First Trust STOXX European Select Dividend Income Fund (FDD) Exchange: NYSE ARCA
Data as of March 28, 2024
$11.83 ($0.04) 0.35%
First Trust STOXX European Select Dividend Income Fund - Daily Information
Click for more stock information on First Trust STOXX European Select Dividend Income Fund.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $11.80 |
Previous Close | $11.83 |
High | $11.85 |
Low | $11.80 |
Adjusted Open | $11.80 |
Previous Adjusted Close | $11.83 |
Adjusted High | $11.85 |
Adjusted Low | $11.80 |
About First Trust STOXX European Select Dividend Income Fund (FDD)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is compiled and maintained by STOXX Limited (the "Index Provider"). The Index Provider constantly monitors the execution of the Index calculation rules in order to ensure the validity of the Index methodology. The Index Provider also conducts general methodology reviews on a period and ad-hoc basis to reflect economic and political changes and developments in the investment industry. As a result of these activities, the Index Provider introduces changes to the Index methodology.The Index consists of 30 high dividend-yielding securities selected from the STOXX® Europe 600 Index (the "Base Index"). The Base Index is designed to provide broad representation of small, mid and large capitalization European companies, including companies from Austria, Belgium, Czech Republic, Denmark, Finland, France, Germany, Greece, Ireland, Italy, Luxembourg, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom. Only dividend-paying companies in the Base Index (including secondary lines of equity capital in those companies) are considered for inclusion in the Index. In addition, a security must be issued by a company with a non-negative five-year dividend-per-share growth rate and a dividend-to-earnings ratio of 60% or less. Each eligible company is assigned an "outperformance factor" score which is calculated by dividing the company's net dividend yield by the net dividend yield of an index that measures the performance of companies from the eligible company's country. Initially, the securities with the 30 best scores are included in the Index and weighted according to their net dividend yield. An existing Index component is not removed so long as its score places it within the top 60 of eligible companies. In the event a company is removed from the Index, the highest ranked non-component companies are added to the Index until the component count is 30. Security weights are capped at 15%.The Index is reconstituted and rebalanced annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of December 31, 2019, the Fund had significant investments in financial companies, utility companies, French issuers, U.K. issuers and European issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust STOXX European Select Dividend Income Fund (FDD)
Historical Stock Data for First Trust STOXX European Select Dividend Income Fund (FDD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $11.80 | $11.85 | $11.80 | $11.83 | $11.83 | 38,607 |
2024-03-27 | $11.71 | $11.79 | $11.71 | $11.79 | $11.79 | 21,601 |
2024-03-26 | $11.72 | $11.74 | $11.69 | $11.71 | $11.71 | 27,392 |
2024-03-25 | $11.57 | $11.63 | $11.57 | $11.60 | $11.60 | 29,712 |
2024-03-22 | $11.59 | $11.59 | $11.53 | $11.54 | $11.54 | 15,179 |
2024-03-21 | $11.60 | $11.63 | $11.56 | $11.57 | $11.57 | 29,406 |
2024-03-20 | $11.50 | $11.69 | $11.50 | $11.69 | $11.65 | 31,288 |
2024-03-19 | $11.52 | $11.56 | $11.51 | $11.54 | $11.49 | 91,647 |
2024-03-18 | $11.54 | $11.58 | $11.47 | $11.48 | $11.43 | 46,509 |
2024-03-15 | $11.43 | $11.53 | $11.43 | $11.50 | $11.46 | 72,615 |
2024-03-14 | $11.56 | $11.58 | $11.43 | $11.46 | $11.42 | 58,551 |
2024-03-13 | $11.53 | $11.57 | $11.53 | $11.54 | $11.50 | 211,379 |
2024-03-12 | $11.50 | $11.53 | $11.46 | $11.53 | $11.49 | 33,346 |
2024-03-11 | $11.41 | $11.49 | $11.39 | $11.49 | $11.45 | 26,593 |
2024-03-08 | $11.48 | $11.51 | $11.44 | $11.45 | $11.41 | 46,968 |
2024-03-07 | $11.38 | $11.43 | $11.38 | $11.41 | $11.37 | 233,847 |
2024-03-06 | $11.29 | $11.31 | $11.25 | $11.27 | $11.23 | 205,504 |
2024-03-05 | $11.14 | $11.22 | $11.14 | $11.19 | $11.15 | 40,574 |
2024-03-04 | $11.18 | $11.20 | $11.15 | $11.19 | $11.15 | 52,375 |
2024-03-01 | $11.21 | $11.24 | $11.15 | $11.22 | $11.22 | 68,192 |
2024-02-29 | $11.22 | $11.24 | $11.15 | $11.20 | $11.20 | 37,168 |
2024-02-28 | $11.12 | $11.16 | $11.12 | $11.12 | $11.12 | 35,885 |
2024-02-27 | $11.20 | $11.25 | $11.20 | $11.22 | $11.22 | 33,719 |
2024-02-26 | $11.22 | $11.22 | $11.18 | $11.21 | $11.21 | 31,365 |
2024-02-23 | $11.26 | $11.27 | $11.24 | $11.27 | $11.27 | 23,467 |
2024-02-22 | $11.30 | $11.30 | $11.25 | $11.30 | $11.30 | 40,004 |
2024-02-21 | $11.21 | $11.26 | $11.20 | $11.26 | $11.26 | 42,866 |
2024-02-20 | $11.21 | $11.23 | $11.18 | $11.20 | $11.20 | 112,644 |
2024-02-16 | $11.17 | $11.20 | $11.14 | $11.16 | $11.16 | 62,013 |
2024-02-15 | $11.07 | $11.19 | $11.07 | $11.19 | $11.19 | 31,440 |
2024-02-14 | $11.06 | $11.10 | $11.05 | $11.10 | $11.10 | 44,147 |
2024-02-13 | $11.09 | $11.09 | $10.94 | $10.97 | $10.97 | 34,736 |
2024-02-12 | $11.17 | $11.22 | $11.15 | $11.20 | $11.20 | 31,293 |
2024-02-09 | $11.12 | $11.12 | $11.07 | $11.12 | $11.12 | 27,660 |
2024-02-08 | $11.17 | $11.17 | $11.12 | $11.15 | $11.15 | 49,976 |
2024-02-07 | $11.34 | $11.34 | $11.30 | $11.32 | $11.32 | 50,096 |
2024-02-06 | $11.35 | $11.40 | $11.32 | $11.40 | $11.40 | 36,336 |
2024-02-05 | $11.38 | $11.38 | $11.30 | $11.34 | $11.34 | 25,951 |
2024-02-02 | $11.51 | $11.51 | $11.44 | $11.49 | $11.49 | 59,767 |
2024-02-01 | $11.54 | $11.59 | $11.50 | $11.58 | $11.58 | 42,820 |
2024-01-31 | $11.65 | $11.68 | $11.52 | $11.55 | $11.55 | 51,316 |
2024-01-30 | $11.58 | $11.61 | $11.54 | $11.58 | $11.58 | 42,882 |
2024-01-29 | $11.55 | $11.62 | $11.53 | $11.60 | $11.60 | 54,465 |
2024-01-26 | $11.67 | $11.69 | $11.66 | $11.66 | $11.66 | 43,184 |
2024-01-25 | $11.62 | $11.62 | $11.55 | $11.60 | $11.60 | 30,999 |
2024-01-24 | $11.71 | $11.72 | $11.64 | $11.66 | $11.66 | 37,657 |
2024-01-23 | $11.57 | $11.58 | $11.52 | $11.56 | $11.56 | 27,380 |
2024-01-22 | $11.59 | $11.63 | $11.59 | $11.60 | $11.60 | 19,347 |
2024-01-19 | $11.56 | $11.61 | $11.52 | $11.61 | $11.61 | 94,407 |
2024-01-18 | $11.59 | $11.61 | $11.52 | $11.61 | $11.61 | 46,951 |
2024-01-17 | $11.51 | $11.56 | $11.46 | $11.56 | $11.56 | 30,678 |
2024-01-16 | $11.72 | $11.74 | $11.66 | $11.67 | $11.67 | 34,259 |
2024-01-12 | $11.95 | $11.96 | $11.85 | $11.89 | $11.89 | 22,037 |
2024-01-11 | $11.94 | $11.94 | $11.79 | $11.86 | $11.86 | 46,344 |
2024-01-10 | $11.93 | $11.97 | $11.93 | $11.97 | $11.97 | 13,514 |
2024-01-09 | $11.96 | $11.97 | $11.93 | $11.94 | $11.94 | 22,230 |
2024-01-08 | $12.02 | $12.09 | $12.00 | $12.08 | $12.08 | 29,334 |
2024-01-05 | $11.99 | $12.13 | $11.97 | $12.01 | $12.01 | 49,634 |
2024-01-04 | $12.03 | $12.10 | $12.03 | $12.05 | $12.05 | 36,228 |
2024-01-03 | $11.87 | $11.95 | $11.87 | $11.91 | $11.91 | 54,475 |
2024-01-02 | $12.00 | $12.05 | $11.98 | $11.98 | $11.98 | 672,989 |
2023-12-29 | $12.10 | $12.12 | $12.05 | $12.07 | $12.07 | 62,113 |
2023-12-28 | $12.13 | $12.15 | $12.07 | $12.08 | $12.08 | 194,765 |
2023-12-27 | $12.11 | $12.19 | $12.11 | $12.18 | $12.18 | 37,418 |
2023-12-26 | $12.04 | $12.14 | $12.04 | $12.13 | $12.13 | 529,804 |
2023-12-22 | $12.04 | $12.07 | $12.01 | $12.04 | $12.04 | 29,258 |
2023-12-21 | $12.12 | $12.17 | $12.06 | $12.17 | $12.00 | 35,091 |
2023-12-20 | $12.09 | $12.13 | $11.75 | $11.99 | $11.82 | 60,981 |
2023-12-19 | $12.07 | $12.10 | $12.05 | $12.10 | $11.93 | 12,722 |
2023-12-18 | $12.03 | $12.04 | $11.99 | $12.02 | $11.85 | 62,692 |
2023-12-15 | $12.05 | $12.07 | $11.99 | $11.99 | $11.82 | 31,863 |
2023-12-14 | $12.04 | $12.10 | $12.02 | $12.05 | $11.88 | 54,521 |
2023-12-13 | $11.70 | $11.86 | $11.63 | $11.86 | $11.69 | 30,172 |
2023-12-12 | $11.66 | $11.69 | $11.62 | $11.69 | $11.52 | 115,711 |
2023-12-11 | $11.64 | $11.68 | $11.63 | $11.66 | $11.49 | 11,401 |
2023-12-08 | $11.66 | $11.72 | $11.66 | $11.71 | $11.54 | 37,945 |
2023-12-07 | $11.61 | $11.69 | $11.59 | $11.67 | $11.50 | 94,945 |
2023-12-06 | $11.61 | $11.64 | $11.54 | $11.54 | $11.38 | 43,809 |
2023-12-05 | $11.51 | $11.55 | $11.50 | $11.52 | $11.35 | 35,308 |
2023-12-04 | $11.49 | $11.55 | $11.49 | $11.53 | $11.37 | 51,232 |
2023-12-01 | $11.48 | $11.64 | $11.48 | $11.62 | $11.62 | 23,559 |
2023-11-30 | $11.49 | $11.52 | $11.45 | $11.47 | $11.47 | 29,168 |
2023-11-29 | $11.44 | $11.52 | $11.40 | $11.47 | $11.47 | 152,661 |
2023-11-28 | $11.35 | $11.42 | $11.28 | $11.40 | $11.40 | 87,614 |
2023-11-27 | $11.36 | $11.38 | $11.33 | $11.36 | $11.36 | 145,711 |
2023-11-24 | $11.30 | $11.38 | $11.30 | $11.38 | $11.38 | 17,155 |
2023-11-22 | $11.21 | $11.21 | $11.16 | $11.21 | $11.21 | 37,719 |
2023-11-21 | $11.30 | $11.31 | $11.23 | $11.26 | $11.26 | 41,420 |
2023-11-20 | $11.30 | $11.39 | $11.30 | $11.37 | $11.37 | 29,218 |
2023-11-17 | $11.23 | $11.31 | $11.23 | $11.31 | $11.31 | 30,475 |
2023-11-16 | $11.14 | $11.17 | $11.08 | $11.11 | $11.11 | 36,701 |
2023-11-15 | $11.20 | $11.23 | $11.18 | $11.19 | $11.19 | 63,675 |
2023-11-14 | $11.03 | $11.19 | $11.03 | $11.17 | $11.17 | 36,186 |
2023-11-13 | $10.72 | $10.82 | $10.72 | $10.81 | $10.81 | 20,196 |
2023-11-10 | $10.68 | $10.75 | $10.62 | $10.75 | $10.75 | 156,857 |
2023-11-09 | $10.78 | $10.80 | $10.68 | $10.68 | $10.68 | 46,126 |
2023-11-08 | $10.67 | $10.69 | $10.64 | $10.69 | $10.69 | 22,545 |
2023-11-07 | $10.65 | $10.66 | $10.61 | $10.62 | $10.62 | 24,169 |
2023-11-06 | $10.85 | $10.85 | $10.75 | $10.76 | $10.76 | 36,357 |
2023-11-03 | $10.85 | $10.85 | $10.81 | $10.82 | $10.82 | 45,555 |
2023-11-02 | $10.77 | $10.77 | $10.70 | $10.77 | $10.77 | 33,125 |
2023-11-01 | $10.49 | $10.54 | $10.44 | $10.54 | $10.54 | 51,047 |
2023-10-31 | $10.48 | $10.49 | $10.44 | $10.47 | $10.47 | 27,827 |
2023-10-30 | $10.46 | $10.46 | $10.40 | $10.44 | $10.44 | 30,966 |
2023-10-27 | $10.38 | $10.38 | $10.25 | $10.28 | $10.28 | 16,241 |
2023-10-26 | $10.28 | $10.30 | $10.23 | $10.27 | $10.27 | 31,101 |
2023-10-25 | $10.29 | $10.31 | $10.25 | $10.27 | $10.27 | 35,263 |
2023-10-24 | $10.33 | $10.37 | $10.30 | $10.37 | $10.37 | 27,863 |
2023-10-23 | $10.28 | $10.40 | $10.26 | $10.33 | $10.33 | 36,220 |
2023-10-20 | $10.40 | $10.41 | $10.35 | $10.35 | $10.35 | 49,523 |
2023-10-19 | $10.55 | $10.60 | $10.48 | $10.50 | $10.50 | 39,154 |
2023-10-18 | $10.71 | $10.71 | $10.58 | $10.59 | $10.59 | 56,558 |
2023-10-17 | $10.71 | $10.83 | $10.71 | $10.80 | $10.80 | 44,993 |
2023-10-16 | $10.77 | $10.79 | $10.72 | $10.79 | $10.79 | 49,389 |
2023-10-13 | $10.75 | $10.75 | $10.67 | $10.70 | $10.70 | 24,661 |
2023-10-12 | $10.90 | $10.90 | $10.74 | $10.78 | $10.78 | 83,046 |
2023-10-11 | $10.95 | $10.95 | $10.86 | $10.92 | $10.92 | 42,119 |
2023-10-10 | $10.90 | $10.95 | $10.88 | $10.90 | $10.90 | 22,560 |
2023-10-09 | $10.68 | $10.79 | $10.68 | $10.78 | $10.78 | 72,020 |
2023-10-06 | $10.62 | $10.80 | $10.61 | $10.76 | $10.76 | 28,907 |
2023-10-05 | $10.56 | $10.62 | $10.55 | $10.61 | $10.61 | 39,573 |
2023-10-04 | $10.60 | $10.60 | $10.47 | $10.55 | $10.55 | 151,530 |
2023-10-03 | $10.56 | $10.60 | $10.52 | $10.54 | $10.54 | 19,864 |
2023-10-02 | $10.81 | $10.81 | $10.63 | $10.65 | $10.65 | 28,883 |
2023-09-29 | $11.03 | $11.03 | $10.88 | $10.89 | $10.89 | 35,668 |
2023-09-28 | $10.80 | $10.91 | $10.79 | $10.87 | $10.87 | 18,907 |
2023-09-27 | $10.87 | $10.87 | $10.73 | $10.78 | $10.78 | 38,153 |
2023-09-26 | $11.00 | $11.04 | $10.94 | $10.95 | $10.95 | 30,045 |
2023-09-25 | $11.01 | $11.06 | $10.98 | $11.03 | $11.03 | 23,142 |
2023-09-22 | $11.23 | $11.25 | $11.14 | $11.17 | $11.17 | 71,760 |
2023-09-21 | $11.44 | $11.44 | $11.36 | $11.38 | $11.23 | 29,411 |
2023-09-20 | $11.60 | $11.64 | $11.48 | $11.49 | $11.34 | 44,172 |
2023-09-19 | $11.42 | $11.46 | $11.41 | $11.44 | $11.29 | 31,132 |
2023-09-18 | $11.39 | $11.39 | $11.34 | $11.36 | $11.21 | 45,996 |
2023-09-15 | $11.45 | $11.50 | $11.44 | $11.44 | $11.28 | 41,079 |
2023-09-14 | $11.39 | $11.45 | $11.39 | $11.45 | $11.29 | 21,770 |
2023-09-13 | $11.33 | $11.35 | $11.29 | $11.32 | $11.17 | 16,893 |
2023-09-12 | $11.26 | $11.33 | $11.25 | $11.29 | $11.14 | 34,004 |
2023-09-11 | $11.30 | $11.34 | $11.28 | $11.34 | $11.19 | 26,544 |
2023-09-08 | $11.14 | $11.18 | $11.12 | $11.13 | $11.13 | 15,180 |
2023-09-07 | $11.11 | $11.13 | $11.09 | $11.11 | $11.11 | 29,772 |
2023-09-06 | $11.15 | $11.18 | $11.12 | $11.16 | $11.16 | 69,166 |
2023-09-05 | $11.26 | $11.26 | $11.15 | $11.15 | $11.15 | 28,444 |
2023-09-01 | $11.38 | $11.39 | $11.26 | $11.28 | $11.28 | 20,804 |
2023-08-31 | $11.42 | $11.42 | $11.31 | $11.33 | $11.33 | 40,339 |
2023-08-30 | $11.46 | $11.50 | $11.41 | $11.44 | $11.44 | 139,498 |
2023-08-29 | $11.27 | $11.45 | $11.26 | $11.44 | $11.44 | 38,064 |
2023-08-28 | $11.17 | $11.20 | $11.16 | $11.19 | $11.19 | 148,219 |
2023-08-25 | $11.14 | $11.14 | $11.04 | $11.12 | $11.12 | 67,651 |
2023-08-24 | $11.12 | $11.16 | $11.04 | $11.05 | $11.05 | 18,053 |
2023-08-23 | $11.12 | $11.19 | $11.11 | $11.17 | $11.17 | 46,067 |
2023-08-22 | $11.18 | $11.18 | $11.12 | $11.13 | $11.13 | 35,066 |
2023-08-21 | $11.13 | $11.16 | $11.08 | $11.16 | $11.16 | 33,302 |
2023-08-18 | $11.04 | $11.15 | $11.04 | $11.12 | $11.12 | 74,300 |
2023-08-17 | $11.26 | $11.27 | $11.16 | $11.17 | $11.17 | 42,860 |
2023-08-16 | $11.28 | $11.33 | $11.20 | $11.21 | $11.21 | 54,284 |
2023-08-15 | $11.33 | $11.33 | $11.23 | $11.26 | $11.26 | 127,225 |
2023-08-14 | $11.39 | $11.44 | $11.35 | $11.43 | $11.43 | 21,230 |
2023-08-11 | $11.47 | $11.49 | $11.44 | $11.47 | $11.47 | 16,091 |
2023-08-10 | $11.65 | $11.70 | $11.56 | $11.56 | $11.56 | 27,859 |
2023-08-09 | $11.52 | $11.57 | $11.52 | $11.53 | $11.53 | 26,138 |
2023-08-08 | $11.43 | $11.49 | $11.38 | $11.49 | $11.49 | 14,253 |
2023-08-07 | $11.56 | $11.60 | $11.53 | $11.59 | $11.59 | 11,391 |
2023-08-04 | $11.55 | $11.64 | $11.50 | $11.53 | $11.53 | 33,872 |
2023-08-03 | $11.43 | $11.50 | $11.41 | $11.47 | $11.47 | 12,555 |
2023-08-02 | $11.54 | $11.55 | $11.44 | $11.48 | $11.48 | 21,048 |
2023-08-01 | $11.71 | $11.71 | $11.63 | $11.67 | $11.67 | 12,884 |
2023-07-31 | $11.87 | $11.90 | $11.83 | $11.84 | $11.84 | 27,349 |
2023-07-28 | $11.87 | $11.89 | $11.83 | $11.85 | $11.85 | 17,408 |
2023-07-27 | $11.95 | $11.95 | $11.78 | $11.78 | $11.78 | 50,510 |
2023-07-26 | $11.83 | $11.98 | $11.82 | $11.97 | $11.97 | 38,137 |
2023-07-25 | $11.90 | $11.95 | $11.90 | $11.93 | $11.93 | 55,654 |
2023-07-24 | $11.89 | $11.90 | $11.86 | $11.88 | $11.88 | 16,952 |
2023-07-21 | $11.91 | $11.91 | $11.86 | $11.90 | $11.90 | 28,566 |
2023-07-20 | $11.97 | $12.01 | $11.90 | $11.93 | $11.93 | 30,375 |
2023-07-19 | $11.86 | $11.89 | $11.83 | $11.88 | $11.88 | 25,254 |
2023-07-18 | $11.74 | $11.82 | $11.74 | $11.81 | $11.81 | 55,864 |
2023-07-17 | $11.74 | $11.77 | $11.71 | $11.75 | $11.75 | 26,054 |
2023-07-14 | $11.86 | $11.86 | $11.77 | $11.77 | $11.77 | 91,274 |
2023-07-13 | $11.79 | $11.88 | $11.79 | $11.88 | $11.88 | 23,679 |
2023-07-12 | $11.64 | $11.70 | $11.62 | $11.70 | $11.70 | 41,710 |
2023-07-11 | $11.33 | $11.41 | $11.33 | $11.41 | $11.41 | 16,614 |
2023-07-10 | $11.20 | $11.24 | $11.20 | $11.24 | $11.24 | 21,876 |
2023-07-07 | $11.10 | $11.22 | $11.09 | $11.19 | $11.19 | 20,919 |
2023-07-06 | $11.15 | $11.15 | $11.02 | $11.09 | $11.09 | 109,389 |
2023-07-05 | $11.37 | $11.37 | $11.28 | $11.30 | $11.30 | 49,412 |
2023-07-03 | $11.36 | $11.44 | $11.36 | $11.42 | $11.42 | 28,550 |
2023-06-30 | $11.38 | $11.40 | $11.33 | $11.35 | $11.35 | 160,889 |
2023-06-29 | $11.17 | $11.21 | $11.17 | $11.20 | $11.20 | 69,254 |
2023-06-28 | $11.23 | $11.24 | $11.20 | $11.23 | $11.23 | 31,578 |
2023-06-27 | $11.19 | $11.26 | $11.16 | $11.25 | $11.25 | 37,362 |
2023-06-26 | $11.56 | $11.64 | $11.56 | $11.63 | $11.63 | 53,196 |
2023-06-23 | $11.53 | $11.57 | $11.53 | $11.54 | $11.54 | 168,189 |
2023-06-22 | $11.72 | $11.72 | $11.66 | $11.70 | $11.70 | 135,978 |
2023-06-21 | $11.74 | $11.81 | $11.71 | $11.78 | $11.78 | 26,010 |
2023-06-20 | $11.87 | $11.87 | $11.80 | $11.83 | $11.83 | 44,574 |
2023-06-16 | $12.10 | $12.10 | $12.01 | $12.01 | $12.01 | 25,207 |
2023-06-15 | $11.94 | $12.07 | $11.94 | $12.04 | $12.04 | 21,580 |
2023-06-14 | $12.00 | $12.04 | $11.91 | $11.95 | $11.95 | 83,038 |
2023-06-13 | $11.90 | $11.94 | $11.90 | $11.91 | $11.91 | 68,965 |
2023-06-12 | $11.86 | $11.86 | $11.82 | $11.86 | $11.86 | 272,074 |
2023-06-09 | $11.84 | $11.86 | $11.83 | $11.85 | $11.85 | 68,541 |
2023-06-08 | $11.87 | $11.90 | $11.84 | $11.88 | $11.88 | 71,111 |
2023-06-07 | $11.76 | $11.80 | $11.73 | $11.73 | $11.73 | 101,743 |
2023-06-06 | $11.67 | $11.78 | $11.66 | $11.78 | $11.78 | 29,111 |
2023-06-05 | $11.77 | $11.77 | $11.71 | $11.71 | $11.71 | 28,002 |
2023-06-02 | $11.78 | $11.80 | $11.75 | $11.79 | $11.79 | 64,652 |
2023-06-01 | $11.47 | $11.60 | $11.47 | $11.58 | $11.58 | 208,168 |
2023-05-31 | $11.43 | $11.46 | $11.36 | $11.44 | $11.44 | 34,078 |
2023-05-30 | $11.63 | $11.64 | $11.55 | $11.59 | $11.59 | 424,019 |
2023-05-26 | $11.58 | $11.62 | $11.56 | $11.60 | $11.60 | 127,288 |
2023-05-25 | $11.55 | $11.55 | $11.47 | $11.51 | $11.51 | 38,692 |
2023-05-24 | $11.69 | $11.69 | $11.60 | $11.63 | $11.63 | 26,658 |
2023-05-23 | $11.82 | $11.87 | $11.79 | $11.79 | $11.79 | 29,939 |
2023-05-22 | $11.85 | $11.89 | $11.84 | $11.86 | $11.86 | 21,716 |
2023-05-19 | $11.85 | $11.88 | $11.84 | $11.88 | $11.88 | 27,091 |
2023-05-18 | $11.81 | $11.82 | $11.74 | $11.80 | $11.80 | 57,649 |
2023-05-17 | $11.83 | $11.86 | $11.77 | $11.84 | $11.84 | 66,239 |
2023-05-16 | $11.90 | $11.90 | $11.83 | $11.83 | $11.83 | 37,190 |
2023-05-15 | $11.89 | $11.97 | $11.89 | $11.97 | $11.97 | 79,258 |
2023-05-12 | $11.90 | $11.90 | $11.79 | $11.84 | $11.84 | 44,869 |
2023-05-11 | $11.85 | $11.88 | $11.79 | $11.88 | $11.88 | 43,149 |
2023-05-10 | $12.03 | $12.03 | $11.91 | $12.00 | $12.00 | 16,099 |
2023-05-09 | $11.93 | $11.99 | $11.92 | $11.98 | $11.98 | 36,289 |
2023-05-08 | $12.12 | $12.12 | $12.08 | $12.09 | $12.09 | 37,059 |
2023-05-05 | $11.96 | $12.10 | $11.96 | $12.07 | $12.07 | 23,022 |
2023-05-04 | $11.85 | $11.89 | $11.78 | $11.85 | $11.85 | 212,450 |
2023-05-03 | $11.91 | $11.97 | $11.90 | $11.92 | $11.92 | 60,387 |
2023-05-02 | $11.95 | $11.95 | $11.80 | $11.86 | $11.86 | 30,779 |
2023-05-01 | $12.13 | $12.15 | $12.06 | $12.08 | $12.08 | 139,016 |
