636,177
2021-02-01 $8.70 $8.75 $8.67 $8.71 $7.94 556,341
2021-01-29 $8.74 $8.75 $8.58 $8.65 $7.88 848,523
2021-01-28 $8.67 $8.80 $8.66 $8.74 $7.96 547,943
2021-01-27 $8.75 $8.78 $8.59 $8.66 $7.89 951,007
2021-01-26 $8.86 $8.87 $8.81 $8.83 $8.05 589,574
2021-01-25 $8.86 $8.90 $8.71 $8.87 $8.08 841,914
2021-01-22 $8.92 $8.95 $8.85 $8.88 $8.09 687,133
2021-01-21 $9.01 $9.06 $8.96 $8.98 $8.18 621,607
2021-01-20 $8.97 $9.09 $8.96 $9.08 $8.22 668,025
2021-01-19 $8.89 $8.98 $8.82 $8.98 $8.13 899,508
2021-01-15 $8.88 $8.92 $8.79 $8.83 $7.99 634,951
2021-01-14 $8.91 $8.95 $8.87 $8.94 $8.09 437,282
2021-01-13 $8.88 $8.92 $8.83 $8.92 $8.07 468,651
2021-01-12 $8.91 $8.95 $8.85 $8.88 $8.04 639,618
2021-01-11 $8.84 $8.90 $8.81 $8.90 $8.05 834,341
2021-01-08 $8.86 $8.95 $8.86 $8.94 $8.09 865,345
2021-01-07 $8.82 $8.92 $8.79 $8.83 $7.99 802,258
2021-01-06 $8.63 $8.89 $8.60 $8.80 $7.96 1,063,165
2021-01-05 $8.57 $8.68 $8.55 $8.68 $7.85 982,477
2021-01-04 $8.82 $8.82 $8.57 $8.60 $7.78 1,158,432
2020-12-31 $8.77 $8.82 $8.73 $8.77 $7.94 630,803
2020-12-30 $8.68 $8.75 $8.68 $8.75 $7.92 490,093
2020-12-29 $8.67 $8.70 $8.64 $8.67 $7.85 751,168
2020-12-28 $8.68 $8.68 $8.62 $8.65 $7.83 585,064
2020-12-24 $8.66 $8.71 $8.57 $8.60 $7.78 375,235
2020-12-23 $8.73 $8.73 $8.64 $8.66 $7.84 613,390
2020-12-22 $8.74 $8.77 $8.72 $8.74 $7.85 490,200
2020-12-21 $8.66 $8.74 $8.56 $8.74 $7.85 945,962
2020-12-18 $8.82 $8.84 $8.71 $8.73 $7.84 701,454
2020-12-17 $8.80 $8.90 $8.79 $8.83 $7.93 890,025
2020-12-16 $8.66 $8.80 $8.63 $8.80 $7.91 918,479
2020-12-15 $8.56 $8.66 $8.56 $8.65 $7.77 554,655
2020-12-14 $8.55 $8.59 $8.53 $8.54 $7.67 502,905
2020-12-11 $8.47 $8.53 $8.42 $8.53 $7.66 594,196
2020-12-10 $8.41 $8.52 $8.38 $8.50 $7.64 825,657
2020-12-09 $8.48 $8.49 $8.40 $8.44 $7.58 690,507
2020-12-08 $8.45 $8.49 $8.40 $8.45 $7.59 1,000,826
2020-12-07 $8.46 $8.50 $8.41 $8.47 $7.61 785,534
2020-12-04 $8.34 $8.50 $8.32 $8.47 $7.61 825,697
2020-12-03 $8.28 $8.33 $8.27 $8.33 $7.48 721,272
2020-12-02 $8.33 $8.36 $8.26 $8.28 $7.44 655,364
2020-12-01 $8.34 $8.43 $8.31 $8.36 $7.51 521,296
2020-11-30 $8.27 $8.34 $8.23 $8.31 $7.47 877,977
2020-11-27 $8.27 $8.29 $8.24 $8.29 $7.45 335,241
2020-11-25 $8.20 $8.29 $8.18 $8.27 $7.43 425,501
2020-11-24 $8.20 $8.26 $8.18 $8.20 $7.37 543,324
2020-11-23 $8.20 $8.25 $8.15 $8.18 $7.35 514,111
2020-11-20 $8.23 $8.25 $8.15 $8.17 $7.34 397,504
2020-11-19 $8.18 $8.30 $8.15 $8.28 $7.38 627,990
2020-11-18 $8.21 $8.28 $8.20 $8.21 $7.32 539,646
2020-11-17 $8.18 $8.32 $8.16 $8.23 $7.34 1,119,232
2020-11-16 $8.18 $8.23 $8.16 $8.23 $7.34 779,904
2020-11-13 $8.07 $8.13 $8.03 $8.13 $7.25 368,096
2020-11-12 $8.09 $8.09 $7.98 $8.01 $7.14 613,067
2020-11-11 $8.05 $8.10 $8.03 $8.10 $7.22 587,713
2020-11-10 $7.93 $8.03 $7.92 $8.01 $7.14 670,924
2020-11-09 $8.01 $8.04 $7.91 $7.92 $7.06 1,209,729
2020-11-06 $7.83 $7.84 $7.75 $7.79 $6.95 592,398
2020-11-05 $7.75 $7.85 $7.72 $7.85 $7.00 1,086,343
2020-11-04 $7.48 $7.71 $7.45 $7.62 $6.80 788,300
2020-11-03 $7.29 $7.45 $7.29 $7.42 $6.62 750,912
2020-11-02 $7.21 $7.28 $7.20 $7.22 $6.44 724,200
2020-10-30 $7.24 $7.26 $7.09 $7.13 $6.36 1,048,741
2020-10-29 $7.29 $7.35 $7.19 $7.25 $6.47 1,606,931
2020-10-28 $7.37 $7.40 $7.21 $7.28 $6.49 1,403,885
2020-10-27 $7.55 $7.58 $7.47 $7.48 $6.67 594,825
2020-10-26 $7.68 $7.74 $7.54 $7.55 $6.73 960,656
2020-10-23 $7.86 $7.86 $7.74 $7.74 $6.90 423,670
2020-10-22 $7.82 $7.83 $7.77 $7.83 $6.98 349,263
2020-10-21 $7.81 $7.92 $7.81 $7.88 $6.97 732,372
2020-10-20 $7.78 $7.89 $7.78 $7.85 $6.95 476,668
2020-10-19 $7.83 $7.85 $7.75 $7.77 $6.88 618,384
2020-10-16 $7.79 $7.83 $7.76 $7.80 $6.90 480,234
2020-10-15 $7.74 $7.80 $7.74 $7.78 $6.88 425,764
2020-10-14 $7.86 $7.89 $7.74 $7.82 $6.92 613,909
2020-10-13 $7.92 $7.93 $7.82 $7.85 $6.95 637,536
2020-10-12 $7.87 $7.94 $7.84 $7.92 $7.01 843,587
2020-10-09 $7.79 $7.83 $7.76 $7.82 $6.92 567,538
2020-10-08 $7.78 $7.78 $7.73 $7.74 $6.85 600,701
2020-10-07 $7.67 $7.74 $7.65 $7.74 $6.85 923,402
2020-10-06 $7.70 $7.72 $7.58 $7.58 $6.71 1,007,046
2020-10-05 $7.55 $7.64 $7.55 $7.63 $6.75 954,742
2020-10-02 $7.36 $7.53 $7.34 $7.51 $6.64 2,035,412
2020-10-01 $7.40 $7.45 $7.38 $7.41 $6.56 514,702
2020-09-30 $7.40 $7.45 $7.34 $7.36 $6.51 1,102,501
2020-09-29 $7.39 $7.40 $7.34 $7.34 $6.49 537,182
2020-09-28 $7.37 $7.42 $7.37 $7.37 $6.52 542,005
2020-09-25 $7.25 $7.29 $7.23 $7.27 $6.43 1,098,311
2020-09-24 $7.30 $7.36 $7.24 $7.27 $6.43 705,548
2020-09-23 $7.53 $7.55 $7.30 $7.33 $6.49 854,684
2020-09-22 $7.60 $7.63 $7.49 $7.51 $6.64 462,092
2020-09-21 $7.62 $7.63 $7.46 $7.63 $6.70 774,466
2020-09-18 $7.73 $7.75 $7.63 $7.69 $6.75 640,865
2020-09-17 $7.70 $7.76 $7.68 $7.71 $6.77 497,353
2020-09-16 $7.79 $7.84 $7.78 $7.78 $6.83 380,605
2020-09-15 $7.76 $7.79 $7.74 $7.77 $6.82 610,715
2020-09-14 $7.71 $7.79 $7.67 $7.72 $6.78 648,319
2020-09-11 $7.69 $7.72 $7.60 $7.68 $6.74 449,294
2020-09-10 $7.73 $7.79 $7.61 $7.66 $6.72 476,714
2020-09-09 $7.65 $7.76 $7.64 $7.72 $6.78 496,381
2020-09-08 $7.56 $7.61 $7.52 $7.58 $6.65 797,160
2020-09-04 $7.76 $7.82 $7.50 $7.73 $6.78 1,273,278
2020-09-03 $7.89 $7.92 $7.71 $7.77 $6.82 1,214,355
2020-09-02 $7.89 $7.96 $7.86 $7.96 $6.99 488,024
2020-09-01 $7.81 $7.89 $7.81 $7.89 $6.92 573,164
2020-08-31 $7.86 $7.89 $7.80 $7.82 $6.86 752,109
2020-08-28 $7.86 $7.86 $7.81 $7.86 $6.90 469,181
2020-08-27 $7.77 $7.85 $7.76 $7.85 $6.89 713,353
2020-08-26 $7.72 $7.80 $7.72 $7.79 $6.84 534,471
2020-08-25 $7.74 $7.77 $7.68 $7.74 $6.79 658,471
2020-08-24 $7.76 $7.81 $7.72 $7.75 $6.80 628,178
2020-08-21 $7.72 $7.73 $7.69 $7.72 $6.78 444,552
2020-08-20 $7.75 $7.80 $7.74 $7.78 $6.77 495,845
2020-08-19 $7.72 $7.82 $7.72 $7.77 $6.77 644,093
2020-08-18 $7.80 $7.81 $7.75 $7.77 $6.77 642,841
2020-08-17 $7.75 $7.80 $7.73 $7.80 $6.79 687,185
2020-08-14 $7.71 $7.74 $7.69 $7.71 $6.71 506,173
2020-08-13 $7.72 $7.75 $7.69 $7.70 $6.70 687,185
2020-08-12 $7.66 $7.76 $7.66 $7.74 $6.74 618,216
2020-08-11 $7.71 $7.73 $7.62 $7.63 $6.64 668,483
2020-08-10 $7.69 $7.70 $7.64 $7.66 $6.67 621,191
2020-08-07 $7.66 $7.69 $7.62 $7.69 $6.70 420,638
2020-08-06 $7.61 $7.68 $7.60 $7.66 $6.67 411,473
2020-08-05 $7.60 $7.65 $7.60 $7.63 $6.64 384,138
2020-08-04 $7.52 $7.60 $7.52 $7.59 $6.61 434,666
2020-08-03 $7.53 $7.59 $7.52 $7.55 $6.57 617,066
2020-07-31 $7.57 $7.57 $7.43 $7.51 $6.54 738,279
2020-07-30 $7.48 $7.52 $7.39 $7.50 $6.53 543,399
2020-07-29 $7.46 $7.56 $7.46 $7.55 $6.57 438,824
2020-07-28 $7.47 $7.49 $7.45 $7.48 $6.51 449,380
2020-07-27 $7.47 $7.50 $7.44 $7.47 $6.50 441,888
2020-07-24 $7.41 $7.44 $7.37 $7.44 $6.48 607,613
2020-07-23 $7.51 $7.53 $7.42 $7.42 $6.46 993,984
2020-07-22 $7.57 $7.60 $7.57 $7.60 $6.56 569,463
2020-07-21 $7.53 $7.61 $7.53 $7.58 $6.55 794,417
2020-07-20 $7.43 $7.53 $7.43 $7.50 $6.48 515,020
2020-07-17 $7.45 $7.47 $7.39 $7.46 $6.44 568,622
2020-07-16 $7.43 $7.49 $7.39 $7.46 $6.44 491,657
2020-07-15 $7.46 $7.50 $7.44 $7.46 $6.44 525,769
2020-07-14 $7.33 $7.43 $7.30 $7.43 $6.42 524,936
2020-07-13 $7.50 $7.51 $7.33 $7.34 $6.34 530,132
2020-07-10 $7.43 $7.44 $7.37 $7.44 $6.42 482,444
2020-07-09 $7.49 $7.49 $7.36 $7.39 $6.38 680,828
2020-07-08 $7.44 $7.47 $7.39 $7.45 $6.43 575,913
2020-07-07 $7.46 $7.53 $7.42 $7.42 $6.41 652,925
2020-07-06 $7.50 $7.50 $7.44 $7.48 $6.46 676,776
2020-07-02 $7.46 $7.49 $7.40 $7.43 $6.42 483,455
2020-07-01 $7.40 $7.42 $7.33 $7.41 $6.40 594,857
2020-06-30 $7.20 $7.38 $7.18 $7.38 $6.37 2,080,269
2020-06-29 $7.16 $7.21 $7.11 $7.14 $6.17 623,289
2020-06-26 $7.16 $7.21 $7.10 $7.11 $6.14 760,664
2020-06-25 $7.17 $7.24 $7.12 $7.23 $6.24 651,660
2020-06-24 $7.32 $7.33 $7.16 $7.20 $6.22 567,611
2020-06-23 $7.34 $7.39 $7.34 $7.38 $6.37 481,577
2020-06-22 $7.30 $7.33 $7.25 $7.30 $6.30 375,846
2020-06-19 $7.40 $7.42 $7.30 $7.34 $6.29 674,613
2020-06-18 $7.30 $7.35 $7.25 $7.34 $6.29 414,337
2020-06-17 $7.40 $7.42 $7.32 $7.32 $6.27 678,584
2020-06-16 $7.45 $7.46 $7.29 $7.38 $6.32 921,519
2020-06-15 $7.14 $7.30 $7.07 $7.25 $6.21 1,918,357
2020-06-12 $7.37 $7.41 $7.17 $7.29 $6.24 783,040
2020-06-11 $7.31 $7.36 $7.13 $7.13 $6.11 1,310,370
2020-06-10 $7.52 $7.54 $7.43 $7.53 $6.45 589,369
2020-06-09 $7.61 $7.62 $7.43 $7.46 $6.39 1,333,161
2020-06-08 $7.58 $7.63 $7.53 $7.63 $6.53 916,108
2020-06-05 $7.47 $7.55 $7.46 $7.51 $6.43 809,811
2020-06-04 $7.34 $7.44 $7.33 $7.37 $6.31 719,506
2020-06-03 $7.31 $7.43 $7.31 $7.39 $6.33 708,617
2020-06-02 $7.23 $7.29 $7.20 $7.29 $6.24 671,449
2020-06-01 $7.17 $7.26 $7.15 $7.22 $6.18 696,208
2020-05-29 $7.21 $7.21 $7.09 $7.21 $6.17 678,195
2020-05-28 $7.20 $7.25 $7.16 $7.19 $6.16 763,993
2020-05-27 $7.09 $7.18 $7.04 $7.17 $6.14 593,282
2020-05-26 $7.06 $7.10 $7.05 $7.06 $6.05 565,266
2020-05-22 $6.88 $6.96 $6.87 $6.95 $5.95 584,725
2020-05-21 $6.99 $7.04 $6.92 $6.92 $5.93 568,891
2020-05-20 $7.02 $7.11 $7.02 $7.08 $6.01 674,001
2020-05-19 $6.95 $7.02 $6.90 $6.96 $5.91 681,866
2020-05-18 $6.85 $6.98 $6.83 $6.96 $5.91 929,359
2020-05-15 $6.63 $6.72 $6.63 $6.70 $5.69 529,378
2020-05-14 $6.58 $6.70 $6.52 $6.70 $5.69 871,607
2020-05-13 $6.76 $6.81 $6.61 $6.66 $5.65 1,150,202
2020-05-12 $6.95 $6.95 $6.78 $6.79 $5.76 985,060
2020-05-11 $6.92 $6.97 $6.89 $6.93 $5.88 871,754
2020-05-08 $6.92 $6.97 $6.89 $6.96 $5.91 623,439
2020-05-07 $6.77 $6.87 $6.75 $6.87 $5.83 1,323,811
2020-05-06 $6.79 $6.80 $6.72 $6.74 $5.72 745,281
2020-05-05 $6.73 $6.85 $6.73 $6.76 $5.74 1,014,541
2020-05-04 $6.64 $6.67 $6.55 $6.67 $5.66 720,302
2020-05-01 $6.69 $6.73 $6.62 $6.67 $5.66 915,929
2020-04-30 $6.87 $6.87 $6.74 $6.80 $5.77 1,115,201
2020-04-29 $6.85 $6.88 $6.77 $6.85 $5.81 801,659
2020-04-28 $6.74 $6.76 $6.66 $6.70 $5.69 749,494
2020-04-27 $6.66 $6.67 $6.59 $6.63 $5.63 1,104,190
2020-04-24 $6.56 $6.61 $6.49 $6.59 $5.59 696,472
2020-04-23 $6.61 $6.68 $6.51 $6.53 $5.54 1,516,913
2020-04-22 $6.66 $6.66 $6.54 $6.62 $5.62 1,136,763
2020-04-21 $6.69 $6.73 $6.54 $6.61 $5.56 753,118
2020-04-20 $6.80 $6.95 $6.73 $6.82 $5.73 844,491
2020-04-17 $6.88 $6.94 $6.79 $6.94 $5.84 748,706
2020-04-16 $6.73 $6.77 $6.61 $6.76 $5.68 764,889
2020-04-15 $6.77 $6.77 $6.59 $6.76 $5.68 837,432
2020-04-14 $6.81 $6.92 $6.77 $6.90 $5.80 1,272,988
2020-04-13 $6.93 $6.93 $6.50 $6.69 $5.63 1,152,701
2020-04-09 $7.03 $7.03 $6.76 $6.86 $5.77 1,403,262
2020-04-08 $6.42 $6.69 $6.38 $6.69 $5.63 1,002,391
2020-04-07 $6.54 $6.57 $6.35 $6.35 $5.34 901,299
2020-04-06 $6.03 $6.25 $6.02 $6.22 $5.23 1,233,446
2020-04-03 $5.92 $5.97 $5.79 $5.81 $4.89 1,027,980
2020-04-02 $5.90 $6.09 $5.86 $5.93 $4.99 1,464,827
2020-04-01 $6.21 $6.25 $5.83 $5.91 $4.97 1,182,480
2020-03-31 $6.55 $6.64 $6.38 $6.38 $5.36 1,469,925
2020-03-30 $6.68 $6.68 $6.28 $6.49 $5.46 1,173,283
2020-03-27 $6.06 $6.66 $6.04 $6.55 $5.51 5,194,176
2020-03-26 $5.91 $6.39 $5.91 $6.25 $5.26 2,374,742
2020-03-25 $5.68 $6.18 $5.60 $5.91 $4.97 1,906,076
2020-03-24 $5.20 $5.61 $5.20 $5.57 $4.68 2,269,118
2020-03-23 $5.15 $5.19 $4.87 $4.92 $4.14 4,557,959
2020-03-20 $5.50 $5.69 $5.32 $5.40 $4.48 1,983,810
2020-03-19 $4.86 $5.47 $4.86 $5.40 $4.48 3,134,964
2020-03-18 $5.30 $5.51 $5.04 $5.17 $4.29 3,762,546
2020-03-17 $5.57 $5.89 $5.51 $5.83 $4.84 2,314,561
2020-03-16 $5.15 $6.03 $4.71 $5.52 $4.58 3,584,549
2020-03-13 $6.27 $6.40 $5.97 $6.29 $5.22 3,181,789
2020-03-12 $6.30 $6.40 $5.72 $5.96 $4.95 3,729,873
2020-03-11 $7.34 $7.40 $6.96 $6.99 $5.81 1,631,196
2020-03-10 $7.62 $7.68 $7.16 $7.46 $6.20 1,691,526
2020-03-09 $7.40 $7.64 $7.25 $7.37 $6.12 1,508,382
2020-03-06 $7.88 $8.03 $7.83 $8.03 $6.67 1,001,087
2020-03-05 $8.16 $8.20 $8.05 $8.11 $6.74 827,405
2020-03-04 $8.24 $8.34 $8.15 $8.34 $6.93 801,925
2020-03-03 $8.14 $8.38 $7.93 $8.07 $6.70 1,593,595
2020-03-02 $7.60 $8.11 $7.60 $8.03 $6.67 1,963,982
2020-02-28 $7.75 $7.77 $7.40 $7.64 $6.35 3,784,335
2020-02-27 $8.10 $8.14 $7.71 $7.92 $6.58 2,732,779
2020-02-26 $8.22 $8.39 $8.22 $8.28 $6.88 1,541,262
2020-02-25 $8.61 $8.63 $8.15 $8.22 $6.83 2,424,756
2020-02-24 $8.67 $8.67 $8.52 $8.58 $7.13 1,499,811
2020-02-21 $8.94 $8.94 $8.84 $8.84 $7.34 728,858
2020-02-20 $9.00 $9.02 $8.88 $8.96 $7.44 835,312
2020-02-19 $9.05 $9.10 $9.03 $9.07 $7.48 594,808
2020-02-18 $9.06 $9.07 $9.00 $9.02 $7.44 744,090
2020-02-14 $9.15 $9.17 $9.01 $9.07 $7.48 863,838
2020-02-13 $9.14 $9.18 $9.12 $9.12 $7.52 650,729
2020-02-12 $9.11 $9.17 $9.09 $9.17 $7.56 551,520
2020-02-11 $9.07 $9.12 $9.05 $9.06 $7.47 509,859
2020-02-10 $8.97 $9.03 $8.95 $9.03 $7.45 452,625
2020-02-07 $9.00 $9.03 $8.95 $8.99 $7.42 552,662
2020-02-06 $9.10 $9.11 $9.00 $9.02 $7.44 741,807
2020-02-05 $9.00 $9.08 $8.97 $9.07 $7.48 811,972
2020-02-04 $8.90 $8.95 $8.88 $8.92 $7.36 564,174
2020-02-03 $8.83 $8.90 $8.79 $8.84 $7.29 650,259
2020-01-31 $8.88 $8.90 $8.78 $8.80 $7.26 941,861
2020-01-30 $8.85 $8.90 $8.80 $8.90 $7.34 665,725
2020-01-29 $8.86 $8.90 $8.84 $8.86 $7.31 893,635
2020-01-28 $8.81 $8.90 $8.78 $8.85 $7.30 682,986
2020-01-27 $8.80 $8.87 $8.71 $8.79 $7.25 1,073,154
2020-01-24 $9.10 $9.12 $8.96 $8.97 $7.40 601,545
2020-01-23 $9.12 $9.12 $9.01 $9.09 $7.50 658,260
2020-01-22 $9.15 $9.18 $9.10 $9.18 $7.52 695,674
2020-01-21 $9.11 $9.13 $9.05 $9.11 $7.46 869,357
2020-01-17 $9.12 $9.13 $9.06 $9.08 $7.44 535,313
2020-01-16 $9.07 $9.10 $9.04 $9.10 $7.46 630,832
2020-01-15 $8.99 $9.09 $8.98 $9.03 $7.40 731,828
2020-01-14 $8.96 $9.00 $8.96 $9.00 $7.37 528,667
2020-01-13 $8.96 $9.00 $8.93 $8.95 $7.33 693,096
2020-01-10 $8.98 $8.98 $8.92 $8.94 $7.32 623,292
2020-01-09 $8.92 $8.99 $8.90 $8.96 $7.34 609,391
2020-01-08 $8.86 $8.94 $8.84 $8.91 $7.30 752,601
2020-01-07 $8.80 $8.85 $8.77 $8.85 $7.25 632,283
2020-01-06 $8.78 $8.81 $8.76 $8.79 $7.20 649,332
2020-01-03 $8.83 $8.84 $8.79 $8.80 $7.21 669,830
2020-01-02 $8.76 $8.89 $8.76 $8.87 $7.27 877,155
2019-12-31 $8.65 $8.78 $8.63 $8.78 $7.19 907,875
2019-12-30 $8.77 $8.80 $8.63 $8.64 $7.08 917,159
2019-12-27 $8.89 $8.91 $8.75 $8.75 $7.17 846,064
2019-12-26 $8.87 $8.91 $8.86 $8.87 $7.27 378,481
2019-12-24 $8.90 $8.93 $8.87 $8.87 $7.27 251,974
2019-12-23 $8.94 $8.96 $8.90 $8.91 $7.30 491,937
2019-12-20 $8.95 $9.00 $8.94 $9.00 $7.32 611,050
2019-12-19 $8.91 $8.95 $8.89 $8.94 $7.27 604,764
2019-12-18 $8.87 $8.90 $8.85 $8.88 $7.23 517,327
2019-12-17 $8.79 $8.88 $8.76 $8.87 $7.22 635,290
2019-12-16 $8.71 $8.78 $8.71 $8.76 $7.13 762,226
2019-12-13 $8.66 $8.71 $8.66 $8.67 $7.05 546,330
2019-12-12 $8.52 $8.70 $8.52 $8.67 $7.05 794,594
2019-12-11 $8.65 $8.66 $8.61 $8.62 $7.01 510,565
2019-12-10 $8.67 $8.69 $8.61 $8.62 $7.01 504,909
2019-12-09 $8.63 $8.69 $8.62 $8.68 $7.06 541,272
2019-12-06 $8.65 $8.70 $8.59 $8.62 $7.01 771,208
2019-12-05 $8.65 $8.68 $8.61 $8.65 $7.04 557,616
2019-12-04 $8.55 $8.65 $8.52 $8.63 $7.02 559,646
2019-12-03 $8.50 $8.54 $8.41 $8.54 $6.95 980,947
2019-12-02 $8.68 $8.69 $8.57 $8.58 $6.98 647,238
2019-11-29 $8.68 $8.70 $8.65 $8.66 $7.05 296,183
2019-11-27 $8.62 $8.68 $8.62 $8.68 $7.06 361,050
2019-11-26 $8.66 $8.69 $8.62 $8.62 $7.01 610,060
2019-11-25 $8.67 $8.70 $8.66 $8.67 $7.05 416,340
2019-11-22 $8.64 $8.70 $8.64 $8.70 $7.08 476,914
2019-11-21 $8.62 $8.66 $8.60 $8.63 $7.02 441,560
2019-11-20 $8.68 $8.70 $8.64 $8.66 $7.00 602,776
2019-11-19 $8.64 $8.70 $8.63 $8.69 $7.02 514,536
2019-11-18 $8.64 $8.70 $8.60 $8.60 $6.95 646,284
2019-11-15 $8.65 $8.70 $8.64 $8.65 $6.99 521,477
2019-11-14 $8.55 $8.64 $8.55 $8.63 $6.97 519,722
2019-11-13 $8.56 $8.58 $8.52 $8.56 $6.92 455,486
2019-11-12 $8.54 $8.60 $8.53 $8.57 $6.92 492,981
2019-11-11 $8.48 $8.56 $8.46 $8.53 $6.89 491,916
2019-11-08 $8.50 $8.52 $8.46 $8.49 $6.86 407,478
2019-11-07 $8.48 $8.53 $8.46 $8.50 $6.87 438,101
2019-11-06 $8.44 $8.47 $8.40 $8.46 $6.83 558,932
2019-11-05 $8.43 $8.45 $8.38 $8.43 $6.81 504,614
2019-11-04 $8.41 $8.47 $8.40 $8.41 $6.79 679,544
2019-11-01 $8.37 $8.44 $8.36 $8.38 $6.77 495,254
2019-10-31 $8.40 $8.40 $8.30 $8.33 $6.73 572,775
2019-10-30 $8.33 $8.39 $8.30 $8.39 $6.78 373,317
2019-10-29 $8.31 $8.37 $8.31 $8.32 $6.72 586,959
2019-10-28 $8.34 $8.35 $8.29 $8.33 $6.73 294,564
2019-10-25 $8.29 $8.35 $8.29 $8.30 $6.71 505,808
2019-10-24 $8.37 $8.37 $8.27 $8.31 $6.71 429,954
2019-10-23 $8.28 $8.33 $8.25 $8.31 $6.71 461,999
2019-10-22 $8.35 $8.39 $8.32 $8.34 $6.69 494,167
2019-10-21 $8.28 $8.35 $8.27 $8.32 $6.67 543,542
2019-10-18 $8.27 $8.31 $8.23 $8.23 $6.60 419,617
2019-10-17 $8.27 $8.31 $8.25 $8.29 $6.65 424,347
2019-10-16 $8.23 $8.27 $8.21 $8.25 $6.62 396,660
2019-10-15 $8.20 $8.27 $8.20 $8.23 $6.60 311,789
2019-10-14 $8.22 $8.25 $8.16 $8.18 $6.56 384,860
2019-10-11 $8.25 $8.30 $8.19 $8.21 $6.58 666,086
2019-10-10 $8.15 $8.22 $8.12 $8.16 $6.54 346,654
2019-10-09 $8.15 $8.15 $8.08 $8.13 $6.52 494,586
2019-10-08 $8.18 $8.18 $8.08 $8.08 $6.48 927,751
2019-10-07 $8.15 $8.24 $8.14 $8.21 $6.58 312,406
2019-10-04 $8.11 $8.20 $8.10 $8.19 $6.57 426,265
2019-10-03 $8.06 $8.08 $7.92 $8.08 $6.48 881,722
2019-10-02 $8.15 $8.16 $7.99 $8.05 $6.46 673,587
2019-10-01 $8.30 $8.30 $8.16 $8.16 $6.54 587,485
2019-09-30 $8.31 $8.36 $8.21 $8.22 $6.59 961,436
2019-09-27 $8.25 $8.27 $8.18 $8.25 $6.62 522,660
2019-09-26 $8.24 $8.24 $8.16 $8.20 $6.58 505,763
2019-09-25 $8.35 $8.36 $8.21 $8.21 $6.58 902,408
2019-09-24 $8.37 $8.40 $8.28 $8.35 $6.70 640,574
2019-09-23 $8.41 $8.42 $8.32 $8.32 $6.67 475,239
2019-09-20 $8.46 $8.47 $8.35 $8.43 $6.76 527,137
2019-09-19 $8.50 $8.52 $8.47 $8.50 $6.77 550,914
2019-09-18 $8.40 $8.49 $8.37 $8.48 $6.75 747,950
2019-09-17 $8.38 $8.40 $8.34 $8.40 $6.69 316,927
2019-09-16 $8.36 $8.39 $8.32 $8.39 $6.68 450,432
2019-09-13 $8.40 $8.41 $8.32 $8.36 $6.66 435,856
2019-09-12 $8.44 $8.44 $8.29 $8.36 $6.66 612,863
2019-09-11 $8.28 $8.45 $8.22 $8.45 $6.73 1,587,221
2019-09-10 $8.21 $8.28 $8.17 $8.28 $6.59 537,148
2019-09-09 $8.24 $8.24 $8.20 $8.22 $6.54 462,704
2019-09-06 $8.17 $8.25 $8.14 $8.24 $6.56 565,862
2019-09-05 $8.14 $8.19 $8.14 $8.16 $6.50 460,470
2019-09-04 $8.15 $8.16 $8.08 $8.12 $6.46 434,587
2019-09-03 $8.05 $8.12 $8.02 $8.12 $6.46 422,104
2019-08-30 $8.05 $8.10 $8.03 $8.10 $6.45 702,004
2019-08-29 $8.04 $8.06 $7.98 $8.00 $6.37 701,424
2019-08-28 $7.98 $8.06 $7.95 $8.01 $6.38 566,269
2019-08-27 $8.06 $8.07 $7.93 $7.97 $6.35 629,671
2019-08-26 $8.06 $8.08 $7.94 $8.04 $6.40 842,911
2019-08-23 $8.04 $8.08 $7.98 $8.06 $6.42 1,195,345
2019-08-22 $8.10 $8.10 $8.02 $8.08 $6.43 968,675
2019-08-21 $8.06 $8.10 $8.04 $8.08 $6.38 620,407
2019-08-20 $8.03 $8.05 $7.99 $8.04 $6.35 667,342
2019-08-19 $8.05 $8.05 $7.86 $8.02 $6.34 796,017
2019-08-16 $7.95 $7.99 $7.93 $7.93 $6.27 447,222
2019-08-15 $7.93 $7.95 $7.86 $7.89 $6.23 658,294