2023-04-28 | $11.99 | $12.10 | $11.99 | $12.09 | $12.09 | 29,477 |
2023-04-27 | $12.00 | $12.07 | $11.97 | $12.06 | $12.06 | 38,105 |
2023-04-26 | $12.01 | $12.03 | $11.93 | $11.94 | $11.94 | 99,873 |
2023-04-25 | $11.92 | $11.92 | $11.79 | $11.79 | $11.79 | 63,323 |
2023-04-24 | $12.04 | $12.08 | $12.03 | $12.08 | $12.08 | 21,387 |
2023-04-21 | $12.01 | $12.05 | $11.94 | $12.04 | $12.04 | 81,301 |
2023-04-20 | $12.07 | $12.08 | $12.02 | $12.06 | $12.06 | 28,972 |
2023-04-19 | $12.07 | $12.12 | $12.07 | $12.10 | $12.10 | 28,017 |
2023-04-18 | $12.11 | $12.15 | $12.10 | $12.13 | $12.13 | 50,375 |
2023-04-17 | $12.08 | $12.08 | $12.02 | $12.08 | $12.08 | 52,268 |
2023-04-14 | $12.16 | $12.17 | $12.06 | $12.09 | $12.09 | 36,836 |
2023-04-13 | $12.07 | $12.14 | $12.07 | $12.14 | $12.14 | 26,296 |
2023-04-12 | $12.02 | $12.06 | $11.96 | $12.01 | $12.01 | 56,726 |
2023-04-11 | $11.84 | $11.89 | $11.84 | $11.87 | $11.87 | 61,219 |
2023-04-10 | $11.67 | $11.73 | $11.66 | $11.72 | $11.72 | 56,035 |
2023-04-06 | $11.67 | $11.77 | $11.66 | $11.75 | $11.75 | 23,933 |
2023-04-05 | $11.62 | $11.65 | $11.57 | $11.60 | $11.60 | 40,979 |
2023-04-04 | $11.77 | $11.78 | $11.71 | $11.74 | $11.74 | 125,394 |
2023-04-03 | $11.65 | $11.73 | $11.64 | $11.73 | $11.73 | 35,985 |
2023-03-31 | $11.72 | $11.73 | $11.66 | $11.67 | $11.67 | 71,706 |
2023-03-30 | $11.72 | $11.72 | $11.68 | $11.72 | $11.72 | 89,753 |
2023-03-29 | $11.47 | $11.51 | $11.46 | $11.50 | $11.50 | 57,513 |
2023-03-28 | $11.24 | $11.33 | $11.24 | $11.29 | $11.29 | 58,852 |
2023-03-27 | $11.31 | $11.35 | $11.27 | $11.35 | $11.35 | 56,108 |
2023-03-24 | $11.13 | $11.22 | $11.09 | $11.22 | $11.22 | 76,292 |
2023-03-23 | $11.54 | $11.60 | $11.37 | $11.41 | $11.37 | 69,819 |
2023-03-22 | $11.57 | $11.68 | $11.49 | $11.49 | $11.45 | 26,813 |
2023-03-21 | $11.65 | $11.66 | $11.58 | $11.63 | $11.59 | 38,306 |
2023-03-20 | $11.32 | $11.47 | $11.32 | $11.45 | $11.41 | 40,217 |
2023-03-17 | $11.26 | $11.26 | $11.14 | $11.22 | $11.22 | 50,673 |
2023-03-16 | $11.18 | $11.42 | $11.16 | $11.42 | $11.42 | 130,850 |
2023-03-15 | $11.26 | $11.41 | $11.21 | $11.38 | $11.38 | 425,004 |
2023-03-14 | $11.92 | $11.92 | $11.81 | $11.92 | $11.92 | 14,229 |
2023-03-13 | $11.68 | $11.84 | $11.63 | $11.75 | $11.75 | 88,126 |
2023-03-10 | $11.99 | $12.02 | $11.85 | $11.85 | $11.85 | 383,135 |
2023-03-09 | $12.15 | $12.15 | $12.01 | $12.03 | $12.03 | 108,288 |
2023-03-08 | $12.23 | $12.29 | $12.23 | $12.27 | $12.27 | 76,363 |
2023-03-07 | $12.46 | $12.46 | $12.22 | $12.22 | $12.22 | 48,602 |
2023-03-06 | $12.52 | $12.57 | $12.50 | $12.52 | $12.52 | 318,117 |
2023-03-03 | $12.39 | $12.49 | $12.34 | $12.49 | $12.49 | 123,712 |
2023-03-02 | $12.22 | $12.32 | $12.19 | $12.32 | $12.32 | 269,626 |
2023-03-01 | $12.33 | $12.35 | $12.24 | $12.28 | $12.28 | 197,981 |
2023-02-28 | $12.29 | $12.31 | $12.21 | $12.21 | $12.21 | 39,769 |
2023-02-27 | $12.20 | $12.27 | $12.18 | $12.25 | $12.25 | 83,205 |
2023-02-24 | $12.04 | $12.06 | $11.98 | $12.03 | $12.03 | 70,934 |
2023-02-23 | $12.25 | $12.27 | $12.17 | $12.26 | $12.26 | 56,734 |
2023-02-22 | $12.18 | $12.20 | $12.11 | $12.14 | $12.14 | 84,497 |
2023-02-21 | $12.39 | $12.42 | $12.29 | $12.32 | $12.32 | 113,135 |
2023-02-17 | $12.37 | $12.51 | $12.36 | $12.49 | $12.49 | 211,840 |
2023-02-16 | $12.32 | $12.47 | $12.31 | $12.36 | $12.36 | 130,175 |
2023-02-15 | $12.27 | $12.38 | $12.27 | $12.38 | $12.38 | 59,741 |
2023-02-14 | $12.36 | $12.48 | $12.34 | $12.46 | $12.46 | 88,049 |
2023-02-13 | $12.27 | $12.36 | $12.26 | $12.36 | $12.36 | 135,914 |
2023-02-10 | $12.28 | $12.29 | $12.23 | $12.28 | $12.28 | 108,290 |
2023-02-09 | $12.53 | $12.54 | $12.41 | $12.41 | $12.41 | 91,897 |
2023-02-08 | $12.44 | $12.45 | $12.35 | $12.36 | $12.36 | 113,744 |
2023-02-07 | $12.25 | $12.41 | $12.21 | $12.38 | $12.38 | 229,975 |
2023-02-06 | $12.32 | $12.32 | $12.25 | $12.29 | $12.29 | 42,104 |
2023-02-03 | $12.54 | $12.58 | $12.46 | $12.47 | $12.47 | 40,760 |
2023-02-02 | $12.72 | $12.75 | $12.64 | $12.73 | $12.73 | 26,798 |
2023-02-01 | $12.47 | $12.68 | $12.44 | $12.65 | $12.65 | 130,418 |
2023-01-31 | $12.34 | $12.44 | $12.31 | $12.44 | $12.44 | 55,720 |
2023-01-30 | $12.38 | $12.40 | $12.32 | $12.32 | $12.32 | 69,912 |
2023-01-27 | $12.37 | $12.45 | $12.35 | $12.43 | $12.43 | 53,105 |
2023-01-26 | $12.44 | $12.47 | $12.36 | $12.46 | $12.46 | 117,633 |
2023-01-25 | $12.34 | $12.45 | $12.33 | $12.44 | $12.44 | 97,638 |
2023-01-24 | $12.39 | $12.46 | $12.36 | $12.46 | $12.46 | 39,414 |
2023-01-23 | $12.33 | $12.42 | $12.32 | $12.42 | $12.42 | 147,200 |
2023-01-20 | $12.24 | $12.35 | $12.22 | $12.35 | $12.35 | 92,307 |
2023-01-19 | $12.21 | $12.28 | $12.15 | $12.26 | $12.26 | 89,309 |
2023-01-18 | $12.45 | $12.45 | $12.28 | $12.28 | $12.28 | 110,897 |
2023-01-17 | $12.34 | $12.37 | $12.29 | $12.31 | $12.31 | 486,957 |
2023-01-13 | $12.21 | $12.29 | $12.21 | $12.28 | $12.28 | 284,320 |
2023-01-12 | $12.28 | $12.38 | $12.18 | $12.35 | $12.35 | 81,019 |
2023-01-11 | $12.10 | $12.16 | $12.09 | $12.16 | $12.16 | 123,257 |
2023-01-10 | $12.05 | $12.10 | $12.02 | $12.10 | $12.10 | 73,164 |
2023-01-09 | $12.07 | $12.13 | $12.02 | $12.02 | $12.02 | 84,530 |
2023-01-06 | $11.74 | $11.98 | $11.71 | $11.97 | $11.97 | 32,253 |
2023-01-05 | $11.74 | $11.74 | $11.68 | $11.71 | $11.71 | 33,383 |
2023-01-04 | $11.77 | $11.82 | $11.73 | $11.82 | $11.82 | 75,602 |
2023-01-03 | $11.60 | $11.64 | $11.53 | $11.60 | $11.60 | 41,068 |
2022-12-30 | $11.45 | $11.46 | $11.35 | $11.36 | $11.36 | 251,828 |
2022-12-29 | $11.47 | $11.55 | $11.47 | $11.51 | $11.51 | 49,086 |
2022-12-28 | $11.48 | $11.50 | $11.34 | $11.34 | $11.34 | 50,675 |
2022-12-27 | $11.42 | $11.50 | $11.42 | $11.47 | $11.47 | 60,256 |
2022-12-23 | $11.35 | $11.46 | $11.35 | $11.42 | $11.42 | 32,440 |
2022-12-22 | $11.43 | $11.43 | $11.31 | $11.39 | $11.35 | 39,035 |
2022-12-21 | $11.42 | $11.51 | $11.42 | $11.48 | $11.43 | 86,745 |
2022-12-20 | $11.23 | $11.31 | $11.23 | $11.27 | $11.23 | 60,882 |
2022-12-19 | $11.35 | $11.35 | $11.24 | $11.25 | $11.21 | 151,610 |
2022-12-16 | $11.29 | $11.29 | $11.18 | $11.25 | $11.21 | 188,450 |
2022-12-15 | $11.55 | $11.55 | $11.36 | $11.41 | $11.37 | 58,019 |
2022-12-14 | $11.60 | $11.69 | $11.60 | $11.62 | $11.57 | 44,142 |
2022-12-13 | $11.76 | $11.76 | $11.57 | $11.62 | $11.57 | 56,491 |
2022-12-12 | $11.48 | $11.48 | $11.39 | $11.48 | $11.43 | 41,755 |
2022-12-09 | $11.45 | $11.53 | $11.45 | $11.48 | $11.48 | 45,753 |
2022-12-08 | $11.35 | $11.43 | $11.34 | $11.41 | $11.41 | 90,366 |
2022-12-07 | $11.35 | $11.40 | $11.31 | $11.36 | $11.36 | 65,212 |
2022-12-06 | $11.43 | $11.46 | $11.31 | $11.35 | $11.35 | 77,074 |
2022-12-05 | $11.51 | $11.54 | $11.38 | $11.41 | $11.41 | 69,669 |
2022-12-02 | $11.39 | $11.53 | $11.39 | $11.51 | $11.51 | 211,237 |
2022-12-01 | $11.49 | $11.52 | $11.41 | $11.47 | $11.47 | 68,121 |
2022-11-30 | $11.24 | $11.38 | $11.13 | $11.36 | $11.36 | 113,700 |
2022-11-29 | $11.15 | $11.24 | $11.15 | $11.22 | $11.22 | 47,959 |
2022-11-28 | $11.27 | $11.27 | $11.11 | $11.15 | $11.15 | 60,077 |
2022-11-25 | $11.28 | $11.37 | $11.28 | $11.34 | $11.34 | 17,678 |
2022-11-23 | $11.18 | $11.28 | $11.18 | $11.28 | $11.28 | 48,259 |
2022-11-22 | $11.10 | $11.18 | $11.09 | $11.16 | $11.16 | 27,315 |
2022-11-21 | $11.08 | $11.08 | $11.01 | $11.06 | $11.06 | 45,501 |
2022-11-18 | $11.21 | $11.22 | $11.17 | $11.18 | $11.18 | 53,023 |
2022-11-17 | $11.00 | $11.14 | $11.00 | $11.13 | $11.13 | 523,431 |
2022-11-16 | $11.15 | $11.17 | $11.11 | $11.16 | $11.16 | 41,141 |
2022-11-15 | $11.30 | $11.31 | $11.05 | $11.17 | $11.17 | 40,387 |
2022-11-14 | $11.20 | $11.26 | $11.17 | $11.17 | $11.17 | 29,857 |
2022-11-11 | $11.11 | $11.27 | $11.10 | $11.24 | $11.24 | 28,588 |
2022-11-10 | $10.81 | $10.96 | $10.77 | $10.96 | $10.96 | 43,053 |
2022-11-09 | $10.51 | $10.58 | $10.46 | $10.48 | $10.48 | 40,681 |
2022-11-08 | $10.56 | $10.67 | $10.53 | $10.60 | $10.60 | 106,973 |
2022-11-07 | $10.50 | $10.55 | $10.47 | $10.53 | $10.53 | 67,233 |
2022-11-04 | $10.21 | $10.41 | $10.20 | $10.41 | $10.41 | 49,599 |
2022-11-03 | $9.90 | $9.97 | $9.87 | $9.92 | $9.92 | 47,372 |
2022-11-02 | $10.20 | $10.34 | $10.03 | $10.04 | $10.04 | 59,919 |
2022-11-01 | $10.36 | $10.36 | $10.20 | $10.26 | $10.26 | 77,528 |
2022-10-31 | $10.14 | $10.18 | $10.12 | $10.15 | $10.15 | 73,475 |
2022-10-28 | $10.12 | $10.21 | $10.11 | $10.20 | $10.20 | 70,041 |
2022-10-27 | $10.16 | $10.25 | $10.13 | $10.13 | $10.13 | 78,982 |
2022-10-26 | $10.10 | $10.25 | $10.10 | $10.18 | $10.18 | 48,321 |
2022-10-25 | $9.93 | $10.10 | $9.93 | $10.09 | $10.09 | 58,588 |
2022-10-24 | $9.92 | $10.00 | $9.88 | $9.96 | $9.96 | 69,187 |
2022-10-21 | $9.62 | $9.90 | $9.62 | $9.89 | $9.89 | 58,837 |
2022-10-20 | $9.75 | $9.85 | $9.69 | $9.71 | $9.71 | 59,933 |
2022-10-19 | $9.71 | $9.77 | $9.65 | $9.71 | $9.71 | 306,593 |
2022-10-18 | $9.88 | $9.92 | $9.77 | $9.84 | $9.84 | 55,258 |
2022-10-17 | $9.69 | $9.76 | $9.69 | $9.72 | $9.72 | 125,692 |
2022-10-14 | $9.60 | $9.60 | $9.39 | $9.39 | $9.39 | 77,344 |
2022-10-13 | $9.13 | $9.55 | $9.13 | $9.50 | $9.50 | 72,772 |
2022-10-12 | $9.21 | $9.24 | $9.17 | $9.20 | $9.20 | 58,189 |
2022-10-11 | $9.32 | $9.40 | $9.21 | $9.24 | $9.24 | 156,056 |
2022-10-10 | $9.48 | $9.52 | $9.37 | $9.44 | $9.44 | 84,246 |
2022-10-07 | $9.49 | $9.49 | $9.35 | $9.39 | $9.39 | 80,761 |
2022-10-06 | $9.61 | $9.65 | $9.53 | $9.53 | $9.53 | 106,944 |
2022-10-05 | $9.74 | $9.84 | $9.67 | $9.80 | $9.80 | 70,672 |
2022-10-04 | $9.85 | $10.00 | $9.85 | $9.99 | $9.99 | 72,502 |
2022-10-03 | $9.50 | $9.64 | $9.47 | $9.61 | $9.61 | 68,483 |
2022-09-30 | $9.37 | $9.47 | $9.33 | $9.36 | $9.36 | 86,058 |
2022-09-29 | $9.26 | $9.34 | $9.16 | $9.34 | $9.34 | 199,052 |
2022-09-28 | $9.19 | $9.50 | $9.15 | $9.50 | $9.50 | 103,296 |
2022-09-27 | $9.41 | $9.47 | $9.23 | $9.28 | $9.28 | 50,279 |
2022-09-26 | $9.48 | $9.55 | $9.36 | $9.42 | $9.42 | 106,606 |
2022-09-23 | $9.70 | $9.70 | $9.51 | $9.57 | $9.57 | 283,902 |
2022-09-22 | $10.25 | $10.25 | $10.16 | $10.23 | $10.02 | 56,897 |
2022-09-21 | $10.31 | $10.36 | $10.16 | $10.16 | $9.95 | 65,809 |
2022-09-20 | $10.36 | $10.37 | $10.22 | $10.31 | $10.31 | 258,337 |
2022-09-19 | $10.34 | $10.52 | $10.34 | $10.51 | $10.51 | 93,308 |
2022-09-16 | $10.38 | $10.48 | $10.37 | $10.48 | $10.48 | 90,741 |
2022-09-15 | $10.50 | $10.58 | $10.47 | $10.51 | $10.51 | 249,763 |
2022-09-14 | $10.56 | $10.61 | $10.51 | $10.58 | $10.58 | 58,584 |
2022-09-13 | $10.71 | $10.78 | $10.55 | $10.56 | $10.56 | 53,654 |
2022-09-12 | $10.91 | $10.97 | $10.91 | $10.94 | $10.94 | 58,939 |
2022-09-09 | $10.62 | $10.69 | $10.62 | $10.69 | $10.69 | 74,200 |
2022-09-08 | $10.29 | $10.39 | $10.25 | $10.36 | $10.36 | 44,079 |
2022-09-07 | $10.25 | $10.47 | $10.25 | $10.45 | $10.45 | 63,922 |
2022-09-06 | $10.35 | $10.37 | $10.25 | $10.28 | $10.28 | 54,646 |
2022-09-02 | $10.51 | $10.61 | $10.28 | $10.30 | $10.30 | 115,190 |
2022-09-01 | $10.35 | $10.40 | $10.28 | $10.39 | $10.39 | 38,340 |
2022-08-31 | $10.53 | $10.60 | $10.50 | $10.51 | $10.51 | 143,733 |
2022-08-30 | $10.71 | $10.73 | $10.55 | $10.59 | $10.59 | 62,666 |
2022-08-29 | $10.56 | $10.68 | $10.56 | $10.64 | $10.64 | 97,847 |
2022-08-26 | $10.83 | $10.83 | $10.52 | $10.53 | $10.53 | 116,464 |
2022-08-25 | $10.69 | $10.81 | $10.69 | $10.81 | $10.81 | 104,244 |
2022-08-24 | $10.67 | $10.74 | $10.63 | $10.68 | $10.68 | 221,956 |
2022-08-23 | $10.76 | $10.82 | $10.74 | $10.77 | $10.77 | 115,933 |
2022-08-22 | $10.82 | $10.82 | $10.70 | $10.71 | $10.71 | 103,577 |
2022-08-19 | $11.10 | $11.10 | $11.01 | $11.02 | $11.02 | 92,235 |
2022-08-18 | $11.30 | $11.30 | $11.20 | $11.23 | $11.23 | 48,038 |
2022-08-17 | $11.30 | $11.37 | $11.26 | $11.32 | $11.32 | 224,316 |
2022-08-16 | $11.40 | $11.52 | $11.40 | $11.51 | $11.51 | 69,988 |
2022-08-15 | $11.41 | $11.42 | $11.37 | $11.41 | $11.41 | 114,046 |
2022-08-12 | $11.52 | $11.58 | $11.47 | $11.58 | $11.58 | 44,084 |
2022-08-11 | $11.58 | $11.59 | $11.48 | $11.52 | $11.52 | 41,067 |
2022-08-10 | $11.53 | $11.59 | $11.50 | $11.54 | $11.54 | 90,553 |
2022-08-09 | $11.32 | $11.35 | $11.29 | $11.31 | $11.31 | 38,905 |
2022-08-08 | $11.34 | $11.37 | $11.25 | $11.27 | $11.27 | 50,713 |
2022-08-05 | $11.17 | $11.27 | $11.15 | $11.26 | $11.26 | 77,554 |
2022-08-04 | $11.22 | $11.28 | $11.22 | $11.28 | $11.28 | 134,079 |
2022-08-03 | $11.12 | $11.17 | $11.08 | $11.17 | $11.17 | 402,958 |
2022-08-02 | $11.15 | $11.15 | $11.03 | $11.04 | $11.04 | 67,535 |
2022-08-01 | $11.18 | $11.21 | $11.12 | $11.18 | $11.18 | 54,280 |
2022-07-29 | $11.04 | $11.17 | $11.04 | $11.17 | $11.17 | 66,262 |
2022-07-28 | $10.89 | $10.96 | $10.83 | $10.96 | $10.96 | 35,512 |
2022-07-27 | $10.81 | $11.00 | $10.79 | $10.99 | $10.99 | 94,102 |
2022-07-26 | $10.74 | $10.78 | $10.69 | $10.70 | $10.70 | 38,696 |
2022-07-25 | $10.89 | $10.94 | $10.83 | $10.88 | $10.88 | 101,403 |
2022-07-22 | $10.82 | $10.86 | $10.70 | $10.74 | $10.74 | 66,536 |
2022-07-21 | $10.71 | $10.84 | $10.70 | $10.83 | $10.83 | 76,091 |
2022-07-20 | $10.84 | $10.87 | $10.71 | $10.77 | $10.77 | 140,140 |
2022-07-19 | $10.80 | $10.95 | $10.80 | $10.92 | $10.92 | 98,963 |
2022-07-18 | $10.59 | $10.68 | $10.52 | $10.54 | $10.54 | 248,003 |
2022-07-15 | $10.29 | $10.41 | $10.26 | $10.38 | $10.38 | 92,510 |
2022-07-14 | $10.22 | $10.25 | $10.08 | $10.23 | $10.23 | 512,564 |
2022-07-13 | $10.38 | $10.50 | $10.33 | $10.47 | $10.47 | 808,363 |
2022-07-12 | $10.40 | $10.57 | $10.40 | $10.49 | $10.49 | 62,394 |
2022-07-11 | $10.51 | $10.51 | $10.42 | $10.42 | $10.42 | 71,838 |
2022-07-08 | $10.67 | $10.72 | $10.61 | $10.67 | $10.67 | 99,800 |
2022-07-07 | $10.52 | $10.60 | $10.52 | $10.58 | $10.58 | 85,667 |
2022-07-06 | $10.27 | $10.38 | $10.26 | $10.36 | $10.36 | 150,077 |
2022-07-05 | $10.35 | $10.40 | $10.25 | $10.38 | $10.38 | 63,739 |
2022-07-01 | $10.82 | $10.95 | $10.74 | $10.94 | $10.94 | 185,975 |
2022-06-30 | $10.73 | $10.88 | $10.67 | $10.87 | $10.87 | 85,848 |
2022-06-29 | $11.09 | $11.09 | $10.98 | $11.00 | $11.00 | 144,878 |
2022-06-28 | $11.25 | $11.32 | $11.11 | $11.13 | $11.13 | 77,742 |
2022-06-27 | $11.16 | $11.19 | $11.10 | $11.11 | $11.11 | 149,640 |
2022-06-24 | $10.98 | $11.21 | $10.98 | $11.21 | $11.21 | 25,139 |
2022-06-23 | $11.34 | $11.34 | $11.14 | $11.26 | $10.92 | 80,049 |
2022-06-22 | $11.52 | $11.65 | $11.46 | $11.54 | $11.19 | 130,986 |
2022-06-21 | $11.74 | $11.75 | $11.66 | $11.67 | $11.32 | 186,762 |
2022-06-17 | $11.58 | $11.62 | $11.45 | $11.51 | $11.16 | 151,941 |
2022-06-16 | $11.51 | $11.65 | $11.46 | $11.56 | $11.21 | 80,560 |
2022-06-15 | $11.80 | $11.90 | $11.71 | $11.86 | $11.50 | 57,283 |
2022-06-14 | $11.67 | $11.69 | $11.48 | $11.56 | $11.21 | 149,336 |
2022-06-13 | $11.69 | $11.76 | $11.59 | $11.63 | $11.28 | 133,765 |
2022-06-10 | $12.13 | $12.14 | $12.04 | $12.11 | $11.75 | 66,010 |
2022-06-09 | $12.63 | $12.65 | $12.46 | $12.46 | $12.09 | 70,568 |
2022-06-08 | $12.78 | $12.83 | $12.72 | $12.73 | $12.35 | 51,389 |
2022-06-07 | $12.87 | $13.02 | $12.87 | $13.01 | $12.62 | 127,703 |
2022-06-06 | $13.05 | $13.08 | $12.97 | $13.01 | $12.62 | 53,564 |
2022-06-03 | $12.93 | $12.94 | $12.87 | $12.90 | $12.51 | 104,113 |
2022-06-02 | $12.89 | $13.03 | $12.83 | $13.03 | $12.64 | 170,399 |
2022-06-01 | $12.96 | $12.96 | $12.72 | $12.78 | $12.40 | 98,698 |
2022-05-31 | $12.91 | $12.98 | $12.89 | $12.93 | $12.54 | 84,832 |
2022-05-27 | $12.98 | $13.05 | $12.95 | $13.05 | $12.66 | 48,179 |
2022-05-26 | $12.89 | $13.00 | $12.89 | $12.97 | $12.58 | 73,348 |
2022-05-25 | $12.76 | $12.90 | $12.76 | $12.87 | $12.48 | 248,404 |
2022-05-24 | $12.77 | $12.84 | $12.71 | $12.79 | $12.41 | 144,474 |
2022-05-23 | $12.81 | $12.94 | $12.80 | $12.90 | $12.51 | 685,175 |
2022-05-20 | $12.70 | $12.70 | $12.47 | $12.64 | $12.26 | 226,520 |
2022-05-19 | $12.44 | $12.61 | $12.44 | $12.54 | $12.16 | 411,021 |
2022-05-18 | $12.64 | $12.64 | $12.44 | $12.45 | $12.08 | 91,809 |
2022-05-17 | $12.71 | $12.75 | $12.66 | $12.75 | $12.37 | 68,251 |
2022-05-16 | $12.35 | $12.48 | $12.30 | $12.44 | $12.07 | 69,679 |
2022-05-13 | $12.23 | $12.34 | $12.22 | $12.34 | $11.96 | 135,890 |
2022-05-12 | $12.04 | $12.15 | $11.94 | $12.07 | $11.71 | 107,823 |
2022-05-11 | $12.23 | $12.38 | $12.12 | $12.13 | $11.77 | 373,785 |
2022-05-10 | $12.26 | $12.27 | $12.08 | $12.16 | $11.79 | 145,331 |
2022-05-09 | $12.08 | $12.11 | $11.94 | $11.99 | $11.63 | 112,070 |
2022-05-06 | $12.31 | $12.31 | $12.17 | $12.22 | $11.85 | 217,523 |
2022-05-05 | $12.56 | $12.56 | $12.25 | $12.35 | $11.98 | 89,616 |
2022-05-04 | $12.56 | $12.79 | $12.49 | $12.79 | $12.41 | 133,436 |
2022-05-03 | $12.59 | $12.62 | $12.53 | $12.59 | $12.21 | 71,995 |
2022-05-02 | $12.42 | $12.48 | $12.31 | $12.42 | $12.05 | 165,618 |
2022-04-29 | $12.62 | $12.67 | $12.46 | $12.48 | $12.11 | 188,308 |
2022-04-28 | $12.50 | $12.61 | $12.43 | $12.58 | $12.20 | 128,684 |
2022-04-27 | $12.46 | $12.55 | $12.39 | $12.50 | $12.12 | 150,283 |
2022-04-26 | $12.69 | $12.72 | $12.43 | $12.43 | $12.06 | 91,392 |
2022-04-25 | $12.71 | $12.77 | $12.58 | $12.75 | $12.37 | 214,011 |
2022-04-22 | $13.02 | $13.03 | $12.85 | $12.86 | $12.47 | 111,503 |
2022-04-21 | $13.27 | $13.30 | $13.00 | $13.02 | $12.63 | 251,046 |
2022-04-20 | $13.12 | $13.16 | $13.09 | $13.11 | $12.72 | 225,684 |
2022-04-19 | $12.91 | $12.98 | $12.91 | $12.98 | $12.59 | 50,800 |
2022-04-18 | $12.89 | $13.02 | $12.89 | $12.90 | $12.51 | 70,393 |
2022-04-14 | $13.01 | $13.02 | $12.92 | $12.95 | $12.56 | 108,796 |
2022-04-13 | $12.87 | $13.04 | $12.87 | $13.04 | $12.64 | 68,463 |
2022-04-12 | $12.93 | $12.95 | $12.81 | $12.83 | $12.44 | 56,815 |
2022-04-11 | $12.95 | $13.01 | $12.88 | $12.89 | $12.50 | 117,133 |
2022-04-08 | $12.89 | $13.00 | $12.89 | $12.95 | $12.56 | 97,305 |
2022-04-07 | $12.94 | $12.94 | $12.78 | $12.89 | $12.50 | 104,618 |
2022-04-06 | $12.84 | $12.92 | $12.76 | $12.88 | $12.49 | 70,631 |
2022-04-05 | $13.06 | $13.09 | $12.96 | $12.99 | $12.60 | 82,522 |
2022-04-04 | $13.19 | $13.21 | $13.17 | $13.19 | $12.79 | 50,903 |
2022-04-01 | $13.40 | $13.42 | $13.32 | $13.40 | $13.00 | 31,395 |
2022-03-31 | $13.46 | $13.46 | $13.29 | $13.29 | $12.89 | 63,106 |
2022-03-30 | $13.55 | $13.58 | $13.49 | $13.51 | $13.10 | 84,974 |
2022-03-29 | $13.57 | $13.62 | $13.45 | $13.56 | $13.15 | 115,365 |
2022-03-28 | $13.24 | $13.28 | $13.17 | $13.28 | $12.88 | 127,016 |
2022-03-25 | $13.13 | $13.20 | $13.10 | $13.19 | $12.79 | 61,091 |
2022-03-24 | $13.26 | $13.30 | $13.20 | $13.28 | $12.79 | 51,495 |
2022-03-23 | $13.31 | $13.35 | $13.26 | $13.28 | $12.79 | 109,620 |