2019-08-14 $7.94 $7.96 $7.83 $7.91 $6.25 915,333
2019-08-13 $7.91 $8.08 $7.91 $8.01 $6.33 587,822
2019-08-12 $7.99 $8.04 $7.93 $7.93 $6.27 659,754
2019-08-09 $8.06 $8.09 $8.00 $8.02 $6.34 442,827
2019-08-08 $8.04 $8.08 $8.01 $8.08 $6.38 436,887
2019-08-07 $7.92 $7.99 $7.82 $7.97 $6.30 1,008,818
2019-08-06 $7.96 $8.01 $7.89 $8.00 $6.32 766,508
2019-08-05 $7.99 $7.99 $7.85 $7.93 $6.27 1,220,822
2019-08-02 $8.08 $8.10 $8.00 $8.07 $6.38 991,901
2019-08-01 $8.18 $8.22 $8.08 $8.11 $6.41 817,408
2019-07-31 $8.26 $8.26 $8.11 $8.17 $6.46 715,037
2019-07-30 $8.21 $8.23 $8.18 $8.23 $6.50 596,060
2019-07-29 $8.25 $8.25 $8.20 $8.24 $6.51 588,308
2019-07-26 $8.24 $8.25 $8.22 $8.23 $6.50 479,778
2019-07-25 $8.30 $8.30 $8.21 $8.23 $6.50 455,855
2019-07-24 $8.27 $8.30 $8.24 $8.30 $6.56 456,018
2019-07-23 $8.26 $8.27 $8.22 $8.26 $6.53 530,731
2019-07-22 $8.30 $8.31 $8.28 $8.30 $6.51 483,938
2019-07-19 $8.29 $8.31 $8.25 $8.29 $6.50 734,789
2019-07-18 $8.28 $8.29 $8.24 $8.26 $6.48 664,301
2019-07-17 $8.29 $8.31 $8.26 $8.27 $6.49 516,056
2019-07-16 $8.30 $8.31 $8.26 $8.29 $6.50 571,189
2019-07-15 $8.28 $8.29 $8.26 $8.29 $6.50 504,083
2019-07-12 $8.29 $8.29 $8.25 $8.26 $6.48 551,135
2019-07-11 $8.31 $8.31 $8.25 $8.26 $6.48 468,294
2019-07-10 $8.27 $8.30 $8.23 $8.29 $6.50 748,495
2019-07-09 $8.19 $8.22 $8.16 $8.21 $6.44 899,121
2019-07-08 $8.25 $8.27 $8.16 $8.21 $6.44 844,714
2019-07-05 $8.27 $8.31 $8.25 $8.30 $6.51 369,132
2019-07-03 $8.31 $8.32 $8.27 $8.31 $6.52 324,692
2019-07-02 $8.30 $8.30 $8.26 $8.27 $6.49 569,784
2019-07-01 $8.35 $8.39 $8.28 $8.30 $6.51 692,020
2019-06-28 $8.19 $8.30 $8.16 $8.29 $6.50 1,376,891
2019-06-27 $8.13 $8.15 $8.09 $8.13 $6.38 673,565
2019-06-26 $8.08 $8.14 $8.04 $8.08 $6.34 693,319
2019-06-25 $8.12 $8.14 $8.01 $8.03 $6.30 554,704
2019-06-24 $8.12 $8.13 $8.08 $8.11 $6.36 574,435
2019-06-21 $8.12 $8.15 $8.07 $8.08 $6.34 523,413
2019-06-20 $8.18 $8.18 $8.09 $8.14 $6.38 731,539
2019-06-19 $8.18 $8.22 $8.17 $8.17 $6.36 636,946
2019-06-18 $8.15 $8.19 $8.13 $8.16 $6.35 732,961
2019-06-17 $8.09 $8.11 $8.08 $8.09 $6.30 410,302
2019-06-14 $8.08 $8.10 $8.02 $8.09 $6.30 455,247
2019-06-13 $8.05 $8.08 $8.03 $8.08 $6.29 466,317
2019-06-12 $8.06 $8.09 $8.02 $8.04 $6.26 470,763
2019-06-11 $8.10 $8.13 $8.01 $8.06 $6.27 598,227
2019-06-10 $8.07 $8.10 $8.02 $8.06 $6.27 719,430
2019-06-07 $8.00 $8.07 $7.99 $8.02 $6.24 823,127
2019-06-06 $7.91 $7.98 $7.89 $7.96 $6.20 474,761
2019-06-05 $7.87 $7.91 $7.81 $7.91 $6.16 568,790
2019-06-04 $7.75 $7.85 $7.74 $7.83 $6.09 819,998
2019-06-03 $7.82 $7.84 $7.67 $7.68 $5.98 989,254
2019-05-31 $7.82 $7.82 $7.75 $7.76 $6.04 815,185
2019-05-30 $7.86 $7.92 $7.84 $7.86 $6.12 631,140
2019-05-29 $7.90 $7.93 $7.82 $7.83 $6.09 948,470
2019-05-28 $8.01 $8.05 $7.94 $7.94 $6.18 636,641
2019-05-24 $8.02 $8.05 $7.99 $8.01 $6.23 580,730
2019-05-23 $8.03 $8.04 $7.96 $7.99 $6.22 664,112
2019-05-22 $8.15 $8.19 $8.12 $8.14 $6.29 484,184
2019-05-21 $8.17 $8.20 $8.15 $8.16 $6.30 436,551
2019-05-20 $8.14 $8.17 $8.11 $8.14 $6.29 374,478
2019-05-17 $8.13 $8.23 $8.13 $8.16 $6.30 422,640
2019-05-16 $8.15 $8.26 $8.15 $8.19 $6.33 414,257
2019-05-15 $8.03 $8.16 $8.02 $8.12 $6.27 538,029
2019-05-14 $8.05 $8.13 $8.03 $8.09 $6.25 608,878
2019-05-13 $8.10 $8.11 $8.01 $8.02 $6.19 698,493
2019-05-10 $8.14 $8.21 $8.07 $8.20 $6.33 601,236
2019-05-09 $8.15 $8.17 $8.10 $8.12 $6.27 614,316
2019-05-08 $8.19 $8.22 $8.15 $8.17 $6.31 542,433
2019-05-07 $8.27 $8.32 $8.10 $8.17 $6.31 980,049
2019-05-06 $8.29 $8.37 $8.26 $8.34 $6.44 482,360
2019-05-03 $8.32 $8.39 $8.30 $8.39 $6.48 540,935
2019-05-02 $8.35 $8.35 $8.26 $8.29 $6.40 577,650
2019-05-01 $8.31 $8.38 $8.31 $8.32 $6.43 472,155
2019-04-30 $8.38 $8.38 $8.27 $8.28 $6.40 792,916
2019-04-29 $8.32 $8.35 $8.32 $8.33 $6.43 406,874
2019-04-26 $8.29 $8.34 $8.28 $8.31 $6.42 550,425
2019-04-25 $8.30 $8.33 $8.24 $8.24 $6.36 467,081
2019-04-24 $8.30 $8.35 $8.28 $8.30 $6.41 553,465
2019-04-23 $8.31 $8.34 $8.30 $8.31 $6.42 710,553
2019-04-22 $8.25 $8.30 $8.21 $8.30 $6.41 479,692
2019-04-18 $8.34 $8.36 $8.29 $8.33 $6.39 605,354
2019-04-17 $8.36 $8.36 $8.31 $8.33 $6.39 428,243
2019-04-16 $8.32 $8.35 $8.28 $8.35 $6.40 470,553
2019-04-15 $8.29 $8.32 $8.27 $8.30 $6.36 536,753
2019-04-12 $8.30 $8.33 $8.26 $8.26 $6.33 600,121
2019-04-11 $8.27 $8.29 $8.24 $8.26 $6.33 539,152
2019-04-10 $8.18 $8.28 $8.18 $8.27 $6.34 509,828
2019-04-09 $8.20 $8.24 $8.17 $8.17 $6.26 566,289
2019-04-08 $8.15 $8.23 $8.14 $8.21 $6.29 611,119
2019-04-05 $8.22 $8.25 $8.13 $8.14 $6.24 879,342
2019-04-04 $8.19 $8.23 $8.19 $8.20 $6.29 518,342
2019-04-03 $8.19 $8.25 $8.16 $8.19 $6.28 863,335
2019-04-02 $8.15 $8.18 $8.12 $8.18 $6.27 517,633
2019-04-01 $8.16 $8.22 $8.14 $8.14 $6.24 911,878
2019-03-29 $8.11 $8.14 $8.07 $8.14 $6.24 1,244,848
2019-03-28 $8.01 $8.09 $8.00 $8.08 $6.20 707,854
2019-03-27 $7.99 $8.04 $7.96 $7.99 $6.13 753,326
2019-03-26 $7.98 $8.02 $7.94 $8.00 $6.13 512,592
2019-03-25 $7.98 $8.01 $7.91 $7.91 $6.06 891,049
2019-03-22 $8.12 $8.13 $7.99 $8.01 $6.14 844,265
2019-03-21 $8.04 $8.14 $8.02 $8.13 $6.23 600,841
2019-03-20 $8.07 $8.08 $7.99 $8.05 $6.17 658,052
2019-03-19 $8.19 $8.20 $8.12 $8.13 $6.19 683,498
2019-03-18 $8.06 $8.16 $8.06 $8.15 $6.20 678,838
2019-03-15 $8.02 $8.09 $8.00 $8.08 $6.15 734,844
2019-03-14 $8.00 $8.02 $7.98 $8.02 $6.10 494,312
2019-03-13 $7.95 $8.00 $7.93 $8.00 $6.09 752,742
2019-03-12 $7.96 $7.98 $7.93 $7.96 $6.06 540,134
2019-03-11 $7.87 $7.96 $7.86 $7.94 $6.04 535,954
2019-03-08 $7.83 $7.86 $7.77 $7.86 $5.98 727,280
2019-03-07 $7.94 $7.94 $7.84 $7.86 $5.98 1,340,875
2019-03-06 $7.96 $7.97 $7.91 $7.95 $6.05 733,219
2019-03-05 $7.97 $7.98 $7.92 $7.97 $6.06 580,957
2019-03-04 $7.97 $8.00 $7.92 $7.97 $6.06 640,612
2019-03-01 $7.95 $8.00 $7.94 $7.95 $6.05 636,876
2019-02-28 $7.92 $7.93 $7.88 $7.93 $6.03 643,070
2019-02-27 $7.91 $7.92 $7.85 $7.91 $6.02 599,123
2019-02-26 $7.87 $7.91 $7.86 $7.91 $6.02 619,527
2019-02-25 $7.90 $7.92 $7.85 $7.86 $5.98 996,783
2019-02-22 $7.90 $7.92 $7.83 $7.85 $5.97 826,885
2019-02-21 $7.94 $7.95 $7.85 $7.87 $5.99 726,703
2019-02-20 $8.01 $8.01 $7.89 $7.95 $6.05 1,102,656
2019-02-19 $8.00 $8.04 $7.98 $8.04 $6.07 905,731
2019-02-15 $7.92 $8.01 $7.92 $8.01 $6.05 545,002
2019-02-14 $7.93 $7.95 $7.91 $7.91 $5.97 587,848
2019-02-13 $7.94 $7.98 $7.94 $7.95 $6.00 507,378
2019-02-12 $7.93 $7.96 $7.91 $7.92 $5.98 718,840
2019-02-11 $7.92 $7.92 $7.84 $7.89 $5.96 631,796
2019-02-08 $7.83 $7.90 $7.81 $7.89 $5.96 665,090
2019-02-07 $7.87 $7.89 $7.80 $7.85 $5.93 815,879
2019-02-06 $7.93 $7.94 $7.87 $7.89 $5.96 670,110
2019-02-05 $7.88 $7.95 $7.88 $7.93 $5.99 952,644
2019-02-04 $7.94 $7.94 $7.86 $7.88 $5.95 1,238,253
2019-02-01 $7.90 $7.95 $7.88 $7.91 $5.97 879,032
2019-01-31 $7.90 $7.95 $7.84 $7.93 $5.99 980,838
2019-01-30 $7.77 $7.87 $7.77 $7.84 $5.92 818,110
2019-01-29 $7.73 $7.79 $7.73 $7.75 $5.85 619,715
2019-01-28 $7.72 $7.78 $7.68 $7.70 $5.81 869,173
2019-01-25 $7.78 $7.83 $7.78 $7.80 $5.89 639,071
2019-01-24 $7.84 $7.84 $7.74 $7.75 $5.85 642,309
2019-01-23 $7.93 $7.94 $7.78 $7.82 $5.90 896,791
2019-01-22 $8.01 $8.02 $7.86 $7.92 $5.93 803,864
2019-01-18 $8.03 $8.08 $7.99 $8.05 $6.03 816,928
2019-01-17 $7.90 $8.03 $7.88 $8.00 $5.99 596,848
2019-01-16 $7.92 $7.98 $7.91 $7.92 $5.93 673,584
2019-01-15 $7.74 $7.94 $7.74 $7.93 $5.94 711,542
2019-01-14 $7.81 $7.82 $7.74 $7.77 $5.82 564,108
2019-01-11 $7.85 $7.90 $7.80 $7.84 $5.87 710,998
2019-01-10 $7.82 $7.89 $7.76 $7.86 $5.89 763,159
2019-01-09 $7.75 $7.82 $7.70 $7.82 $5.86 861,608
2019-01-08 $7.76 $7.79 $7.61 $7.71 $5.78 1,185,897
2019-01-07 $7.60 $7.73 $7.58 $7.70 $5.77 915,806
2019-01-04 $7.50 $7.60 $7.43 $7.59 $5.69 1,594,261
2019-01-03 $7.40 $7.52 $7.28 $7.39 $5.54 1,440,987
2019-01-02 $7.40 $7.73 $7.38 $7.68 $5.75 1,218,141
2018-12-31 $7.61 $7.66 $7.43 $7.46 $5.59 1,819,251
2018-12-28 $7.48 $7.65 $7.39 $7.48 $5.60 2,654,219
2018-12-27 $7.47 $7.55 $7.36 $7.50 $5.62 2,224,438
2018-12-26 $7.08 $7.51 $7.06 $7.50 $5.62 2,305,141
2018-12-24 $7.28 $7.35 $7.00 $7.05 $5.28 1,659,109
2018-12-21 $7.47 $7.50 $7.30 $7.41 $5.55 1,831,373
2018-12-20 $7.70 $7.72 $7.35 $7.54 $5.59 2,605,481
2018-12-19 $7.84 $7.94 $7.73 $7.74 $5.74 885,426
2018-12-18 $7.85 $7.92 $7.75 $7.88 $5.84 1,384,497
2018-12-17 $8.06 $8.07 $7.73 $7.78 $5.77 1,586,305
2018-12-14 $8.15 $8.17 $8.07 $8.09 $6.00 929,028
2018-12-13 $8.24 $8.26 $8.18 $8.21 $6.09 782,582
2018-12-12 $8.24 $8.30 $8.20 $8.24 $6.11 1,044,985
2018-12-11 $8.32 $8.36 $8.15 $8.20 $6.08 944,413
2018-12-10 $8.26 $8.30 $8.07 $8.24 $6.11 1,512,328
2018-12-07 $8.39 $8.43 $8.28 $8.32 $6.17 607,764
2018-12-06 $8.40 $8.45 $8.20 $8.44 $6.26 1,264,835
2018-12-04 $8.76 $8.80 $8.61 $8.62 $6.39 686,258
2018-12-03 $8.92 $8.92 $8.80 $8.84 $6.56 876,970
2018-11-30 $8.65 $8.72 $8.63 $8.72 $6.47 669,343
2018-11-29 $8.54 $8.65 $8.49 $8.64 $6.41 671,745
2018-11-28 $8.33 $8.58 $8.33 $8.54 $6.33 965,217
2018-11-27 $8.30 $8.36 $8.26 $8.32 $6.17 722,990
2018-11-26 $8.33 $8.38 $8.31 $8.36 $6.20 648,425
2018-11-23 $8.25 $8.31 $8.23 $8.25 $6.12 379,232
2018-11-21 $8.39 $8.40 $8.29 $8.30 $6.15 913,915
2018-11-20 $8.44 $8.46 $8.35 $8.42 $6.19 937,288
2018-11-19 $8.62 $8.62 $8.50 $8.52 $6.26 791,536
2018-11-16 $8.68 $8.71 $8.62 $8.63 $6.34 601,368
2018-11-15 $8.60 $8.74 $8.54 $8.71 $6.40 593,442
2018-11-14 $8.76 $8.79 $8.61 $8.66 $6.36 485,577
2018-11-13 $8.74 $8.82 $8.67 $8.71 $6.40 676,702
2018-11-12 $8.89 $8.89 $8.73 $8.75 $6.43 550,973
2018-11-09 $8.95 $8.95 $8.89 $8.94 $6.57 461,641
2018-11-08 $8.97 $9.06 $8.95 $8.99 $6.61 660,547
2018-11-07 $8.84 $9.02 $8.80 $9.02 $6.63 662,758
2018-11-06 $8.68 $8.76 $8.68 $8.75 $6.43 379,654
2018-11-05 $8.70 $8.71 $8.62 $8.66 $6.36 592,563
2018-11-02 $8.72 $8.81 $8.61 $8.68 $6.38 808,086
2018-11-01 $8.52 $8.70 $8.50 $8.69 $6.39 720,000
2018-10-31 $8.43 $8.53 $8.40 $8.49 $6.24 1,160,571
2018-10-30 $8.32 $8.40 $8.24 $8.31 $6.11 815,573
2018-10-29 $8.48 $8.60 $8.29 $8.33 $6.12 1,031,062
2018-10-26 $8.46 $8.50 $8.33 $8.42 $6.19 1,360,408
2018-10-25 $8.58 $8.61 $8.49 $8.58 $6.30 1,323,379
2018-10-24 $8.74 $8.75 $8.48 $8.49 $6.24 1,090,943
2018-10-23 $8.62 $8.77 $8.57 $8.72 $6.41 886,047
2018-10-22 $9.00 $9.00 $8.82 $8.88 $6.47 883,068
2018-10-19 $8.92 $8.99 $8.90 $8.98 $6.54 579,708
2018-10-18 $9.00 $9.02 $8.83 $8.92 $6.50 1,017,915
2018-10-17 $9.03 $9.06 $8.95 $9.01 $6.56 791,241
2018-10-16 $8.90 $9.03 $8.88 $9.01 $6.56 809,399
2018-10-15 $8.84 $8.85 $8.75 $8.84 $6.44 774,837
2018-10-12 $8.71 $8.89 $8.63 $8.83 $6.43 1,465,374
2018-10-11 $8.80 $8.84 $8.53 $8.53 $6.21 2,012,737
2018-10-10 $9.07 $9.09 $8.74 $8.76 $6.38 2,363,651
2018-10-09 $9.24 $9.24 $9.10 $9.12 $6.64 751,935
2018-10-08 $9.13 $9.20 $9.05 $9.20 $6.70 746,536
2018-10-05 $9.26 $9.28 $8.92 $9.15 $6.67 2,523,800
2018-10-04 $9.49 $9.49 $9.21 $9.30 $6.77 1,423,333
2018-10-03 $9.55 $9.58 $9.46 $9.50 $6.92 758,651
2018-10-02 $9.53 $9.59 $9.50 $9.57 $6.97 539,974
2018-10-01 $9.54 $9.60 $9.52 $9.53 $6.94 610,118
2018-09-28 $9.49 $9.57 $9.45 $9.50 $6.92 911,419
2018-09-27 $9.51 $9.55 $9.45 $9.47 $6.90 584,204
2018-09-26 $9.56 $9.56 $9.49 $9.50 $6.92 722,838
2018-09-25 $9.56 $9.58 $9.50 $9.50 $6.92 598,228
2018-09-24 $9.57 $9.60 $9.55 $9.56 $6.96 440,600
2018-09-21 $9.54 $9.59 $9.54 $9.57 $6.97 472,742
2018-09-20 $9.60 $9.64 $9.51 $9.53 $6.94 1,271,748
2018-09-19 $9.67 $9.68 $9.62 $9.65 $6.97 518,323
2018-09-18 $9.59 $9.67 $9.59 $9.66 $6.98 547,861
2018-09-17 $9.68 $9.68 $9.56 $9.59 $6.93 648,350
2018-09-14 $9.67 $9.70 $9.62 $9.62 $6.95 640,592
2018-09-13 $9.74 $9.75 $9.67 $9.67 $6.99 717,370
2018-09-12 $9.67 $9.74 $9.67 $9.70 $7.01 675,817
2018-09-11 $9.65 $9.70 $9.64 $9.70 $7.01 517,210
2018-09-10 $9.64 $9.70 $9.61 $9.65 $6.97 472,037
2018-09-07 $9.54 $9.63 $9.54 $9.59 $6.93 604,409
2018-09-06 $9.60 $9.63 $9.56 $9.57 $6.92 409,147
2018-09-05 $9.60 $9.61 $9.57 $9.60 $6.94 451,298
2018-09-04 $9.61 $9.65 $9.57 $9.65 $6.97 617,391
2018-08-31 $9.66 $9.70 $9.64 $9.67 $6.99 508,931
2018-08-30 $9.63 $9.70 $9.61 $9.64 $6.97 644,476
2018-08-29 $9.63 $9.69 $9.63 $9.66 $6.98 705,951
2018-08-28 $9.69 $9.69 $9.62 $9.64 $6.97 411,330
2018-08-27 $9.60 $9.66 $9.58 $9.66 $6.98 566,903
2018-08-24 $9.61 $9.66 $9.56 $9.57 $6.92 566,895
2018-08-23 $9.54 $9.63 $9.54 $9.60 $6.94 569,122
2018-08-22 $9.67 $9.72 $9.64 $9.64 $6.91 499,310
2018-08-21 $9.70 $9.72 $9.64 $9.64 $6.91 717,860
2018-08-20 $9.63 $9.70 $9.59 $9.70 $6.96 601,533
2018-08-17 $9.54 $9.64 $9.54 $9.58 $6.87 466,614
2018-08-16 $9.58 $9.66 $9.48 $9.49 $6.80 854,066
2018-08-15 $9.60 $9.60 $9.47 $9.57 $6.86 772,536
2018-08-14 $9.60 $9.64 $9.57 $9.63 $6.90 429,347
2018-08-13 $9.57 $9.60 $9.53 $9.57 $6.86 641,651
2018-08-10 $9.57 $9.59 $9.52 $9.58 $6.87 440,281
2018-08-09 $9.58 $9.62 $9.56 $9.61 $6.89 553,183
2018-08-08 $9.47 $9.59 $9.47 $9.58 $6.87 552,031
2018-08-07 $9.56 $9.58 $9.46 $9.50 $6.81 678,290
2018-08-06 $9.46 $9.55 $9.46 $9.55 $6.85 456,315
2018-08-03 $9.48 $9.49 $9.43 $9.47 $6.79 534,767
2018-08-02 $9.46 $9.47 $9.41 $9.45 $6.78 824,076
2018-08-01 $9.50 $9.55 $9.44 $9.48 $6.80 503,569
2018-07-31 $9.50 $9.56 $9.45 $9.50 $6.81 684,235
2018-07-30 $9.53 $9.53 $9.40 $9.44 $6.77 595,696
2018-07-27 $9.55 $9.59 $9.49 $9.53 $6.83 553,681
2018-07-26 $9.57 $9.59 $9.53 $9.55 $6.85 461,953
2018-07-25 $9.55 $9.58 $9.51 $9.58 $6.87 519,625
2018-07-24 $9.65 $9.68 $9.51 $9.53 $6.83 763,623
2018-07-23 $9.51 $9.60 $9.50 $9.57 $6.86 557,991
2018-07-20 $9.66 $9.70 $9.62 $9.62 $6.84 685,010
2018-07-19 $9.63 $9.70 $9.61 $9.66 $6.87 588,684
2018-07-18 $9.57 $9.67 $9.56 $9.63 $6.85 630,081
2018-07-17 $9.52 $9.60 $9.52 $9.59 $6.82 742,877
2018-07-16 $9.48 $9.54 $9.44 $9.54 $6.79 504,391
2018-07-13 $9.48 $9.51 $9.44 $9.45 $6.72 400,019
2018-07-12 $9.50 $9.51 $9.45 $9.51 $6.77 459,418
2018-07-11 $9.45 $9.49 $9.41 $9.44 $6.72 538,731
2018-07-10 $9.53 $9.54 $9.48 $9.52 $6.77 454,066
2018-07-09 $9.50 $9.52 $9.46 $9.50 $6.76 464,149
2018-07-06 $9.45 $9.49 $9.42 $9.47 $6.74 429,910
2018-07-05 $9.42 $9.47 $9.39 $9.43 $6.71 401,275
2018-07-03 $9.43 $9.46 $9.39 $9.40 $6.69 276,567
2018-07-02 $9.29 $9.39 $9.27 $9.39 $6.68 556,524
2018-06-29 $9.32 $9.36 $9.29 $9.30 $6.62 764,618
2018-06-28 $9.20 $9.26 $9.18 $9.24 $6.57 480,382
2018-06-27 $9.33 $9.35 $9.21 $9.22 $6.56 693,550
2018-06-26 $9.36 $9.40 $9.28 $9.28 $6.60 701,976
2018-06-25 $9.45 $9.45 $9.27 $9.37 $6.67 968,824
2018-06-22 $9.46 $9.51 $9.43 $9.51 $6.77 500,845
2018-06-21 $9.50 $9.50 $9.36 $9.42 $6.70 579,235
2018-06-20 $9.57 $9.58 $9.53 $9.57 $6.75 677,816
2018-06-19 $9.52 $9.53 $9.45 $9.51 $6.71 643,505
2018-06-18 $9.47 $9.57 $9.46 $9.56 $6.75 521,138
2018-06-15 $9.53 $9.54 $9.49 $9.53 $6.73 455,985
2018-06-14 $9.53 $9.57 $9.51 $9.53 $6.73 555,296
2018-06-13 $9.57 $9.59 $9.51 $9.53 $6.73 574,397
2018-06-12 $9.54 $9.57 $9.52 $9.55 $6.74 577,988
2018-06-11 $9.47 $9.55 $9.47 $9.51 $6.71 765,219
2018-06-08 $9.47 $9.47 $9.41 $9.44 $6.66 437,036
2018-06-07 $9.48 $9.51 $9.45 $9.47 $6.68 759,117
2018-06-06 $9.46 $9.46 $9.39 $9.46 $6.68 763,813
2018-06-05 $9.40 $9.47 $9.39 $9.44 $6.66 945,762
2018-06-04 $9.35 $9.39 $9.33 $9.38 $6.62 598,106
2018-06-01 $9.29 $9.36 $9.28 $9.35 $6.60 707,752
2018-05-31 $9.30 $9.30 $9.25 $9.27 $6.54 679,382
2018-05-30 $9.26 $9.30 $9.24 $9.30 $6.56 611,264
2018-05-29 $9.26 $9.26 $9.13 $9.21 $6.50 679,744
2018-05-25 $9.30 $9.30 $9.24 $9.27 $6.54 433,694
2018-05-24 $9.31 $9.31 $9.26 $9.31 $6.57 466,226
2018-05-23 $9.28 $9.33 $9.24 $9.31 $6.57 528,094
2018-05-22 $9.45 $9.47 $9.37 $9.39 $6.57 997,200
2018-05-21 $9.43 $9.46 $9.40 $9.43 $6.60 743,998
2018-05-18 $9.41 $9.41 $9.35 $9.40 $6.58 524,094
2018-05-17 $9.40 $9.44 $9.31 $9.38 $6.57 584,228
2018-05-16 $9.42 $9.44 $9.39 $9.39 $6.57 628,457
2018-05-15 $9.35 $9.44 $9.30 $9.42 $6.59 643,404
2018-05-14 $9.41 $9.45 $9.36 $9.36 $6.55 507,569
2018-05-11 $9.41 $9.42 $9.38 $9.39 $6.57 377,360
2018-05-10 $9.34 $9.38 $9.33 $9.38 $6.57 479,139
2018-05-09 $9.27 $9.30 $9.26 $9.30 $6.51 511,800
2018-05-08 $9.25 $9.25 $9.20 $9.24 $6.47 386,372
2018-05-07 $9.21 $9.27 $9.19 $9.25 $6.47 468,504
2018-05-04 $9.11 $9.24 $9.07 $9.24 $6.47 418,831
2018-05-03 $9.14 $9.17 $9.04 $9.15 $6.40 585,188
2018-05-02 $9.18 $9.21 $9.12 $9.13 $6.39 378,900
2018-05-01 $9.18 $9.19 $9.12 $9.18 $6.43 510,319
2018-04-30 $9.23 $9.27 $9.17 $9.18 $6.43 654,798
2018-04-27 $9.18 $9.21 $9.15 $9.21 $6.45 359,275
2018-04-26 $9.12 $9.19 $9.10 $9.16 $6.41 479,423
2018-04-25 $9.05 $9.08 $8.98 $9.08 $6.36 543,420
2018-04-24 $9.11 $9.12 $8.99 $9.06 $6.34 817,248
2018-04-23 $9.08 $9.12 $9.04 $9.07 $6.35 469,545
2018-04-20 $9.17 $9.17 $9.08 $9.08 $6.36 474,080
2018-04-19 $9.24 $9.25 $9.18 $9.23 $6.41 659,476
2018-04-18 $9.27 $9.28 $9.22 $9.25 $6.42 513,375
2018-04-17 $9.20 $9.28 $9.19 $9.22 $6.40 745,594
2018-04-16 $9.11 $9.19 $9.09 $9.17 $6.37 489,959
2018-04-13 $9.10 $9.14 $9.06 $9.07 $6.30 472,679
2018-04-12 $9.18 $9.21 $9.06 $9.07 $6.30 1,132,981
2018-04-11 $9.10 $9.21 $9.10 $9.13 $6.34 705,131
2018-04-10 $9.07 $9.18 $9.06 $9.12 $6.33 685,659
2018-04-09 $9.09 $9.12 $8.96 $9.00 $6.25 675,212
2018-04-06 $9.11 $9.19 $8.95 $9.02 $6.26 901,668
2018-04-05 $9.15 $9.18 $9.10 $9.12 $6.33 641,157
2018-04-04 $8.89 $9.13 $8.89 $9.09 $6.31 766,409
2018-04-03 $8.93 $9.01 $8.90 $8.97 $6.23 636,998
2018-04-02 $9.07 $9.11 $8.88 $8.89 $6.17 1,293,039
2018-03-29 $9.04 $9.13 $9.01 $9.12 $6.33 779,867
2018-03-28 $8.95 $9.01 $8.88 $8.96 $6.22 607,066
2018-03-27 $9.04 $9.11 $8.91 $8.95 $6.21 658,021
2018-03-26 $8.92 $9.01 $8.85 $8.99 $6.24 661,351
2018-03-23 $9.01 $9.05 $8.80 $8.82 $6.12 1,223,946
2018-03-22 $9.00 $9.09 $8.97 $8.98 $6.23 843,805
2018-03-21 $9.19 $9.19 $9.07 $9.08 $6.30 719,821
2018-03-20 $9.14 $9.26 $9.14 $9.26 $6.37 676,808
2018-03-19 $9.14 $9.16 $9.04 $9.12 $6.28 803,161
2018-03-16 $9.21 $9.25 $9.16 $9.16 $6.31 843,271
2018-03-15 $9.21 $9.26 $9.17 $9.23 $6.35 522,806
2018-03-14 $9.21 $9.27 $9.11 $9.17 $6.31 910,092
2018-03-13 $9.33 $9.38 $9.12 $9.15 $6.30 804,990
2018-03-12 $9.33 $9.35 $9.29 $9.30 $6.40 493,286
2018-03-09 $9.25 $9.33 $9.21 $9.29 $6.40 526,003
2018-03-08 $9.17 $9.21 $9.12 $9.20 $6.33 585,039
2018-03-07 $9.14 $9.19 $9.07 $9.14 $6.29 1,125,443
2018-03-06 $9.17 $9.20 $9.10 $9.20 $6.33 563,489
2018-03-05 $9.02 $9.13 $9.01 $9.12 $6.28 557,998
2018-03-02 $8.94 $9.06 $8.87 $9.04 $6.22 727,444
2018-03-01 $9.09 $9.12 $8.94 $8.98 $6.18 1,071,296
2018-02-28 $9.15 $9.20 $9.08 $9.10 $6.26 796,413
2018-02-27 $9.25 $9.27 $9.11 $9.13 $6.28 994,034
2018-02-26 $9.19 $9.29 $9.16 $9.20 $6.33 797,642