2022-03-22 | $13.51 | $13.58 | $13.45 | $13.50 | $13.00 | 170,342 |
2022-03-21 | $13.42 | $13.44 | $13.28 | $13.33 | $12.84 | 174,757 |
2022-03-18 | $13.30 | $13.51 | $13.30 | $13.50 | $13.00 | 297,498 |
2022-03-17 | $13.33 | $13.53 | $13.31 | $13.47 | $12.97 | 67,207 |
2022-03-16 | $13.22 | $13.41 | $13.13 | $13.41 | $12.92 | 78,220 |
2022-03-15 | $12.95 | $13.02 | $12.90 | $13.01 | $12.53 | 77,797 |
2022-03-14 | $13.00 | $13.04 | $12.89 | $12.93 | $12.45 | 116,492 |
2022-03-11 | $13.00 | $13.01 | $12.73 | $12.74 | $12.27 | 130,059 |
2022-03-10 | $12.77 | $12.85 | $12.70 | $12.77 | $12.30 | 71,897 |
2022-03-09 | $12.82 | $13.10 | $12.77 | $12.97 | $12.49 | 212,310 |
2022-03-08 | $12.35 | $12.59 | $12.20 | $12.34 | $11.88 | 124,768 |
2022-03-07 | $12.36 | $12.39 | $11.92 | $12.01 | $11.57 | 180,106 |
2022-03-04 | $12.51 | $12.51 | $12.34 | $12.46 | $12.00 | 253,520 |
2022-03-03 | $13.29 | $13.29 | $13.00 | $13.06 | $12.58 | 101,929 |
2022-03-02 | $13.32 | $13.44 | $13.32 | $13.41 | $12.91 | 90,615 |
2022-03-01 | $13.51 | $13.53 | $13.14 | $13.28 | $12.79 | 224,316 |
2022-02-28 | $13.61 | $13.78 | $13.56 | $13.63 | $13.13 | 179,904 |
2022-02-25 | $13.79 | $14.02 | $13.75 | $14.02 | $13.50 | 105,497 |
2022-02-24 | $13.42 | $13.65 | $13.35 | $13.60 | $13.10 | 244,642 |
2022-02-23 | $14.30 | $14.30 | $14.03 | $14.07 | $13.55 | 90,511 |
2022-02-22 | $14.21 | $14.25 | $14.08 | $14.19 | $13.67 | 83,584 |
2022-02-18 | $14.45 | $14.49 | $14.37 | $14.40 | $13.87 | 69,353 |
2022-02-17 | $14.57 | $14.57 | $14.45 | $14.45 | $13.92 | 186,171 |
2022-02-16 | $14.58 | $14.71 | $14.58 | $14.68 | $14.14 | 52,411 |
2022-02-15 | $14.54 | $14.63 | $14.51 | $14.59 | $14.05 | 82,951 |
2022-02-14 | $14.46 | $14.46 | $14.30 | $14.38 | $13.85 | 110,703 |
2022-02-11 | $14.76 | $14.81 | $14.55 | $14.56 | $14.02 | 100,769 |
2022-02-10 | $14.85 | $15.03 | $14.81 | $14.84 | $14.29 | 221,247 |
2022-02-09 | $14.95 | $14.95 | $14.89 | $14.94 | $14.39 | 163,908 |
2022-02-08 | $14.72 | $14.78 | $14.68 | $14.76 | $14.22 | 96,727 |
2022-02-07 | $14.58 | $14.72 | $14.55 | $14.66 | $14.12 | 61,518 |
2022-02-04 | $14.65 | $14.75 | $14.58 | $14.70 | $14.16 | 76,717 |
2022-02-03 | $14.83 | $14.86 | $14.74 | $14.74 | $14.20 | 97,521 |
2022-02-02 | $14.72 | $14.76 | $14.68 | $14.74 | $14.20 | 140,337 |
2022-02-01 | $14.57 | $14.64 | $14.52 | $14.63 | $14.09 | 67,171 |
2022-01-31 | $14.41 | $14.59 | $14.39 | $14.58 | $14.04 | 106,901 |
2022-01-28 | $14.39 | $14.46 | $14.28 | $14.45 | $13.92 | 130,934 |
2022-01-27 | $14.51 | $14.59 | $14.38 | $14.44 | $13.90 | 80,041 |
2022-01-26 | $14.55 | $14.55 | $14.24 | $14.33 | $13.80 | 465,221 |
2022-01-25 | $14.26 | $14.42 | $14.17 | $14.35 | $13.82 | 125,142 |
2022-01-24 | $14.17 | $14.37 | $14.01 | $14.37 | $13.84 | 304,049 |
2022-01-21 | $14.60 | $14.60 | $14.50 | $14.50 | $13.96 | 92,136 |
2022-01-20 | $14.81 | $14.86 | $14.68 | $14.69 | $14.15 | 152,004 |
2022-01-19 | $14.86 | $14.89 | $14.81 | $14.81 | $14.26 | 75,539 |
2022-01-18 | $14.78 | $14.84 | $14.76 | $14.80 | $14.25 | 129,725 |
2022-01-14 | $14.94 | $15.01 | $14.88 | $14.97 | $14.42 | 86,257 |
2022-01-13 | $15.02 | $15.06 | $14.92 | $14.93 | $14.38 | 143,655 |
2022-01-12 | $14.91 | $14.98 | $14.88 | $14.95 | $14.40 | 90,184 |
2022-01-11 | $14.72 | $14.89 | $14.70 | $14.89 | $14.34 | 52,231 |
2022-01-10 | $14.68 | $14.73 | $14.62 | $14.73 | $14.19 | 141,583 |
2022-01-07 | $14.63 | $14.76 | $14.63 | $14.74 | $14.20 | 83,711 |
2022-01-06 | $14.62 | $14.65 | $14.54 | $14.54 | $14.00 | 89,685 |
2022-01-05 | $14.69 | $14.72 | $14.54 | $14.54 | $14.00 | 175,298 |
2022-01-04 | $14.58 | $14.65 | $14.54 | $14.57 | $14.03 | 498,559 |
2022-01-03 | $14.48 | $14.50 | $14.45 | $14.50 | $13.96 | 114,239 |
2021-12-31 | $14.42 | $14.46 | $14.38 | $14.42 | $13.89 | 55,745 |
2021-12-30 | $14.44 | $14.46 | $14.37 | $14.39 | $13.86 | 505,669 |
2021-12-29 | $14.37 | $14.43 | $14.35 | $14.42 | $13.89 | 176,675 |
2021-12-28 | $14.41 | $14.42 | $14.37 | $14.37 | $13.84 | 79,015 |
2021-12-27 | $14.32 | $14.37 | $14.30 | $14.35 | $13.82 | 141,981 |
2021-12-23 | $14.21 | $14.28 | $14.20 | $14.26 | $13.73 | 55,003 |
2021-12-22 | $14.13 | $14.28 | $14.12 | $14.27 | $13.69 | 35,221 |
2021-12-21 | $14.09 | $14.15 | $14.07 | $14.15 | $13.57 | 180,985 |
2021-12-20 | $13.95 | $13.98 | $13.90 | $13.98 | $13.41 | 42,786 |
2021-12-17 | $14.12 | $14.14 | $14.00 | $14.00 | $13.43 | 49,718 |
2021-12-16 | $14.17 | $14.19 | $14.11 | $14.15 | $13.57 | 288,335 |
2021-12-15 | $14.00 | $14.14 | $13.95 | $14.14 | $13.56 | 100,700 |
2021-12-14 | $13.98 | $14.04 | $13.94 | $13.97 | $13.40 | 50,987 |
2021-12-13 | $14.01 | $14.03 | $13.96 | $13.96 | $13.39 | 38,991 |
2021-12-10 | $14.06 | $14.08 | $14.00 | $14.08 | $13.51 | 83,533 |
2021-12-09 | $14.05 | $14.06 | $14.00 | $14.01 | $13.44 | 24,987 |
2021-12-08 | $14.10 | $14.18 | $14.10 | $14.17 | $13.59 | 21,033 |
2021-12-07 | $14.07 | $14.12 | $14.04 | $14.11 | $13.54 | 58,331 |
2021-12-06 | $13.95 | $14.02 | $13.94 | $13.99 | $13.42 | 44,122 |
2021-12-03 | $13.90 | $13.90 | $13.77 | $13.82 | $13.26 | 86,060 |
2021-12-02 | $13.86 | $13.96 | $13.86 | $13.90 | $13.33 | 99,223 |
2021-12-01 | $14.01 | $14.04 | $13.75 | $13.76 | $13.20 | 87,248 |
2021-11-30 | $13.90 | $13.94 | $13.68 | $13.82 | $13.26 | 109,682 |
2021-11-29 | $13.91 | $13.91 | $13.81 | $13.86 | $13.30 | 37,404 |
2021-11-26 | $13.84 | $13.86 | $13.74 | $13.81 | $13.25 | 76,094 |
2021-11-24 | $14.05 | $14.15 | $14.05 | $14.15 | $13.57 | 63,872 |
2021-11-23 | $14.12 | $14.16 | $14.07 | $14.16 | $13.58 | 176,813 |
2021-11-22 | $14.09 | $14.19 | $14.09 | $14.09 | $13.52 | 33,733 |
2021-11-19 | $14.05 | $14.05 | $13.98 | $14.01 | $13.44 | 39,014 |
2021-11-18 | $14.13 | $14.19 | $14.11 | $14.19 | $13.61 | 26,027 |
2021-11-17 | $14.14 | $14.20 | $14.14 | $14.20 | $13.62 | 62,195 |
2021-11-16 | $14.28 | $14.29 | $14.19 | $14.20 | $13.62 | 54,049 |
2021-11-15 | $14.32 | $14.32 | $14.24 | $14.24 | $13.66 | 71,033 |
2021-11-12 | $14.33 | $14.33 | $14.30 | $14.32 | $13.74 | 45,291 |
2021-11-11 | $14.35 | $14.38 | $14.34 | $14.35 | $13.77 | 59,480 |
2021-11-10 | $14.47 | $14.47 | $14.31 | $14.33 | $13.75 | 264,223 |
2021-11-09 | $14.46 | $14.47 | $14.40 | $14.44 | $13.85 | 64,381 |
2021-11-08 | $14.47 | $14.50 | $14.46 | $14.46 | $13.87 | 37,316 |
2021-11-05 | $14.47 | $14.49 | $14.44 | $14.49 | $13.90 | 41,150 |
2021-11-04 | $14.46 | $14.46 | $14.39 | $14.44 | $13.85 | 28,710 |
2021-11-03 | $14.31 | $14.47 | $14.31 | $14.46 | $13.87 | 54,181 |
2021-11-02 | $14.31 | $14.35 | $14.30 | $14.34 | $13.76 | 39,449 |
2021-11-01 | $14.34 | $14.38 | $14.34 | $14.37 | $13.79 | 44,425 |
2021-10-29 | $14.32 | $14.34 | $14.24 | $14.29 | $13.71 | 60,428 |
2021-10-28 | $14.40 | $14.49 | $14.40 | $14.48 | $13.89 | 34,617 |
2021-10-27 | $14.39 | $14.45 | $14.37 | $14.39 | $13.80 | 43,905 |
2021-10-26 | $14.35 | $14.37 | $14.31 | $14.33 | $13.74 | 43,951 |
2021-10-25 | $14.29 | $14.29 | $14.25 | $14.27 | $13.69 | 57,568 |
2021-10-22 | $14.29 | $14.34 | $14.24 | $14.29 | $13.71 | 87,231 |
2021-10-21 | $14.24 | $14.26 | $14.19 | $14.23 | $13.65 | 345,465 |
2021-10-20 | $14.19 | $14.28 | $14.19 | $14.26 | $13.68 | 41,843 |
2021-10-19 | $14.20 | $14.25 | $14.20 | $14.23 | $13.65 | 30,546 |
2021-10-18 | $14.14 | $14.17 | $14.11 | $14.16 | $13.58 | 194,421 |
2021-10-15 | $14.20 | $14.24 | $14.19 | $14.21 | $13.63 | 30,289 |
2021-10-14 | $14.15 | $14.19 | $14.15 | $14.17 | $13.59 | 50,200 |
2021-10-13 | $13.98 | $14.06 | $13.96 | $14.06 | $13.49 | 47,998 |
2021-10-12 | $13.93 | $13.97 | $13.91 | $13.94 | $13.37 | 61,451 |
2021-10-11 | $13.93 | $14.00 | $13.89 | $13.89 | $13.33 | 53,723 |
2021-10-08 | $13.96 | $13.98 | $13.90 | $13.92 | $13.35 | 96,065 |
2021-10-07 | $13.93 | $13.97 | $13.90 | $13.91 | $13.34 | 106,256 |
2021-10-06 | $13.81 | $13.90 | $13.77 | $13.88 | $13.32 | 484,421 |
2021-10-05 | $13.97 | $14.07 | $13.94 | $14.01 | $13.44 | 123,581 |
2021-10-04 | $14.02 | $14.09 | $13.95 | $13.99 | $13.42 | 55,051 |
2021-10-01 | $13.96 | $14.04 | $13.91 | $14.01 | $13.44 | 325,793 |
2021-09-30 | $13.98 | $14.00 | $13.89 | $13.90 | $13.33 | 91,029 |
2021-09-29 | $13.96 | $13.99 | $13.91 | $13.92 | $13.35 | 40,340 |
2021-09-28 | $14.09 | $14.09 | $13.97 | $14.01 | $13.44 | 92,250 |
2021-09-27 | $14.25 | $14.30 | $14.24 | $14.28 | $13.70 | 59,475 |
2021-09-24 | $14.18 | $14.21 | $14.16 | $14.18 | $13.60 | 44,010 |
2021-09-23 | $14.30 | $14.35 | $14.30 | $14.33 | $13.75 | 50,915 |
2021-09-22 | $14.35 | $14.45 | $14.32 | $14.35 | $13.60 | 53,384 |
2021-09-21 | $14.24 | $14.30 | $14.20 | $14.21 | $13.47 | 591,377 |
2021-09-20 | $14.06 | $14.14 | $14.02 | $14.11 | $13.37 | 93,258 |
2021-09-17 | $14.56 | $14.56 | $14.36 | $14.40 | $13.65 | 52,804 |
2021-09-16 | $14.63 | $14.65 | $14.57 | $14.64 | $13.87 | 54,412 |
2021-09-15 | $14.62 | $14.66 | $14.58 | $14.66 | $13.89 | 29,554 |
2021-09-14 | $14.72 | $14.72 | $14.57 | $14.59 | $13.83 | 38,111 |
2021-09-13 | $14.62 | $14.65 | $14.59 | $14.64 | $13.87 | 74,325 |
2021-09-10 | $14.58 | $14.58 | $14.46 | $14.46 | $13.70 | 49,708 |
2021-09-09 | $14.59 | $14.64 | $14.55 | $14.57 | $13.81 | 22,256 |
2021-09-08 | $14.63 | $14.66 | $14.58 | $14.60 | $13.84 | 211,167 |
2021-09-07 | $14.78 | $14.79 | $14.71 | $14.71 | $13.94 | 175,098 |
2021-09-03 | $14.87 | $14.89 | $14.82 | $14.84 | $14.06 | 43,960 |
2021-09-02 | $14.90 | $14.90 | $14.85 | $14.88 | $14.10 | 203,778 |
2021-09-01 | $14.92 | $14.96 | $14.91 | $14.93 | $14.15 | 72,623 |
2021-08-31 | $14.86 | $14.88 | $14.82 | $14.87 | $14.09 | 55,367 |
2021-08-30 | $14.88 | $14.92 | $14.86 | $14.90 | $14.12 | 122,985 |
2021-08-27 | $14.77 | $14.92 | $14.77 | $14.91 | $14.13 | 47,086 |
2021-08-26 | $14.83 | $14.83 | $14.75 | $14.76 | $13.99 | 95,952 |
2021-08-25 | $14.87 | $14.90 | $14.83 | $14.87 | $14.09 | 98,674 |
2021-08-24 | $14.86 | $14.92 | $14.84 | $14.89 | $14.11 | 81,921 |
2021-08-23 | $14.85 | $14.89 | $14.83 | $14.86 | $14.08 | 399,297 |
2021-08-20 | $14.70 | $14.81 | $14.70 | $14.80 | $14.03 | 31,982 |
2021-08-19 | $14.75 | $14.81 | $14.72 | $14.75 | $13.98 | 70,876 |
2021-08-18 | $14.90 | $15.00 | $14.89 | $14.90 | $14.12 | 45,679 |
2021-08-17 | $14.91 | $14.94 | $14.81 | $14.88 | $14.10 | 86,376 |
2021-08-16 | $15.00 | $15.06 | $14.98 | $15.05 | $14.26 | 40,486 |
2021-08-13 | $15.07 | $15.10 | $15.05 | $15.09 | $14.30 | 261,706 |
2021-08-12 | $14.99 | $14.99 | $14.95 | $14.97 | $14.19 | 89,721 |
2021-08-11 | $14.91 | $14.95 | $14.88 | $14.94 | $14.16 | 84,322 |
2021-08-10 | $14.79 | $14.82 | $14.77 | $14.82 | $14.04 | 66,951 |
2021-08-09 | $14.84 | $14.84 | $14.80 | $14.81 | $14.04 | 322,186 |
2021-08-06 | $14.80 | $14.80 | $14.77 | $14.78 | $14.01 | 30,456 |
2021-08-05 | $14.77 | $14.79 | $14.77 | $14.79 | $14.01 | 19,288 |
2021-08-04 | $14.77 | $14.80 | $14.74 | $14.74 | $13.97 | 41,177 |
2021-08-03 | $14.73 | $14.74 | $14.63 | $14.73 | $13.96 | 49,820 |
2021-08-02 | $14.78 | $14.80 | $14.67 | $14.69 | $13.92 | 102,763 |
2021-07-30 | $14.75 | $14.77 | $14.64 | $14.67 | $13.90 | 42,417 |
2021-07-29 | $14.77 | $14.80 | $14.74 | $14.75 | $13.98 | 31,139 |
2021-07-28 | $14.63 | $14.70 | $14.60 | $14.69 | $13.92 | 112,264 |
2021-07-27 | $14.57 | $14.65 | $14.54 | $14.65 | $13.88 | 57,402 |
2021-07-26 | $14.58 | $14.66 | $14.58 | $14.65 | $13.88 | 34,787 |
2021-07-23 | $14.52 | $14.56 | $14.50 | $14.54 | $13.77 | 46,423 |
2021-07-22 | $14.57 | $14.57 | $14.42 | $14.46 | $13.70 | 130,772 |
2021-07-21 | $14.38 | $14.50 | $14.38 | $14.49 | $13.73 | 56,060 |
2021-07-20 | $14.04 | $14.21 | $14.01 | $14.19 | $13.45 | 59,674 |
2021-07-19 | $14.12 | $14.12 | $14.00 | $14.06 | $13.32 | 65,790 |
2021-07-16 | $14.50 | $14.50 | $14.42 | $14.43 | $13.67 | 65,325 |
2021-07-15 | $14.47 | $14.51 | $14.44 | $14.50 | $13.74 | 60,229 |
2021-07-14 | $14.65 | $14.67 | $14.63 | $14.66 | $13.89 | 73,114 |
2021-07-13 | $14.69 | $14.70 | $14.61 | $14.63 | $13.86 | 443,005 |
2021-07-12 | $14.62 | $14.73 | $14.62 | $14.71 | $13.94 | 70,305 |
2021-07-09 | $14.52 | $14.62 | $14.52 | $14.62 | $13.86 | 68,745 |
2021-07-08 | $14.29 | $14.34 | $14.25 | $14.32 | $13.57 | 233,619 |
2021-07-07 | $14.51 | $14.52 | $14.44 | $14.49 | $13.73 | 487,722 |
2021-07-06 | $14.58 | $14.58 | $14.44 | $14.50 | $13.74 | 775,820 |
2021-07-02 | $14.58 | $14.60 | $14.52 | $14.60 | $13.83 | 52,184 |
2021-07-01 | $14.51 | $14.58 | $14.51 | $14.57 | $13.81 | 87,908 |
2021-06-30 | $14.44 | $14.49 | $14.39 | $14.46 | $13.70 | 102,267 |
2021-06-29 | $14.61 | $14.63 | $14.55 | $14.58 | $13.82 | 56,010 |
2021-06-28 | $14.69 | $14.69 | $14.57 | $14.59 | $13.83 | 171,103 |
2021-06-25 | $14.69 | $14.72 | $14.67 | $14.71 | $13.94 | 74,759 |
2021-06-24 | $14.66 | $14.71 | $14.66 | $14.70 | $13.93 | 70,397 |
2021-06-23 | $15.00 | $15.00 | $14.88 | $14.89 | $13.87 | 62,802 |
2021-06-22 | $14.98 | $15.04 | $14.95 | $15.02 | $14.00 | 97,521 |
2021-06-21 | $14.93 | $15.06 | $14.93 | $15.05 | $14.02 | 68,913 |
2021-06-18 | $14.90 | $14.90 | $14.84 | $14.86 | $13.85 | 285,477 |
2021-06-17 | $15.24 | $15.25 | $15.11 | $15.18 | $14.15 | 477,145 |
2021-06-16 | $15.53 | $15.53 | $15.35 | $15.37 | $14.32 | 196,009 |
2021-06-15 | $15.50 | $15.54 | $15.50 | $15.54 | $14.48 | 249,911 |
2021-06-14 | $15.47 | $15.51 | $15.45 | $15.50 | $14.44 | 671,121 |
2021-06-11 | $15.42 | $15.47 | $15.39 | $15.46 | $14.41 | 188,629 |
2021-06-10 | $15.44 | $15.48 | $15.41 | $15.45 | $14.40 | 170,776 |
2021-06-09 | $15.51 | $15.51 | $15.45 | $15.46 | $14.41 | 97,336 |
2021-06-08 | $15.47 | $15.52 | $15.43 | $15.48 | $14.43 | 131,678 |
2021-06-07 | $15.44 | $15.51 | $15.44 | $15.50 | $14.44 | 70,521 |
2021-06-04 | $15.38 | $15.38 | $15.33 | $15.37 | $14.32 | 55,084 |
2021-06-03 | $15.29 | $15.31 | $15.26 | $15.28 | $14.24 | 145,444 |
2021-06-02 | $15.34 | $15.38 | $15.30 | $15.38 | $14.33 | 385,922 |
2021-06-01 | $15.34 | $15.39 | $15.32 | $15.33 | $14.29 | 72,518 |
2021-05-28 | $15.19 | $15.22 | $15.18 | $15.19 | $14.15 | 37,734 |
2021-05-27 | $15.13 | $15.18 | $15.11 | $15.17 | $14.14 | 62,897 |
2021-05-26 | $15.04 | $15.09 | $15.03 | $15.05 | $14.02 | 68,065 |
2021-05-25 | $15.13 | $15.13 | $15.06 | $15.08 | $14.06 | 44,721 |
2021-05-24 | $15.06 | $15.13 | $15.02 | $15.11 | $14.08 | 85,304 |
2021-05-21 | $15.01 | $15.03 | $14.96 | $15.00 | $13.98 | 113,119 |
2021-05-20 | $14.91 | $14.99 | $14.89 | $14.96 | $13.94 | 232,124 |
2021-05-19 | $14.85 | $14.92 | $14.76 | $14.84 | $13.83 | 97,152 |
2021-05-18 | $15.04 | $15.04 | $14.98 | $14.98 | $13.96 | 31,046 |
2021-05-17 | $14.95 | $15.01 | $14.93 | $14.98 | $13.96 | 75,424 |
2021-05-14 | $14.88 | $14.98 | $14.87 | $14.98 | $13.95 | 35,188 |
2021-05-13 | $14.60 | $14.73 | $14.58 | $14.72 | $13.72 | 83,250 |
2021-05-12 | $14.67 | $14.73 | $14.58 | $14.62 | $13.62 | 255,163 |
2021-05-11 | $14.70 | $14.75 | $14.67 | $14.73 | $13.73 | 534,134 |
2021-05-10 | $15.00 | $15.00 | $14.89 | $14.89 | $13.88 | 46,668 |
2021-05-07 | $14.76 | $14.91 | $14.76 | $14.90 | $13.88 | 123,073 |
2021-05-06 | $14.61 | $14.72 | $14.58 | $14.71 | $13.71 | 375,363 |
2021-05-05 | $14.54 | $14.62 | $14.54 | $14.62 | $13.62 | 118,600 |
2021-05-04 | $14.55 | $14.56 | $14.44 | $14.51 | $13.52 | 102,067 |
2021-05-03 | $14.61 | $14.69 | $14.61 | $14.68 | $13.68 | 37,232 |
2021-04-30 | $14.57 | $14.57 | $14.42 | $14.45 | $13.47 | 61,659 |
2021-04-29 | $14.67 | $14.67 | $14.55 | $14.64 | $13.64 | 67,431 |
2021-04-28 | $14.63 | $14.71 | $14.59 | $14.69 | $13.69 | 73,575 |
2021-04-27 | $14.60 | $14.65 | $14.59 | $14.65 | $13.65 | 57,251 |
2021-04-26 | $14.66 | $14.71 | $14.65 | $14.67 | $13.67 | 56,072 |
2021-04-23 | $14.54 | $14.67 | $14.54 | $14.65 | $13.65 | 68,207 |
2021-04-22 | $14.56 | $14.57 | $14.46 | $14.51 | $13.52 | 78,360 |
2021-04-21 | $14.46 | $14.61 | $14.46 | $14.60 | $13.60 | 83,091 |
2021-04-20 | $14.64 | $14.64 | $14.53 | $14.57 | $13.58 | 45,373 |
2021-04-19 | $14.75 | $14.76 | $14.69 | $14.75 | $13.74 | 38,366 |
2021-04-16 | $14.63 | $14.72 | $14.62 | $14.71 | $13.71 | 40,096 |
2021-04-15 | $14.53 | $14.58 | $14.52 | $14.55 | $13.56 | 24,767 |
2021-04-14 | $14.45 | $14.52 | $14.45 | $14.47 | $13.48 | 43,047 |
2021-04-13 | $14.44 | $14.52 | $14.43 | $14.50 | $13.51 | 50,869 |
2021-04-12 | $14.49 | $14.51 | $14.45 | $14.47 | $13.48 | 93,092 |
2021-04-09 | $14.47 | $14.52 | $14.45 | $14.52 | $13.53 | 239,719 |
2021-04-08 | $14.50 | $14.54 | $14.45 | $14.51 | $13.52 | 61,702 |
2021-04-07 | $14.48 | $14.52 | $14.46 | $14.49 | $13.50 | 65,869 |
2021-04-06 | $14.37 | $14.43 | $14.37 | $14.43 | $13.45 | 22,362 |
2021-04-05 | $14.41 | $14.58 | $14.41 | $14.56 | $13.57 | 97,263 |
2021-04-01 | $14.18 | $14.32 | $14.16 | $14.30 | $13.32 | 42,960 |
2021-03-31 | $14.14 | $14.17 | $14.10 | $14.12 | $13.16 | 43,385 |
2021-03-30 | $14.11 | $14.16 | $14.09 | $14.13 | $13.17 | 14,559 |
2021-03-29 | $14.08 | $14.14 | $14.07 | $14.11 | $13.15 | 76,553 |
2021-03-26 | $14.02 | $14.08 | $13.99 | $14.08 | $13.12 | 33,360 |
2021-03-25 | $13.81 | $13.96 | $13.81 | $13.95 | $13.00 | 77,192 |
2021-03-24 | $13.85 | $13.93 | $13.82 | $13.82 | $12.87 | 97,273 |
2021-03-23 | $13.99 | $13.99 | $13.86 | $13.89 | $12.93 | 82,509 |
2021-03-22 | $13.97 | $14.05 | $13.95 | $14.02 | $13.05 | 36,127 |
2021-03-19 | $14.01 | $14.08 | $13.93 | $14.06 | $13.09 | 96,300 |
2021-03-18 | $14.22 | $14.29 | $14.09 | $14.10 | $13.13 | 62,601 |
2021-03-17 | $14.04 | $14.23 | $14.03 | $14.21 | $13.23 | 63,911 |
2021-03-16 | $14.13 | $14.13 | $14.03 | $14.07 | $13.10 | 32,925 |
2021-03-15 | $14.11 | $14.12 | $13.97 | $14.10 | $13.13 | 167,274 |
2021-03-12 | $14.03 | $14.18 | $14.03 | $14.18 | $13.20 | 60,077 |
2021-03-11 | $14.04 | $14.11 | $14.00 | $14.08 | $13.11 | 49,662 |
2021-03-10 | $13.95 | $14.03 | $13.93 | $14.03 | $13.06 | 59,256 |
2021-03-09 | $13.92 | $13.95 | $13.84 | $13.90 | $12.94 | 87,557 |
2021-03-08 | $13.87 | $13.99 | $13.87 | $13.91 | $12.95 | 62,941 |
2021-03-05 | $13.81 | $13.84 | $13.65 | $13.83 | $12.87 | 92,818 |
2021-03-04 | $13.84 | $13.92 | $13.64 | $13.68 | $12.74 | 151,053 |
2021-03-03 | $13.80 | $13.87 | $13.74 | $13.78 | $12.82 | 48,212 |
2021-03-02 | $13.70 | $13.79 | $13.70 | $13.74 | $12.79 | 42,998 |
2021-03-01 | $13.60 | $13.68 | $13.60 | $13.66 | $12.72 | 49,520 |
2021-02-26 | $13.53 | $13.54 | $13.43 | $13.45 | $12.52 | 87,481 |
2021-02-25 | $13.90 | $13.94 | $13.58 | $13.63 | $12.69 | 150,049 |
2021-02-24 | $13.64 | $13.84 | $13.64 | $13.82 | $12.87 | 53,719 |
2021-02-23 | $13.54 | $13.62 | $13.45 | $13.58 | $12.64 | 49,303 |
2021-02-22 | $13.46 | $13.60 | $13.46 | $13.52 | $12.59 | 63,390 |