2018-02-23 $9.10 $9.18 $9.09 $9.16 $6.31 444,892
2018-02-22 $9.07 $9.10 $9.03 $9.06 $6.24 546,953
2018-02-21 $9.08 $9.16 $9.06 $9.06 $6.24 676,977
2018-02-20 $9.18 $9.22 $9.05 $9.10 $6.26 773,626
2018-02-16 $9.19 $9.34 $9.19 $9.28 $6.34 727,573
2018-02-15 $9.20 $9.26 $9.08 $9.20 $6.28 1,163,062
2018-02-14 $9.03 $9.20 $9.00 $9.16 $6.25 1,057,055
2018-02-13 $8.96 $9.12 $8.92 $9.07 $6.19 687,085
2018-02-12 $8.92 $9.03 $8.88 $8.99 $6.14 1,499,248
2018-02-09 $8.97 $8.99 $8.56 $8.87 $6.06 2,462,624
2018-02-08 $9.18 $9.18 $8.86 $8.90 $6.08 2,197,189
2018-02-07 $9.13 $9.25 $9.05 $9.20 $6.28 2,113,673
2018-02-06 $8.70 $9.14 $8.65 $9.10 $6.21 3,903,105
2018-02-05 $9.30 $9.36 $8.02 $8.82 $6.02 4,341,248
2018-02-02 $9.55 $9.56 $9.27 $9.39 $6.41 1,684,479
2018-02-01 $9.59 $9.67 $9.56 $9.60 $6.55 946,809
2018-01-31 $9.60 $9.68 $9.60 $9.66 $6.59 1,179,693
2018-01-30 $9.67 $9.70 $9.46 $9.54 $6.51 1,454,238
2018-01-29 $9.72 $9.78 $9.68 $9.71 $6.63 1,075,162
2018-01-26 $9.74 $9.76 $9.70 $9.73 $6.64 814,638
2018-01-25 $9.79 $9.80 $9.70 $9.70 $6.62 963,772
2018-01-24 $9.79 $9.83 $9.74 $9.76 $6.66 857,620
2018-01-23 $9.73 $9.82 $9.72 $9.79 $6.68 749,743
2018-01-22 $9.80 $9.84 $9.78 $9.82 $6.65 831,581
2018-01-19 $9.71 $9.80 $9.69 $9.78 $6.63 821,923
2018-01-18 $9.75 $9.76 $9.68 $9.71 $6.58 747,754
2018-01-17 $9.70 $9.76 $9.67 $9.73 $6.59 763,700
2018-01-16 $9.67 $9.71 $9.65 $9.68 $6.56 833,181
2018-01-12 $9.63 $9.69 $9.62 $9.64 $6.53 912,026
2018-01-11 $9.66 $9.68 $9.59 $9.63 $6.52 976,297
2018-01-10 $9.63 $9.66 $9.58 $9.63 $6.52 855,879
2018-01-09 $9.63 $9.68 $9.61 $9.68 $6.56 726,995
2018-01-08 $9.59 $9.63 $9.55 $9.63 $6.52 732,032
2018-01-05 $9.58 $9.60 $9.50 $9.60 $6.50 898,284
2018-01-04 $9.50 $9.58 $9.50 $9.56 $6.48 818,424
2018-01-03 $9.45 $9.53 $9.45 $9.52 $6.45 974,687
2018-01-02 $9.40 $9.50 $9.40 $9.50 $6.44 1,075,802
2017-12-29 $9.46 $9.46 $9.38 $9.38 $6.35 1,200,721
2017-12-28 $9.35 $9.43 $9.35 $9.40 $6.37 994,112
2017-12-27 $9.34 $9.41 $9.32 $9.34 $6.33 943,370
2017-12-26 $9.39 $9.42 $9.34 $9.34 $6.33 607,500
2017-12-22 $9.43 $9.46 $9.40 $9.42 $6.38 728,202
2017-12-21 $9.40 $9.45 $9.38 $9.41 $6.37 756,233
2017-12-20 $9.48 $9.50 $9.43 $9.48 $6.37 604,305
2017-12-19 $9.42 $9.47 $9.40 $9.46 $6.36 730,223
2017-12-18 $9.43 $9.50 $9.40 $9.41 $6.32 977,747
2017-12-15 $9.38 $9.44 $9.38 $9.43 $6.34 632,067
2017-12-14 $9.37 $9.39 $9.35 $9.35 $6.28 707,977
2017-12-13 $9.37 $9.41 $9.35 $9.38 $6.30 471,728
2017-12-12 $9.35 $9.40 $9.34 $9.38 $6.30 770,468
2017-12-11 $9.33 $9.40 $9.32 $9.35 $6.28 583,148
2017-12-08 $9.35 $9.37 $9.29 $9.32 $6.26 680,464
2017-12-07 $9.33 $9.33 $9.29 $9.32 $6.26 498,703
2017-12-06 $9.26 $9.34 $9.26 $9.32 $6.26 682,158
2017-12-05 $9.36 $9.37 $9.26 $9.29 $6.24 889,970
2017-12-04 $9.39 $9.40 $9.32 $9.33 $6.27 590,402
2017-12-01 $9.32 $9.37 $9.22 $9.34 $6.28 762,336
2017-11-30 $9.35 $9.38 $9.32 $9.33 $6.27 671,719
2017-11-29 $9.30 $9.32 $9.26 $9.30 $6.25 658,195
2017-11-28 $9.32 $9.35 $9.28 $9.29 $6.24 817,028
2017-11-27 $9.30 $9.32 $9.26 $9.30 $6.25 582,746
2017-11-24 $9.28 $9.30 $9.28 $9.30 $6.25 215,000
2017-11-22 $9.27 $9.27 $9.22 $9.24 $6.21 553,562
2017-11-21 $9.27 $9.28 $9.24 $9.25 $6.22 594,549
2017-11-20 $9.29 $9.32 $9.28 $9.31 $6.21 599,608
2017-11-17 $9.20 $9.31 $9.20 $9.29 $6.19 507,812
2017-11-16 $9.17 $9.25 $9.17 $9.23 $6.15 638,373
2017-11-15 $9.12 $9.17 $9.06 $9.14 $6.09 880,549
2017-11-14 $9.19 $9.22 $9.14 $9.17 $6.11 871,173
2017-11-13 $9.29 $9.32 $9.16 $9.20 $6.13 913,009
2017-11-10 $9.30 $9.32 $9.27 $9.32 $6.21 493,230
2017-11-09 $9.33 $9.34 $9.25 $9.31 $6.21 712,977
2017-11-08 $9.37 $9.39 $9.32 $9.37 $6.25 681,769
2017-11-07 $9.40 $9.40 $9.34 $9.35 $6.23 713,467
2017-11-06 $9.34 $9.38 $9.31 $9.38 $6.25 571,552
2017-11-03 $9.32 $9.34 $9.27 $9.32 $6.21 556,683
2017-11-02 $9.34 $9.34 $9.29 $9.31 $6.21 601,071
2017-11-01 $9.35 $9.39 $9.35 $9.37 $6.25 522,038
2017-10-31 $9.31 $9.34 $9.29 $9.34 $6.23 669,743
2017-10-30 $9.23 $9.29 $9.21 $9.26 $6.17 556,696
2017-10-27 $9.20 $9.28 $9.20 $9.25 $6.17 796,535
2017-10-26 $9.19 $9.24 $9.13 $9.14 $6.09 679,653
2017-10-25 $9.30 $9.31 $9.14 $9.16 $6.10 1,283,722
2017-10-24 $9.32 $9.34 $9.28 $9.30 $6.20 794,003
2017-10-23 $9.37 $9.40 $9.30 $9.31 $6.21 998,858
2017-10-20 $9.46 $9.48 $9.42 $9.46 $6.25 754,790
2017-10-19 $9.38 $9.44 $9.37 $9.43 $6.23 513,627
2017-10-18 $9.48 $9.49 $9.39 $9.41 $6.22 1,172,312
2017-10-17 $9.50 $9.50 $9.47 $9.48 $6.27 619,820
2017-10-16 $9.46 $9.50 $9.46 $9.50 $6.28 409,697
2017-10-13 $9.49 $9.50 $9.45 $9.45 $6.25 494,523
2017-10-12 $9.44 $9.49 $9.43 $9.49 $6.27 502,705
2017-10-11 $9.41 $9.45 $9.41 $9.45 $6.25 457,256
2017-10-10 $9.43 $9.45 $9.42 $9.42 $6.23 389,946
2017-10-09 $9.39 $9.43 $9.38 $9.42 $6.23 551,898
2017-10-06 $9.44 $9.44 $9.38 $9.38 $6.20 606,932
2017-10-05 $9.38 $9.46 $9.36 $9.43 $6.23 692,644
2017-10-04 $9.35 $9.37 $9.31 $9.36 $6.19 670,242
2017-10-03 $9.37 $9.40 $9.36 $9.38 $6.20 510,798
2017-10-02 $9.35 $9.40 $9.34 $9.39 $6.21 515,935
2017-09-29 $9.33 $9.38 $9.31 $9.35 $6.18 1,191,901
2017-09-28 $9.31 $9.33 $9.28 $9.29 $6.14 856,689
2017-09-27 $9.32 $9.39 $9.30 $9.34 $6.17 617,253
2017-09-26 $9.28 $9.31 $9.28 $9.29 $6.14 594,720
2017-09-25 $9.23 $9.30 $9.20 $9.28 $6.14 737,458
2017-09-22 $9.26 $9.32 $9.25 $9.26 $6.12 594,468
2017-09-21 $9.32 $9.32 $9.25 $9.25 $6.12 626,266
2017-09-20 $9.40 $9.43 $9.37 $9.43 $6.18 699,057
2017-09-19 $9.37 $9.40 $9.35 $9.40 $6.16 662,621
2017-09-18 $9.37 $9.40 $9.32 $9.37 $6.14 942,265
2017-09-15 $9.31 $9.37 $9.29 $9.35 $6.13 722,895
2017-09-14 $9.29 $9.33 $9.27 $9.33 $6.12 565,974
2017-09-13 $9.25 $9.30 $9.24 $9.29 $6.09 614,464
2017-09-12 $9.28 $9.30 $9.26 $9.26 $6.07 598,930
2017-09-11 $9.23 $9.26 $9.21 $9.25 $6.07 515,893
2017-09-08 $9.14 $9.21 $9.14 $9.15 $6.00 563,357
2017-09-07 $9.20 $9.23 $9.15 $9.15 $6.00 707,179
2017-09-06 $9.17 $9.19 $9.14 $9.18 $6.02 677,501
2017-09-05 $9.25 $9.25 $9.13 $9.13 $5.99 822,366
2017-09-01 $9.20 $9.28 $9.19 $9.26 $6.07 720,748
2017-08-31 $9.22 $9.26 $9.18 $9.18 $6.02 866,136
2017-08-30 $9.11 $9.19 $9.11 $9.18 $6.02 607,496
2017-08-29 $9.12 $9.13 $9.10 $9.11 $5.97 623,108
2017-08-28 $9.15 $9.18 $9.11 $9.15 $6.00 545,246
2017-08-25 $9.13 $9.18 $9.11 $9.13 $5.99 446,570
2017-08-24 $9.11 $9.14 $9.08 $9.12 $5.98 514,324
2017-08-23 $9.12 $9.14 $9.09 $9.10 $5.97 583,737
2017-08-22 $9.06 $9.14 $9.05 $9.14 $5.99 754,521
2017-08-21 $9.15 $9.16 $9.09 $9.11 $5.92 578,125
2017-08-18 $9.10 $9.16 $9.08 $9.11 $5.92 655,688
2017-08-17 $9.22 $9.22 $9.11 $9.11 $5.92 998,052
2017-08-16 $9.23 $9.28 $9.20 $9.23 $6.00 733,861
2017-08-15 $9.26 $9.26 $9.16 $9.19 $5.98 699,542
2017-08-14 $9.18 $9.25 $9.16 $9.24 $6.01 768,135
2017-08-11 $8.86 $9.12 $8.83 $9.07 $5.90 1,317,649
2017-08-10 $9.30 $9.31 $8.91 $8.91 $5.79 2,663,683
2017-08-09 $9.41 $9.41 $9.31 $9.33 $6.07 913,387
2017-08-08 $9.42 $9.45 $9.41 $9.43 $6.13 726,048
2017-08-07 $9.42 $9.43 $9.37 $9.39 $6.11 646,349
2017-08-04 $9.40 $9.42 $9.35 $9.42 $6.13 809,552
2017-08-03 $9.40 $9.41 $9.37 $9.38 $6.10 586,919
2017-08-02 $9.40 $9.42 $9.35 $9.38 $6.10 675,908
2017-08-01 $9.36 $9.38 $9.33 $9.38 $6.10 682,770
2017-07-31 $9.39 $9.41 $9.30 $9.32 $6.06 929,667
2017-07-28 $9.31 $9.35 $9.28 $9.35 $6.08 614,646
2017-07-27 $9.39 $9.40 $9.27 $9.28 $6.04 767,125
2017-07-26 $9.37 $9.39 $9.33 $9.37 $6.09 606,719
2017-07-25 $9.36 $9.37 $9.31 $9.36 $6.09 589,101
2017-07-24 $9.35 $9.37 $9.33 $9.35 $6.08 542,902
2017-07-21 $9.35 $9.37 $9.30 $9.35 $6.08 742,912
2017-07-20 $9.35 $9.37 $9.30 $9.36 $6.09 719,402
2017-07-19 $9.37 $9.45 $9.36 $9.41 $6.07 874,897
2017-07-18 $9.32 $9.39 $9.31 $9.37 $6.04 848,551
2017-07-17 $9.34 $9.37 $9.30 $9.30 $6.00 621,818
2017-07-14 $9.29 $9.38 $9.27 $9.32 $6.01 984,085
2017-07-13 $9.26 $9.30 $9.20 $9.27 $5.98 780,683
2017-07-12 $9.24 $9.29 $9.23 $9.25 $5.97 696,453
2017-07-11 $9.19 $9.23 $9.17 $9.19 $5.93 682,263
2017-07-10 $9.19 $9.22 $9.17 $9.17 $5.92 698,463
2017-07-07 $9.14 $9.22 $9.12 $9.16 $5.91 682,898
2017-07-06 $9.10 $9.20 $9.06 $9.10 $5.87 944,419
2017-07-05 $9.15 $9.15 $9.06 $9.07 $5.85 1,039,911
2017-07-03 $9.18 $9.24 $9.14 $9.14 $5.90 386,372
2017-06-30 $9.14 $9.21 $9.09 $9.17 $5.92 978,239
2017-06-29 $9.20 $9.20 $9.04 $9.07 $5.85 1,036,454
2017-06-28 $9.17 $9.23 $9.16 $9.22 $5.95 520,628
2017-06-27 $9.18 $9.26 $9.12 $9.12 $5.88 980,169
2017-06-26 $9.19 $9.22 $9.14 $9.16 $5.91 769,303
2017-06-23 $9.11 $9.20 $9.08 $9.19 $5.93 600,845
2017-06-22 $9.13 $9.17 $9.05 $9.07 $5.85 714,348
2017-06-21 $9.21 $9.24 $9.08 $9.12 $5.88 1,150,189
2017-06-20 $9.30 $9.30 $9.25 $9.28 $5.94 767,450
2017-06-19 $9.25 $9.30 $9.23 $9.29 $5.94 870,363
2017-06-16 $9.17 $9.24 $9.15 $9.22 $5.90 675,381
2017-06-15 $9.15 $9.17 $9.09 $9.15 $5.85 833,500
2017-06-14 $9.20 $9.22 $9.17 $9.21 $5.89 667,436
2017-06-13 $9.12 $9.18 $9.10 $9.18 $5.87 601,585
2017-06-12 $9.13 $9.14 $9.07 $9.09 $5.82 851,747
2017-06-09 $9.20 $9.21 $9.12 $9.12 $5.83 632,577
2017-06-08 $9.18 $9.21 $9.15 $9.17 $5.87 529,869
2017-06-07 $9.21 $9.22 $9.10 $9.19 $5.88 1,051,759
2017-06-06 $9.15 $9.20 $9.15 $9.18 $5.87 1,177,807
2017-06-05 $9.10 $9.18 $9.08 $9.15 $5.85 785,666
2017-06-02 $9.07 $9.10 $9.05 $9.10 $5.82 630,156
2017-06-01 $9.06 $9.10 $9.04 $9.07 $5.80 695,105
2017-05-31 $9.06 $9.06 $9.00 $9.04 $5.78 661,968
2017-05-30 $9.05 $9.07 $8.99 $9.04 $5.78 824,069
2017-05-26 $9.07 $9.09 $9.02 $9.02 $5.77 427,826
2017-05-25 $9.07 $9.10 $9.05 $9.07 $5.80 767,807
2017-05-24 $9.01 $9.05 $9.00 $9.05 $5.79 779,973
2017-05-23 $9.05 $9.05 $9.00 $9.00 $5.76 667,988
2017-05-22 $9.01 $9.03 $8.99 $9.02 $5.77 768,121
2017-05-19 $9.00 $9.10 $8.99 $9.06 $5.75 949,709
2017-05-18 $8.92 $8.99 $8.88 $8.98 $5.70 1,087,313
2017-05-17 $9.00 $9.02 $8.86 $8.92 $5.66 1,603,825
2017-05-16 $9.05 $9.06 $8.99 $9.03 $5.73 735,119
2017-05-15 $8.92 $9.05 $8.92 $9.04 $5.74 911,010
2017-05-12 $8.92 $8.94 $8.84 $8.94 $5.67 772,053
2017-05-11 $8.87 $8.94 $8.86 $8.93 $5.67 1,020,485
2017-05-10 $8.90 $8.92 $8.87 $8.89 $5.64 864,938
2017-05-09 $8.94 $8.95 $8.89 $8.90 $5.65 619,087
2017-05-08 $8.96 $8.96 $8.86 $8.94 $5.67 1,162,912
2017-05-05 $8.89 $8.99 $8.88 $8.95 $5.68 1,082,275
2017-05-04 $8.94 $8.94 $8.82 $8.88 $5.63 1,131,506
2017-05-03 $8.89 $8.93 $8.88 $8.93 $5.67 777,810
2017-05-02 $8.88 $8.90 $8.85 $8.89 $5.64 1,081,734
2017-05-01 $8.83 $8.87 $8.82 $8.87 $5.63 801,177
2017-04-28 $8.84 $8.86 $8.80 $8.82 $5.60 877,841
2017-04-27 $8.75 $8.82 $8.73 $8.81 $5.59 669,052
2017-04-26 $8.75 $8.79 $8.74 $8.76 $5.56 718,025
2017-04-25 $8.74 $8.80 $8.71 $8.78 $5.57 1,318,444
2017-04-24 $8.70 $8.75 $8.68 $8.70 $5.52 983,527
2017-04-21 $8.59 $8.64 $8.58 $8.60 $5.46 661,740
2017-04-20 $8.62 $8.65 $8.57 $8.59 $5.45 1,148,103
2017-04-19 $8.66 $8.68 $8.57 $8.59 $5.45 1,621,377
2017-04-18 $8.76 $8.79 $8.75 $8.76 $5.51 1,289,326
2017-04-17 $8.73 $8.77 $8.72 $8.76 $5.51 1,090,754
2017-04-13 $8.73 $8.76 $8.72 $8.73 $5.49 939,755
2017-04-12 $8.71 $8.74 $8.70 $8.73 $5.49 830,901
2017-04-11 $8.70 $8.73 $8.67 $8.73 $5.49 1,068,826
2017-04-10 $8.70 $8.72 $8.69 $8.71 $5.48 834,867
2017-04-07 $8.57 $8.70 $8.57 $8.69 $5.46 1,279,842
2017-04-06 $8.52 $8.59 $8.51 $8.58 $5.40 833,679
2017-04-05 $8.54 $8.57 $8.51 $8.54 $5.37 719,090
2017-04-04 $8.45 $8.54 $8.44 $8.53 $5.36 997,389
2017-04-03 $8.51 $8.53 $8.47 $8.47 $5.33 867,183
2017-03-31 $8.54 $8.55 $8.50 $8.52 $5.36 943,263
2017-03-30 $8.50 $8.54 $8.49 $8.53 $5.36 853,632
2017-03-29 $8.49 $8.50 $8.45 $8.48 $5.33 809,955
2017-03-28 $8.43 $8.48 $8.41 $8.47 $5.33 813,646
2017-03-27 $8.37 $8.44 $8.34 $8.41 $5.29 785,655
2017-03-24 $8.42 $8.45 $8.40 $8.40 $5.28 808,944
2017-03-23 $8.43 $8.44 $8.38 $8.42 $5.29 978,759
2017-03-22 $8.40 $8.45 $8.37 $8.44 $5.31 921,985
2017-03-21 $8.58 $8.59 $8.43 $8.47 $5.28 1,266,354
2017-03-20 $8.53 $8.56 $8.50 $8.55 $5.33 854,856
2017-03-17 $8.48 $8.53 $8.45 $8.53 $5.32 911,047
2017-03-16 $8.48 $8.50 $8.41 $8.44 $5.26 1,260,380
2017-03-15 $8.42 $8.48 $8.39 $8.47 $5.28 810,294
2017-03-14 $8.40 $8.44 $8.35 $8.39 $5.23 791,268
2017-03-13 $8.38 $8.44 $8.38 $8.41 $5.24 1,186,667
2017-03-10 $8.28 $8.45 $8.28 $8.41 $5.24 2,971,797
2017-03-09 $8.59 $8.59 $8.22 $8.28 $5.16 3,460,533
2017-03-08 $8.66 $8.67 $8.51 $8.58 $5.35 1,319,591
2017-03-07 $8.63 $8.66 $8.60 $8.64 $5.38 695,504
2017-03-06 $8.67 $8.68 $8.63 $8.64 $5.38 825,705
2017-03-03 $8.64 $8.70 $8.62 $8.68 $5.41 879,359
2017-03-02 $8.77 $8.80 $8.61 $8.61 $5.37 1,827,645
2017-03-01 $8.80 $8.85 $8.77 $8.82 $5.50 1,148,949
2017-02-28 $8.72 $8.76 $8.70 $8.74 $5.45 1,037,623
2017-02-27 $8.70 $8.72 $8.68 $8.69 $5.42 879,770
2017-02-24 $8.71 $8.72 $8.68 $8.71 $5.43 809,139
2017-02-23 $8.71 $8.77 $8.70 $8.73 $5.44 847,140
2017-02-22 $8.66 $8.70 $8.62 $8.70 $5.42 818,569
2017-02-21 $8.70 $8.73 $8.65 $8.65 $5.39 1,178,315
2017-02-17 $8.65 $8.70 $8.62 $8.67 $5.40 900,135
2017-02-16 $8.77 $8.78 $8.66 $8.67 $5.40 1,805,675
2017-02-15 $8.85 $8.86 $8.83 $8.85 $5.46 1,444,758
2017-02-14 $8.85 $8.86 $8.82 $8.85 $5.46 931,836
2017-02-13 $8.85 $8.86 $8.82 $8.85 $5.46 985,225
2017-02-10 $8.80 $8.83 $8.77 $8.83 $5.45 974,337
2017-02-09 $8.74 $8.81 $8.71 $8.80 $5.43 1,292,657
2017-02-08 $8.71 $8.73 $8.63 $8.73 $5.39 1,068,824
2017-02-07 $8.59 $8.74 $8.58 $8.66 $5.35 1,173,986
2017-02-06 $8.60 $8.61 $8.45 $8.59 $5.30 1,389,382
2017-02-03 $8.55 $8.61 $8.52 $8.60 $5.31 1,098,036
2017-02-02 $8.48 $8.52 $8.47 $8.52 $5.26 972,280
2017-02-01 $8.47 $8.52 $8.46 $8.50 $5.25 1,584,503
2017-01-31 $8.41 $8.45 $8.39 $8.45 $5.22 1,068,248
2017-01-30 $8.40 $8.41 $8.34 $8.41 $5.19 1,508,187
2017-01-27 $8.46 $8.46 $8.38 $8.43 $5.21 741,024
2017-01-26 $8.39 $8.44 $8.37 $8.42 $5.20 1,619,967
2017-01-25 $8.25 $8.38 $8.25 $8.36 $5.16 1,975,123
2017-01-24 $8.15 $8.24 $8.15 $8.23 $5.08 848,874
2017-01-23 $8.13 $8.17 $8.13 $8.15 $5.03 839,637
2017-01-20 $8.11 $8.15 $8.08 $8.12 $5.01 1,426,769
2017-01-19 $8.21 $8.22 $8.16 $8.16 $4.99 971,665
2017-01-18 $8.17 $8.22 $8.17 $8.20 $5.01 1,088,083
2017-01-17 $8.16 $8.18 $8.15 $8.16 $4.99 1,402,241
2017-01-13 $8.19 $8.20 $8.16 $8.17 $4.99 825,357
2017-01-12 $8.15 $8.17 $8.12 $8.15 $4.98 762,950
2017-01-11 $8.14 $8.18 $8.13 $8.16 $4.99 1,674,340
2017-01-10 $8.20 $8.24 $8.14 $8.14 $4.98 1,721,394
2017-01-09 $8.19 $8.30 $8.17 $8.18 $5.00 1,805,710
2017-01-06 $8.13 $8.23 $8.11 $8.19 $5.01 1,337,374
2017-01-05 $8.05 $8.15 $8.05 $8.10 $4.95 2,749,053
2017-01-04 $8.11 $8.14 $8.05 $8.06 $4.93 2,052,613
2017-01-03 $8.09 $8.16 $8.03 $8.03 $4.91 2,240,384
2016-12-30 $8.06 $8.06 $7.92 $8.02 $4.90 2,677,248
2016-12-29 $7.99 $8.05 $7.99 $8.01 $4.90 1,517,913
2016-12-28 $8.06 $8.06 $7.95 $7.97 $4.87 1,909,246
2016-12-27 $8.08 $8.16 $8.03 $8.05 $4.92 1,990,140
2016-12-23 $8.05 $8.09 $8.02 $8.06 $4.93 1,642,666
2016-12-22 $8.10 $8.14 $8.03 $8.05 $4.92 1,564,219
2016-12-21 $8.18 $8.18 $8.09 $8.13 $4.97 1,244,586
2016-12-20 $8.24 $8.29 $8.23 $8.26 $5.00 1,298,811
2016-12-19 $8.21 $8.25 $8.20 $8.24 $4.99 953,610
2016-12-16 $8.24 $8.26 $8.19 $8.19 $4.96 1,410,220
2016-12-15 $8.18 $8.24 $8.17 $8.19 $4.96 1,147,434
2016-12-14 $8.24 $8.25 $8.16 $8.16 $4.94 1,235,743
2016-12-13 $8.25 $8.27 $8.22 $8.22 $4.98 1,418,105
2016-12-12 $8.22 $8.24 $8.17 $8.21 $4.97 1,067,950
2016-12-09 $8.19 $8.22 $8.17 $8.19 $4.96 1,187,615
2016-12-08 $8.20 $8.22 $8.12 $8.14 $4.93 1,570,735
2016-12-07 $8.15 $8.24 $8.12 $8.20 $4.96 1,026,160
2016-12-06 $8.06 $8.14 $8.05 $8.14 $4.93 1,175,077
2016-12-05 $8.07 $8.10 $8.05 $8.06 $4.88 959,140
2016-12-02 $7.98 $8.07 $7.98 $8.05 $4.87 768,141
2016-12-01 $8.06 $8.07 $8.00 $8.00 $4.84 1,055,416
2016-11-30 $8.17 $8.17 $8.05 $8.05 $4.87 1,221,720
2016-11-29 $8.15 $8.19 $8.10 $8.10 $4.90 1,042,672
2016-11-28 $8.22 $8.25 $8.12 $8.12 $4.91 864,188
2016-11-25 $8.19 $8.30 $8.17 $8.25 $4.99 491,518
2016-11-23 $8.19 $8.23 $8.18 $8.20 $4.96 684,784
2016-11-22 $8.18 $8.47 $8.15 $8.21 $4.97 2,348,190
2016-11-21 $8.16 $8.21 $8.15 $8.18 $4.95 796,494
2016-11-18 $8.26 $8.29 $8.19 $8.25 $4.94 693,759
2016-11-17 $8.16 $8.26 $8.15 $8.26 $4.95 768,929
2016-11-16 $8.11 $8.20 $8.11 $8.20 $4.91 778,383
2016-11-15 $8.04 $8.16 $8.03 $8.16 $4.89 750,636
2016-11-14 $8.23 $8.23 $8.02 $8.05 $4.82 1,256,200
2016-11-11 $8.12 $8.17 $8.10 $8.13 $4.87 721,882
2016-11-10 $8.10 $8.23 $8.10 $8.16 $4.89 1,309,572
2016-11-09 $8.00 $8.13 $7.99 $8.11 $4.86 924,285
2016-11-08 $8.10 $8.13 $8.03 $8.11 $4.86 929,591
2016-11-07 $8.00 $8.09 $7.98 $8.09 $4.85 939,955
2016-11-04 $7.90 $7.94 $7.88 $7.89 $4.73 1,133,557
2016-11-03 $8.00 $8.04 $7.91 $7.91 $4.74 1,211,497
2016-11-02 $8.16 $8.19 $8.00 $8.00 $4.79 1,174,578
2016-11-01 $8.31 $8.31 $8.17 $8.17 $4.90 723,607
2016-10-31 $8.28 $8.30 $8.25 $8.27 $4.96 989,295
2016-10-28 $8.34 $8.36 $8.19 $8.20 $4.91 1,251,551
2016-10-27 $8.43 $8.43 $8.34 $8.34 $5.00 653,665
2016-10-26 $8.42 $8.44 $8.35 $8.44 $5.06 671,400
2016-10-25 $8.49 $8.49 $8.42 $8.45 $5.06 637,854
2016-10-24 $8.46 $8.50 $8.45 $8.49 $5.09 539,366
2016-10-21 $8.37 $8.43 $8.35 $8.43 $5.05 576,664
2016-10-20 $8.46 $8.47 $8.37 $8.37 $5.02 808,174
2016-10-19 $8.45 $8.55 $8.42 $8.55 $5.07 1,126,364
2016-10-18 $8.51 $8.52 $8.46 $8.47 $5.03 904,530
2016-10-17 $8.64 $8.64 $8.37 $8.40 $4.99 1,049,020
2016-10-14 $8.61 $8.64 $8.55 $8.64 $5.13 677,535
2016-10-13 $8.67 $8.68 $8.52 $8.55 $5.07 1,339,163
2016-10-12 $8.70 $8.72 $8.67 $8.71 $5.17 521,324
2016-10-11 $8.76 $8.77 $8.67 $8.71 $5.17 823,989
2016-10-10 $8.77 $8.80 $8.75 $8.80 $5.22 420,474
2016-10-07 $8.75 $8.75 $8.68 $8.75 $5.19 547,198
2016-10-06 $8.72 $8.77 $8.70 $8.77 $5.21 791,270
2016-10-05 $8.77 $8.78 $8.67 $8.70 $5.16 856,404
2016-10-04 $8.76 $8.78 $8.65 $8.74 $5.19 922,322
2016-10-03 $8.69 $8.80 $8.66 $8.80 $5.22 855,010
2016-09-30 $8.66 $8.74 $8.66 $8.68 $5.15 986,473
2016-09-29 $8.77 $8.78 $8.64 $8.65 $5.13 815,488
2016-09-28 $8.77 $8.81 $8.76 $8.78 $5.21 649,612
2016-09-27 $8.66 $8.78 $8.65 $8.75 $5.19 876,877
2016-09-26 $8.72 $8.73 $8.65 $8.66 $5.14 755,578
2016-09-23 $8.77 $8.79 $8.74 $8.75 $5.19 664,812
2016-09-22 $8.80 $8.84 $8.75 $8.78 $5.21 897,153
2016-09-21 $8.73 $8.78 $8.71 $8.76 $5.20 604,973
2016-09-20 $8.74 $8.78 $8.73 $8.77 $5.16 716,743
2016-09-19 $8.72 $8.78 $8.69 $8.70 $5.12 751,441
2016-09-16 $8.73 $8.75 $8.68 $8.69 $5.11 730,021
2016-09-15 $8.66 $8.83 $8.66 $8.79 $5.17 635,795
2016-09-14 $8.74 $8.78 $8.66 $8.68 $5.10 698,098
2016-09-13 $8.81 $8.82 $8.69 $8.71 $5.12 1,234,993
2016-09-12 $8.76 $8.88 $8.74 $8.85 $5.20 840,109
2016-09-09 $8.92 $8.92 $8.76 $8.78 $5.16 1,367,391
2016-09-08 $8.97 $9.00 $8.96 $8.98 $5.28 611,505