2021-02-19 | $13.44 | $13.48 | $13.36 | $13.38 | $12.46 | 54,616 |
2021-02-18 | $13.33 | $13.34 | $13.26 | $13.32 | $12.40 | 40,861 |
2021-02-17 | $13.36 | $13.42 | $13.32 | $13.39 | $12.47 | 85,567 |
2021-02-16 | $13.46 | $13.55 | $13.46 | $13.52 | $12.59 | 113,623 |
2021-02-12 | $13.24 | $13.35 | $13.24 | $13.35 | $12.42 | 383,735 |
2021-02-11 | $13.31 | $13.35 | $13.26 | $13.34 | $12.42 | 99,785 |
2021-02-10 | $13.38 | $13.39 | $13.25 | $13.29 | $12.37 | 127,780 |
2021-02-09 | $13.28 | $13.33 | $13.23 | $13.31 | $12.39 | 90,481 |
2021-02-08 | $13.28 | $13.31 | $13.23 | $13.29 | $12.37 | 78,059 |
2021-02-05 | $13.18 | $13.24 | $13.14 | $13.24 | $12.33 | 54,396 |
2021-02-04 | $13.07 | $13.11 | $13.06 | $13.09 | $12.19 | 52,337 |
2021-02-03 | $13.06 | $13.10 | $13.03 | $13.10 | $12.19 | 75,074 |
2021-02-02 | $12.96 | $13.06 | $12.93 | $13.06 | $12.15 | 312,217 |
2021-02-01 | $12.91 | $12.92 | $12.86 | $12.91 | $12.02 | 100,756 |
2021-01-29 | $12.95 | $12.98 | $12.74 | $12.78 | $11.90 | 395,738 |
2021-01-28 | $13.03 | $13.16 | $13.02 | $13.08 | $12.17 | 73,125 |
2021-01-27 | $13.01 | $13.10 | $12.92 | $12.95 | $12.06 | 90,058 |
2021-01-26 | $13.18 | $13.22 | $13.15 | $13.17 | $12.26 | 56,366 |
2021-01-25 | $12.97 | $13.02 | $12.90 | $13.02 | $12.12 | 80,071 |
2021-01-22 | $13.21 | $13.27 | $13.18 | $13.23 | $12.32 | 39,818 |
2021-01-21 | $13.37 | $13.37 | $13.24 | $13.36 | $12.44 | 98,656 |
2021-01-20 | $13.31 | $13.34 | $13.26 | $13.34 | $12.42 | 55,136 |
2021-01-19 | $13.29 | $13.29 | $13.18 | $13.25 | $12.33 | 66,762 |
2021-01-15 | $13.41 | $13.41 | $13.25 | $13.31 | $12.39 | 63,403 |
2021-01-14 | $13.47 | $13.58 | $13.47 | $13.53 | $12.60 | 73,683 |
2021-01-13 | $13.41 | $13.45 | $13.38 | $13.40 | $12.47 | 124,311 |
2021-01-12 | $13.35 | $13.46 | $13.31 | $13.46 | $12.53 | 81,748 |
2021-01-11 | $13.26 | $13.38 | $13.26 | $13.35 | $12.43 | 98,546 |
2021-01-08 | $13.58 | $13.59 | $13.42 | $13.58 | $12.64 | 73,173 |
2021-01-07 | $13.54 | $13.59 | $13.51 | $13.56 | $12.62 | 299,037 |
2021-01-06 | $13.41 | $13.58 | $13.40 | $13.51 | $12.58 | 71,318 |
2021-01-05 | $13.05 | $13.23 | $13.05 | $13.17 | $12.26 | 110,055 |
2021-01-04 | $13.25 | $13.25 | $12.96 | $13.00 | $12.10 | 148,021 |
2020-12-31 | $13.03 | $13.04 | $12.83 | $12.86 | $11.97 | 141,595 |
2020-12-30 | $13.13 | $13.19 | $13.06 | $13.07 | $12.17 | 101,442 |
2020-12-29 | $13.18 | $13.20 | $13.07 | $13.11 | $12.20 | 55,340 |
2020-12-28 | $13.10 | $13.16 | $13.05 | $13.06 | $12.16 | 48,989 |
2020-12-24 | $13.01 | $13.05 | $12.98 | $13.05 | $12.15 | 26,961 |
2020-12-23 | $12.97 | $13.06 | $12.97 | $13.03 | $12.06 | 46,335 |
2020-12-22 | $12.79 | $12.79 | $12.72 | $12.77 | $11.82 | 77,627 |
2020-12-21 | $12.57 | $12.82 | $12.51 | $12.82 | $11.87 | 94,456 |
2020-12-18 | $13.14 | $13.15 | $13.04 | $13.10 | $12.12 | 123,017 |
2020-12-17 | $13.23 | $13.27 | $13.18 | $13.18 | $12.20 | 73,372 |
2020-12-16 | $13.11 | $13.14 | $13.03 | $13.12 | $12.14 | 241,132 |
2020-12-15 | $12.82 | $12.99 | $12.78 | $12.98 | $12.01 | 144,272 |
2020-12-14 | $12.83 | $12.85 | $12.69 | $12.69 | $11.75 | 83,440 |
2020-12-11 | $12.68 | $12.68 | $12.57 | $12.67 | $11.73 | 121,910 |
2020-12-10 | $12.73 | $12.88 | $12.70 | $12.84 | $11.88 | 87,964 |
2020-12-09 | $12.98 | $12.98 | $12.82 | $12.90 | $11.93 | 72,414 |
2020-12-08 | $12.82 | $12.89 | $12.81 | $12.89 | $11.93 | 184,899 |
2020-12-07 | $12.91 | $12.94 | $12.86 | $12.88 | $11.92 | 308,603 |
2020-12-04 | $13.03 | $13.09 | $12.99 | $13.02 | $12.05 | 71,246 |
2020-12-03 | $12.89 | $12.93 | $12.88 | $12.89 | $11.93 | 33,417 |
2020-12-02 | $12.74 | $12.91 | $12.74 | $12.87 | $11.91 | 204,809 |
2020-12-01 | $12.68 | $12.87 | $12.68 | $12.87 | $11.91 | 505,641 |
2020-11-30 | $12.71 | $12.71 | $12.42 | $12.43 | $11.50 | 141,804 |
2020-11-27 | $12.63 | $12.71 | $12.63 | $12.69 | $11.75 | 70,399 |
2020-11-25 | $12.66 | $12.75 | $12.62 | $12.72 | $11.77 | 38,074 |
2020-11-24 | $12.65 | $12.82 | $12.64 | $12.82 | $11.87 | 63,189 |
2020-11-23 | $12.37 | $12.44 | $12.33 | $12.37 | $11.45 | 31,270 |
2020-11-20 | $12.24 | $12.29 | $12.22 | $12.26 | $11.35 | 45,139 |
2020-11-19 | $12.18 | $12.29 | $12.15 | $12.29 | $11.37 | 30,367 |
2020-11-18 | $12.30 | $12.38 | $12.23 | $12.24 | $11.33 | 65,150 |
2020-11-17 | $12.18 | $12.31 | $12.17 | $12.29 | $11.37 | 66,029 |
2020-11-16 | $12.14 | $12.18 | $12.06 | $12.14 | $11.24 | 395,853 |
2020-11-13 | $11.72 | $11.86 | $11.72 | $11.85 | $10.97 | 47,173 |
2020-11-12 | $11.60 | $11.67 | $11.51 | $11.54 | $10.68 | 59,665 |
2020-11-11 | $11.76 | $11.76 | $11.66 | $11.72 | $10.85 | 80,278 |
2020-11-10 | $11.72 | $11.81 | $11.70 | $11.76 | $10.88 | 51,553 |
2020-11-09 | $11.55 | $11.58 | $11.38 | $11.39 | $10.54 | 220,810 |
2020-11-06 | $10.79 | $10.82 | $10.73 | $10.74 | $9.94 | 66,489 |
2020-11-05 | $10.67 | $10.75 | $10.64 | $10.70 | $9.90 | 65,786 |
2020-11-04 | $10.45 | $10.57 | $10.35 | $10.47 | $9.69 | 77,011 |
2020-11-03 | $10.38 | $10.52 | $10.38 | $10.47 | $9.69 | 70,158 |
2020-11-02 | $10.05 | $10.11 | $10.01 | $10.08 | $9.33 | 55,528 |
2020-10-30 | $9.89 | $9.93 | $9.83 | $9.92 | $9.18 | 108,318 |
2020-10-29 | $9.76 | $9.89 | $9.68 | $9.86 | $9.12 | 94,824 |
2020-10-28 | $9.85 | $9.91 | $9.77 | $9.81 | $9.08 | 102,516 |
2020-10-27 | $10.43 | $10.45 | $10.25 | $10.26 | $9.50 | 57,765 |
2020-10-26 | $10.63 | $10.63 | $10.44 | $10.53 | $9.75 | 103,712 |
2020-10-23 | $10.74 | $10.77 | $10.66 | $10.74 | $9.94 | 100,127 |
2020-10-22 | $10.57 | $10.64 | $10.54 | $10.62 | $9.83 | 36,712 |
2020-10-21 | $10.66 | $10.71 | $10.63 | $10.63 | $9.83 | 107,946 |
2020-10-20 | $10.72 | $10.80 | $10.69 | $10.70 | $9.91 | 68,171 |
2020-10-19 | $10.64 | $10.71 | $10.56 | $10.57 | $9.78 | 94,853 |
2020-10-16 | $10.56 | $10.62 | $10.54 | $10.59 | $9.80 | 37,405 |
2020-10-15 | $10.38 | $10.51 | $10.37 | $10.50 | $9.72 | 50,937 |
2020-10-14 | $10.74 | $10.77 | $10.67 | $10.69 | $9.89 | 74,151 |
2020-10-13 | $10.83 | $10.83 | $10.70 | $10.71 | $9.91 | 76,412 |
2020-10-12 | $10.92 | $10.98 | $10.92 | $10.98 | $10.16 | 32,310 |
2020-10-09 | $10.91 | $10.98 | $10.85 | $10.89 | $10.08 | 59,908 |
2020-10-08 | $10.87 | $10.89 | $10.83 | $10.89 | $10.08 | 74,689 |
2020-10-07 | $10.70 | $10.77 | $10.69 | $10.74 | $9.94 | 73,438 |
2020-10-06 | $10.79 | $10.82 | $10.63 | $10.66 | $9.87 | 86,341 |
2020-10-05 | $10.60 | $10.68 | $10.58 | $10.68 | $9.88 | 66,155 |
2020-10-02 | $10.27 | $10.46 | $10.27 | $10.43 | $9.65 | 98,728 |
2020-10-01 | $10.35 | $10.38 | $10.30 | $10.35 | $9.57 | 76,139 |
2020-09-30 | $10.27 | $10.37 | $10.22 | $10.26 | $9.50 | 187,875 |
2020-09-29 | $10.20 | $10.24 | $10.14 | $10.19 | $9.43 | 208,166 |
2020-09-28 | $10.17 | $10.25 | $10.17 | $10.23 | $9.47 | 94,388 |
2020-09-25 | $9.83 | $9.92 | $9.78 | $9.92 | $9.18 | 52,260 |
2020-09-24 | $9.97 | $10.05 | $9.91 | $9.97 | $9.23 | 148,495 |
2020-09-23 | $10.36 | $10.39 | $10.13 | $10.16 | $9.22 | 68,042 |
2020-09-22 | $10.40 | $10.43 | $10.26 | $10.36 | $9.40 | 67,373 |
2020-09-21 | $10.46 | $10.50 | $10.29 | $10.40 | $9.44 | 119,695 |
2020-09-18 | $10.90 | $10.91 | $10.79 | $10.82 | $9.82 | 89,884 |
2020-09-17 | $10.97 | $11.04 | $10.97 | $11.04 | $10.02 | 196,685 |
2020-09-16 | $11.08 | $11.16 | $11.04 | $11.06 | $10.04 | 110,201 |
2020-09-15 | $11.17 | $11.17 | $11.06 | $11.09 | $10.07 | 86,079 |
2020-09-14 | $11.13 | $11.13 | $11.06 | $11.07 | $10.05 | 54,223 |
2020-09-11 | $11.10 | $11.14 | $11.03 | $11.10 | $10.07 | 30,291 |
2020-09-10 | $11.27 | $11.32 | $11.03 | $11.05 | $10.03 | 117,956 |
2020-09-09 | $11.22 | $11.27 | $11.20 | $11.21 | $10.18 | 64,381 |
2020-09-08 | $11.00 | $11.05 | $10.95 | $10.95 | $9.94 | 52,366 |
2020-09-04 | $11.11 | $11.16 | $10.92 | $11.12 | $10.09 | 52,850 |
2020-09-03 | $11.24 | $11.28 | $10.98 | $11.03 | $10.01 | 86,262 |
2020-09-02 | $11.07 | $11.20 | $11.06 | $11.19 | $10.16 | 44,868 |
2020-09-01 | $11.09 | $11.14 | $11.03 | $11.10 | $10.08 | 83,102 |
2020-08-31 | $11.24 | $11.27 | $11.17 | $11.18 | $10.15 | 66,133 |
2020-08-28 | $11.25 | $11.29 | $11.20 | $11.28 | $10.24 | 93,149 |
2020-08-27 | $11.26 | $11.26 | $11.10 | $11.17 | $10.14 | 65,375 |
2020-08-26 | $11.21 | $11.29 | $11.21 | $11.27 | $10.23 | 60,683 |
2020-08-25 | $11.19 | $11.20 | $11.03 | $11.12 | $10.09 | 83,225 |
2020-08-24 | $11.09 | $11.14 | $11.06 | $11.12 | $10.09 | 199,182 |
2020-08-21 | $10.88 | $10.96 | $10.86 | $10.94 | $9.93 | 412,123 |
2020-08-20 | $10.94 | $11.05 | $10.94 | $11.03 | $10.01 | 38,359 |
2020-08-19 | $11.13 | $11.16 | $11.03 | $11.05 | $10.03 | 48,049 |
2020-08-18 | $11.23 | $11.24 | $11.13 | $11.15 | $10.12 | 44,431 |
2020-08-17 | $11.24 | $11.24 | $11.18 | $11.20 | $10.17 | 85,113 |
2020-08-14 | $11.16 | $11.24 | $11.16 | $11.21 | $10.18 | 107,013 |
2020-08-13 | $11.41 | $11.43 | $11.28 | $11.30 | $10.26 | 62,765 |
2020-08-12 | $11.59 | $11.59 | $11.52 | $11.52 | $10.46 | 45,034 |
2020-08-11 | $11.49 | $11.50 | $11.31 | $11.34 | $10.29 | 92,893 |
2020-08-10 | $11.18 | $11.21 | $11.15 | $11.21 | $10.17 | 70,985 |
2020-08-07 | $11.02 | $11.13 | $11.00 | $11.13 | $10.10 | 43,739 |
2020-08-06 | $11.07 | $11.17 | $11.06 | $11.16 | $10.13 | 83,802 |
2020-08-05 | $11.14 | $11.20 | $11.10 | $11.12 | $10.09 | 68,553 |
2020-08-04 | $10.89 | $11.01 | $10.88 | $11.00 | $9.98 | 69,151 |
2020-08-03 | $10.75 | $10.86 | $10.72 | $10.86 | $9.86 | 84,093 |
2020-07-31 | $10.85 | $10.85 | $10.57 | $10.66 | $9.68 | 90,004 |
2020-07-30 | $10.71 | $10.84 | $10.60 | $10.83 | $9.83 | 80,686 |
2020-07-29 | $11.04 | $11.13 | $11.00 | $11.11 | $10.08 | 56,288 |
2020-07-28 | $10.99 | $11.07 | $10.98 | $10.98 | $9.97 | 63,175 |
2020-07-27 | $11.01 | $11.07 | $10.99 | $11.06 | $10.04 | 50,459 |
2020-07-24 | $10.99 | $11.03 | $10.95 | $10.96 | $9.95 | 67,389 |
2020-07-23 | $11.08 | $11.12 | $10.97 | $11.01 | $9.99 | 146,883 |
2020-07-22 | $11.09 | $11.16 | $11.09 | $11.15 | $10.12 | 46,298 |
2020-07-21 | $11.06 | $11.13 | $11.05 | $11.06 | $10.04 | 72,971 |
2020-07-20 | $10.94 | $11.03 | $10.93 | $11.03 | $10.01 | 70,398 |
2020-07-17 | $10.93 | $10.97 | $10.91 | $10.97 | $9.96 | 62,177 |
2020-07-16 | $10.93 | $11.00 | $10.91 | $10.95 | $9.94 | 58,489 |
2020-07-15 | $10.97 | $11.00 | $10.87 | $10.93 | $9.92 | 70,574 |
2020-07-14 | $10.71 | $10.89 | $10.69 | $10.88 | $9.88 | 137,088 |
2020-07-13 | $10.73 | $10.78 | $10.53 | $10.56 | $9.59 | 90,635 |
2020-07-10 | $10.50 | $10.66 | $10.50 | $10.66 | $9.68 | 57,000 |
2020-07-09 | $10.66 | $10.70 | $10.40 | $10.47 | $9.50 | 365,054 |
2020-07-08 | $10.60 | $10.71 | $10.59 | $10.70 | $9.71 | 60,383 |
2020-07-07 | $10.73 | $10.74 | $10.60 | $10.60 | $9.62 | 77,066 |
2020-07-06 | $10.84 | $10.87 | $10.75 | $10.82 | $9.82 | 150,627 |
2020-07-02 | $10.70 | $10.76 | $10.61 | $10.64 | $9.66 | 60,360 |
2020-07-01 | $10.40 | $10.52 | $10.40 | $10.47 | $9.50 | 46,143 |
2020-06-30 | $10.35 | $10.49 | $10.30 | $10.45 | $9.49 | 89,908 |
2020-06-29 | $10.36 | $10.47 | $10.32 | $10.42 | $9.46 | 97,266 |
2020-06-26 | $10.43 | $10.43 | $10.23 | $10.24 | $9.29 | 41,690 |
2020-06-25 | $10.31 | $10.53 | $10.28 | $10.52 | $9.55 | 138,028 |
2020-06-24 | $10.74 | $10.75 | $10.51 | $10.52 | $9.36 | 70,546 |
2020-06-23 | $11.00 | $11.03 | $10.92 | $10.92 | $9.71 | 124,868 |
2020-06-22 | $10.68 | $10.76 | $10.60 | $10.75 | $9.56 | 58,369 |
2020-06-19 | $10.88 | $10.88 | $10.58 | $10.59 | $9.42 | 94,424 |
2020-06-18 | $10.77 | $10.85 | $10.71 | $10.82 | $9.62 | 64,044 |
2020-06-17 | $10.97 | $10.97 | $10.83 | $10.85 | $9.65 | 42,632 |
2020-06-16 | $11.06 | $11.12 | $10.81 | $10.91 | $9.70 | 73,587 |
2020-06-15 | $10.45 | $10.87 | $10.44 | $10.84 | $9.64 | 48,684 |
2020-06-12 | $10.84 | $10.90 | $10.57 | $10.76 | $9.57 | 30,448 |
2020-06-11 | $10.81 | $10.92 | $10.42 | $10.44 | $9.29 | 92,758 |
2020-06-10 | $11.45 | $11.45 | $11.27 | $11.30 | $10.05 | 69,043 |
2020-06-09 | $11.51 | $11.56 | $11.46 | $11.49 | $10.22 | 88,238 |
2020-06-08 | $11.82 | $11.88 | $11.66 | $11.87 | $10.56 | 46,502 |
2020-06-05 | $11.64 | $11.73 | $11.61 | $11.61 | $10.33 | 151,683 |
2020-06-04 | $11.16 | $11.33 | $11.09 | $11.24 | $10.00 | 119,161 |
2020-06-03 | $11.04 | $11.28 | $11.04 | $11.22 | $9.98 | 180,781 |
2020-06-02 | $10.63 | $10.73 | $10.62 | $10.73 | $9.54 | 69,003 |
2020-06-01 | $10.20 | $10.43 | $10.20 | $10.41 | $9.26 | 113,266 |
2020-05-29 | $10.10 | $10.14 | $9.99 | $10.08 | $8.97 | 111,436 |
2020-05-28 | $10.29 | $10.35 | $10.20 | $10.20 | $9.07 | 64,973 |
2020-05-27 | $10.22 | $10.26 | $10.10 | $10.24 | $9.11 | 83,436 |
2020-05-26 | $9.75 | $9.90 | $9.75 | $9.84 | $8.75 | 74,459 |
2020-05-22 | $9.35 | $9.35 | $9.25 | $9.34 | $8.31 | 95,916 |
2020-05-21 | $9.39 | $9.45 | $9.32 | $9.34 | $8.31 | 309,721 |
2020-05-20 | $9.43 | $9.51 | $9.43 | $9.48 | $8.43 | 117,343 |
2020-05-19 | $9.43 | $9.43 | $9.29 | $9.30 | $8.27 | 146,219 |
2020-05-18 | $9.29 | $9.54 | $9.27 | $9.51 | $8.46 | 317,826 |
2020-05-15 | $8.95 | $9.00 | $8.89 | $8.98 | $7.99 | 68,870 |
2020-05-14 | $8.78 | $9.03 | $8.68 | $9.03 | $8.03 | 171,529 |
2020-05-13 | $9.25 | $9.25 | $8.99 | $9.03 | $8.03 | 188,565 |
2020-05-12 | $9.53 | $9.54 | $9.34 | $9.34 | $8.31 | 100,731 |
2020-05-11 | $9.36 | $9.41 | $9.30 | $9.38 | $8.34 | 91,756 |
2020-05-08 | $9.50 | $9.53 | $9.45 | $9.51 | $8.46 | 167,585 |
2020-05-07 | $9.30 | $9.43 | $9.30 | $9.36 | $8.33 | 157,835 |
2020-05-06 | $9.37 | $9.40 | $9.17 | $9.17 | $8.16 | 134,176 |
2020-05-05 | $9.43 | $9.47 | $9.32 | $9.33 | $8.30 | 71,389 |
2020-05-04 | $9.36 | $9.42 | $9.28 | $9.36 | $8.33 | 133,896 |
2020-05-01 | $9.58 | $9.61 | $9.45 | $9.51 | $8.46 | 139,637 |
2020-04-30 | $9.80 | $9.84 | $9.69 | $9.76 | $8.68 | 131,183 |
2020-04-29 | $9.99 | $10.13 | $9.96 | $10.11 | $8.99 | 164,370 |
2020-04-28 | $9.75 | $9.78 | $9.59 | $9.64 | $8.57 | 180,166 |
2020-04-27 | $9.26 | $9.43 | $9.24 | $9.42 | $8.38 | 190,413 |
2020-04-24 | $9.22 | $9.24 | $9.09 | $9.24 | $8.22 | 108,160 |
2020-04-23 | $9.20 | $9.39 | $9.12 | $9.12 | $8.11 | 232,180 |
2020-04-22 | $9.20 | $9.23 | $9.12 | $9.20 | $8.18 | 131,697 |
2020-04-21 | $9.05 | $9.19 | $9.00 | $9.01 | $8.01 | 95,527 |
2020-04-20 | $9.26 | $9.43 | $9.25 | $9.27 | $8.25 | 189,608 |
2020-04-17 | $9.37 | $9.47 | $9.30 | $9.47 | $8.42 | 504,120 |
2020-04-16 | $9.17 | $9.18 | $9.01 | $9.11 | $8.10 | 236,179 |
2020-04-15 | $9.33 | $9.33 | $9.15 | $9.17 | $8.16 | 231,160 |
2020-04-14 | $9.80 | $9.84 | $9.72 | $9.74 | $8.66 | 123,196 |
2020-04-13 | $9.86 | $9.88 | $9.70 | $9.81 | $8.73 | 255,442 |
2020-04-09 | $9.75 | $9.96 | $9.75 | $9.92 | $8.82 | 139,521 |
2020-04-08 | $9.51 | $9.63 | $9.43 | $9.57 | $8.51 | 271,532 |
2020-04-07 | $9.79 | $9.86 | $9.53 | $9.55 | $8.49 | 247,230 |
2020-04-06 | $9.17 | $9.34 | $9.14 | $9.34 | $8.31 | 201,337 |
2020-04-03 | $8.93 | $8.95 | $8.74 | $8.80 | $7.83 | 141,070 |
2020-04-02 | $9.10 | $9.41 | $9.10 | $9.29 | $8.26 | 295,543 |
2020-04-01 | $9.27 | $9.31 | $9.04 | $9.04 | $8.04 | 146,626 |
2020-03-31 | $9.70 | $9.70 | $9.50 | $9.62 | $8.56 | 341,480 |
2020-03-30 | $9.61 | $9.76 | $9.47 | $9.73 | $8.65 | 125,937 |
2020-03-27 | $9.74 | $9.99 | $9.60 | $9.79 | $8.71 | 198,997 |
2020-03-26 | $9.80 | $10.30 | $9.78 | $10.24 | $9.11 | 410,260 |
2020-03-25 | $9.72 | $10.08 | $9.44 | $9.85 | $8.74 | 291,743 |
2020-03-24 | $9.08 | $9.44 | $9.00 | $9.31 | $8.26 | 222,120 |
2020-03-23 | $8.54 | $8.62 | $8.31 | $8.41 | $7.46 | 763,331 |
2020-03-20 | $8.96 | $9.05 | $8.53 | $8.53 | $7.57 | 241,268 |
2020-03-19 | $8.64 | $8.87 | $8.53 | $8.72 | $7.74 | 264,045 |
2020-03-18 | $8.78 | $8.97 | $8.50 | $8.67 | $7.69 | 379,289 |
2020-03-17 | $9.00 | $9.37 | $8.84 | $9.33 | $8.28 | 373,198 |
2020-03-16 | $8.77 | $9.26 | $8.70 | $8.92 | $7.91 | 255,277 |
2020-03-13 | $10.31 | $10.32 | $9.65 | $10.20 | $9.05 | 380,384 |
2020-03-12 | $10.20 | $10.23 | $9.53 | $9.70 | $8.60 | 350,374 |
2020-03-11 | $11.42 | $11.46 | $11.03 | $11.12 | $9.86 | 190,964 |
2020-03-10 | $11.77 | $11.77 | $11.30 | $11.65 | $10.33 | 287,977 |
2020-03-09 | $11.70 | $11.90 | $11.41 | $11.46 | $10.17 | 477,347 |
2020-03-06 | $12.56 | $12.67 | $12.48 | $12.60 | $11.18 | 163,099 |
2020-03-05 | $12.83 | $12.95 | $12.76 | $12.81 | $11.36 | 158,610 |
2020-03-04 | $13.02 | $13.23 | $12.96 | $13.23 | $11.74 | 164,918 |
2020-03-03 | $13.01 | $13.12 | $12.70 | $12.76 | $11.32 | 233,069 |
2020-03-02 | $12.70 | $12.91 | $12.62 | $12.88 | $11.43 | 173,716 |
2020-02-28 | $12.59 | $12.74 | $12.44 | $12.74 | $11.30 | 300,436 |
2020-02-27 | $13.11 | $13.23 | $12.92 | $12.92 | $11.46 | 129,865 |
2020-02-26 | $13.38 | $13.45 | $13.28 | $13.28 | $11.78 | 279,248 |
2020-02-25 | $13.60 | $13.60 | $13.28 | $13.30 | $11.80 | 224,607 |
2020-02-24 | $13.66 | $13.76 | $13.64 | $13.66 | $12.12 | 353,788 |
2020-02-21 | $14.17 | $14.21 | $14.15 | $14.17 | $12.57 | 146,958 |
2020-02-20 | $14.30 | $14.32 | $14.19 | $14.22 | $12.61 | 253,088 |
2020-02-19 | $14.36 | $14.39 | $14.35 | $14.36 | $12.74 | 140,281 |
2020-02-18 | $14.31 | $14.36 | $14.30 | $14.33 | $12.71 | 294,850 |
2020-02-14 | $14.29 | $14.32 | $14.28 | $14.32 | $12.70 | 92,032 |
2020-02-13 | $14.20 | $14.28 | $14.19 | $14.23 | $12.62 | 114,064 |
2020-02-12 | $14.27 | $14.29 | $14.24 | $14.29 | $12.68 | 185,741 |
2020-02-11 | $14.23 | $14.26 | $14.22 | $14.25 | $12.64 | 74,845 |
2020-02-10 | $14.09 | $14.13 | $14.08 | $14.13 | $12.53 | 90,855 |
2020-02-07 | $14.13 | $14.15 | $14.08 | $14.08 | $12.49 | 115,668 |
2020-02-06 | $14.15 | $14.15 | $14.12 | $14.14 | $12.54 | 155,805 |
2020-02-05 | $14.10 | $14.14 | $14.08 | $14.14 | $12.54 | 85,210 |
2020-02-04 | $14.01 | $14.05 | $14.00 | $14.03 | $12.45 | 68,287 |
2020-02-03 | $13.91 | $13.96 | $13.88 | $13.88 | $12.31 | 41,440 |
2020-01-31 | $13.99 | $13.99 | $13.88 | $13.93 | $12.36 | 47,544 |
2020-01-30 | $13.95 | $14.07 | $13.95 | $14.06 | $12.47 | 71,523 |
2020-01-29 | $14.03 | $14.10 | $14.03 | $14.06 | $12.47 | 92,674 |
2020-01-28 | $13.94 | $14.02 | $13.94 | $14.02 | $12.44 | 85,783 |
2020-01-27 | $13.92 | $13.96 | $13.88 | $13.88 | $12.31 | 71,928 |
2020-01-24 | $14.16 | $14.18 | $14.06 | $14.08 | $12.49 | 56,409 |
2020-01-23 | $14.06 | $14.13 | $14.03 | $14.12 | $12.53 | 83,049 |
2020-01-22 | $14.12 | $14.12 | $14.08 | $14.11 | $12.52 | 65,550 |
2020-01-21 | $14.10 | $14.15 | $14.06 | $14.08 | $12.49 | 65,546 |
2020-01-17 | $14.18 | $14.18 | $14.14 | $14.16 | $12.56 | 55,538 |
2020-01-16 | $14.10 | $14.14 | $14.08 | $14.14 | $12.54 | 90,866 |
2020-01-15 | $14.01 | $14.05 | $14.01 | $14.03 | $12.45 | 46,316 |
2020-01-14 | $13.98 | $14.05 | $13.98 | $14.02 | $12.44 | 80,105 |
2020-01-13 | $13.97 | $14.02 | $13.95 | $14.02 | $12.44 | 60,652 |
2020-01-10 | $14.00 | $14.01 | $13.93 | $13.95 | $12.37 | 70,198 |