2016-09-07 $8.99 $8.99 $8.96 $8.97 $5.28 607,431
2016-09-06 $8.92 $8.99 $8.89 $8.99 $5.29 657,935
2016-09-02 $8.90 $8.92 $8.88 $8.90 $5.23 490,792
2016-09-01 $8.85 $8.88 $8.81 $8.86 $5.21 489,859
2016-08-31 $8.88 $8.89 $8.80 $8.81 $5.18 818,341
2016-08-30 $8.88 $8.89 $8.82 $8.85 $5.20 528,803
2016-08-29 $8.85 $8.88 $8.84 $8.85 $5.20 494,120
2016-08-26 $8.85 $8.89 $8.80 $8.83 $5.19 816,356
2016-08-25 $8.83 $8.85 $8.82 $8.82 $5.19 876,313
2016-08-24 $8.87 $8.88 $8.81 $8.84 $5.20 625,812
2016-08-23 $8.91 $8.93 $8.84 $8.86 $5.21 1,311,945
2016-08-22 $8.90 $8.90 $8.86 $8.90 $5.23 616,071
2016-08-19 $8.95 $8.98 $8.93 $8.97 $5.23 614,534
2016-08-18 $8.93 $8.98 $8.91 $8.97 $5.23 504,592
2016-08-17 $8.90 $8.93 $8.85 $8.93 $5.20 585,455
2016-08-16 $8.84 $8.91 $8.83 $8.91 $5.19 818,768
2016-08-15 $8.87 $8.88 $8.85 $8.86 $5.16 705,269
2016-08-12 $8.87 $8.89 $8.82 $8.84 $5.15 602,558
2016-08-11 $8.85 $8.88 $8.84 $8.85 $5.16 578,749
2016-08-10 $8.87 $8.88 $8.83 $8.84 $5.15 651,429
2016-08-09 $8.86 $8.89 $8.82 $8.88 $5.18 620,500
2016-08-08 $8.84 $8.86 $8.78 $8.86 $5.16 740,921
2016-08-05 $8.80 $8.86 $8.79 $8.83 $5.15 939,742
2016-08-04 $8.80 $8.81 $8.76 $8.79 $5.12 621,888
2016-08-03 $8.68 $8.80 $8.66 $8.80 $5.13 949,308
2016-08-02 $8.79 $8.81 $8.64 $8.65 $5.04 1,188,960
2016-08-01 $8.81 $8.85 $8.77 $8.78 $5.12 618,237
2016-07-29 $8.81 $8.82 $8.76 $8.81 $5.13 867,140
2016-07-28 $8.72 $8.78 $8.72 $8.78 $5.12 490,968
2016-07-27 $8.76 $8.78 $8.72 $8.73 $5.09 426,689
2016-07-26 $8.70 $8.77 $8.70 $8.70 $5.07 737,836
2016-07-25 $8.74 $8.76 $8.67 $8.70 $5.07 542,288
2016-07-22 $8.73 $8.74 $8.67 $8.73 $5.09 591,199
2016-07-21 $8.84 $8.85 $8.74 $8.74 $5.09 671,869
2016-07-20 $8.83 $8.85 $8.81 $8.83 $5.15 526,468
2016-07-19 $8.86 $8.88 $8.82 $8.88 $5.13 686,462
2016-07-18 $8.83 $8.89 $8.80 $8.87 $5.12 768,008
2016-07-15 $8.82 $8.84 $8.79 $8.82 $5.09 576,603
2016-07-14 $8.83 $8.85 $8.80 $8.83 $5.10 814,372
2016-07-13 $8.79 $8.82 $8.78 $8.80 $5.08 518,519
2016-07-12 $8.79 $8.82 $8.77 $8.79 $5.08 670,371
2016-07-11 $8.78 $8.79 $8.72 $8.73 $5.04 634,985
2016-07-08 $8.75 $8.76 $8.70 $8.74 $5.05 739,193
2016-07-07 $8.65 $8.69 $8.62 $8.66 $5.00 665,959
2016-07-06 $8.49 $8.63 $8.45 $8.63 $4.98 870,274
2016-07-05 $8.56 $8.56 $8.47 $8.51 $4.91 767,705
2016-07-01 $8.60 $8.68 $8.59 $8.60 $4.97 834,545
2016-06-30 $8.56 $8.61 $8.53 $8.56 $4.94 1,582,044
2016-06-29 $8.45 $8.53 $8.40 $8.51 $4.91 890,732
2016-06-28 $8.27 $8.39 $8.22 $8.38 $4.84 1,202,548
2016-06-27 $8.35 $8.39 $8.11 $8.13 $4.69 2,255,528
2016-06-24 $8.36 $8.59 $8.36 $8.51 $4.91 1,637,626
2016-06-23 $8.75 $8.76 $8.72 $8.75 $5.05 663,173
2016-06-22 $8.67 $8.71 $8.66 $8.66 $5.00 507,269
2016-06-21 $8.68 $8.70 $8.66 $8.69 $5.02 619,792
2016-06-20 $8.85 $8.88 $8.73 $8.77 $5.02 890,973
2016-06-17 $8.71 $8.76 $8.69 $8.76 $5.01 605,862
2016-06-16 $8.65 $8.71 $8.61 $8.69 $4.97 707,356
2016-06-15 $8.68 $8.73 $8.67 $8.68 $4.97 645,823
2016-06-14 $8.70 $8.74 $8.63 $8.67 $4.96 797,333
2016-06-13 $8.80 $8.81 $8.70 $8.70 $4.98 839,738
2016-06-10 $8.95 $8.96 $8.85 $8.86 $5.07 847,549
2016-06-09 $9.02 $9.02 $8.98 $8.98 $5.14 534,585
2016-06-08 $9.01 $9.05 $8.99 $9.04 $5.17 680,120
2016-06-07 $8.96 $9.03 $8.95 $9.02 $5.16 706,379
2016-06-06 $8.93 $9.00 $8.92 $8.96 $5.13 782,699
2016-06-03 $8.89 $8.94 $8.85 $8.94 $5.11 599,096
2016-06-02 $8.89 $8.93 $8.88 $8.90 $5.09 536,338
2016-06-01 $8.85 $8.93 $8.82 $8.90 $5.09 582,178
2016-05-31 $8.90 $8.92 $8.85 $8.87 $5.07 767,321
2016-05-27 $8.84 $8.88 $8.81 $8.88 $5.08 382,540
2016-05-26 $8.82 $8.84 $8.78 $8.84 $5.06 510,630
2016-05-25 $8.75 $8.82 $8.74 $8.82 $5.05 879,383
2016-05-24 $8.70 $8.75 $8.69 $8.73 $4.99 702,645
2016-05-23 $8.69 $8.70 $8.68 $8.68 $4.97 423,920
2016-05-20 $8.65 $8.70 $8.65 $8.67 $4.96 486,085
2016-05-19 $8.73 $8.75 $8.65 $8.71 $4.94 810,419
2016-05-18 $8.74 $8.77 $8.69 $8.74 $4.95 632,024
2016-05-17 $8.77 $8.79 $8.72 $8.74 $4.95 730,750
2016-05-16 $8.66 $8.77 $8.66 $8.77 $4.97 546,035
2016-05-13 $8.79 $8.80 $8.64 $8.66 $4.91 820,306
2016-05-12 $8.80 $8.83 $8.74 $8.76 $4.97 578,492
2016-05-11 $8.75 $8.80 $8.73 $8.75 $4.96 590,469
2016-05-10 $8.75 $8.80 $8.72 $8.77 $4.97 678,824
2016-05-09 $8.75 $8.76 $8.71 $8.71 $4.94 562,554
2016-05-06 $8.64 $8.75 $8.64 $8.75 $4.96 597,176
2016-05-05 $8.69 $8.74 $8.66 $8.66 $4.91 671,744
2016-05-04 $8.69 $8.71 $8.67 $8.70 $4.93 526,082
2016-05-03 $8.71 $8.74 $8.66 $8.72 $4.94 677,184
2016-05-02 $8.71 $8.80 $8.67 $8.74 $4.95 691,435
2016-04-29 $8.76 $8.76 $8.66 $8.71 $4.94 874,906
2016-04-28 $8.75 $8.83 $8.72 $8.73 $4.95 586,197
2016-04-27 $8.80 $8.82 $8.77 $8.80 $4.99 553,015
2016-04-26 $8.76 $8.81 $8.73 $8.81 $4.99 714,252
2016-04-25 $8.72 $8.75 $8.70 $8.73 $4.95 580,623
2016-04-22 $8.83 $8.85 $8.72 $8.74 $4.95 860,764
2016-04-21 $8.87 $8.88 $8.81 $8.82 $5.00 551,385
2016-04-20 $8.85 $8.87 $8.81 $8.87 $5.03 584,335
2016-04-19 $8.92 $8.94 $8.87 $8.92 $5.01 680,932
2016-04-18 $8.80 $8.90 $8.80 $8.90 $5.00 567,245
2016-04-15 $8.75 $8.82 $8.75 $8.82 $4.95 531,796
2016-04-14 $8.80 $8.82 $8.76 $8.76 $4.92 540,287
2016-04-13 $8.83 $8.84 $8.76 $8.81 $4.95 756,283
2016-04-12 $8.68 $8.76 $8.66 $8.76 $4.92 565,498
2016-04-11 $8.65 $8.71 $8.65 $8.66 $4.86 468,971
2016-04-08 $8.62 $8.64 $8.57 $8.63 $4.85 528,550
2016-04-07 $8.57 $8.60 $8.51 $8.56 $4.81 978,712
2016-04-06 $8.61 $8.63 $8.55 $8.61 $4.84 737,623
2016-04-05 $8.64 $8.65 $8.53 $8.55 $4.80 886,747
2016-04-04 $8.75 $8.76 $8.62 $8.69 $4.88 928,436
2016-04-01 $8.73 $8.81 $8.66 $8.77 $4.93 761,634
2016-03-31 $8.69 $8.87 $8.64 $8.78 $4.93 2,321,070
2016-03-30 $8.57 $8.67 $8.56 $8.67 $4.87 751,483
2016-03-29 $8.41 $8.54 $8.40 $8.54 $4.80 618,333
2016-03-28 $8.42 $8.43 $8.38 $8.40 $4.72 727,302
2016-03-24 $8.40 $8.43 $8.35 $8.37 $4.70 635,344
2016-03-23 $8.51 $8.54 $8.41 $8.41 $4.72 636,073
2016-03-22 $8.55 $8.59 $8.50 $8.52 $4.79 686,303
2016-03-21 $8.56 $8.65 $8.55 $8.63 $4.80 999,632
2016-03-18 $8.58 $8.60 $8.52 $8.60 $4.78 722,982
2016-03-17 $8.47 $8.55 $8.46 $8.55 $4.76 711,118
2016-03-16 $8.43 $8.51 $8.43 $8.49 $4.72 609,326
2016-03-15 $8.49 $8.51 $8.44 $8.44 $4.70 729,716
2016-03-14 $8.49 $8.54 $8.48 $8.53 $4.75 587,621
2016-03-11 $8.45 $8.54 $8.43 $8.52 $4.74 1,037,883
2016-03-10 $8.41 $8.46 $8.30 $8.37 $4.66 728,314
2016-03-09 $8.38 $8.41 $8.35 $8.38 $4.66 507,863
2016-03-08 $8.39 $8.40 $8.34 $8.36 $4.65 617,474
2016-03-07 $8.40 $8.44 $8.36 $8.43 $4.69 712,150
2016-03-04 $8.39 $8.49 $8.31 $8.43 $4.69 987,372
2016-03-03 $8.32 $8.42 $8.29 $8.36 $4.65 833,609
2016-03-02 $8.30 $8.36 $8.28 $8.32 $4.63 795,344
2016-03-01 $8.16 $8.35 $8.15 $8.33 $4.63 823,375
2016-02-29 $8.15 $8.16 $8.08 $8.13 $4.52 979,874
2016-02-26 $8.10 $8.13 $8.08 $8.12 $4.52 712,103
2016-02-25 $8.04 $8.07 $7.99 $8.05 $4.48 683,427
2016-02-24 $7.94 $8.03 $7.85 $8.01 $4.46 843,094
2016-02-23 $8.02 $8.04 $7.98 $8.01 $4.46 761,764
2016-02-22 $8.02 $8.08 $8.00 $8.03 $4.47 821,522
2016-02-19 $7.87 $7.96 $7.83 $7.96 $4.43 708,860
2016-02-18 $7.98 $7.99 $7.86 $7.90 $4.40 823,157
2016-02-17 $7.98 $8.07 $7.91 $8.06 $4.44 1,137,444
2016-02-16 $7.84 $7.90 $7.76 $7.90 $4.35 1,050,442
2016-02-12 $7.60 $7.70 $7.60 $7.63 $4.20 974,908
2016-02-11 $7.54 $7.59 $7.42 $7.54 $4.15 1,784,965
2016-02-10 $7.80 $7.86 $7.64 $7.64 $4.21 826,238
2016-02-09 $7.74 $7.87 $7.66 $7.75 $4.27 1,378,624
2016-02-08 $7.94 $7.95 $7.70 $7.86 $4.33 1,456,150
2016-02-05 $8.12 $8.15 $7.99 $8.04 $4.43 1,065,023
2016-02-04 $8.13 $8.20 $8.05 $8.18 $4.50 826,621
2016-02-03 $8.13 $8.17 $7.98 $8.12 $4.47 995,079
2016-02-02 $8.18 $8.18 $8.07 $8.07 $4.44 948,190
2016-02-01 $8.10 $8.23 $8.08 $8.23 $4.53 847,586
2016-01-29 $8.15 $8.21 $8.10 $8.15 $4.49 1,168,079
2016-01-28 $7.98 $8.11 $7.89 $8.05 $4.43 1,116,111
2016-01-27 $8.00 $8.02 $7.87 $7.91 $4.36 870,150
2016-01-26 $7.90 $8.05 $7.86 $7.98 $4.39 1,302,842
2016-01-25 $7.95 $7.97 $7.80 $7.82 $4.31 936,895
2016-01-22 $7.76 $7.98 $7.76 $7.98 $4.39 867,985
2016-01-21 $7.60 $7.77 $7.58 $7.63 $4.20 1,289,729
2016-01-20 $7.71 $7.74 $7.34 $7.62 $4.20 2,969,693
2016-01-19 $7.96 $8.00 $7.84 $7.86 $4.28 1,388,080
2016-01-15 $7.92 $8.00 $7.84 $7.91 $4.31 1,214,381
2016-01-14 $8.16 $8.21 $7.95 $8.13 $4.43 1,929,961
2016-01-13 $8.36 $8.41 $8.14 $8.16 $4.45 1,112,577
2016-01-12 $8.36 $8.40 $8.25 $8.35 $4.55 1,153,493
2016-01-11 $8.50 $8.54 $8.25 $8.30 $4.52 1,449,095
2016-01-08 $8.64 $8.66 $8.49 $8.49 $4.63 871,553
2016-01-07 $8.60 $8.61 $8.55 $8.61 $4.69 1,702,853
2016-01-06 $8.65 $8.71 $8.61 $8.71 $4.75 1,521,226
2016-01-05 $8.76 $8.77 $8.70 $8.72 $4.75 888,896
2016-01-04 $8.70 $8.74 $8.59 $8.72 $4.75 1,287,665
2015-12-31 $8.80 $8.88 $8.78 $8.85 $4.82 1,723,947
2015-12-30 $8.84 $8.85 $8.80 $8.81 $4.80 1,043,702
2015-12-29 $8.76 $8.82 $8.71 $8.81 $4.80 1,272,039
2015-12-28 $8.69 $8.71 $8.65 $8.69 $4.73 1,634,192
2015-12-24 $8.74 $8.77 $8.73 $8.74 $4.76 489,493
2015-12-23 $8.73 $8.79 $8.73 $8.74 $4.76 1,209,800
2015-12-22 $8.74 $8.76 $8.69 $8.70 $4.74 1,217,774
2015-12-21 $8.74 $8.78 $8.68 $8.71 $4.75 847,101
2015-12-18 $8.79 $8.84 $8.76 $8.79 $4.74 927,814
2015-12-17 $8.90 $8.90 $8.82 $8.83 $4.77 1,050,082
2015-12-16 $8.80 $8.91 $8.79 $8.90 $4.80 894,535
2015-12-15 $8.68 $8.81 $8.68 $8.77 $4.73 1,025,174
2015-12-14 $8.73 $8.74 $8.55 $8.64 $4.66 1,338,306