2020-01-09 | $14.00 | $14.01 | $13.97 | $14.00 | $12.42 | 73,582 |
2020-01-08 | $13.99 | $14.04 | $13.97 | $13.99 | $12.41 | 160,176 |
2020-01-07 | $14.05 | $14.07 | $14.01 | $14.04 | $12.45 | 350,185 |
2020-01-06 | $14.02 | $14.11 | $14.02 | $14.09 | $12.50 | 70,607 |
2020-01-03 | $14.08 | $14.12 | $14.04 | $14.04 | $12.45 | 94,167 |
2020-01-02 | $14.12 | $14.20 | $14.12 | $14.20 | $12.60 | 94,295 |
2019-12-31 | $14.05 | $14.05 | $13.96 | $14.04 | $12.45 | 27,378 |
2019-12-30 | $14.08 | $14.08 | $13.97 | $13.97 | $12.39 | 87,042 |
2019-12-27 | $14.07 | $14.10 | $14.06 | $14.08 | $12.49 | 119,828 |
2019-12-26 | $13.94 | $13.99 | $13.94 | $13.99 | $12.41 | 19,747 |
2019-12-24 | $13.94 | $13.97 | $13.91 | $13.92 | $12.35 | 33,223 |
2019-12-23 | $13.94 | $13.96 | $13.90 | $13.94 | $12.37 | 39,682 |
2019-12-20 | $13.95 | $13.97 | $13.92 | $13.94 | $12.37 | 94,770 |
2019-12-19 | $13.89 | $13.94 | $13.87 | $13.91 | $12.34 | 56,724 |
2019-12-18 | $13.86 | $13.91 | $13.86 | $13.88 | $12.31 | 131,621 |
2019-12-17 | $13.91 | $13.91 | $13.87 | $13.90 | $12.33 | 64,956 |
2019-12-16 | $13.90 | $13.92 | $13.88 | $13.90 | $12.33 | 77,610 |
2019-12-13 | $13.74 | $13.84 | $13.72 | $13.76 | $12.21 | 53,022 |
2019-12-12 | $13.55 | $13.65 | $13.55 | $13.63 | $12.04 | 57,576 |
2019-12-11 | $13.49 | $13.58 | $13.49 | $13.56 | $11.98 | 50,664 |
2019-12-10 | $13.49 | $13.51 | $13.45 | $13.50 | $11.93 | 53,041 |
2019-12-09 | $13.49 | $13.51 | $13.46 | $13.48 | $11.91 | 62,854 |
2019-12-06 | $13.49 | $13.50 | $13.44 | $13.49 | $11.92 | 89,818 |
2019-12-05 | $13.44 | $13.44 | $13.37 | $13.40 | $11.84 | 35,889 |
2019-12-04 | $13.35 | $13.41 | $13.35 | $13.41 | $11.85 | 60,797 |
2019-12-03 | $13.21 | $13.26 | $13.17 | $13.25 | $11.71 | 122,854 |
2019-12-02 | $13.38 | $13.38 | $13.26 | $13.30 | $11.75 | 70,243 |
2019-11-29 | $13.39 | $13.41 | $13.37 | $13.37 | $11.81 | 21,169 |
2019-11-27 | $13.45 | $13.47 | $13.43 | $13.47 | $11.90 | 111,612 |
2019-11-26 | $13.42 | $13.44 | $13.40 | $13.42 | $11.86 | 49,818 |
2019-11-25 | $13.43 | $13.46 | $13.43 | $13.45 | $11.88 | 56,134 |
2019-11-22 | $13.43 | $13.43 | $13.36 | $13.40 | $11.84 | 52,360 |
2019-11-21 | $13.44 | $13.44 | $13.36 | $13.39 | $11.83 | 75,958 |
2019-11-20 | $13.43 | $13.44 | $13.37 | $13.41 | $11.85 | 82,391 |
2019-11-19 | $13.55 | $13.56 | $13.47 | $13.48 | $11.91 | 98,490 |
2019-11-18 | $13.49 | $13.56 | $13.49 | $13.52 | $11.94 | 173,815 |
2019-11-15 | $13.41 | $13.46 | $13.40 | $13.45 | $11.88 | 66,340 |
2019-11-14 | $13.40 | $13.46 | $13.40 | $13.45 | $11.88 | 94,010 |
2019-11-13 | $13.40 | $13.46 | $13.40 | $13.44 | $11.87 | 77,607 |
2019-11-12 | $13.50 | $13.52 | $13.46 | $13.48 | $11.91 | 59,525 |
2019-11-11 | $13.48 | $13.51 | $13.47 | $13.51 | $11.94 | 74,272 |
2019-11-08 | $13.46 | $13.49 | $13.44 | $13.47 | $11.90 | 38,625 |
2019-11-07 | $13.57 | $13.57 | $13.48 | $13.49 | $11.92 | 343,728 |
2019-11-06 | $13.52 | $13.54 | $13.49 | $13.51 | $11.94 | 80,785 |
2019-11-05 | $13.48 | $13.50 | $13.44 | $13.47 | $11.90 | 222,993 |
2019-11-04 | $13.53 | $13.57 | $13.48 | $13.50 | $11.93 | 70,200 |
2019-11-01 | $13.43 | $13.47 | $13.42 | $13.44 | $11.87 | 102,728 |
2019-10-31 | $13.38 | $13.41 | $13.35 | $13.40 | $11.84 | 51,250 |
2019-10-30 | $13.32 | $13.43 | $13.28 | $13.42 | $11.86 | 40,994 |
2019-10-29 | $13.30 | $13.39 | $13.30 | $13.37 | $11.81 | 74,491 |
2019-10-28 | $13.37 | $13.43 | $13.37 | $13.42 | $11.86 | 111,982 |
2019-10-25 | $13.34 | $13.37 | $13.32 | $13.35 | $11.79 | 50,600 |
2019-10-24 | $13.47 | $13.49 | $13.41 | $13.42 | $11.86 | 64,548 |
2019-10-23 | $13.36 | $13.44 | $13.36 | $13.44 | $11.87 | 77,702 |
2019-10-22 | $13.34 | $13.41 | $13.32 | $13.34 | $11.79 | 288,425 |
2019-10-21 | $13.36 | $13.38 | $13.31 | $13.33 | $11.78 | 35,858 |
2019-10-18 | $13.17 | $13.25 | $13.17 | $13.24 | $11.70 | 75,725 |
2019-10-17 | $13.21 | $13.24 | $13.16 | $13.19 | $11.65 | 67,530 |
2019-10-16 | $13.06 | $13.13 | $13.06 | $13.10 | $11.57 | 108,473 |
2019-10-15 | $12.89 | $13.08 | $12.89 | $13.04 | $11.52 | 72,804 |
2019-10-14 | $12.84 | $12.89 | $12.84 | $12.85 | $11.35 | 45,218 |
2019-10-11 | $12.89 | $12.97 | $12.89 | $12.91 | $11.41 | 91,821 |
2019-10-10 | $12.53 | $12.62 | $12.53 | $12.61 | $11.14 | 53,584 |
2019-10-09 | $12.49 | $12.51 | $12.46 | $12.50 | $11.04 | 64,323 |
2019-10-08 | $12.43 | $12.46 | $12.40 | $12.41 | $10.96 | 80,305 |
2019-10-07 | $12.53 | $12.58 | $12.53 | $12.54 | $11.08 | 27,959 |
2019-10-04 | $12.42 | $12.51 | $12.42 | $12.51 | $11.05 | 69,685 |
2019-10-03 | $12.34 | $12.43 | $12.33 | $12.42 | $10.97 | 56,155 |
2019-10-02 | $12.48 | $12.48 | $12.34 | $12.37 | $10.93 | 121,053 |
2019-10-01 | $12.70 | $12.71 | $12.63 | $12.65 | $11.18 | 96,818 |
2019-09-30 | $12.76 | $12.77 | $12.73 | $12.74 | $11.26 | 49,105 |
2019-09-27 | $12.69 | $12.74 | $12.67 | $12.69 | $11.21 | 79,608 |
2019-09-26 | $12.65 | $12.71 | $12.65 | $12.70 | $11.22 | 94,008 |
2019-09-25 | $12.56 | $12.58 | $12.52 | $12.58 | $11.11 | 148,101 |
2019-09-24 | $12.74 | $12.76 | $12.69 | $12.69 | $11.13 | 67,738 |
2019-09-23 | $12.70 | $12.78 | $12.70 | $12.76 | $11.19 | 59,211 |
2019-09-20 | $12.84 | $12.86 | $12.78 | $12.78 | $11.21 | 68,539 |
2019-09-19 | $12.82 | $12.85 | $12.81 | $12.82 | $11.25 | 81,881 |
2019-09-18 | $12.73 | $12.77 | $12.69 | $12.74 | $11.18 | 52,739 |
2019-09-17 | $12.63 | $12.72 | $12.63 | $12.71 | $11.15 | 112,212 |
2019-09-16 | $12.68 | $12.70 | $12.65 | $12.67 | $11.12 | 46,402 |
2019-09-13 | $12.77 | $12.77 | $12.72 | $12.73 | $11.17 | 56,963 |
2019-09-12 | $12.57 | $12.70 | $12.57 | $12.68 | $11.12 | 143,263 |
2019-09-11 | $12.51 | $12.59 | $12.51 | $12.58 | $11.04 | 75,948 |
2019-09-10 | $12.49 | $12.55 | $12.49 | $12.52 | $10.98 | 83,643 |
2019-09-09 | $12.43 | $12.44 | $12.41 | $12.42 | $10.90 | 71,015 |
2019-09-06 | $12.38 | $12.41 | $12.38 | $12.39 | $10.87 | 83,334 |
2019-09-05 | $12.43 | $12.46 | $12.40 | $12.42 | $10.90 | 63,510 |
2019-09-04 | $12.28 | $12.33 | $12.28 | $12.32 | $10.81 | 49,696 |
2019-09-03 | $12.11 | $12.16 | $12.11 | $12.15 | $10.66 | 117,191 |
2019-08-30 | $12.23 | $12.25 | $12.16 | $12.21 | $10.71 | 67,714 |
2019-08-29 | $12.21 | $12.23 | $12.18 | $12.21 | $10.71 | 45,796 |
2019-08-28 | $12.09 | $12.15 | $12.07 | $12.11 | $10.62 | 75,260 |
2019-08-27 | $12.20 | $12.22 | $12.14 | $12.15 | $10.66 | 144,440 |
2019-08-26 | $12.18 | $12.18 | $12.12 | $12.15 | $10.66 | 75,811 |
2019-08-23 | $12.17 | $12.24 | $12.07 | $12.07 | $10.59 | 115,411 |
2019-08-22 | $12.19 | $12.20 | $12.13 | $12.18 | $10.69 | 67,662 |
2019-08-21 | $12.19 | $12.19 | $12.13 | $12.15 | $10.66 | 111,459 |
2019-08-20 | $12.09 | $12.10 | $12.04 | $12.07 | $10.59 | 280,186 |
2019-08-19 | $12.18 | $12.20 | $12.16 | $12.16 | $10.67 | 319,187 |
2019-08-16 | $12.01 | $12.10 | $12.01 | $12.09 | $10.61 | 87,653 |
2019-08-15 | $11.95 | $11.99 | $11.90 | $11.96 | $10.49 | 186,245 |
2019-08-14 | $11.99 | $12.00 | $11.93 | $11.93 | $10.47 | 166,647 |
2019-08-13 | $12.13 | $12.22 | $12.13 | $12.20 | $10.70 | 62,157 |
2019-08-12 | $12.13 | $12.17 | $12.09 | $12.10 | $10.62 | 151,349 |
2019-08-09 | $12.14 | $12.19 | $12.12 | $12.16 | $10.67 | 113,308 |
2019-08-08 | $12.16 | $12.26 | $12.16 | $12.21 | $10.71 | 163,258 |
2019-08-07 | $12.03 | $12.16 | $12.03 | $12.15 | $10.66 | 159,005 |
2019-08-06 | $12.14 | $12.14 | $12.03 | $12.10 | $10.62 | 148,584 |
2019-08-05 | $12.14 | $12.16 | $12.02 | $12.07 | $10.59 | 104,997 |
2019-08-02 | $12.25 | $12.27 | $12.17 | $12.21 | $10.71 | 81,703 |
2019-08-01 | $12.25 | $12.34 | $12.19 | $12.21 | $10.71 | 95,283 |
2019-07-31 | $12.35 | $12.37 | $12.18 | $12.25 | $10.75 | 167,659 |
2019-07-30 | $12.37 | $12.40 | $12.31 | $12.32 | $10.81 | 122,193 |
2019-07-29 | $12.56 | $12.57 | $12.53 | $12.55 | $11.01 | 93,839 |
2019-07-26 | $12.51 | $12.53 | $12.49 | $12.49 | $10.96 | 65,568 |
2019-07-25 | $12.61 | $12.65 | $12.51 | $12.52 | $10.98 | 94,137 |
2019-07-24 | $12.59 | $12.62 | $12.59 | $12.61 | $11.06 | 68,586 |
2019-07-23 | $12.61 | $12.65 | $12.59 | $12.62 | $11.07 | 106,971 |
2019-07-22 | $12.54 | $12.57 | $12.53 | $12.55 | $11.01 | 109,158 |
2019-07-19 | $12.56 | $12.59 | $12.55 | $12.55 | $11.01 | 53,675 |
2019-07-18 | $12.55 | $12.65 | $12.55 | $12.65 | $11.10 | 79,812 |
2019-07-17 | $12.60 | $12.60 | $12.54 | $12.55 | $11.01 | 76,417 |
2019-07-16 | $12.64 | $12.64 | $12.57 | $12.58 | $11.04 | 64,873 |
2019-07-15 | $12.65 | $12.68 | $12.64 | $12.65 | $11.10 | 93,652 |
2019-07-12 | $12.64 | $12.65 | $12.63 | $12.65 | $11.10 | 36,647 |
2019-07-11 | $12.65 | $12.66 | $12.59 | $12.64 | $11.09 | 95,284 |
2019-07-10 | $12.62 | $12.65 | $12.58 | $12.61 | $11.06 | 59,682 |
2019-07-09 | $12.52 | $12.57 | $12.52 | $12.57 | $11.03 | 70,314 |
2019-07-08 | $12.56 | $12.58 | $12.54 | $12.55 | $11.01 | 141,482 |
2019-07-05 | $12.65 | $12.66 | $12.60 | $12.65 | $11.10 | 60,945 |
2019-07-03 | $12.67 | $12.71 | $12.67 | $12.70 | $11.14 | 50,584 |
2019-07-02 | $12.54 | $12.59 | $12.54 | $12.57 | $11.03 | 75,877 |
2019-07-01 | $12.57 | $12.58 | $12.47 | $12.50 | $10.97 | 119,655 |
2019-06-28 | $12.48 | $12.52 | $12.46 | $12.51 | $10.97 | 159,062 |
2019-06-27 | $12.47 | $12.48 | $12.44 | $12.45 | $10.92 | 145,238 |
2019-06-26 | $12.45 | $12.49 | $12.44 | $12.44 | $10.91 | 151,612 |
2019-06-25 | $12.50 | $12.52 | $12.43 | $12.43 | $10.90 | 95,419 |
2019-06-24 | $12.52 | $12.56 | $12.50 | $12.50 | $10.97 | 92,397 |
2019-06-21 | $12.48 | $12.52 | $12.48 | $12.51 | $10.97 | 95,097 |
2019-06-20 | $12.53 | $12.53 | $12.47 | $12.50 | $10.97 | 144,587 |
2019-06-19 | $12.40 | $12.49 | $12.40 | $12.48 | $10.95 | 73,986 |
2019-06-18 | $12.36 | $12.42 | $12.36 | $12.40 | $10.88 | 135,196 |
2019-06-17 | $12.30 | $12.33 | $12.26 | $12.26 | $10.76 | 83,985 |
2019-06-14 | $12.35 | $12.35 | $12.29 | $12.31 | $10.80 | 90,800 |
2019-06-13 | $12.86 | $12.88 | $12.83 | $12.85 | $10.87 | 64,436 |
2019-06-12 | $12.86 | $12.89 | $12.81 | $12.81 | $10.84 | 55,993 |
2019-06-11 | $12.94 | $12.95 | $12.90 | $12.91 | $10.92 | 58,897 |
2019-06-10 | $12.88 | $12.92 | $12.87 | $12.89 | $10.91 | 143,857 |
2019-06-07 | $12.86 | $12.91 | $12.86 | $12.88 | $10.90 | 51,282 |
2019-06-06 | $12.74 | $12.75 | $12.69 | $12.73 | $10.77 | 53,584 |
2019-06-05 | $12.69 | $12.71 | $12.66 | $12.67 | $10.72 | 37,321 |
2019-06-04 | $12.65 | $12.69 | $12.61 | $12.68 | $10.73 | 106,005 |
2019-06-03 | $12.47 | $12.54 | $12.47 | $12.52 | $10.59 | 145,487 |
2019-05-31 | $12.38 | $12.47 | $12.38 | $12.45 | $10.54 | 75,480 |
2019-05-30 | $12.43 | $12.48 | $12.43 | $12.47 | $10.55 | 91,221 |
2019-05-29 | $12.46 | $12.47 | $12.42 | $12.46 | $10.54 | 125,226 |
2019-05-28 | $12.62 | $12.64 | $12.52 | $12.52 | $10.59 | 115,406 |
2019-05-24 | $12.66 | $12.69 | $12.65 | $12.68 | $10.73 | 64,786 |
2019-05-23 | $12.49 | $12.51 | $12.45 | $12.50 | $10.58 | 91,216 |
2019-05-22 | $12.65 | $12.68 | $12.64 | $12.66 | $10.71 | 70,455 |
2019-05-21 | $12.73 | $12.78 | $12.71 | $12.76 | $10.80 | 72,805 |
2019-05-20 | $12.67 | $12.72 | $12.66 | $12.70 | $10.75 | 81,652 |
2019-05-17 | $12.69 | $12.76 | $12.69 | $12.71 | $10.76 | 126,675 |
2019-05-16 | $12.75 | $12.84 | $12.75 | $12.80 | $10.83 | 68,331 |
2019-05-15 | $12.61 | $12.74 | $12.61 | $12.73 | $10.77 | 99,706 |
2019-05-14 | $12.67 | $12.76 | $12.67 | $12.71 | $10.76 | 165,769 |
2019-05-13 | $12.70 | $12.71 | $12.63 | $12.66 | $10.71 | 152,311 |
2019-05-10 | $12.77 | $12.87 | $12.75 | $12.86 | $10.88 | 104,128 |
2019-05-09 | $12.70 | $12.81 | $12.69 | $12.79 | $10.82 | 133,629 |
2019-05-08 | $12.85 | $12.87 | $12.82 | $12.83 | $10.86 | 150,955 |
2019-05-07 | $12.95 | $12.95 | $12.82 | $12.86 | $10.88 | 138,900 |
2019-05-06 | $12.95 | $13.09 | $12.95 | $13.08 | $11.07 | 87,737 |
2019-05-03 | $13.14 | $13.19 | $13.12 | $13.17 | $11.14 | 71,506 |
2019-05-02 | $13.17 | $13.20 | $13.10 | $13.12 | $11.10 | 62,771 |
2019-05-01 | $13.23 | $13.27 | $13.13 | $13.13 | $11.11 | 120,049 |
2019-04-30 | $13.21 | $13.25 | $13.19 | $13.24 | $11.20 | 125,734 |
2019-04-29 | $13.16 | $13.22 | $13.16 | $13.21 | $11.18 | 49,784 |
2019-04-26 | $13.12 | $13.18 | $13.12 | $13.13 | $11.11 | 130,709 |
2019-04-25 | $13.08 | $13.12 | $13.06 | $13.12 | $11.10 | 105,741 |
2019-04-24 | $13.15 | $13.17 | $13.10 | $13.12 | $11.10 | 70,217 |
2019-04-23 | $13.18 | $13.22 | $13.17 | $13.21 | $11.18 | 56,343 |
2019-04-22 | $13.23 | $13.29 | $13.23 | $13.29 | $11.25 | 127,662 |
2019-04-18 | $13.22 | $13.27 | $13.22 | $13.24 | $11.20 | 145,776 |
2019-04-17 | $13.31 | $13.34 | $13.29 | $13.32 | $11.27 | 99,430 |
2019-04-16 | $13.29 | $13.31 | $13.26 | $13.26 | $11.22 | 116,904 |
2019-04-15 | $13.24 | $13.27 | $13.23 | $13.27 | $11.23 | 61,503 |
2019-04-12 | $13.23 | $13.24 | $13.19 | $13.22 | $11.19 | 66,968 |
2019-04-11 | $13.12 | $13.16 | $13.10 | $13.13 | $11.11 | 50,436 |
2019-04-10 | $13.05 | $13.10 | $13.05 | $13.09 | $11.08 | 105,362 |
2019-04-09 | $13.05 | $13.06 | $13.01 | $13.02 | $11.02 | 73,370 |
2019-04-08 | $13.09 | $13.11 | $13.05 | $13.06 | $11.05 | 78,230 |
2019-04-05 | $13.06 | $13.09 | $13.04 | $13.06 | $11.05 | 2,022,954 |
2019-04-04 | $13.10 | $13.13 | $13.09 | $13.13 | $11.11 | 76,034 |
2019-04-03 | $13.09 | $13.14 | $13.08 | $13.12 | $11.10 | 79,433 |
2019-04-02 | $12.95 | $13.01 | $12.93 | $13.01 | $11.01 | 62,724 |
2019-04-01 | $12.90 | $12.95 | $12.90 | $12.94 | $10.95 | 94,740 |
2019-03-29 | $12.88 | $12.88 | $12.79 | $12.83 | $10.86 | 83,452 |
2019-03-28 | $12.82 | $12.85 | $12.78 | $12.81 | $10.84 | 56,985 |
2019-03-27 | $12.94 | $12.99 | $12.89 | $12.97 | $10.98 | 75,987 |
2019-03-26 | $12.91 | $12.94 | $12.87 | $12.88 | $10.90 | 97,709 |
2019-03-25 | $12.91 | $12.93 | $12.84 | $12.87 | $10.89 | 95,518 |
2019-03-22 | $12.95 | $12.98 | $12.89 | $12.90 | $10.92 | 123,585 |
2019-03-21 | $13.10 | $13.16 | $13.08 | $13.15 | $11.13 | 151,674 |
2019-03-20 | $13.21 | $13.34 | $13.17 | $13.27 | $11.18 | 138,407 |
2019-03-19 | $13.37 | $13.37 | $13.24 | $13.27 | $11.18 | 183,081 |
2019-03-18 | $13.22 | $13.27 | $13.20 | $13.27 | $11.18 | 130,585 |
2019-03-15 | $13.09 | $13.14 | $13.09 | $13.14 | $11.07 | 101,693 |
2019-03-14 | $13.00 | $13.04 | $13.00 | $13.01 | $10.96 | 113,860 |
2019-03-13 | $12.84 | $12.94 | $12.84 | $12.93 | $10.89 | 78,660 |
2019-03-12 | $12.81 | $12.83 | $12.79 | $12.81 | $10.79 | 61,933 |
2019-03-11 | $12.72 | $12.80 | $12.72 | $12.80 | $10.78 | 85,793 |
2019-03-08 | $12.67 | $12.74 | $12.67 | $12.74 | $10.73 | 62,091 |
2019-03-07 | $12.77 | $12.78 | $12.69 | $12.70 | $10.70 | 105,566 |
2019-03-06 | $12.86 | $12.88 | $12.82 | $12.82 | $10.80 | 92,614 |
2019-03-05 | $12.86 | $12.88 | $12.81 | $12.86 | $10.83 | 133,164 |
2019-03-04 | $12.88 | $12.88 | $12.79 | $12.84 | $10.81 | 121,676 |
2019-03-01 | $12.90 | $12.93 | $12.86 | $12.89 | $10.86 | 67,858 |
2019-02-28 | $12.84 | $12.90 | $12.84 | $12.85 | $10.82 | 49,593 |
2019-02-27 | $12.83 | $12.86 | $12.82 | $12.83 | $10.81 | 86,964 |
2019-02-26 | $12.77 | $12.83 | $12.76 | $12.81 | $10.79 | 87,382 |
2019-02-25 | $12.75 | $12.76 | $12.71 | $12.73 | $10.72 | 64,224 |
2019-02-22 | $12.66 | $12.70 | $12.66 | $12.68 | $10.68 | 60,527 |
2019-02-21 | $12.67 | $12.68 | $12.63 | $12.65 | $10.65 | 71,740 |
2019-02-20 | $12.73 | $12.78 | $12.71 | $12.75 | $10.74 | 76,880 |
2019-02-19 | $12.70 | $12.84 | $12.70 | $12.84 | $10.81 | 111,499 |
2019-02-15 | $12.65 | $12.70 | $12.62 | $12.69 | $10.69 | 134,344 |
2019-02-14 | $12.55 | $12.60 | $12.54 | $12.57 | $10.59 | 694,316 |
2019-02-13 | $12.55 | $12.58 | $12.53 | $12.53 | $10.55 | 176,372 |
2019-02-12 | $12.60 | $12.62 | $12.57 | $12.60 | $10.61 | 95,347 |
2019-02-11 | $12.55 | $12.58 | $12.53 | $12.54 | $10.56 | 88,438 |
2019-02-08 | $12.59 | $12.62 | $12.54 | $12.61 | $10.62 | 96,864 |
2019-02-07 | $12.70 | $12.72 | $12.63 | $12.65 | $10.65 | 88,223 |
2019-02-06 | $12.76 | $12.80 | $12.75 | $12.76 | $10.75 | 122,450 |
2019-02-05 | $12.75 | $12.79 | $12.74 | $12.78 | $10.76 | 128,207 |
2019-02-04 | $12.68 | $12.74 | $12.65 | $12.74 | $10.73 | 76,588 |
2019-02-01 | $12.70 | $12.74 | $12.68 | $12.70 | $10.70 | 99,902 |
2019-01-31 | $12.70 | $12.72 | $12.67 | $12.71 | $10.70 | 242,382 |
2019-01-30 | $12.65 | $12.76 | $12.63 | $12.73 | $10.72 | 179,852 |
2019-01-29 | $12.60 | $12.65 | $12.59 | $12.60 | $10.61 | 180,983 |
2019-01-28 | $12.51 | $12.55 | $12.51 | $12.55 | $10.57 | 163,562 |
2019-01-25 | $12.54 | $12.58 | $12.53 | $12.55 | $10.57 | 93,199 |
2019-01-24 | $12.49 | $12.53 | $12.45 | $12.50 | $10.53 | 181,835 |
2019-01-23 | $12.50 | $12.54 | $12.45 | $12.49 | $10.52 | 305,876 |
2019-01-22 | $12.42 | $12.45 | $12.36 | $12.37 | $10.42 | 112,934 |
2019-01-18 | $12.55 | $12.55 | $12.49 | $12.53 | $10.55 | 140,811 |
2019-01-17 | $12.33 | $12.43 | $12.33 | $12.42 | $10.46 | 122,692 |
2019-01-16 | $12.33 | $12.38 | $12.33 | $12.36 | $10.41 | 64,762 |
2019-01-15 | $12.30 | $12.32 | $12.23 | $12.31 | $10.37 | 312,222 |
2019-01-14 | $12.31 | $12.36 | $12.31 | $12.32 | $10.38 | 500,278 |
2019-01-11 | $12.37 | $12.41 | $12.35 | $12.37 | $10.42 | 108,904 |
2019-01-10 | $12.34 | $12.42 | $12.34 | $12.41 | $10.45 | 167,873 |
2019-01-09 | $12.27 | $12.37 | $12.27 | $12.33 | $10.38 | 235,714 |
2019-01-08 | $12.20 | $12.23 | $12.18 | $12.22 | $10.29 | 74,538 |
2019-01-07 | $12.13 | $12.20 | $12.12 | $12.18 | $10.26 | 112,375 |
2019-01-04 | $12.02 | $12.19 | $12.02 | $12.15 | $10.23 | 122,691 |
2019-01-03 | $11.93 | $11.97 | $11.90 | $11.92 | $10.04 | 119,673 |
2019-01-02 | $11.82 | $11.91 | $11.80 | $11.89 | $10.01 | 206,821 |
2018-12-31 | $11.93 | $12.01 | $11.92 | $11.94 | $10.06 | 319,970 |
2018-12-28 | $11.94 | $11.96 | $11.87 | $11.90 | $10.02 | 412,065 |
2018-12-27 | $11.71 | $11.82 | $11.60 | $11.81 | $9.95 | 327,660 |
2018-12-26 | $11.63 | $11.87 | $11.62 | $11.86 | $9.99 | 557,312 |
2018-12-24 | $11.78 | $11.81 | $11.66 | $11.69 | $9.85 | 396,386 |
2018-12-21 | $11.86 | $11.96 | $11.77 | $11.78 | $9.92 | 550,134 |
2018-12-20 | $11.98 | $12.01 | $11.90 | $11.91 | $10.03 | 707,143 |
2018-12-19 | $12.02 | $12.06 | $11.83 | $11.87 | $10.00 | 505,266 |
2018-12-18 | $11.98 | $11.98 | $11.86 | $11.90 | $10.02 | 385,707 |
2018-12-17 | $12.13 | $12.16 | $11.97 | $12.01 | $10.07 | 295,771 |
2018-12-14 | $12.15 | $12.19 | $12.13 | $12.13 | $10.17 | 173,749 |
2018-12-13 | $12.24 | $12.29 | $12.23 | $12.25 | $10.27 | 205,533 |
2018-12-12 | $12.23 | $12.29 | $12.22 | $12.23 | $10.25 | 124,281 |
2018-12-11 | $12.14 | $12.18 | $12.02 | $12.07 | $10.12 | 237,538 |
2018-12-10 | $12.15 | $12.15 | $11.97 | $12.09 | $10.14 | 258,458 |
2018-12-07 | $12.24 | $12.31 | $12.18 | $12.19 | $10.22 | 129,845 |
2018-12-06 | $12.16 | $12.27 | $12.06 | $12.25 | $10.27 | 222,434 |
2018-12-04 | $12.54 | $12.57 | $12.34 | $12.35 | $10.35 | 285,996 |
2018-12-03 | $12.60 | $12.60 | $12.53 | $12.55 | $10.52 | 168,800 |
2018-11-30 | $12.56 | $12.58 | $12.53 | $12.58 | $10.55 | 107,472 |
2018-11-29 | $12.59 | $12.67 | $12.59 | $12.63 | $10.59 | 154,013 |
2018-11-28 | $12.61 | $12.77 | $12.55 | $12.75 | $10.69 | 196,263 |
2018-11-27 | $12.58 | $12.63 | $12.56 | $12.61 | $10.57 | 206,948 |
2018-11-26 | $12.60 | $12.65 | $12.59 | $12.62 | $10.58 | 100,863 |
2018-11-23 | $12.43 | $12.46 | $12.41 | $12.44 | $10.43 | 43,923 |
2018-11-21 | $12.54 | $12.60 | $12.51 | $12.55 | $10.52 | 123,465 |
2018-11-20 | $12.50 | $12.52 | $12.41 | $12.42 | $10.41 | 202,637 |
2018-11-19 | $12.63 | $12.66 | $12.54 | $12.57 | $10.54 | 125,420 |
2018-11-16 | $12.52 | $12.64 | $12.52 | $12.63 | $10.59 | 187,683 |
2018-11-15 | $12.52 | $12.64 | $12.45 | $12.61 | $10.57 | 143,511 |
2018-11-14 | $12.79 | $12.83 | $12.68 | $12.75 | $10.69 | 119,420 |
2018-11-13 | $12.67 | $12.77 | $12.65 | $12.68 | $10.63 | 247,781 |
2018-11-12 | $12.69 | $12.72 | $12.61 | $12.62 | $10.58 | 114,066 |
2018-11-09 | $12.79 | $12.84 | $12.75 | $12.82 | $10.75 | 261,176 |
2018-11-08 | $12.88 | $12.93 | $12.79 | $12.81 | $10.74 | 306,351 |
2018-11-07 | $12.85 | $12.89 | $12.83 | $12.89 | $10.81 | 181,922 |
2018-11-06 | $12.66 | $12.70 | $12.62 | $12.70 | $10.65 | 79,592 |
2018-11-05 | $12.61 | $12.66 | $12.59 | $12.62 | $10.58 | 134,226 |
2018-11-02 | $12.59 | $12.63 | $12.50 | $12.56 | $10.53 | 130,345 |
2018-11-01 | $12.58 | $12.62 | $12.53 | $12.59 | $10.56 | 410,072 |
2018-10-31 | $12.45 | $12.50 | $12.44 | $12.44 | $10.43 | 171,075 |
2018-10-30 | $12.38 | $12.46 | $12.38 | $12.46 | $10.45 | 167,671 |
2018-10-29 | $12.44 | $12.50 | $12.28 | $12.37 | $10.37 | 384,328 |
2018-10-26 | $12.25 | $12.38 | $12.18 | $12.32 | $10.33 | 502,447 |
2018-10-25 | $12.34 | $12.43 | $12.32 | $12.37 | $10.37 | 592,497 |
2018-10-24 | $12.49 | $12.49 | $12.27 | $12.27 | $10.29 | 271,716 |
2018-10-23 | $12.50 | $12.61 | $12.45 | $12.57 | $10.54 | 1,657,741 |
2018-10-22 | $12.66 | $12.68 | $12.59 | $12.62 | $10.58 | 138,876 |
2018-10-19 | $12.71 | $12.77 | $12.66 | $12.73 | $10.67 | 157,145 |
2018-10-18 | $12.67 | $12.71 | $12.52 | $12.54 | $10.51 | 305,039 |
2018-10-17 | $12.70 | $12.74 | $12.64 | $12.68 | $10.63 | 104,471 |
2018-10-16 | $12.69 | $12.77 | $12.69 | $12.75 | $10.69 | 193,251 |
2018-10-15 | $12.54 | $12.61 | $12.52 | $12.55 | $10.52 | 102,065 |
2018-10-12 | $12.61 | $12.61 | $12.44 | $12.55 | $10.52 | 135,385 |
2018-10-11 | $12.77 | $12.77 | $12.56 | $12.59 | $10.56 | 298,617 |
2018-10-10 | $12.94 | $12.95 | $12.76 | $12.77 | $10.71 | 359,288 |
2018-10-09 | $12.74 | $12.87 | $12.72 | $12.84 | $10.76 | 130,442 |
2018-10-08 | $12.75 | $12.84 | $12.75 | $12.83 | $10.76 | 115,116 |
2018-10-05 | $12.90 | $12.93 | $12.85 | $12.91 | $10.82 | 139,375 |
2018-10-04 | $12.94 | $12.96 | $12.87 | $12.89 | $10.81 | 103,439 |
2018-10-03 | $13.07 | $13.09 | $13.01 | $13.01 | $10.91 | 134,005 |
2018-10-02 | $12.98 | $13.01 | $12.96 | $13.00 | $10.90 | 133,588 |
2018-10-01 | $13.12 | $13.12 | $13.04 | $13.04 | $10.93 | 148,768 |
2018-09-28 | $13.11 | $13.14 | $13.08 | $13.11 | $10.99 | 352,913 |
2018-09-27 | $13.30 | $13.35 | $13.26 | $13.28 | $11.13 | 158,912 |
2018-09-26 | $13.28 | $13.38 | $13.28 | $13.31 | $11.16 | 360,403 |
2018-09-25 | $13.33 | $13.36 | $13.31 | $13.32 | $11.17 | 57,503 |
2018-09-24 | $13.29 | $13.31 | $13.23 | $13.23 | $11.09 | 41,079 |
2018-09-21 | $13.25 | $13.27 | $13.23 | $13.23 | $11.09 | 51,050 |
2018-09-20 | $13.24 | $13.28 | $13.21 | $13.28 | $11.13 | 99,719 |
2018-09-19 | $13.06 | $13.10 | $13.06 | $13.06 | $10.95 | 76,724 |
2018-09-18 | $13.05 | $13.12 | $13.05 | $13.09 | $10.97 | 211,046 |
2018-09-17 | $13.06 | $13.11 | $13.04 | $13.05 | $10.94 | 92,814 |
2018-09-14 | $12.96 | $12.98 | $12.91 | $12.93 | $10.84 | 199,757 |
2018-09-13 | $13.12 | $13.14 | $13.07 | $13.09 | $10.90 | 87,078 |
2018-09-12 | $13.05 | $13.12 | $13.03 | $13.08 | $10.89 | 128,332 |
2018-09-11 | $13.03 | $13.12 | $13.03 | $13.12 | $10.92 | 110,311 |
2018-09-10 | $13.15 | $13.17 | $13.14 | $13.14 | $10.94 | 74,614 |
2018-09-07 | $12.95 | $13.03 | $12.95 | $12.99 | $10.82 | 141,882 |
2018-09-06 | $13.10 | $13.16 | $13.05 | $13.09 | $10.90 | 486,779 |
2018-09-05 | $13.10 | $13.13 | $13.06 | $13.10 | $10.91 | 110,308 |
2018-09-04 | $13.01 | $13.10 | $13.01 | $13.10 | $10.91 | 860,178 |
2018-08-31 | $13.17 | $13.21 | $13.08 | $13.12 | $10.92 | 93,424 |
2018-08-30 | $13.26 | $13.28 | $13.23 | $13.26 | $11.04 | 103,403 |
2018-08-29 | $13.30 | $13.38 | $13.29 | $13.38 | $11.14 | 107,143 |
2018-08-28 | $13.32 | $13.36 | $13.30 | $13.30 | $11.07 | 57,497 |
2018-08-27 | $13.24 | $13.33 | $13.24 | $13.32 | $11.09 | 68,042 |
2018-08-24 | $13.19 | $13.23 | $13.18 | $13.21 | $11.00 | 78,887 |
2018-08-23 | $13.19 | $13.22 | $13.14 | $13.14 | $10.94 | 100,659 |
2018-08-22 | $13.26 | $13.30 | $13.25 | $13.27 | $11.05 | 90,031 |
2018-08-21 | $13.21 | $13.25 | $13.18 | $13.22 | $11.01 | 178,167 |
2018-08-20 | $13.04 | $13.07 | $13.04 | $13.04 | $10.86 | 99,815 |
2018-08-17 | $12.91 | $13.06 | $12.91 | $13.01 | $10.83 | 119,995 |
2018-08-16 | $12.93 | $12.99 | $12.93 | $12.95 | $10.78 | 115,846 |
2018-08-15 | $12.81 | $12.87 | $12.78 | $12.87 | $10.72 | 239,986 |
2018-08-14 | $12.99 | $13.01 | $12.96 | $12.98 | $10.81 | 226,594 |
2018-08-13 | $13.03 | $13.07 | $12.98 | $13.01 | $10.83 | 210,143 |
2018-08-10 | $13.04 | $13.10 | $13.02 | $13.05 | $10.87 | 73,869 |
2018-08-09 | $13.33 | $13.36 | $13.30 | $13.30 | $11.07 | 84,067 |
2018-08-08 | $13.33 | $13.39 | $13.32 | $13.35 | $11.12 | 41,326 |
2018-08-07 | $13.39 | $13.41 | $13.38 | $13.39 | $11.15 | 79,777 |
2018-08-06 | $13.21 | $13.29 | $13.21 | $13.26 | $11.04 | 76,094 |
2018-08-03 | $13.25 | $13.34 | $13.25 | $13.34 | $11.11 | 44,629 |
2018-08-02 | $13.26 | $13.31 | $13.24 | $13.31 | $11.08 | 117,824 |
2018-08-01 | $13.42 | $13.45 | $13.39 | $13.39 | $11.15 | 121,733 |
2018-07-31 | $13.59 | $13.60 | $13.53 | $13.54 | $11.27 | 131,897 |
2018-07-30 | $13.43 | $13.50 | $13.43 | $13.46 | $11.21 | 77,464 |
2018-07-27 | $13.39 | $13.43 | $13.36 | $13.39 | $11.15 | 81,135 |
2018-07-26 | $13.29 | $13.35 | $13.29 | $13.29 | $11.07 | 180,421 |
2018-07-25 | $13.31 | $13.42 | $13.27 | $13.41 | $11.17 | 84,661 |
2018-07-24 | $13.34 | $13.38 | $13.30 | $13.31 | $11.08 | 108,476 |
2018-07-23 | $13.36 | $13.38 | $13.32 | $13.34 | $11.11 | 79,031 |
2018-07-20 | $13.27 | $13.38 | $13.27 | $13.36 | $11.12 | 253,052 |
2018-07-19 | $13.27 | $13.32 | $13.24 | $13.29 | $11.07 | 87,804 |
2018-07-18 | $13.33 | $13.38 | $13.33 | $13.34 | $11.11 | 173,463 |
2018-07-17 | $13.34 | $13.43 | $13.34 | $13.41 | $11.17 | 113,952 |
2018-07-16 | $13.37 | $13.41 | $13.37 | $13.38 | $11.14 | 116,029 |
2018-07-13 | $13.38 | $13.42 | $13.37 | $13.40 | $11.16 | 65,480 |
2018-07-12 | $13.38 | $13.43 | $13.38 | $13.41 | $11.17 | 230,599 |
2018-07-11 | $13.37 | $13.42 | $13.29 | $13.31 | $11.08 | 126,266 |
2018-07-10 | $13.49 | $13.53 | $13.49 | $13.51 | $11.25 | 102,187 |
2018-07-09 | $13.56 | $13.60 | $13.52 | $13.54 | $11.27 | 106,728 |
2018-07-06 | $13.46 | $13.52 | $13.46 | $13.50 | $11.24 | 92,977 |
2018-07-05 | $13.40 | $13.46 | $13.40 | $13.43 | $11.18 | 264,815 |
2018-07-03 | $13.25 | $13.30 | $13.22 | $13.22 | $11.01 | 454,044 |
2018-07-02 | $13.09 | $13.12 | $13.05 | $13.12 | $10.92 | 94,191 |
2018-06-29 | $13.23 | $13.26 | $13.19 | $13.19 | $10.98 | 337,445 |
2018-06-28 | $13.03 | $13.10 | $13.02 | $13.10 | $10.91 | 118,667 |
2018-06-27 | $13.12 | $13.16 | $12.99 | $12.99 | $10.82 | 180,690 |
2018-06-26 | $13.12 | $13.13 | $13.08 | $13.08 | $10.89 | 101,274 |
2018-06-25 | $13.18 | $13.18 | $13.09 | $13.12 | $10.92 | 392,060 |
2018-06-22 | $13.21 | $13.28 | $13.18 | $13.23 | $11.02 | 217,613 |
2018-06-21 | $13.10 | $13.10 | $13.01 | $13.05 | $10.87 | 1,229,270 |
2018-06-20 | $13.64 | $13.64 | $13.57 | $13.58 | $10.97 | 193,314 |
2018-06-19 | $13.50 | $13.60 | $13.45 | $13.60 | $10.98 | 257,473 |
2018-06-18 | $13.59 | $13.64 | $13.59 | $13.64 | $11.02 | 73,739 |
2018-06-15 | $13.69 | $13.73 | $13.67 | $13.71 | $11.07 | 99,946 |
2018-06-14 | $13.83 | $13.90 | $13.80 | $13.82 | $11.16 | 142,224 |
2018-06-13 | $13.87 | $13.87 | $13.78 | $13.81 | $11.15 | 231,757 |
2018-06-12 | $13.92 | $13.93 | $13.85 | $13.87 | $11.20 | 92,661 |
2018-06-11 | $13.86 | $13.95 | $13.86 | $13.92 | $11.24 | 151,749 |
2018-06-08 | $13.78 | $13.82 | $13.75 | $13.80 | $11.15 | 81,961 |
2018-06-07 | $13.85 | $13.91 | $13.80 | $13.80 | $11.15 | 229,426 |
2018-06-06 | $13.80 | $13.87 | $13.77 | $13.87 | $11.20 | 83,637 |
2018-06-05 | $13.83 | $13.85 | $13.76 | $13.80 | $11.15 | 191,259 |
2018-06-04 | $13.95 | $13.97 | $13.88 | $13.89 | $11.22 | 111,144 |
2018-06-01 | $13.84 | $13.84 | $13.78 | $13.82 | $11.16 | 196,340 |
2018-05-31 | $13.75 | $13.79 | $13.68 | $13.77 | $11.12 | 224,195 |
2018-05-30 | $13.75 | $13.85 | $13.67 | $13.81 | $11.15 | 218,730 |
2018-05-29 | $13.61 | $13.68 | $13.48 | $13.53 | $10.93 | 328,574 |
2018-05-25 | $14.00 | $14.00 | $13.93 | $14.00 | $11.31 | 77,090 |
2018-05-24 | $14.17 | $14.18 | $14.08 | $14.13 | $11.41 | 130,398 |
2018-05-23 | $14.18 | $14.23 | $14.15 | $14.23 | $11.49 | 105,555 |
2018-05-22 | $14.38 | $14.43 | $14.36 | $14.37 | $11.61 | 118,708 |
2018-05-21 | $14.37 | $14.40 | $14.34 | $14.37 | $11.61 | 250,699 |
2018-05-18 | $14.29 | $14.32 | $14.27 | $14.29 | $11.54 | 107,892 |
2018-05-17 | $14.32 | $14.35 | $14.30 | $14.31 | $11.56 | 161,055 |
2018-05-16 | $14.24 | $14.28 | $14.20 | $14.25 | $11.51 | 204,388 |
2018-05-15 | $14.30 | $14.38 | $14.28 | $14.35 | $11.59 | 110,568 |
2018-05-14 | $14.46 | $14.48 | $14.42 | $14.44 | $11.66 | 152,081 |
2018-05-11 | $14.37 | $14.40 | $14.34 | $14.39 | $11.62 | 155,785 |
2018-05-10 | $14.30 | $14.33 | $14.23 | $14.33 | $11.57 | 96,979 |
2018-05-09 | $14.20 | $14.31 | $14.20 | $14.28 | $11.53 | 70,068 |
2018-05-08 | $14.14 | $14.19 | $14.09 | $14.18 | $11.45 | 119,435 |
2018-05-07 | $14.27 | $14.33 | $14.24 | $14.30 | $11.55 | 138,605 |
2018-05-04 | $14.18 | $14.30 | $14.15 | $14.28 | $11.53 | 113,632 |
2018-05-03 | $14.30 | $14.32 | $14.21 | $14.32 | $11.57 | 104,400 |
2018-05-02 | $14.34 | $14.34 | $14.23 | $14.25 | $11.51 | 104,689 |
2018-05-01 | $14.34 | $14.34 | $14.26 | $14.31 | $11.56 | 160,173 |
2018-04-30 | $14.42 | $14.44 | $14.37 | $14.38 | $11.61 | 99,142 |
2018-04-27 | $14.35 | $14.41 | $14.31 | $14.41 | $11.64 | 71,523 |
2018-04-26 | $14.35 | $14.38 | $14.31 | $14.36 | $11.60 | 113,812 |
2018-04-25 | $14.22 | $14.29 | $14.21 | $14.27 | $11.53 | 80,082 |
2018-04-24 | $14.35 | $14.40 | $14.28 | $14.30 | $11.55 | 205,410 |
2018-04-23 | $14.29 | $14.34 | $14.28 | $14.34 | $11.58 | 88,928 |
2018-04-20 | $14.33 | $14.36 | $14.29 | $14.33 | $11.57 | 39,448 |
2018-04-19 | $14.38 | $14.42 | $14.32 | $14.37 | $11.61 | 53,440 |
2018-04-18 | $14.41 | $14.43 | $14.39 | $14.40 | $11.63 | 74,876 |
2018-04-17 | $14.29 | $14.37 | $14.28 | $14.35 | $11.59 | 196,421 |
2018-04-16 | $14.25 | $14.28 | $14.21 | $14.27 | $11.53 | 258,740 |
2018-04-13 | $14.23 | $14.25 | $14.19 | $14.22 | $11.48 | 59,487 |
2018-04-12 | $14.16 | $14.17 | $14.14 | $14.17 | $11.44 | 95,515 |
2018-04-11 | $14.13 | $14.18 | $14.09 | $14.10 | $11.39 | 146,701 |
2018-04-10 | $14.12 | $14.19 | $14.10 | $14.16 | $11.44 | 242,365 |
2018-04-09 | $14.12 | $14.16 | $14.08 | $14.08 | $11.37 | 53,810 |
2018-04-06 | $14.02 | $14.08 | $13.93 | $13.95 | $11.27 | 86,399 |
2018-04-05 | $13.92 | $13.96 | $13.89 | $13.94 | $11.26 | 84,576 |
2018-04-04 | $13.70 | $13.89 | $13.70 | $13.87 | $11.20 | 111,692 |
2018-04-03 | $13.75 | $13.79 | $13.69 | $13.78 | $11.13 | 176,337 |
2018-04-02 | $13.84 | $13.88 | $13.61 | $13.67 | $11.04 | 194,104 |
2018-03-29 | $13.88 | $13.92 | $13.81 | $13.84 | $11.18 | 127,351 |
2018-03-28 | $13.74 | $13.92 | $13.73 | $13.82 | $11.16 | 123,717 |
2018-03-27 | $13.69 | $13.75 | $13.55 | $13.57 | $10.96 | 84,724 |
2018-03-26 | $13.61 | $13.68 | $13.54 | $13.68 | $11.05 | 241,136 |
2018-03-23 | $13.56 | $13.56 | $13.40 | $13.42 | $10.84 | 229,053 |
2018-03-22 | $13.55 | $13.57 | $13.45 | $13.45 | $10.86 | 155,842 |
2018-03-21 | $13.70 | $13.79 | $13.69 | $13.74 | $11.05 | 122,579 |
2018-03-20 | $13.71 | $13.75 | $13.69 | $13.70 | $11.02 | 140,683 |
2018-03-19 | $13.81 | $13.84 | $13.73 | $13.80 | $11.10 | 188,588 |
2018-03-16 | $13.86 | $13.95 | $13.86 | $13.89 | $11.17 | 61,188 |
2018-03-15 | $13.82 | $13.90 | $13.82 | $13.83 | $11.12 | 116,047 |
2018-03-14 | $13.94 | $13.94 | $13.82 | $13.86 | $11.15 | 145,101 |
2018-03-13 | $13.98 | $14.03 | $13.87 | $13.90 | $11.18 | 124,880 |
2018-03-12 | $13.95 | $14.00 | $13.95 | $13.99 | $11.25 | 71,995 |
2018-03-09 | $13.96 | $14.00 | $13.92 | $13.98 | $11.24 | 150,068 |
2018-03-08 | $14.01 | $14.02 | $13.93 | $13.96 | $11.23 | 105,849 |
2018-03-07 | $13.97 | $14.03 | $13.93 | $14.01 | $11.27 | 253,472 |
2018-03-06 | $13.99 | $14.00 | $13.94 | $13.97 | $11.24 | 104,526 |
2018-03-05 | $13.73 | $13.90 | $13.73 | $13.90 | $11.18 | 114,834 |
2018-03-02 | $13.75 | $13.83 | $13.68 | $13.83 | $11.12 | 75,724 |
2018-03-01 | $13.86 | $13.92 | $13.71 | $13.81 | $11.11 | 170,542 |
2018-02-28 | $14.06 | $14.10 | $13.89 | $13.89 | $11.17 | 287,247 |
2018-02-27 | $14.17 | $14.18 | $14.04 | $14.04 | $11.29 | 251,779 |
2018-02-26 | $14.23 | $14.27 | $14.15 | $14.27 | $11.48 | 175,439 |
2018-02-23 | $14.15 | $14.21 | $14.12 | $14.20 | $11.42 | 246,668 |
2018-02-22 | $14.03 | $14.12 | $13.99 | $14.06 | $11.31 | 803,653 |
2018-02-21 | $14.09 | $14.18 | $13.99 | $13.99 | $11.25 | 243,725 |
2018-02-20 | $14.11 | $14.15 | $14.03 | $14.04 | $11.29 | 115,151 |
2018-02-16 | $14.12 | $14.23 | $14.12 | $14.16 | $11.39 | 127,757 |
2018-02-15 | $14.14 | $14.18 | $14.04 | $14.15 | $11.38 | 134,706 |
2018-02-14 | $13.77 | $14.08 | $13.77 | $14.07 | $11.32 | 623,881 |
2018-02-13 | $13.81 | $13.86 | $13.77 | $13.84 | $11.13 | 227,911 |
2018-02-12 | $13.78 | $13.85 | $13.74 | $13.84 | $11.13 | 898,340 |
2018-02-09 | $13.74 | $13.79 | $13.40 | $13.73 | $11.04 | 1,760,331 |
2018-02-08 | $13.98 | $13.98 | $13.68 | $13.69 | $11.01 | 1,437,013 |
2018-02-07 | $13.90 | $13.98 | $13.83 | $13.91 | $11.19 | 275,210 |
2018-02-06 | $13.71 | $14.01 | $13.70 | $14.00 | $11.26 | 552,863 |
2018-02-05 | $14.18 | $14.23 | $13.72 | $13.76 | $11.07 | 566,877 |
2018-02-02 | $14.49 | $14.50 | $14.32 | $14.32 | $11.52 | 289,306 |
2018-02-01 | $14.53 | $14.61 | $14.52 | $14.59 | $11.74 | 542,999 |
2018-01-31 | $14.65 | $14.65 | $14.54 | $14.58 | $11.73 | 256,143 |
2018-01-30 | $14.67 | $14.68 | $14.52 | $14.55 | $11.70 | 234,587 |
2018-01-29 | $14.69 | $14.70 | $14.62 | $14.67 | $11.80 | 362,457 |
2018-01-26 | $14.78 | $14.79 | $14.73 | $14.77 | $11.88 | 318,198 |
2018-01-25 | $14.79 | $14.79 | $14.62 | $14.66 | $11.79 | 268,919 |
2018-01-24 | $14.70 | $14.74 | $14.64 | $14.69 | $11.82 | 137,950 |
2018-01-23 | $14.54 | $14.61 | $14.54 | $14.61 | $11.75 | 270,198 |
2018-01-22 | $14.50 | $14.57 | $14.49 | $14.56 | $11.71 | 145,528 |
2018-01-19 | $14.45 | $14.46 | $14.39 | $14.44 | $11.61 | 96,805 |
2018-01-18 | $14.42 | $14.44 | $14.38 | $14.42 | $11.60 | 305,693 |
2018-01-17 | $14.38 | $14.50 | $14.36 | $14.42 | $11.60 | 230,848 |
2018-01-16 | $14.39 | $14.43 | $14.38 | $14.38 | $11.57 | 163,433 |
2018-01-12 | $14.28 | $14.35 | $14.26 | $14.35 | $11.54 | 182,692 |
2018-01-11 | $14.07 | $14.13 | $14.04 | $14.12 | $11.36 | 104,432 |
2018-01-10 | $14.06 | $14.08 | $14.00 | $14.02 | $11.28 | 188,411 |
2018-01-09 | $13.99 | $14.03 | $13.96 | $14.02 | $11.28 | 158,465 |
2018-01-08 | $14.02 | $14.03 | $13.98 | $14.00 | $11.26 | 265,787 |
2018-01-05 | $14.02 | $14.08 | $13.99 | $14.07 | $11.32 | 93,480 |
2018-01-04 | $13.96 | $14.00 | $13.95 | $13.97 | $11.24 | 233,018 |
2018-01-03 | $13.76 | $13.83 | $13.76 | $13.83 | $11.12 | 307,984 |
2018-01-02 | $13.76 | $13.81 | $13.75 | $13.81 | $11.11 | 412,072 |
2017-12-29 | $13.77 | $13.80 | $13.72 | $13.73 | $11.04 | 136,028 |
2017-12-28 | $13.71 | $13.74 | $13.70 | $13.72 | $11.04 | 132,032 |
2017-12-27 | $13.64 | $13.69 | $13.63 | $13.65 | $10.98 | 180,648 |
2017-12-26 | $13.62 | $13.66 | $13.62 | $13.64 | $10.97 | 113,804 |
2017-12-22 | $13.61 | $13.64 | $13.56 | $13.63 | $10.96 | 147,076 |
2017-12-21 | $13.60 | $13.66 | $13.56 | $13.62 | $10.96 | 164,982 |
2017-12-20 | $13.70 | $13.70 | $13.62 | $13.65 | $10.94 | 241,902 |
2017-12-19 | $13.75 | $13.75 | $13.65 | $13.71 | $10.99 | 159,635 |
2017-12-18 | $13.73 | $13.75 | $13.69 | $13.70 | $10.98 | 184,402 |
2017-12-15 | $13.56 | $13.60 | $13.52 | $13.59 | $10.90 | 86,045 |
2017-12-14 | $13.66 | $13.68 | $13.55 | $13.56 | $10.87 | 164,307 |
2017-12-13 | $13.66 | $13.68 | $13.60 | $13.65 | $10.94 | 144,764 |
2017-12-12 | $13.61 | $13.63 | $13.59 | $13.61 | $10.91 | 109,625 |
2017-12-11 | $13.64 | $13.68 | $13.62 | $13.66 | $10.95 | 76,093 |
2017-12-08 | $13.66 | $13.69 | $13.64 | $13.67 | $10.96 | 93,388 |
2017-12-07 | $13.61 | $13.68 | $13.56 | $13.65 | $10.94 | 81,645 |
2017-12-06 | $13.60 | $13.63 | $13.58 | $13.60 | $10.90 | 225,579 |
2017-12-05 | $13.74 | $13.74 | $13.62 | $13.63 | $10.92 | 70,258 |
2017-12-04 | $13.76 | $13.76 | $13.67 | $13.67 | $10.96 | 65,242 |
2017-12-01 | $13.68 | $13.71 | $13.65 | $13.70 | $10.98 | 112,547 |
2017-11-30 | $13.78 | $13.80 | $13.71 | $13.72 | $11.00 | 111,733 |
2017-11-29 | $13.72 | $13.75 | $13.67 | $13.69 | $10.98 | 101,534 |
2017-11-28 | $13.60 | $13.65 | $13.58 | $13.65 | $10.94 | 116,622 |
2017-11-27 | $13.60 | $13.61 | $13.54 | $13.54 | $10.86 | 88,345 |
2017-11-24 | $13.60 | $13.62 | $13.58 | $13.59 | $10.90 | 41,590 |
2017-11-22 | $13.50 | $13.52 | $13.45 | $13.49 | $10.82 | 114,076 |
2017-11-21 | $13.43 | $13.46 | $13.39 | $13.40 | $10.74 | 262,293 |
2017-11-20 | $13.37 | $13.37 | $13.32 | $13.32 | $10.68 | 79,199 |
2017-11-17 | $13.38 | $13.40 | $13.35 | $13.38 | $10.73 | 82,925 |
2017-11-16 | $13.45 | $13.48 | $13.44 | $13.46 | $10.79 | 115,708 |
2017-11-15 | $13.38 | $13.42 | $13.35 | $13.41 | $10.75 | 77,964 |
2017-11-14 | $13.42 | $13.46 | $13.39 | $13.46 | $10.79 | 96,442 |
2017-11-13 | $13.36 | $13.43 | $13.32 | $13.42 | $10.76 | 74,117 |
2017-11-10 | $13.52 | $13.52 | $13.46 | $13.50 | $10.82 | 98,284 |
2017-11-09 | $13.50 | $13.55 | $13.48 | $13.54 | $10.86 | 162,075 |
2017-11-08 | $13.53 | $13.58 | $13.50 | $13.57 | $10.88 | 178,292 |
2017-11-07 | $13.61 | $13.61 | $13.52 | $13.56 | $10.87 | 203,381 |
2017-11-06 | $13.57 | $13.63 | $13.55 | $13.62 | $10.92 | 93,377 |