2015-12-11 $8.80 $8.81 $8.63 $8.70 $4.70 1,222,718
2015-12-10 $8.87 $8.92 $8.83 $8.86 $4.78 872,839
2015-12-09 $8.91 $9.02 $8.85 $8.86 $4.78 818,076
2015-12-08 $8.85 $8.96 $8.85 $8.94 $4.83 679,599
2015-12-07 $9.01 $9.06 $8.94 $8.99 $4.85 1,314,942
2015-12-04 $8.97 $9.07 $8.95 $9.06 $4.89 716,190
2015-12-03 $9.03 $9.06 $8.94 $8.94 $4.83 861,440
2015-12-02 $9.07 $9.09 $9.01 $9.03 $4.87 658,381
2015-12-01 $9.04 $9.11 $9.03 $9.07 $4.90 859,521
2015-11-30 $9.09 $9.10 $9.00 $9.01 $4.86 1,091,464
2015-11-27 $9.12 $9.12 $9.05 $9.07 $4.90 325,449
2015-11-25 $9.09 $9.12 $9.07 $9.10 $4.91 462,930
2015-11-24 $9.07 $9.11 $9.02 $9.09 $4.91 996,332
2015-11-23 $9.12 $9.15 $9.07 $9.08 $4.90 637,553
2015-11-20 $9.17 $9.19 $9.06 $9.10 $4.91 822,098
2015-11-19 $9.13 $9.14 $9.09 $9.14 $4.93 727,452
2015-11-18 $9.14 $9.20 $9.11 $9.18 $4.91 679,280
2015-11-17 $9.15 $9.20 $9.07 $9.08 $4.86 677,985
2015-11-16 $9.04 $9.12 $9.01 $9.12 $4.88 527,392
2015-11-13 $9.09 $9.11 $9.03 $9.04 $4.84 610,257
2015-11-12 $9.15 $9.16 $9.09 $9.11 $4.87 480,157
2015-11-11 $9.20 $9.22 $9.17 $9.19 $4.92 527,054
2015-11-10 $9.11 $9.20 $9.10 $9.19 $4.92 590,793
2015-11-09 $9.18 $9.18 $9.03 $9.15 $4.90 728,863
2015-11-06 $9.15 $9.20 $9.12 $9.20 $4.92 904,563
2015-11-05 $9.26 $9.29 $9.15 $9.17 $4.91 1,257,745
2015-11-04 $9.37 $9.37 $9.25 $9.28 $4.97 708,482
2015-11-03 $9.28 $9.37 $9.23 $9.35 $5.00 736,243
2015-11-02 $9.15 $9.29 $9.15 $9.28 $4.97 870,963
2015-10-30 $9.17 $9.18 $9.11 $9.14 $4.89 731,863
2015-10-29 $9.11 $9.16 $9.10 $9.13 $4.89 564,808
2015-10-28 $9.13 $9.19 $9.08 $9.15 $4.90 554,749
2015-10-27 $9.10 $9.14 $9.06 $9.11 $4.87 633,249
2015-10-26 $9.15 $9.15 $9.06 $9.12 $4.88 594,841
2015-10-23 $9.16 $9.25 $9.14 $9.15 $4.90 847,900
2015-10-22 $9.05 $9.13 $9.04 $9.10 $4.87 705,256
2015-10-21 $9.07 $9.11 $8.99 $9.00 $4.82 618,630
2015-10-20 $9.10 $9.15 $9.08 $9.15 $4.85 657,874
2015-10-19 $9.03 $9.10 $9.00 $9.10 $4.83 839,742
2015-10-16 $8.98 $9.05 $8.95 $9.04 $4.79 624,352
2015-10-15 $8.85 $8.98 $8.83 $8.97 $4.76 642,364
2015-10-14 $8.86 $8.90 $8.78 $8.83 $4.68 736,740
2015-10-13 $8.88 $8.94 $8.82 $8.84 $4.69 432,931
2015-10-12 $8.96 $8.98 $8.92 $8.92 $4.73 392,861
2015-10-09 $8.95 $9.01 $8.91 $8.95 $4.75 492,147
2015-10-08 $8.85 $8.94 $8.82 $8.94 $4.74 699,607
2015-10-07 $8.85 $8.95 $8.80 $8.86 $4.70 860,076
2015-10-06 $8.75 $8.83 $8.74 $8.79 $4.66 766,625
2015-10-05 $8.56 $8.81 $8.56 $8.78 $4.66 1,021,002
2015-10-02 $8.31 $8.52 $8.30 $8.51 $4.51 1,131,147
2015-10-01 $8.32 $8.47 $8.28 $8.46 $4.49 809,852
2015-09-30 $8.34 $8.39 $8.26 $8.30 $4.40 1,274,471
2015-09-29 $8.27 $8.39 $8.17 $8.23 $4.36 1,706,203
2015-09-28 $8.50 $8.55 $8.23 $8.26 $4.38 1,904,295
2015-09-25 $8.68 $8.75 $8.53 $8.55 $4.53 1,273,701
2015-09-24 $8.67 $8.71 $8.61 $8.62 $4.57 1,822,147
2015-09-23 $8.79 $8.85 $8.74 $8.77 $4.65 887,810
2015-09-22 $8.85 $8.87 $8.76 $8.80 $4.67 750,408
2015-09-21 $8.92 $8.97 $8.88 $8.96 $4.75 603,717
2015-09-18 $8.90 $9.01 $8.88 $8.97 $4.71 935,148
2015-09-17 $8.96 $9.08 $8.95 $9.03 $4.75 778,164
2015-09-16 $8.95 $9.02 $8.94 $8.96 $4.71 698,181
2015-09-15 $8.92 $8.98 $8.90 $8.95 $4.70 773,982
2015-09-14 $9.01 $9.01 $8.89 $8.89 $4.67 552,639
2015-09-11 $9.01 $9.07 $8.98 $9.01 $4.73 690,697
2015-09-10 $9.00 $9.08 $8.98 $9.04 $4.75 505,456
2015-09-09 $9.16 $9.19 $8.98 $8.98 $4.72 694,563
2015-09-08 $9.01 $9.14 $9.01 $9.12 $4.79 698,105
2015-09-04 $8.96 $8.98 $8.89 $8.93 $4.69 669,776
2015-09-03 $9.10 $9.16 $9.02 $9.04 $4.75 582,992
2015-09-02 $9.02 $9.07 $8.97 $9.06 $4.76 654,513
2015-09-01 $8.99 $9.06 $8.91 $8.97 $4.71 1,068,657
2015-08-31 $9.22 $9.23 $9.15 $9.15 $4.81 809,639
2015-08-28 $9.26 $9.29 $9.20 $9.25 $4.86 578,096
2015-08-27 $9.15 $9.30 $9.12 $9.28 $4.88 1,116,469
2015-08-26 $8.91 $9.05 $8.75 $9.04 $4.75 1,325,421
2015-08-25 $8.70 $8.89 $8.70 $8.80 $4.62 1,706,005
2015-08-24 $8.57 $8.90 $7.62 $8.56 $4.50 4,971,494
2015-08-21 $9.44 $9.44 $9.11 $9.16 $4.81 1,624,841
2015-08-20 $9.63 $9.64 $9.46 $9.46 $4.97 841,597
2015-08-19 $9.78 $9.79 $9.70 $9.75 $5.08 794,650
2015-08-18 $9.86 $9.87 $9.80 $9.82 $5.12 529,620
2015-08-17 $9.80 $9.88 $9.77 $9.87 $5.14 557,304
2015-08-14 $9.80 $9.83 $9.77 $9.82 $5.12 473,351
2015-08-13 $9.81 $9.88 $9.77 $9.82 $5.12 563,166
2015-08-12 $9.76 $9.83 $9.70 $9.82 $5.12 756,983
2015-08-11 $9.79 $9.81 $9.73 $9.81 $5.11 484,825
2015-08-10 $9.84 $9.86 $9.81 $9.85 $5.13 634,010
2015-08-07 $9.75 $9.80 $9.73 $9.79 $5.10 585,600
2015-08-06 $9.85 $9.87 $9.76 $9.76 $5.09 1,251,329
2015-08-05 $9.85 $9.91 $9.85 $9.88 $5.15 510,705
2015-08-04 $9.79 $9.87 $9.79 $9.81 $5.11 649,194
2015-08-03 $9.85 $9.87 $9.80 $9.82 $5.12 639,496
2015-07-31 $9.93 $9.94 $9.84 $9.87 $5.14 551,187
2015-07-30 $9.87 $9.88 $9.81 $9.87 $5.14 468,957
2015-07-29 $9.84 $9.90 $9.83 $9.88 $5.15 433,380
2015-07-28 $9.69 $9.84 $9.66 $9.84 $5.13 712,031
2015-07-27 $9.69 $9.70 $9.62 $9.64 $5.02 670,399
2015-07-24 $9.86 $9.86 $9.71 $9.75 $5.08 831,491
2015-07-23 $9.94 $9.97 $9.81 $9.86 $5.14 934,232
2015-07-22 $9.95 $9.98 $9.90 $9.91 $5.16 645,186
2015-07-21 $10.01 $10.06 $10.00 $10.06 $5.20 608,884
2015-07-20 $10.06 $10.07 $10.01 $10.04 $5.19 638,993
2015-07-17 $10.04 $10.05 $10.01 $10.05 $5.19 723,078
2015-07-16 $9.97 $10.01 $9.96 $10.01 $5.17 600,419
2015-07-15 $9.92 $9.97 $9.90 $9.94 $5.14 479,885
2015-07-14 $9.89 $9.95 $9.89 $9.93 $5.13 486,275
2015-07-13 $9.86 $9.90 $9.85 $9.89 $5.11 569,974
2015-07-10 $9.72 $9.84 $9.72 $9.81 $5.07 1,136,294
2015-07-09 $9.68 $9.72 $9.62 $9.66 $4.99 661,873
2015-07-08 $9.65 $9.65 $9.55 $9.58 $4.95 869,540
2015-07-07 $9.74 $9.74 $9.57 $9.72 $5.02 1,052,715
2015-07-06 $9.66 $9.70 $9.60 $9.65 $4.99 713,755
2015-07-02 $9.78 $9.80 $9.66 $9.75 $5.04 777,257
2015-07-01 $9.81 $9.81 $9.75 $9.79 $5.06 532,990
2015-06-30 $9.79 $9.79 $9.69 $9.69 $5.01 1,042,987
2015-06-29 $9.79 $9.79 $9.67 $9.67 $5.00 1,064,598
2015-06-26 $9.91 $9.94 $9.85 $9.86 $5.10 500,117
2015-06-25 $9.96 $9.98 $9.90 $9.90 $5.12 557,227
2015-06-24 $9.97 $9.99 $9.92 $9.94 $5.14 578,580
2015-06-23 $9.99 $10.00 $9.97 $9.99 $5.16 710,129
2015-06-22 $9.98 $10.00 $9.95 $9.98 $5.16 788,777
2015-06-19 $9.86 $9.89 $9.85 $9.89 $5.11 514,926
2015-06-18 $9.92 $10.01 $9.92 $9.96 $5.11 1,226,402
2015-06-17 $9.95 $9.96 $9.86 $9.94 $5.09 892,702
2015-06-16 $9.88 $9.93 $9.85 $9.90 $5.07 688,129
2015-06-15 $9.88 $9.92 $9.85 $9.88 $5.06 450,804
2015-06-12 $9.98 $9.98 $9.91 $9.92 $5.08 598,208
2015-06-11 $10.00 $10.04 $9.99 $10.02 $5.14 577,677
2015-06-10 $9.86 $9.99 $9.85 $9.97 $5.11 707,686
2015-06-09 $9.87 $9.89 $9.81 $9.82 $5.03 717,496
2015-06-08 $9.93 $9.94 $9.86 $9.87 $5.06 715,082
2015-06-05 $9.94 $9.96 $9.88 $9.95 $5.10 748,871
2015-06-04 $10.03 $10.05 $9.95 $9.98 $5.12 790,569
2015-06-03 $10.04 $10.08 $10.02 $10.08 $5.17 695,633
2015-06-02 $9.96 $10.05 $9.94 $10.03 $5.14 588,788
2015-06-01 $10.00 $10.00 $9.94 $9.96 $5.11 711,350
2015-05-29 $10.03 $10.03 $9.95 $9.97 $5.11 629,749
2015-05-28 $10.00 $10.03 $9.96 $10.02 $5.14 468,230
2015-05-27 $9.97 $10.02 $9.95 $10.01 $5.13 553,654
2015-05-26 $10.04 $10.04 $9.92 $9.98 $5.12 910,370
2015-05-22 $10.04 $10.07 $10.00 $10.03 $5.14 492,604
2015-05-21 $10.08 $10.09 $10.03 $10.05 $5.15 669,617
2015-05-20 $10.06 $10.07 $10.02 $10.07 $5.16 595,290
2015-05-19 $10.11 $10.15 $10.09 $10.15 $5.16 758,897
2015-05-18 $10.10 $10.12 $10.06 $10.11 $5.14 816,672
2015-05-15 $10.10 $10.11 $10.07 $10.10 $5.14 623,881
2015-05-14 $10.06 $10.09 $10.04 $10.09 $5.13 1,178,123
2015-05-13 $9.98 $10.05 $9.98 $10.05 $5.11 682,256
2015-05-12 $9.94 $10.02 $9.91 $10.02 $5.09 623,153
2015-05-11 $10.03 $10.03 $9.97 $10.00 $5.08 542,567
2015-05-08 $9.98 $10.03 $9.98 $10.03 $5.10 703,461
2015-05-07 $9.86 $9.94 $9.83 $9.92 $5.04 550,401
2015-05-06 $9.92 $9.93 $9.81 $9.87 $5.02 835,899
2015-05-05 $9.96 $9.98 $9.86 $9.91 $5.04 856,074
2015-05-04 $9.97 $10.00 $9.95 $9.96 $5.06 711,807
2015-05-01 $9.94 $9.97 $9.91 $9.97 $5.07 793,356
2015-04-30 $9.94 $9.95 $9.87 $9.93 $5.05 931,036
2015-04-29 $9.92 $9.96 $9.90 $9.95 $5.06 629,374
2015-04-28 $9.92 $9.95 $9.86 $9.95 $5.06 651,465
2015-04-27 $9.96 $9.98 $9.91 $9.92 $5.04 634,637
2015-04-24 $9.95 $9.96 $9.91 $9.93 $5.05 659,765
2015-04-23 $9.96 $9.97 $9.90 $9.90 $5.03 878,894
2015-04-22 $9.89 $9.97 $9.86 $9.96 $5.06 510,468
2015-04-21 $9.93 $9.95 $9.86 $9.89 $5.03 640,289
2015-04-20 $9.96 $10.00 $9.96 $9.98 $5.03 670,306
2015-04-17 $9.99 $9.99 $9.87 $9.93 $5.01 1,240,738
2015-04-16 $9.91 $10.00 $9.88 $10.00 $5.04 1,055,259
2015-04-15 $9.86 $9.94 $9.86 $9.91 $5.00 664,327
2015-04-14 $9.80 $9.85 $9.79 $9.85 $4.97 553,456
2015-04-13 $9.85 $9.87 $9.76 $9.79 $4.94 636,778
2015-04-10 $9.83 $9.87 $9.80 $9.86 $4.97 603,881
2015-04-09 $9.82 $9.86 $9.80 $9.86 $4.97 391,756
2015-04-08 $9.79 $9.86 $9.76 $9.83 $4.96 598,892
2015-04-07 $9.71 $9.83 $9.71 $9.78 $4.93 745,034
2015-04-06 $9.65 $9.75 $9.64 $9.73 $4.91 658,885
2015-04-02 $9.63 $9.71 $9.60 $9.66 $4.87 770,626
2015-04-01 $9.69 $9.69 $9.62 $9.67 $4.88 737,729

Eaton Vance TaxManaged Global Dive Eq (EXG) News Headlines

Recent Eaton Vance TaxManaged Global Dive Eq (EXG) News
Similar Companies to Eaton Vance TaxManaged Global Dive Eq (EXG) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.