2017-11-03 | $13.61 | $13.62 | $13.55 | $13.57 | $10.88 | 165,440 |
2017-11-02 | $13.65 | $13.69 | $13.63 | $13.68 | $10.96 | 161,538 |
2017-11-01 | $13.72 | $13.73 | $13.63 | $13.65 | $10.95 | 140,939 |
2017-10-31 | $13.67 | $13.71 | $13.64 | $13.69 | $10.98 | 124,195 |
2017-10-30 | $13.56 | $13.61 | $13.53 | $13.61 | $10.91 | 199,199 |
2017-10-27 | $13.48 | $13.50 | $13.44 | $13.49 | $10.82 | 143,537 |
2017-10-26 | $13.61 | $13.61 | $13.57 | $13.57 | $10.88 | 109,116 |
2017-10-25 | $13.61 | $13.61 | $13.51 | $13.54 | $10.86 | 75,003 |
2017-10-24 | $13.61 | $13.62 | $13.57 | $13.58 | $10.89 | 79,381 |
2017-10-23 | $13.66 | $13.66 | $13.58 | $13.60 | $10.90 | 148,010 |
2017-10-20 | $13.68 | $13.69 | $13.65 | $13.66 | $10.95 | 95,238 |
2017-10-19 | $13.66 | $13.70 | $13.64 | $13.69 | $10.98 | 156,749 |
2017-10-18 | $13.63 | $13.67 | $13.60 | $13.66 | $10.95 | 176,303 |
2017-10-17 | $13.63 | $13.65 | $13.60 | $13.64 | $10.94 | 196,433 |
2017-10-16 | $13.63 | $13.67 | $13.61 | $13.63 | $10.93 | 166,629 |
2017-10-13 | $13.75 | $13.75 | $13.67 | $13.67 | $10.96 | 182,758 |
2017-10-12 | $13.71 | $13.77 | $13.69 | $13.74 | $11.02 | 244,843 |
2017-10-11 | $13.69 | $13.73 | $13.67 | $13.72 | $11.00 | 92,522 |
2017-10-10 | $13.59 | $13.65 | $13.58 | $13.64 | $10.94 | 184,961 |
2017-10-09 | $13.53 | $13.53 | $13.50 | $13.50 | $10.82 | 110,616 |
2017-10-06 | $13.49 | $13.54 | $13.46 | $13.53 | $10.84 | 213,191 |
2017-10-05 | $13.53 | $13.58 | $13.53 | $13.57 | $10.88 | 183,186 |
2017-10-04 | $13.59 | $13.59 | $13.55 | $13.56 | $10.87 | 259,524 |
2017-10-03 | $13.64 | $13.71 | $13.64 | $13.69 | $10.98 | 260,051 |
2017-10-02 | $13.59 | $13.64 | $13.59 | $13.63 | $10.93 | 130,815 |
2017-09-29 | $13.57 | $13.66 | $13.55 | $13.64 | $10.94 | 160,140 |
2017-09-28 | $13.46 | $13.51 | $13.46 | $13.49 | $10.82 | 213,186 |
2017-09-27 | $13.43 | $13.46 | $13.41 | $13.44 | $10.78 | 234,352 |
2017-09-26 | $13.45 | $13.45 | $13.38 | $13.44 | $10.78 | 120,669 |
2017-09-25 | $13.49 | $13.51 | $13.43 | $13.46 | $10.79 | 82,902 |
2017-09-22 | $13.53 | $13.56 | $13.51 | $13.52 | $10.84 | 66,924 |
2017-09-21 | $13.50 | $13.53 | $13.47 | $13.52 | $10.84 | 155,998 |
2017-09-20 | $13.64 | $13.67 | $13.53 | $13.58 | $10.85 | 119,094 |
2017-09-19 | $13.61 | $13.61 | $13.56 | $13.60 | $10.87 | 140,624 |
2017-09-18 | $13.54 | $13.56 | $13.49 | $13.53 | $10.81 | 118,788 |
2017-09-15 | $13.53 | $13.54 | $13.48 | $13.53 | $10.81 | 106,018 |
2017-09-14 | $13.43 | $13.51 | $13.43 | $13.51 | $10.79 | 187,145 |
2017-09-13 | $13.51 | $13.53 | $13.42 | $13.43 | $10.73 | 113,557 |
2017-09-12 | $13.47 | $13.54 | $13.47 | $13.53 | $10.81 | 238,888 |
2017-09-11 | $13.47 | $13.51 | $13.43 | $13.50 | $10.79 | 94,839 |
2017-09-08 | $13.32 | $13.36 | $13.30 | $13.31 | $10.64 | 46,636 |
2017-09-07 | $13.30 | $13.31 | $13.27 | $13.30 | $10.63 | 103,371 |
2017-09-06 | $13.17 | $13.21 | $13.13 | $13.19 | $10.54 | 294,726 |
2017-09-05 | $13.16 | $13.18 | $13.07 | $13.10 | $10.47 | 150,351 |
2017-09-01 | $13.23 | $13.24 | $13.17 | $13.19 | $10.54 | 78,842 |
2017-08-31 | $13.17 | $13.21 | $13.14 | $13.21 | $10.56 | 289,148 |
2017-08-30 | $13.14 | $13.16 | $13.12 | $13.14 | $10.50 | 89,622 |
2017-08-29 | $13.14 | $13.19 | $13.13 | $13.17 | $10.52 | 130,365 |
2017-08-28 | $13.25 | $13.25 | $13.21 | $13.23 | $10.57 | 173,875 |
2017-08-25 | $13.18 | $13.25 | $13.16 | $13.23 | $10.57 | 416,066 |
2017-08-24 | $13.23 | $13.24 | $13.16 | $13.16 | $10.52 | 83,552 |
2017-08-23 | $13.16 | $13.22 | $13.15 | $13.20 | $10.55 | 783,832 |
2017-08-22 | $13.20 | $13.22 | $13.17 | $13.22 | $10.56 | 124,455 |
2017-08-21 | $13.19 | $13.20 | $13.13 | $13.20 | $10.55 | 75,248 |
2017-08-18 | $13.15 | $13.20 | $13.13 | $13.17 | $10.52 | 85,968 |
2017-08-17 | $13.26 | $13.27 | $13.12 | $13.14 | $10.50 | 111,975 |
2017-08-16 | $13.31 | $13.33 | $13.26 | $13.31 | $10.64 | 148,226 |
2017-08-15 | $13.25 | $13.26 | $13.19 | $13.26 | $10.60 | 307,763 |
2017-08-14 | $13.24 | $13.27 | $13.22 | $13.24 | $10.58 | 531,555 |
2017-08-11 | $13.16 | $13.18 | $13.10 | $13.15 | $10.51 | 436,658 |
2017-08-10 | $13.30 | $13.30 | $13.18 | $13.20 | $10.55 | 176,614 |
2017-08-09 | $13.28 | $13.38 | $13.28 | $13.38 | $10.69 | 94,381 |
2017-08-08 | $13.41 | $13.44 | $13.36 | $13.37 | $10.68 | 575,330 |
2017-08-07 | $13.44 | $13.44 | $13.41 | $13.43 | $10.73 | 108,354 |
2017-08-04 | $13.46 | $13.48 | $13.39 | $13.43 | $10.73 | 97,114 |
2017-08-03 | $13.45 | $13.49 | $13.43 | $13.48 | $10.77 | 175,733 |
2017-08-02 | $13.45 | $13.46 | $13.40 | $13.44 | $10.74 | 800,313 |
2017-08-01 | $13.40 | $13.42 | $13.36 | $13.38 | $10.69 | 345,731 |
2017-07-31 | $13.28 | $13.30 | $13.22 | $13.29 | $10.62 | 236,928 |
2017-07-28 | $13.19 | $13.28 | $13.14 | $13.26 | $10.60 | 83,854 |
2017-07-27 | $13.30 | $13.31 | $13.20 | $13.24 | $10.58 | 492,714 |
2017-07-26 | $13.38 | $13.43 | $13.32 | $13.38 | $10.69 | 287,030 |
2017-07-25 | $13.38 | $13.38 | $13.29 | $13.31 | $10.64 | 193,007 |
2017-07-24 | $13.28 | $13.30 | $13.24 | $13.30 | $10.63 | 197,634 |
2017-07-21 | $13.34 | $13.34 | $13.27 | $13.34 | $10.66 | 194,903 |
2017-07-20 | $13.37 | $13.41 | $13.34 | $13.39 | $10.70 | 218,212 |
2017-07-19 | $13.40 | $13.40 | $13.37 | $13.40 | $10.71 | 128,590 |
2017-07-18 | $13.39 | $13.40 | $13.35 | $13.40 | $10.71 | 255,743 |
2017-07-17 | $13.37 | $13.40 | $13.35 | $13.40 | $10.71 | 921,679 |
2017-07-14 | $13.28 | $13.37 | $13.27 | $13.36 | $10.68 | 123,850 |
2017-07-13 | $13.25 | $13.27 | $13.20 | $13.26 | $10.60 | 187,691 |
2017-07-12 | $13.18 | $13.21 | $13.15 | $13.17 | $10.52 | 380,028 |
2017-07-11 | $13.04 | $13.12 | $13.02 | $13.12 | $10.48 | 119,173 |
2017-07-10 | $13.09 | $13.12 | $13.07 | $13.09 | $10.46 | 160,351 |
2017-07-07 | $13.04 | $13.10 | $13.03 | $13.10 | $10.47 | 272,341 |
2017-07-06 | $13.00 | $13.05 | $12.97 | $13.03 | $10.41 | 326,527 |
2017-07-05 | $13.04 | $13.06 | $13.00 | $13.04 | $10.42 | 168,723 |
2017-07-03 | $13.08 | $13.08 | $13.05 | $13.07 | $10.44 | 127,273 |
2017-06-30 | $13.12 | $13.12 | $12.99 | $13.07 | $10.44 | 249,588 |
2017-06-29 | $13.16 | $13.16 | $13.05 | $13.09 | $10.46 | 171,802 |
2017-06-28 | $13.12 | $13.20 | $13.10 | $13.19 | $10.54 | 229,444 |
2017-06-27 | $13.06 | $13.10 | $13.03 | $13.06 | $10.44 | 245,842 |
2017-06-26 | $13.12 | $13.14 | $13.06 | $13.06 | $10.44 | 310,045 |
2017-06-23 | $12.99 | $13.03 | $12.95 | $13.02 | $10.40 | 169,372 |
2017-06-22 | $12.94 | $12.96 | $12.90 | $12.94 | $10.34 | 457,840 |
2017-06-21 | $13.23 | $13.26 | $13.20 | $13.24 | $10.37 | 422,120 |
2017-06-20 | $13.36 | $13.36 | $13.22 | $13.25 | $10.38 | 282,696 |
2017-06-19 | $13.43 | $13.44 | $13.41 | $13.43 | $10.52 | 215,530 |
2017-06-16 | $13.32 | $13.39 | $13.31 | $13.39 | $10.48 | 225,484 |
2017-06-15 | $13.18 | $13.27 | $13.16 | $13.27 | $10.39 | 327,510 |
2017-06-14 | $13.55 | $13.55 | $13.40 | $13.45 | $10.53 | 337,332 |
2017-06-13 | $13.46 | $13.47 | $13.41 | $13.44 | $10.52 | 409,391 |
2017-06-12 | $13.40 | $13.40 | $13.32 | $13.35 | $10.45 | 296,412 |
2017-06-09 | $13.42 | $13.44 | $13.36 | $13.41 | $10.50 | 354,660 |
2017-06-08 | $13.47 | $13.49 | $13.43 | $13.49 | $10.56 | 412,785 |
2017-06-07 | $13.52 | $13.54 | $13.41 | $13.48 | $10.56 | 471,323 |
2017-06-06 | $13.50 | $13.52 | $13.47 | $13.49 | $10.56 | 389,286 |
2017-06-05 | $13.54 | $13.54 | $13.51 | $13.54 | $10.60 | 328,264 |
2017-06-02 | $13.64 | $13.65 | $13.59 | $13.65 | $10.69 | 471,595 |
2017-06-01 | $13.59 | $13.63 | $13.57 | $13.62 | $10.67 | 658,236 |
2017-05-31 | $13.58 | $13.62 | $13.54 | $13.55 | $10.61 | 414,088 |
2017-05-30 | $13.46 | $13.49 | $13.45 | $13.47 | $10.55 | 226,234 |
2017-05-26 | $13.46 | $13.48 | $13.43 | $13.47 | $10.55 | 996,736 |
2017-05-25 | $13.56 | $13.56 | $13.51 | $13.54 | $10.60 | 943,224 |
2017-05-24 | $13.47 | $13.52 | $13.44 | $13.52 | $10.59 | 534,819 |
2017-05-23 | $13.51 | $13.53 | $13.46 | $13.49 | $10.56 | 1,889,313 |
2017-05-22 | $13.49 | $13.51 | $13.46 | $13.48 | $10.56 | 565,786 |
2017-05-19 | $13.35 | $13.39 | $13.33 | $13.38 | $10.48 | 326,565 |
2017-05-18 | $13.18 | $13.22 | $13.15 | $13.21 | $10.34 | 363,908 |
2017-05-17 | $13.32 | $13.32 | $13.22 | $13.22 | $10.35 | 703,707 |
2017-05-16 | $13.32 | $13.34 | $13.29 | $13.34 | $10.45 | 263,952 |
2017-05-15 | $13.25 | $13.26 | $13.22 | $13.26 | $10.38 | 516,494 |
2017-05-12 | $13.11 | $13.17 | $13.11 | $13.17 | $10.31 | 191,932 |
2017-05-11 | $13.02 | $13.05 | $12.99 | $13.04 | $10.21 | 230,060 |
2017-05-10 | $13.11 | $13.12 | $13.06 | $13.12 | $10.27 | 293,348 |
2017-05-09 | $13.12 | $13.14 | $13.06 | $13.09 | $10.25 | 736,278 |
2017-05-08 | $13.15 | $13.15 | $13.09 | $13.12 | $10.27 | 264,750 |
2017-05-05 | $13.07 | $13.22 | $13.04 | $13.21 | $10.34 | 253,678 |
2017-05-04 | $12.93 | $13.03 | $12.90 | $13.03 | $10.20 | 513,725 |
2017-05-03 | $12.84 | $12.87 | $12.81 | $12.84 | $10.05 | 244,155 |
2017-05-02 | $12.79 | $12.87 | $12.78 | $12.87 | $10.08 | 255,473 |
2017-05-01 | $12.99 | $12.99 | $12.70 | $12.72 | $9.96 | 345,321 |
2017-04-28 | $12.70 | $12.72 | $12.68 | $12.69 | $9.94 | 316,021 |
2017-04-27 | $12.71 | $12.71 | $12.66 | $12.69 | $9.94 | 205,278 |
2017-04-26 | $12.70 | $12.73 | $12.68 | $12.68 | $9.93 | 292,713 |
2017-04-25 | $12.75 | $12.79 | $12.72 | $12.78 | $10.00 | 247,321 |
2017-04-24 | $12.65 | $12.70 | $12.60 | $12.69 | $9.94 | 282,602 |
2017-04-21 | $12.26 | $12.30 | $12.25 | $12.29 | $9.62 | 119,545 |
2017-04-20 | $12.31 | $12.33 | $12.27 | $12.27 | $9.61 | 195,452 |
2017-04-19 | $12.28 | $12.28 | $12.19 | $12.20 | $9.55 | 212,898 |
2017-04-18 | $12.18 | $12.23 | $12.14 | $12.22 | $9.57 | 229,143 |
2017-04-17 | $12.22 | $12.25 | $12.20 | $12.25 | $9.59 | 207,318 |
2017-04-13 | $12.20 | $12.20 | $12.16 | $12.17 | $9.53 | 189,384 |
2017-04-12 | $12.23 | $12.28 | $12.21 | $12.26 | $9.60 | 214,664 |
2017-04-11 | $12.23 | $12.29 | $12.19 | $12.29 | $9.62 | 165,235 |
2017-04-10 | $12.19 | $12.20 | $12.16 | $12.16 | $9.52 | 175,323 |
2017-04-07 | $12.21 | $12.23 | $12.19 | $12.23 | $9.58 | 125,326 |
2017-04-06 | $12.24 | $12.26 | $12.21 | $12.24 | $9.58 | 268,450 |
2017-04-05 | $12.24 | $12.27 | $12.17 | $12.17 | $9.53 | 206,461 |
2017-04-04 | $12.22 | $12.25 | $12.18 | $12.25 | $9.59 | 197,690 |
2017-04-03 | $12.30 | $12.30 | $12.17 | $12.26 | $9.60 | 360,933 |
2017-03-31 | $12.29 | $12.38 | $12.28 | $12.35 | $9.67 | 178,274 |
2017-03-30 | $12.32 | $12.32 | $12.27 | $12.27 | $9.61 | 201,563 |
2017-03-29 | $12.35 | $12.35 | $12.24 | $12.31 | $9.64 | 286,892 |
2017-03-28 | $12.37 | $12.40 | $12.34 | $12.35 | $9.67 | 342,450 |
2017-03-27 | $12.37 | $12.40 | $12.34 | $12.40 | $9.71 | 235,450 |
2017-03-24 | $12.30 | $12.33 | $12.28 | $12.30 | $9.63 | 110,217 |
2017-03-23 | $12.30 | $12.34 | $12.26 | $12.31 | $9.64 | 413,699 |
2017-03-22 | $12.27 | $12.31 | $12.25 | $12.30 | $9.61 | 336,066 |
2017-03-21 | $12.48 | $12.48 | $12.32 | $12.32 | $9.63 | 710,298 |
2017-03-20 | $12.34 | $12.38 | $12.31 | $12.33 | $9.63 | 424,970 |
2017-03-17 | $12.39 | $12.40 | $12.34 | $12.37 | $9.66 | 161,357 |
2017-03-16 | $12.34 | $12.36 | $12.29 | $12.36 | $9.66 | 201,193 |
2017-03-15 | $12.07 | $12.23 | $12.06 | $12.21 | $9.54 | 400,290 |
2017-03-14 | $12.11 | $12.11 | $12.06 | $12.08 | $9.43 | 780,863 |
2017-03-13 | $12.19 | $12.23 | $12.19 | $12.23 | $9.56 | 451,046 |
2017-03-10 | $12.14 | $12.16 | $12.11 | $12.15 | $9.49 | 161,159 |
2017-03-09 | $12.07 | $12.08 | $12.04 | $12.08 | $9.44 | 149,127 |
2017-03-08 | $12.05 | $12.05 | $12.00 | $12.02 | $9.39 | 246,830 |
2017-03-07 | $12.09 | $12.11 | $12.05 | $12.09 | $9.45 | 147,064 |
2017-03-06 | $12.19 | $12.19 | $12.14 | $12.17 | $9.51 | 135,036 |
2017-03-03 | $12.17 | $12.23 | $12.13 | $12.23 | $9.56 | 378,889 |
2017-03-02 | $12.12 | $12.13 | $12.09 | $12.10 | $9.45 | 128,162 |
2017-03-01 | $12.06 | $12.14 | $12.04 | $12.11 | $9.46 | 370,097 |
2017-02-28 | $12.01 | $12.08 | $12.01 | $12.03 | $9.40 | 340,062 |
2017-02-27 | $11.98 | $12.02 | $11.97 | $12.00 | $9.38 | 166,482 |
2017-02-24 | $11.94 | $11.99 | $11.94 | $11.97 | $9.35 | 362,869 |
2017-02-23 | $12.08 | $12.09 | $12.04 | $12.07 | $9.43 | 273,683 |
2017-02-22 | $11.96 | $12.01 | $11.92 | $12.01 | $9.38 | 195,069 |
2017-02-21 | $12.00 | $12.03 | $11.98 | $12.03 | $9.40 | 578,122 |
2017-02-17 | $12.04 | $12.04 | $11.99 | $12.03 | $9.40 | 345,122 |
2017-02-16 | $12.08 | $12.12 | $12.08 | $12.12 | $9.47 | 284,114 |
2017-02-15 | $11.98 | $12.07 | $11.95 | $12.07 | $9.43 | 387,644 |
2017-02-14 | $12.05 | $12.06 | $11.99 | $12.06 | $9.42 | 423,151 |
2017-02-13 | $12.07 | $12.07 | $12.02 | $12.05 | $9.41 | 400,130 |
2017-02-10 | $11.99 | $12.04 | $11.97 | $12.02 | $9.39 | 319,146 |
2017-02-09 | $12.02 | $12.04 | $12.00 | $12.04 | $9.41 | 467,696 |
2017-02-08 | $11.91 | $11.97 | $11.89 | $11.97 | $9.35 | 201,301 |
2017-02-07 | $11.89 | $11.95 | $11.89 | $11.93 | $9.32 | 152,677 |
2017-02-06 | $11.93 | $11.95 | $11.90 | $11.95 | $9.34 | 244,928 |
2017-02-03 | $12.00 | $12.03 | $11.96 | $12.03 | $9.40 | 496,650 |
2017-02-02 | $11.97 | $11.99 | $11.92 | $11.95 | $9.34 | 273,671 |
2017-02-01 | $12.01 | $12.01 | $11.94 | $12.00 | $9.38 | 652,479 |
2017-01-31 | $11.93 | $11.94 | $11.86 | $11.92 | $9.31 | 574,572 |
2017-01-30 | $11.85 | $11.87 | $11.80 | $11.86 | $9.27 | 413,181 |
2017-01-27 | $11.99 | $12.00 | $11.95 | $11.97 | $9.35 | 307,802 |
2017-01-26 | $12.07 | $12.07 | $11.98 | $12.02 | $9.39 | 372,561 |
2017-01-25 | $12.05 | $12.08 | $12.02 | $12.08 | $9.44 | 899,304 |
2017-01-24 | $11.89 | $11.92 | $11.86 | $11.90 | $9.30 | 406,489 |
2017-01-23 | $11.88 | $11.90 | $11.83 | $11.89 | $9.29 | 951,245 |
2017-01-20 | $11.88 | $11.88 | $11.84 | $11.88 | $9.28 | 909,899 |
2017-01-19 | $11.85 | $11.86 | $11.79 | $11.84 | $9.25 | 543,032 |
2017-01-18 | $11.90 | $11.90 | $11.84 | $11.86 | $9.27 | 258,176 |
2017-01-17 | $12.08 | $12.09 | $12.01 | $12.04 | $9.41 | 946,701 |
2017-01-13 | $12.06 | $12.08 | $12.03 | $12.07 | $9.43 | 624,347 |
2017-01-12 | $12.04 | $12.05 | $12.01 | $12.04 | $9.41 | 2,132,087 |
2017-01-11 | $11.92 | $12.02 | $11.89 | $12.02 | $9.39 | 349,335 |
2017-01-10 | $11.99 | $12.00 | $11.94 | $11.96 | $9.34 | 1,365,861 |
2017-01-09 | $12.00 | $12.01 | $11.95 | $12.00 | $9.38 | 1,077,248 |
2017-01-06 | $12.10 | $12.12 | $12.06 | $12.09 | $9.45 | 663,893 |
2017-01-05 | $12.07 | $12.16 | $12.06 | $12.15 | $9.49 | 1,168,538 |
2017-01-04 | $11.99 | $12.05 | $11.94 | $12.05 | $9.41 | 1,496,677 |
2017-01-03 | $11.95 | $11.96 | $11.91 | $11.96 | $9.34 | 1,181,895 |
2016-12-30 | $11.93 | $11.95 | $11.86 | $11.87 | $9.27 | 164,706 |
2016-12-29 | $11.78 | $11.84 | $11.77 | $11.83 | $9.24 | 67,360 |
2016-12-28 | $11.76 | $11.76 | $11.71 | $11.73 | $9.16 | 349,625 |
2016-12-27 | $11.82 | $11.85 | $11.82 | $11.83 | $9.24 | 69,933 |
2016-12-23 | $11.76 | $11.83 | $11.76 | $11.81 | $9.23 | 54,714 |
2016-12-22 | $11.75 | $11.79 | $11.74 | $11.74 | $9.17 | 61,065 |
2016-12-21 | $11.72 | $11.78 | $11.72 | $11.77 | $9.19 | 193,399 |
2016-12-20 | $11.77 | $11.83 | $11.77 | $11.81 | $9.17 | 86,784 |
2016-12-19 | $11.81 | $11.84 | $11.77 | $11.77 | $9.13 | 262,765 |
2016-12-16 | $11.77 | $11.85 | $11.77 | $11.81 | $9.17 | 85,977 |
2016-12-15 | $11.73 | $11.78 | $11.73 | $11.75 | $9.12 | 79,939 |
2016-12-14 | $11.94 | $11.98 | $11.78 | $11.78 | $9.14 | 73,928 |
2016-12-13 | $11.91 | $12.00 | $11.91 | $11.96 | $9.28 | 66,814 |
2016-12-12 | $11.77 | $11.83 | $11.77 | $11.82 | $9.17 | 240,402 |
2016-12-09 | $11.72 | $11.80 | $11.72 | $11.80 | $9.16 | 132,000 |
2016-12-08 | $11.69 | $11.73 | $11.66 | $11.72 | $9.10 | 202,203 |
2016-12-07 | $11.73 | $11.84 | $11.70 | $11.83 | $9.18 | 93,376 |
2016-12-06 | $11.61 | $11.72 | $11.61 | $11.71 | $9.09 | 166,128 |
2016-12-05 | $11.47 | $11.57 | $11.47 | $11.56 | $8.97 | 168,580 |
2016-12-02 | $11.32 | $11.41 | $11.32 | $11.39 | $8.84 | 305,114 |
2016-12-01 | $11.33 | $11.37 | $11.30 | $11.33 | $8.79 | 178,706 |
2016-11-30 | $11.39 | $11.41 | $11.36 | $11.39 | $8.84 | 247,935 |
2016-11-29 | $11.29 | $11.41 | $11.29 | $11.39 | $8.84 | 239,712 |
2016-11-28 | $11.31 | $11.33 | $11.28 | $11.28 | $8.75 | 67,404 |
2016-11-25 | $11.41 | $11.44 | $11.40 | $11.44 | $8.88 | 71,439 |
2016-11-23 | $11.33 | $11.35 | $11.29 | $11.34 | $8.80 | 117,744 |
2016-11-22 | $11.44 | $11.47 | $11.41 | $11.44 | $8.88 | 153,285 |
2016-11-21 | $11.35 | $11.41 | $11.35 | $11.41 | $8.85 | 55,751 |
2016-11-18 | $11.35 | $11.35 | $11.27 | $11.31 | $8.78 | 126,903 |
2016-11-17 | $11.39 | $11.44 | $11.37 | $11.41 | $8.85 | 79,506 |
2016-11-16 | $11.35 | $11.40 | $11.34 | $11.36 | $8.82 | 75,926 |
2016-11-15 | $11.38 | $11.48 | $11.37 | $11.47 | $8.90 | 150,277 |
2016-11-14 | $11.40 | $11.41 | $11.34 | $11.39 | $8.84 | 173,200 |
2016-11-11 | $11.62 | $11.62 | $11.47 | $11.51 | $8.93 | 51,859 |
2016-11-10 | $11.66 | $11.71 | $11.58 | $11.65 | $9.04 | 111,760 |
2016-11-09 | $11.54 | $11.75 | $11.54 | $11.68 | $9.06 | 632,657 |
2016-11-08 | $11.53 | $11.62 | $11.53 | $11.61 | $9.01 | 37,279 |
2016-11-07 | $11.54 | $11.55 | $11.49 | $11.54 | $8.96 | 132,506 |
2016-11-04 | $11.41 | $11.45 | $11.38 | $11.38 | $8.83 | 23,602 |
2016-11-03 | $11.55 | $11.56 | $11.47 | $11.48 | $8.91 | 429,858 |
2016-11-02 | $11.53 | $11.55 | $11.45 | $11.46 | $8.89 | 59,087 |
2016-11-01 | $11.61 | $11.61 | $11.52 | $11.55 | $8.96 | 35,189 |
2016-10-31 | $11.54 | $11.55 | $11.52 | $11.54 | $8.96 | 41,699 |
2016-10-28 | $11.54 | $11.58 | $11.53 | $11.56 | $8.97 | 123,210 |
2016-10-27 | $11.58 | $11.58 | $11.53 | $11.53 | $8.95 | 49,215 |
2016-10-26 | $11.55 | $11.61 | $11.54 | $11.57 | $8.98 | 79,901 |
2016-10-25 | $11.61 | $11.62 | $11.57 | $11.60 | $9.00 | 91,249 |
2016-10-24 | $11.67 | $11.67 | $11.60 | $11.62 | $9.02 | 82,031 |
2016-10-21 | $11.57 | $11.62 | $11.53 | $11.62 | $9.02 | 132,173 |
2016-10-20 | $11.58 | $11.66 | $11.57 | $11.63 | $9.03 | 61,382 |
2016-10-19 | $11.56 | $11.63 | $11.56 | $11.61 | $9.01 | 80,079 |
2016-10-18 | $11.58 | $11.61 | $11.56 | $11.58 | $8.99 | 43,023 |
2016-10-17 | $11.41 | $11.45 | $11.39 | $11.41 | $8.85 | 88,153 |
2016-10-14 | $11.53 | $11.58 | $11.49 | $11.51 | $8.93 | 22,910 |
2016-10-13 | $11.35 | $11.48 | $11.34 | $11.45 | $8.89 | 57,864 |
2016-10-12 | $11.51 | $11.55 | $11.49 | $11.53 | $8.94 | 22,752 |
2016-10-11 | $11.63 | $11.63 | $11.49 | $11.52 | $8.94 | 68,867 |
2016-10-10 | $11.65 | $11.70 | $11.65 | $11.67 | $9.06 | 20,298 |
2016-10-07 | $11.64 | $11.66 | $11.57 | $11.65 | $9.04 | 19,063 |
2016-10-06 | $11.73 | $11.75 | $11.70 | $11.72 | $9.10 | 42,212 |
2016-10-05 | $11.83 | $11.84 | $11.79 | $11.82 | $9.17 | 51,973 |
2016-10-04 | $11.84 | $11.86 | $11.74 | $11.78 | $9.14 | 145,227 |
2016-10-03 | $11.80 | $11.80 | $11.75 | $11.79 | $9.15 | 186,424 |
2016-09-30 | $11.75 | $11.84 | $11.72 | $11.82 | $9.17 | 106,914 |
2016-09-29 | $11.86 | $11.89 | $11.68 | $11.73 | $9.10 | 91,731 |
2016-09-28 | $11.79 | $11.88 | $11.74 | $11.87 | $9.21 | 112,505 |
2016-09-27 | $11.62 | $11.76 | $11.62 | $11.74 | $9.11 | 78,863 |
2016-09-26 | $11.80 | $11.80 | $11.73 | $11.73 | $9.10 | 907,529 |
2016-09-23 | $11.89 | $11.92 | $11.88 | $11.90 | $9.23 | 17,534 |
2016-09-22 | $12.02 | $12.06 | $11.96 | $11.99 | $9.30 | 46,616 |
2016-09-21 | $11.75 | $11.82 | $11.68 | $11.82 | $9.17 | 15,988 |
2016-09-20 | $11.79 | $11.81 | $11.74 | $11.76 | $9.08 | 44,171 |
2016-09-19 | $11.81 | $11.81 | $11.74 | $11.75 | $9.07 | 27,514 |
2016-09-16 | $11.71 | $11.72 | $11.65 | $11.69 | $9.02 | 523,320 |
2016-09-15 | $11.78 | $11.91 | $11.78 | $11.88 | $9.17 | 120,076 |
2016-09-14 | $11.78 | $11.87 | $11.77 | $11.80 | $9.11 | 261,898 |
2016-09-13 | $11.91 | $11.94 | $11.79 | $11.83 | $9.13 | 68,634 |
2016-09-12 | $11.88 | $12.09 | $11.87 | $12.08 | $9.33 | 73,552 |
2016-09-09 | $12.15 | $12.15 | $11.98 | $12.01 | $9.27 | 79,079 |
2016-09-08 | $12.24 | $12.27 | $12.21 | $12.23 | $9.44 | 50,482 |
2016-09-07 | $12.24 | $12.29 | $12.22 | $12.23 | $9.44 | 164,134 |
2016-09-06 | $12.19 | $12.25 | $12.19 | $12.24 | $9.45 | 48,047 |
2016-09-02 | $12.13 | $12.14 | $12.07 | $12.14 | $9.37 | 93,587 |
2016-09-01 | $11.96 | $11.97 | $11.90 | $11.97 | $9.24 | 33,550 |
2016-08-31 | $11.92 | $11.95 | $11.87 | $11.89 | $9.18 | 38,047 |
2016-08-30 | $11.92 | $11.94 | $11.87 | $11.90 | $9.19 | 33,422 |
2016-08-29 | $11.81 | $11.91 | $11.81 | $11.90 | $9.19 | 56,337 |
2016-08-26 | $11.96 | $12.09 | $11.81 | $11.85 | $9.15 | 81,216 |
2016-08-25 | $12.00 | $12.00 | $11.95 | $11.95 | $9.23 | 47,743 |
2016-08-24 | $12.09 | $12.11 | $12.03 | $12.03 | $9.29 | 45,460 |
2016-08-23 | $12.11 | $12.15 | $12.09 | $12.09 | $9.33 | 55,455 |
2016-08-22 | $11.92 | $12.02 | $11.91 | $12.01 | $9.27 | 58,170 |
2016-08-19 | $11.95 | $11.99 | $11.94 | $11.98 | $9.25 | 41,613 |
2016-08-18 | $12.04 | $12.11 | $12.04 | $12.11 | $9.35 | 48,313 |
2016-08-17 | $12.03 | $12.07 | $11.97 | $12.06 | $9.31 | 37,484 |
2016-08-16 | $12.07 | $12.12 | $12.07 | $12.11 | $9.35 | 198,203 |
2016-08-15 | $12.08 | $12.11 | $12.07 | $12.07 | $9.32 | 89,941 |
2016-08-12 | $12.10 | $12.12 | $12.07 | $12.09 | $9.33 | 44,132 |
2016-08-11 | $12.00 | $12.12 | $12.00 | $12.11 | $9.35 | 119,568 |
2016-08-10 | $11.97 | $11.99 | $11.96 | $11.98 | $9.25 | 30,765 |
2016-08-09 | $11.88 | $11.95 | $11.88 | $11.92 | $9.20 | 35,470 |
2016-08-08 | $11.80 | $11.83 | $11.80 | $11.82 | $9.12 | 24,752 |
2016-08-05 | $11.75 | $11.80 | $11.70 | $11.80 | $9.11 | 65,419 |
2016-08-04 | $11.76 | $11.78 | $11.73 | $11.75 | $9.07 | 172,797 |
2016-08-03 | $11.66 | $11.70 | $11.65 | $11.68 | $9.02 | 47,114 |
2016-08-02 | $11.75 | $11.76 | $11.71 | $11.75 | $9.07 | 51,072 |
2016-08-01 | $11.83 | $11.83 | $11.75 | $11.76 | $9.08 | 71,553 |
2016-07-29 | $11.85 | $11.89 | $11.81 | $11.88 | $9.17 | 43,836 |
2016-07-28 | $11.85 | $11.88 | $11.82 | $11.87 | $9.16 | 28,754 |
2016-07-27 | $11.92 | $11.93 | $11.80 | $11.89 | $9.18 | 51,686 |
2016-07-26 | $11.75 | $11.80 | $11.73 | $11.77 | $9.09 | 103,734 |
2016-07-25 | $11.77 | $11.78 | $11.71 | $11.75 | $9.07 | 63,072 |
2016-07-22 | $11.76 | $11.78 | $11.74 | $11.75 | $9.07 | 90,518 |
2016-07-21 | $11.73 | $11.80 | $11.72 | $11.75 | $9.07 | 53,190 |
2016-07-20 | $11.72 | $11.79 | $11.71 | $11.78 | $9.09 | 152,374 |
2016-07-19 | $11.72 | $11.72 | $11.66 | $11.68 | $9.02 | 59,289 |
2016-07-18 | $11.78 | $11.84 | $11.73 | $11.79 | $9.10 | 70,148 |
2016-07-15 | $11.81 | $11.81 | $11.73 | $11.77 | $9.09 | 280,925 |
2016-07-14 | $11.83 | $11.88 | $11.81 | $11.83 | $9.13 | 623,466 |
2016-07-13 | $11.81 | $11.83 | $11.72 | $11.73 | $9.06 | 161,402 |
2016-07-12 | $11.79 | $11.83 | $11.74 | $11.78 | $9.09 | 85,539 |
2016-07-11 | $11.54 | $11.61 | $11.54 | $11.59 | $8.95 | 48,983 |
2016-07-08 | $11.39 | $11.44 | $11.37 | $11.41 | $8.81 | 74,395 |
2016-07-07 | $11.34 | $11.36 | $11.20 | $11.24 | $8.68 | 85,648 |
2016-07-06 | $11.23 | $11.33 | $11.14 | $11.32 | $8.74 | 220,726 |
2016-07-05 | $11.52 | $11.52 | $11.36 | $11.39 | $8.79 | 196,233 |
2016-07-01 | $11.75 | $11.80 | $11.75 | $11.79 | $9.10 | 37,335 |
2016-06-30 | $11.58 | $11.74 | $11.53 | $11.74 | $9.06 | 148,526 |
2016-06-29 | $11.41 | $11.52 | $11.38 | $11.49 | $8.87 | 442,065 |
2016-06-28 | $11.17 | $11.21 | $11.06 | $11.21 | $8.65 | 219,481 |
2016-06-27 | $10.94 | $10.95 | $10.72 | $10.88 | $8.40 | 325,430 |
2016-06-24 | $11.26 | $11.48 | $11.13 | $11.13 | $8.59 | 509,806 |
2016-06-23 | $12.36 | $12.42 | $12.27 | $12.42 | $9.59 | 49,774 |
2016-06-22 | $12.17 | $12.20 | $12.07 | $12.07 | $9.32 | 67,060 |
2016-06-21 | $12.47 | $12.57 | $12.39 | $12.48 | $9.32 | 62,936 |
2016-06-20 | $12.45 | $12.45 | $12.36 | $12.37 | $9.24 | 72,235 |
2016-06-17 | $11.93 | $12.05 | $11.89 | $12.04 | $8.99 | 53,355 |
2016-06-16 | $11.63 | $11.82 | $11.52 | $11.82 | $8.83 | 138,910 |
2016-06-15 | $11.79 | $11.85 | $11.76 | $11.78 | $8.79 | 61,228 |
2016-06-14 | $11.79 | $11.80 | $11.63 | $11.69 | $8.73 | 129,371 |
2016-06-13 | $11.91 | $12.05 | $11.90 | $11.92 | $8.90 | 117,209 |
2016-06-10 | $12.25 | $12.25 | $12.07 | $12.11 | $9.04 | 126,920 |
2016-06-09 | $12.50 | $12.54 | $12.48 | $12.52 | $9.35 | 34,222 |
2016-06-08 | $12.65 | $12.72 | $12.65 | $12.67 | $9.46 | 188,059 |
2016-06-07 | $12.66 | $12.68 | $12.63 | $12.63 | $9.43 | 55,657 |
2016-06-06 | $12.53 | $12.59 | $12.53 | $12.56 | $9.38 | 24,224 |
2016-06-03 | $12.46 | $12.53 | $12.44 | $12.52 | $9.35 | 28,375 |
2016-06-02 | $12.37 | $12.46 | $12.37 | $12.45 | $9.30 | 28,157 |
2016-06-01 | $12.37 | $12.44 | $12.37 | $12.44 | $9.29 | 23,531 |
2016-05-31 | $12.59 | $12.64 | $12.46 | $12.48 | $9.32 | 72,677 |
2016-05-27 | $12.60 | $12.61 | $12.56 | $12.57 | $9.39 | 21,458 |
2016-05-26 | $12.62 | $12.64 | $12.59 | $12.62 | $9.42 | 40,529 |
2016-05-25 | $12.51 | $12.60 | $12.51 | $12.59 | $9.40 | 38,766 |
2016-05-24 | $12.32 | $12.45 | $12.32 | $12.44 | $9.29 | 44,413 |
2016-05-23 | $12.19 | $12.26 | $12.19 | $12.22 | $9.12 | 66,404 |
2016-05-20 | $12.28 | $12.28 | $12.23 | $12.25 | $9.15 | 27,936 |
2016-05-19 | $12.23 | $12.23 | $12.14 | $12.20 | $9.11 | 33,581 |
2016-05-18 | $12.22 | $12.37 | $12.22 | $12.26 | $9.15 | 54,046 |
2016-05-17 | $12.30 | $12.36 | $12.24 | $12.27 | $9.16 | 113,863 |
2016-05-16 | $12.20 | $12.31 | $12.20 | $12.29 | $9.18 | 90,338 |
2016-05-13 | $12.25 | $12.25 | $12.15 | $12.18 | $9.09 | 45,478 |
2016-05-12 | $12.39 | $12.40 | $12.25 | $12.30 | $9.19 | 32,781 |
2016-05-11 | $12.31 | $12.34 | $12.25 | $12.28 | $9.17 | 76,033 |
2016-05-10 | $12.29 | $12.36 | $12.29 | $12.35 | $9.22 | 118,096 |
2016-05-09 | $12.30 | $12.33 | $12.25 | $12.28 | $9.17 | 105,907 |
2016-05-06 | $12.20 | $12.32 | $12.20 | $12.31 | $9.19 | 107,845 |
2016-05-05 | $12.26 | $12.29 | $12.22 | $12.24 | $9.14 | 96,291 |
2016-05-04 | $12.37 | $12.40 | $12.31 | $12.33 | $9.21 | 37,407 |
2016-05-03 | $12.57 | $12.59 | $12.51 | $12.53 | $9.36 | 89,140 |
2016-05-02 | $12.66 | $12.75 | $12.66 | $12.73 | $9.51 | 176,623 |
2016-04-29 | $12.64 | $12.67 | $12.58 | $12.61 | $9.42 | 98,594 |
2016-04-28 | $12.60 | $12.72 | $12.60 | $12.62 | $9.42 | 101,851 |
2016-04-27 | $12.64 | $12.70 | $12.62 | $12.68 | $9.47 | 39,334 |
2016-04-26 | $12.66 | $12.69 | $12.60 | $12.62 | $9.42 | 88,847 |
2016-04-25 | $12.56 | $12.56 | $12.51 | $12.55 | $9.37 | 52,507 |
2016-04-22 | $12.60 | $12.61 | $12.55 | $12.61 | $9.42 | 55,804 |
2016-04-21 | $12.68 | $12.69 | $12.58 | $12.60 | $9.41 | 79,186 |
2016-04-20 | $12.70 | $12.73 | $12.66 | $12.66 | $9.45 | 235,895 |
2016-04-19 | $12.66 | $12.71 | $12.65 | $12.70 | $9.48 | 140,016 |
2016-04-18 | $12.43 | $12.55 | $12.43 | $12.51 | $9.34 | 202,629 |
2016-04-15 | $12.45 | $12.47 | $12.42 | $12.42 | $9.27 | 46,977 |
2016-04-14 | $12.44 | $12.47 | $12.42 | $12.44 | $9.29 | 28,452 |
2016-04-13 | $12.42 | $12.46 | $12.41 | $12.45 | $9.30 | 30,535 |
2016-04-12 | $12.19 | $12.33 | $12.19 | $12.30 | $9.18 | 23,447 |
2016-04-11 | $12.26 | $12.30 | $12.21 | $12.21 | $9.12 | 81,466 |
2016-04-08 | $12.12 | $12.17 | $12.11 | $12.13 | $9.06 | 49,439 |
2016-04-07 | $11.95 | $12.00 | $11.89 | $11.93 | $8.91 | 68,066 |
2016-04-06 | $11.93 | $12.05 | $11.93 | $12.05 | $9.00 | 43,383 |
2016-04-05 | $11.91 | $11.94 | $11.89 | $11.90 | $8.89 | 50,087 |
2016-04-04 | $12.11 | $12.15 | $12.08 | $12.08 | $9.02 | 66,282 |
2016-04-01 | $11.96 | $12.09 | $11.93 | $12.05 | $9.00 | 100,215 |
2016-03-31 | $12.24 | $12.26 | $12.17 | $12.17 | $9.08 | 58,396 |
2016-03-30 | $12.24 | $12.36 | $12.24 | $12.26 | $9.15 | 185,504 |
2016-03-29 | $11.97 | $12.16 | $11.93 | $12.14 | $9.06 | 227,912 |
2016-03-28 | $12.02 | $12.02 | $11.94 | $12.00 | $8.96 | 35,769 |
2016-03-24 | $11.89 | $11.93 | $11.82 | $11.92 | $8.90 | 66,050 |
2016-03-23 | $12.10 | $12.10 | $12.01 | $12.04 | $8.99 | 58,734 |
2016-03-22 | $12.13 | $12.22 | $12.12 | $12.19 | $9.08 | 65,425 |
2016-03-21 | $12.34 | $12.35 | $12.26 | $12.27 | $9.14 | 54,757 |
2016-03-18 | $12.35 | $12.39 | $12.29 | $12.35 | $9.20 | 76,693 |
2016-03-17 | $12.32 | $12.42 | $12.29 | $12.41 | $9.24 | 76,503 |
2016-03-16 | $12.04 | $12.25 | $12.04 | $12.25 | $9.13 | 64,436 |
2016-03-15 | $12.11 | $12.12 | $12.07 | $12.12 | $9.03 | 100,668 |
2016-03-14 | $12.19 | $12.22 | $12.17 | $12.19 | $9.08 | 59,266 |
2016-03-11 | $12.15 | $12.26 | $12.15 | $12.24 | $9.12 | 31,516 |
2016-03-10 | $11.96 | $12.06 | $11.84 | $11.92 | $8.88 | 21,537 |
2016-03-09 | $11.84 | $11.88 | $11.82 | $11.82 | $8.81 | 67,724 |
2016-03-08 | $11.86 | $11.91 | $11.81 | $11.81 | $8.80 | 33,778 |
2016-03-07 | $11.81 | $11.94 | $11.75 | $11.89 | $8.86 | 71,027 |
2016-03-04 | $11.90 | $11.95 | $11.87 | $11.90 | $8.86 | 44,118 |
2016-03-03 | $11.77 | $11.88 | $11.76 | $11.86 | $8.84 | 48,358 |
2016-03-02 | $11.66 | $11.75 | $11.64 | $11.75 | $8.75 | 35,660 |
2016-03-01 | $11.57 | $11.73 | $11.57 | $11.72 | $8.73 | 25,794 |
2016-02-29 | $11.46 | $11.55 | $11.44 | $11.44 | $8.52 | 37,371 |
2016-02-26 | $11.56 | $11.56 | $11.48 | $11.50 | $8.57 | 19,889 |
2016-02-25 | $11.46 | $11.60 | $11.46 | $11.57 | $8.62 | 40,531 |
2016-02-24 | $11.24 | $11.43 | $11.24 | $11.41 | $8.50 | 37,112 |
2016-02-23 | $11.59 | $11.60 | $11.44 | $11.45 | $8.53 | 49,521 |
2016-02-22 | $11.62 | $11.67 | $11.62 | $11.66 | $8.69 | 28,704 |
2016-02-19 | $11.49 | $11.60 | $11.49 | $11.58 | $8.63 | 21,912 |
2016-02-18 | $11.69 | $11.69 | $11.60 | $11.60 | $8.64 | 26,509 |
2016-02-17 | $11.48 | $11.60 | $11.48 | $11.58 | $8.63 | 46,791 |
2016-02-16 | $11.36 | $11.38 | $11.25 | $11.37 | $8.47 | 48,254 |
2016-02-12 | $11.04 | $11.17 | $11.01 | $11.16 | $8.31 | 88,280 |
2016-02-11 | $10.97 | $11.01 | $10.87 | $10.98 | $8.18 | 164,733 |
2016-02-10 | $11.15 | $11.22 | $11.10 | $11.10 | $8.27 | 44,814 |
2016-02-09 | $10.96 | $11.09 | $10.96 | $11.06 | $8.24 | 56,918 |
2016-02-08 | $11.18 | $11.18 | $11.05 | $11.14 | $8.30 | 233,272 |
2016-02-05 | $11.48 | $11.48 | $11.35 | $11.38 | $8.48 | 198,920 |
2016-02-04 | $11.47 | $11.57 | $11.44 | $11.52 | $8.58 | 58,024 |
2016-02-03 | $11.46 | $11.51 | $11.33 | $11.49 | $8.56 | 32,491 |
2016-02-02 | $11.45 | $11.47 | $11.36 | $11.39 | $8.48 | 215,834 |
2016-02-01 | $11.50 | $11.64 | $11.49 | $11.63 | $8.66 | 28,774 |
2016-01-29 | $11.50 | $11.64 | $11.47 | $11.62 | $8.66 | 43,488 |
2016-01-28 | $11.52 | $11.52 | $11.38 | $11.48 | $8.55 | 70,324 |
2016-01-27 | $11.43 | $11.52 | $11.34 | $11.37 | $8.47 | 46,269 |
2016-01-26 | $11.31 | $11.44 | $11.29 | $11.44 | $8.52 | 125,446 |
2016-01-25 | $11.30 | $11.36 | $11.26 | $11.28 | $8.40 | 201,965 |
2016-01-22 | $11.31 | $11.39 | $11.29 | $11.36 | $8.46 | 69,770 |
2016-01-21 | $10.94 | $11.10 | $10.87 | $11.07 | $8.25 | 74,695 |
2016-01-20 | $11.09 | $11.09 | $10.83 | $11.05 | $8.23 | 129,052 |
2016-01-19 | $11.34 | $11.34 | $11.19 | $11.25 | $8.38 | 76,624 |
2016-01-15 | $11.31 | $11.40 | $11.21 | $11.29 | $8.41 | 104,502 |
2016-01-14 | $11.58 | $11.72 | $11.50 | $11.67 | $8.69 | 46,001 |
2016-01-13 | $11.76 | $11.76 | $11.50 | $11.51 | $8.57 | 69,530 |
2016-01-12 | $11.73 | $11.75 | $11.63 | $11.72 | $8.73 | 48,360 |
2016-01-11 | $11.74 | $11.74 | $11.57 | $11.68 | $8.70 | 94,577 |
2016-01-08 | $11.75 | $11.76 | $11.56 | $11.56 | $8.61 | 152,421 |
2016-01-07 | $11.66 | $11.74 | $11.61 | $11.64 | $8.67 | 124,291 |
2016-01-06 | $11.78 | $11.84 | $11.76 | $11.81 | $8.80 | 55,555 |
2016-01-05 | $11.93 | $11.96 | $11.88 | $11.94 | $8.89 | 113,026 |
2016-01-04 | $12.01 | $12.04 | $11.89 | $12.01 | $8.95 | 28,842 |
2015-12-31 | $12.22 | $12.24 | $12.16 | $12.18 | $9.07 | 96,550 |
2015-12-30 | $12.34 | $12.37 | $12.29 | $12.29 | $9.16 | 68,176 |
2015-12-29 | $12.35 | $12.44 | $12.35 | $12.42 | $9.26 | 97,347 |
2015-12-28 | $12.35 | $12.39 | $12.28 | $12.34 | $9.19 | 69,815 |
2015-12-24 | $12.39 | $12.41 | $12.35 | $12.36 | $9.21 | 31,126 |
2015-12-23 | $12.24 | $12.35 | $12.24 | $12.33 | $9.19 | 59,858 |
2015-12-22 | $12.15 | $12.22 | $12.13 | $12.21 | $9.06 | 52,487 |
2015-12-21 | $12.22 | $12.23 | $12.09 | $12.15 | $9.01 | 40,026 |
2015-12-18 | $12.16 | $12.18 | $12.06 | $12.08 | $8.96 | 66,815 |
2015-12-17 | $12.28 | $12.28 | $12.17 | $12.19 | $9.04 | 84,729 |
2015-12-16 | $12.19 | $12.34 | $12.13 | $12.31 | $9.13 | 109,035 |
2015-12-15 | $12.11 | $12.15 | $12.06 | $12.09 | $8.97 | 86,081 |
2015-12-14 | $12.00 | $12.02 | $11.89 | $12.02 | $8.91 | 58,503 |
2015-12-11 | $12.05 | $12.08 | $11.97 | $11.99 | $8.89 | 298,424 |
2015-12-10 | $12.22 | $12.22 | $12.15 | $12.19 | $9.04 | 42,743 |
2015-12-09 | $12.26 | $12.37 | $12.17 | $12.22 | $9.06 | 141,121 |
2015-12-08 | $12.20 | $12.26 | $12.19 | $12.22 | $9.06 | 45,070 |
2015-12-07 | $12.37 | $12.37 | $12.30 | $12.33 | $9.14 | 40,848 |
2015-12-04 | $12.33 | $12.47 | $12.32 | $12.46 | $9.24 | 78,006 |
2015-12-03 | $12.44 | $12.44 | $12.29 | $12.33 | $9.14 | 82,815 |
2015-12-02 | $12.40 | $12.42 | $12.30 | $12.30 | $9.12 | 49,621 |
2015-12-01 | $12.43 | $12.48 | $12.41 | $12.47 | $9.25 | 50,469 |
2015-11-30 | $12.44 | $12.44 | $12.37 | $12.37 | $9.18 | 54,740 |
2015-11-27 | $12.41 | $12.45 | $12.41 | $12.43 | $9.22 | 12,988 |
2015-11-25 | $12.36 | $12.41 | $12.36 | $12.39 | $9.19 | 30,604 |
2015-11-24 | $12.20 | $12.33 | $12.20 | $12.31 | $9.13 | 37,119 |
2015-11-23 | $12.41 | $12.42 | $12.30 | $12.33 | $9.14 | 114,291 |
2015-11-20 | $12.56 | $12.56 | $12.42 | $12.42 | $9.21 | 457,331 |
2015-11-19 | $12.53 | $12.58 | $12.52 | $12.53 | $9.29 | 56,891 |
2015-11-18 | $12.41 | $12.47 | $12.36 | $12.47 | $9.24 | 44,734 |
2015-11-17 | $12.37 | $12.41 | $12.29 | $12.31 | $9.13 | 294,331 |
2015-11-16 | $12.15 | $12.36 | $12.15 | $12.36 | $9.17 | 61,854 |
2015-11-13 | $12.16 | $12.19 | $12.11 | $12.13 | $9.00 | 37,870 |
2015-11-12 | $12.27 | $12.29 | $12.20 | $12.20 | $9.05 | 45,920 |
2015-11-11 | $12.40 | $12.42 | $12.34 | $12.35 | $9.16 | 38,845 |
2015-11-10 | $12.33 | $12.39 | $12.30 | $12.35 | $9.16 | 36,828 |
2015-11-09 | $12.43 | $12.43 | $12.32 | $12.38 | $9.18 | 61,181 |
2015-11-06 | $12.49 | $12.50 | $12.40 | $12.46 | $9.24 | 52,587 |
2015-11-05 | $12.64 | $12.65 | $12.57 | $12.59 | $9.34 | 34,885 |
2015-11-04 | $12.75 | $12.76 | $12.65 | $12.68 | $9.41 | 20,885 |
2015-11-03 | $12.63 | $12.74 | $12.60 | $12.73 | $9.44 | 57,751 |
2015-11-02 | $12.74 | $12.79 | $12.70 | $12.79 | $9.49 | 45,762 |
2015-10-30 | $12.65 | $12.70 | $12.61 | $12.61 | $9.35 | 53,638 |
2015-10-29 | $12.59 | $12.64 | $12.58 | $12.61 | $9.35 | 28,477 |
2015-10-28 | $12.68 | $12.74 | $12.55 | $12.65 | $9.38 | 62,887 |
2015-10-27 | $12.63 | $12.64 | $12.56 | $12.60 | $9.34 | 68,278 |
2015-10-26 | $12.73 | $12.76 | $12.72 | $12.72 | $9.43 | 23,909 |
2015-10-23 | $12.79 | $12.81 | $12.73 | $12.78 | $9.48 | 56,664 |
2015-10-22 | $12.67 | $12.77 | $12.67 | $12.70 | $9.42 | 280,708 |
2015-10-21 | $12.70 | $12.70 | $12.57 | $12.60 | $9.34 | 43,233 |
2015-10-20 | $12.67 | $12.69 | $12.64 | $12.65 | $9.38 | 30,453 |
2015-10-19 | $12.67 | $12.68 | $12.64 | $12.68 | $9.40 | 31,912 |
2015-10-16 | $12.65 | $12.71 | $12.65 | $12.69 | $9.41 | 48,917 |
2015-10-15 | $12.54 | $12.68 | $12.51 | $12.68 | $9.40 | 41,461 |
2015-10-14 | $12.46 | $12.52 | $12.45 | $12.51 | $9.28 | 38,844 |
2015-10-13 | $12.41 | $12.46 | $12.37 | $12.38 | $9.18 | 55,916 |
2015-10-12 | $12.57 | $12.61 | $12.57 | $12.60 | $9.34 | 32,794 |
2015-10-09 | $12.64 | $12.64 | $12.58 | $12.60 | $9.34 | 54,345 |
2015-10-08 | $12.42 | $12.64 | $12.42 | $12.63 | $9.37 | 749,874 |
2015-10-07 | $12.46 | $12.50 | $12.40 | $12.48 | $9.26 | 22,688 |
2015-10-06 | $12.32 | $12.42 | $12.32 | $12.38 | $9.18 | 72,236 |
2015-10-05 | $12.26 | $12.33 | $12.25 | $12.33 | $9.14 | 46,116 |
2015-10-02 | $11.90 | $12.15 | $11.90 | $12.15 | $9.01 | 54,557 |
2015-10-01 | $11.93 | $11.93 | $11.79 | $11.90 | $8.82 | 63,400 |
2015-09-30 | $11.90 | $11.92 | $11.81 | $11.92 | $8.84 | 72,517 |
2015-09-29 | $11.66 | $11.71 | $11.62 | $11.68 | $8.66 | 119,354 |
2015-09-28 | $11.77 | $11.80 | $11.62 | $11.66 | $8.65 | 82,822 |
2015-09-25 | $11.90 | $11.92 | $11.76 | $11.82 | $8.77 | 235,063 |
2015-09-24 | $11.71 | $11.82 | $11.70 | $11.79 | $8.74 | 143,175 |
2015-09-23 | $11.86 | $11.91 | $11.78 | $11.81 | $8.76 | 40,135 |
2015-09-22 | $11.97 | $11.98 | $11.88 | $11.94 | $8.79 | 37,867 |
2015-09-21 | $12.31 | $12.33 | $12.18 | $12.24 | $9.01 | 51,410 |
2015-09-18 | $12.35 | $12.39 | $12.25 | $12.27 | $9.04 | 42,671 |
2015-09-17 | $12.39 | $12.60 | $12.37 | $12.48 | $9.19 | 83,930 |
2015-09-16 | $12.36 | $12.46 | $12.36 | $12.46 | $9.18 | 39,693 |
2015-09-15 | $12.22 | $12.28 | $12.20 | $12.27 | $9.04 | 51,252 |
2015-09-14 | $12.26 | $12.27 | $12.21 | $12.27 | $9.04 | 63,468 |
2015-09-11 | $12.27 | $12.38 | $12.26 | $12.38 | $9.12 | 74,543 |
2015-09-10 | $12.34 | $12.44 | $12.32 | $12.39 | $9.13 | 78,759 |
2015-09-09 | $12.49 | $12.50 | $12.27 | $12.27 | $9.04 | 86,579 |
2015-09-08 | $12.31 | $12.37 | $12.28 | $12.37 | $9.11 | 57,093 |
2015-09-04 | $11.88 | $11.91 | $11.81 | $11.87 | $8.74 | 72,223 |
2015-09-03 | $12.10 | $12.15 | $12.04 | $12.06 | $8.88 | 151,668 |
2015-09-02 | $12.10 | $12.10 | $11.96 | $12.06 | $8.88 | 51,863 |
First Trust STOXX European Select Dividend Income Fund (FDD) News Headlines
Recent First Trust STOXX European Select Dividend Income Fund (FDD) News
Similar Companies to First Trust STOXX European Select Dividend Income Fund (FDD) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |