First Trust Energy Infrastructure Fund (FIF) Exchange: NYSE
Data as of Sept. 29, 2023
$15.37 ($0.09) 0.59%
First Trust Energy Infrastructure Fund - Daily Information
Click for more stock information on First Trust Energy Infrastructure Fund.Daily Information | Data |
---|---|
Date | Sept. 29, 2023 |
Open | $15.37 |
Previous Close | $15.37 |
High | $15.45 |
Low | $15.35 |
Adjusted Open | $15.37 |
Previous Adjusted Close | $15.37 |
Adjusted High | $15.45 |
Adjusted Low | $15.35 |
Invest in First Trust Energy Infrastructure Fund (FIF)
Historical Stock Data for First Trust Energy Infrastructure Fund (FIF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-09-01 | $15.37 | $15.45 | $15.35 | $15.37 | $15.37 | 12,186 |
2023-08-31 | $15.46 | $15.70 | $15.25 | $15.28 | $15.18 | 23,782 |
2023-08-30 | $15.39 | $15.77 | $15.27 | $15.30 | $15.20 | 18,996 |
2023-08-29 | $15.19 | $15.38 | $15.19 | $15.28 | $15.18 | 17,596 |
2023-08-28 | $15.27 | $15.52 | $15.23 | $15.24 | $15.24 | 13,823 |
2023-08-25 | $15.29 | $15.35 | $15.20 | $15.21 | $15.21 | 12,916 |
2023-08-24 | $15.53 | $15.55 | $15.21 | $15.28 | $15.28 | 11,330 |
2023-08-23 | $15.48 | $15.55 | $15.44 | $15.49 | $15.49 | 16,977 |
2023-08-22 | $15.32 | $15.55 | $15.32 | $15.46 | $15.46 | 25,470 |
2023-08-21 | $15.34 | $15.41 | $15.30 | $15.37 | $15.37 | 15,784 |
2023-08-18 | $15.23 | $15.43 | $15.23 | $15.37 | $15.37 | 6,424 |
2023-08-17 | $15.36 | $15.52 | $15.17 | $15.18 | $15.18 | 29,718 |
2023-08-16 | $15.11 | $15.51 | $15.11 | $15.25 | $15.25 | 32,325 |
2023-08-15 | $15.44 | $15.51 | $15.05 | $15.11 | $15.11 | 38,510 |
2023-08-14 | $15.54 | $15.54 | $15.27 | $15.41 | $15.41 | 18,638 |
2023-08-11 | $15.47 | $15.81 | $15.42 | $15.49 | $15.49 | 29,578 |
2023-08-10 | $15.28 | $15.82 | $15.16 | $15.37 | $15.37 | 31,221 |
2023-08-09 | $15.14 | $15.37 | $15.14 | $15.33 | $15.33 | 25,859 |
2023-08-08 | $15.00 | $15.18 | $15.00 | $15.14 | $15.14 | 25,013 |
2023-08-07 | $14.97 | $15.69 | $14.97 | $15.20 | $15.20 | 36,672 |
2023-08-04 | $15.35 | $15.55 | $15.11 | $15.12 | $15.12 | 28,089 |
2023-08-03 | $15.45 | $15.45 | $15.21 | $15.30 | $15.30 | 13,367 |
2023-08-02 | $15.51 | $15.54 | $15.30 | $15.34 | $15.34 | 22,102 |
2023-08-01 | $15.60 | $15.86 | $15.50 | $15.64 | $15.64 | 53,800 |
2023-07-31 | $15.65 | $15.86 | $15.59 | $15.70 | $15.60 | 11,976 |
2023-07-28 | $15.52 | $15.63 | $15.47 | $15.53 | $15.43 | 13,375 |
2023-07-27 | $15.56 | $15.67 | $15.41 | $15.50 | $15.40 | 30,958 |
2023-07-26 | $15.51 | $15.68 | $15.42 | $15.48 | $15.38 | 32,872 |
2023-07-25 | $15.56 | $15.72 | $15.56 | $15.60 | $15.50 | 18,248 |
2023-07-24 | $15.53 | $15.69 | $15.53 | $15.64 | $15.54 | 11,277 |
2023-07-21 | $15.45 | $15.58 | $15.40 | $15.53 | $15.43 | 25,812 |
2023-07-20 | $15.25 | $15.47 | $15.16 | $15.33 | $15.23 | 26,946 |
2023-07-19 | $15.01 | $15.25 | $15.01 | $15.23 | $15.13 | 31,381 |
2023-07-18 | $14.85 | $15.24 | $14.85 | $14.96 | $14.86 | 34,395 |
2023-07-17 | $14.90 | $15.07 | $14.81 | $14.87 | $14.78 | 42,324 |
2023-07-14 | $15.02 | $15.02 | $14.80 | $14.82 | $14.73 | 16,798 |
2023-07-13 | $14.94 | $15.07 | $14.91 | $14.98 | $14.88 | 18,586 |
2023-07-12 | $14.69 | $14.96 | $14.66 | $14.91 | $14.82 | 39,447 |
2023-07-11 | $14.50 | $14.60 | $14.47 | $14.59 | $14.50 | 38,897 |
2023-07-10 | $14.41 | $14.45 | $14.28 | $14.45 | $14.36 | 21,041 |
2023-07-07 | $14.21 | $14.44 | $14.12 | $14.38 | $14.29 | 43,554 |
2023-07-06 | $14.48 | $14.48 | $14.19 | $14.25 | $14.16 | 48,412 |
2023-07-05 | $14.69 | $14.81 | $14.44 | $14.50 | $14.41 | 27,138 |
2023-07-03 | $14.70 | $14.85 | $14.62 | $14.70 | $14.61 | 23,225 |
2023-06-30 | $14.58 | $15.07 | $14.54 | $14.70 | $14.51 | 34,363 |
2023-06-29 | $14.35 | $14.50 | $14.31 | $14.49 | $14.30 | 21,046 |
2023-06-28 | $14.30 | $14.32 | $14.17 | $14.30 | $14.11 | 55,953 |
2023-06-27 | $14.25 | $14.30 | $14.18 | $14.26 | $14.07 | 39,991 |
2023-06-26 | $13.89 | $14.24 | $13.89 | $14.22 | $14.03 | 31,764 |
2023-06-23 | $14.05 | $14.12 | $13.87 | $13.91 | $13.91 | 28,296 |
2023-06-22 | $14.27 | $14.27 | $14.05 | $14.13 | $14.13 | 21,122 |
2023-06-21 | $14.35 | $14.44 | $14.30 | $14.31 | $14.31 | 12,957 |
2023-06-20 | $14.46 | $14.46 | $14.35 | $14.37 | $14.37 | 19,774 |
2023-06-16 | $14.55 | $14.64 | $14.40 | $14.40 | $14.40 | 28,265 |
2023-06-15 | $14.38 | $14.78 | $14.27 | $14.50 | $14.50 | 30,196 |
2023-06-14 | $14.27 | $14.44 | $14.19 | $14.24 | $14.24 | 22,195 |
2023-06-13 | $14.24 | $14.36 | $14.17 | $14.21 | $14.21 | 14,186 |
2023-06-12 | $14.25 | $14.37 | $14.19 | $14.23 | $14.23 | 20,801 |
2023-06-09 | $14.50 | $14.63 | $14.31 | $14.32 | $14.32 | 22,442 |
2023-06-08 | $14.70 | $14.70 | $14.45 | $14.57 | $14.57 | 65,304 |
2023-06-07 | $14.35 | $14.68 | $14.35 | $14.62 | $14.62 | 28,044 |
2023-06-06 | $14.33 | $14.37 | $14.28 | $14.33 | $14.33 | 14,683 |
2023-06-05 | $14.35 | $14.53 | $14.20 | $14.35 | $14.35 | 25,098 |
2023-06-02 | $14.18 | $14.39 | $14.00 | $14.30 | $14.30 | 20,320 |
2023-06-01 | $13.90 | $14.04 | $13.76 | $14.04 | $14.04 | 21,162 |
2023-05-31 | $13.88 | $14.26 | $13.86 | $13.92 | $13.82 | 36,335 |
2023-05-30 | $14.11 | $14.27 | $13.89 | $14.01 | $13.91 | 29,223 |
2023-05-26 | $14.35 | $14.50 | $14.05 | $14.18 | $14.18 | 30,366 |
2023-05-25 | $14.46 | $14.72 | $14.17 | $14.33 | $14.33 | 30,080 |
2023-05-24 | $14.69 | $14.81 | $14.31 | $14.62 | $14.62 | 70,522 |
2023-05-23 | $14.67 | $14.79 | $14.56 | $14.60 | $14.60 | 15,770 |
2023-05-22 | $14.80 | $14.80 | $14.60 | $14.65 | $14.65 | 25,412 |
2023-05-19 | $14.68 | $14.81 | $14.66 | $14.73 | $14.73 | 17,058 |
2023-05-18 | $14.56 | $14.70 | $14.51 | $14.69 | $14.69 | 29,514 |
2023-05-17 | $14.56 | $14.70 | $14.53 | $14.68 | $14.68 | 13,709 |
2023-05-16 | $14.76 | $14.78 | $14.46 | $14.56 | $14.56 | 59,095 |
2023-05-15 | $14.38 | $14.84 | $14.38 | $14.79 | $14.79 | 32,823 |
2023-05-12 | $14.28 | $14.52 | $14.13 | $14.25 | $14.25 | 42,196 |
2023-05-11 | $14.30 | $14.31 | $14.16 | $14.24 | $14.24 | 50,733 |
2023-05-10 | $14.44 | $14.49 | $14.22 | $14.37 | $14.37 | 17,940 |
2023-05-09 | $14.13 | $14.44 | $14.13 | $14.39 | $14.39 | 25,111 |
2023-05-08 | $14.30 | $14.36 | $14.20 | $14.22 | $14.22 | 8,119 |
2023-05-05 | $14.06 | $14.31 | $14.05 | $14.21 | $14.21 | 12,855 |
2023-05-04 | $13.87 | $13.95 | $13.83 | $13.91 | $13.91 | 8,368 |
2023-05-03 | $13.99 | $14.14 | $13.92 | $13.92 | $13.92 | 31,359 |
2023-05-02 | $14.50 | $14.50 | $14.02 | $14.08 | $14.08 | 19,166 |
2023-05-01 | $14.52 | $14.67 | $14.52 | $14.57 | $14.57 | 15,662 |
2023-04-28 | $14.51 | $14.75 | $14.51 | $14.63 | $14.53 | 13,381 |
2023-04-27 | $14.54 | $14.71 | $14.34 | $14.53 | $14.43 | 61,275 |
2023-04-26 | $14.88 | $14.88 | $14.40 | $14.48 | $14.38 | 45,165 |
2023-04-25 | $14.94 | $15.03 | $14.86 | $14.89 | $14.79 | 15,897 |
2023-04-24 | $14.89 | $15.09 | $14.61 | $15.09 | $14.99 | 20,751 |
2023-04-21 | $14.96 | $15.08 | $14.80 | $14.85 | $14.85 | 13,491 |
2023-04-20 | $14.91 | $15.00 | $14.84 | $14.92 | $14.92 | 19,084 |
2023-04-19 | $15.03 | $15.22 | $14.72 | $15.05 | $15.05 | 28,761 |
2023-04-18 | $15.03 | $15.38 | $14.99 | $15.14 | $15.14 | 32,709 |
2023-04-17 | $15.04 | $15.21 | $14.93 | $15.07 | $15.07 | 48,584 |
2023-04-14 | $14.96 | $15.05 | $14.84 | $15.04 | $15.04 | 20,345 |
2023-04-13 | $14.90 | $15.17 | $14.85 | $15.00 | $15.00 | 15,076 |
2023-04-12 | $14.83 | $14.96 | $14.80 | $14.83 | $14.83 | 20,116 |
2023-04-11 | $14.54 | $14.98 | $14.54 | $14.79 | $14.79 | 25,418 |
2023-04-10 | $14.39 | $14.63 | $14.39 | $14.55 | $14.55 | 30,612 |
2023-04-06 | $14.58 | $14.58 | $14.45 | $14.47 | $14.47 | 13,667 |
2023-04-05 | $14.25 | $14.51 | $14.25 | $14.50 | $14.50 | 21,903 |
2023-04-04 | $14.40 | $14.54 | $14.20 | $14.30 | $14.30 | 27,574 |
2023-04-03 | $14.43 | $14.49 | $14.31 | $14.45 | $14.45 | 55,616 |
2023-03-31 | $14.18 | $14.34 | $14.17 | $14.34 | $14.34 | 36,463 |
2023-03-30 | $14.17 | $14.20 | $14.07 | $14.16 | $14.16 | 22,775 |
2023-03-29 | $14.05 | $14.10 | $13.92 | $14.07 | $14.07 | 41,848 |
2023-03-28 | $13.80 | $13.96 | $13.72 | $13.89 | $13.89 | 31,620 |
2023-03-27 | $13.79 | $13.88 | $13.58 | $13.75 | $13.75 | 144,449 |
2023-03-24 | $13.22 | $13.68 | $13.17 | $13.59 | $13.59 | 39,978 |
2023-03-23 | $13.75 | $13.99 | $13.23 | $13.35 | $13.35 | 80,382 |
2023-03-22 | $14.11 | $14.11 | $13.75 | $13.79 | $13.79 | 43,619 |
2023-03-21 | $13.87 | $14.37 | $13.87 | $14.04 | $14.04 | 66,770 |
2023-03-20 | $13.63 | $13.83 | $13.63 | $13.70 | $13.70 | 27,905 |
2023-03-17 | $13.77 | $13.77 | $13.53 | $13.60 | $13.60 | 16,129 |
2023-03-16 | $13.66 | $13.90 | $13.56 | $13.82 | $13.82 | 33,130 |
2023-03-15 | $14.10 | $14.10 | $13.71 | $13.76 | $13.76 | 30,904 |
2023-03-14 | $14.00 | $14.33 | $14.00 | $14.15 | $14.15 | 42,036 |
2023-03-13 | $13.85 | $14.31 | $13.85 | $13.90 | $13.90 | 31,310 |
2023-03-10 | $14.42 | $14.42 | $14.07 | $14.09 | $14.09 | 27,968 |
2023-03-09 | $14.55 | $14.79 | $14.40 | $14.40 | $14.40 | 46,688 |
2023-03-08 | $14.59 | $14.63 | $14.50 | $14.59 | $14.59 | 32,985 |
2023-03-07 | $14.72 | $14.82 | $14.56 | $14.57 | $14.57 | 15,786 |
2023-03-06 | $14.84 | $14.90 | $14.79 | $14.82 | $14.82 | 37,399 |
2023-03-03 | $14.54 | $14.85 | $14.54 | $14.80 | $14.80 | 14,601 |
2023-03-02 | $14.40 | $14.61 | $14.40 | $14.57 | $14.57 | 64,810 |
2023-03-01 | $14.58 | $14.85 | $14.49 | $14.53 | $14.46 | 13,523 |
2023-02-28 | $14.78 | $14.85 | $14.66 | $14.66 | $14.59 | 19,683 |
2023-02-27 | $14.82 | $15.01 | $14.76 | $14.78 | $14.71 | 29,540 |
2023-02-24 | $14.74 | $14.84 | $14.60 | $14.78 | $14.71 | 29,920 |
2023-02-23 | $14.95 | $15.05 | $14.76 | $14.95 | $14.88 | 36,272 |
2023-02-22 | $14.92 | $15.04 | $14.80 | $14.80 | $14.73 | 14,437 |
2023-02-21 | $14.92 | $15.09 | $14.87 | $15.00 | $14.93 | 42,396 |
2023-02-17 | $15.00 | $15.11 | $14.92 | $15.00 | $14.93 | 21,941 |
2023-02-16 | $15.05 | $15.22 | $15.01 | $15.06 | $14.99 | 42,409 |
2023-02-15 | $15.20 | $15.25 | $15.09 | $15.17 | $15.10 | 42,665 |
2023-02-14 | $15.30 | $15.39 | $15.13 | $15.28 | $15.21 | 46,677 |
2023-02-13 | $15.26 | $15.45 | $15.02 | $15.34 | $15.27 | 31,392 |
2023-02-10 | $14.93 | $15.42 | $14.93 | $15.23 | $15.23 | 48,210 |
2023-02-09 | $15.01 | $15.06 | $14.82 | $14.86 | $14.86 | 56,623 |
2023-02-08 | $15.09 | $15.09 | $14.90 | $14.95 | $14.95 | 23,450 |
2023-02-07 | $15.01 | $15.08 | $14.94 | $15.02 | $15.02 | 13,325 |
2023-02-06 | $15.15 | $15.15 | $14.98 | $15.01 | $15.01 | 22,857 |
2023-02-03 | $15.34 | $15.43 | $15.14 | $15.14 | $15.14 | 50,266 |
2023-02-02 | $15.16 | $15.52 | $15.16 | $15.38 | $15.38 | 25,163 |
2023-02-01 | $15.27 | $15.36 | $15.08 | $15.24 | $15.24 | 31,920 |
2023-01-31 | $15.11 | $15.35 | $15.05 | $15.27 | $15.21 | 38,050 |
2023-01-30 | $15.09 | $15.26 | $14.98 | $15.06 | $15.00 | 35,551 |
2023-01-27 | $15.36 | $15.40 | $15.17 | $15.21 | $15.15 | 24,579 |
2023-01-26 | $15.17 | $15.33 | $15.14 | $15.32 | $15.26 | 93,371 |
2023-01-25 | $15.02 | $15.08 | $14.94 | $15.06 | $15.00 | 33,905 |
2023-01-24 | $15.14 | $15.18 | $14.92 | $15.18 | $15.12 | 45,507 |
2023-01-23 | $14.92 | $15.13 | $14.91 | $15.03 | $14.97 | 17,657 |
2023-01-20 | $14.76 | $14.90 | $14.74 | $14.86 | $14.80 | 21,814 |
2023-01-19 | $14.63 | $14.84 | $14.63 | $14.72 | $14.66 | 25,455 |
2023-01-18 | $15.15 | $15.22 | $14.72 | $14.74 | $14.68 | 28,748 |
2023-01-17 | $15.27 | $15.28 | $15.01 | $15.03 | $14.97 | 52,025 |
2023-01-13 | $15.15 | $15.28 | $14.82 | $15.22 | $15.16 | 63,647 |
2023-01-12 | $15.00 | $15.36 | $14.94 | $15.16 | $15.10 | 83,934 |
2023-01-11 | $14.71 | $14.92 | $14.65 | $14.89 | $14.83 | 17,355 |
2023-01-10 | $14.75 | $14.96 | $14.52 | $14.65 | $14.59 | 136,473 |
2023-01-09 | $14.73 | $14.92 | $14.73 | $14.75 | $14.69 | 18,935 |
2023-01-06 | $14.53 | $15.00 | $14.40 | $14.66 | $14.60 | 32,974 |
2023-01-05 | $14.22 | $14.68 | $14.12 | $14.33 | $14.27 | 182,973 |
2023-01-04 | $14.08 | $14.36 | $14.08 | $14.26 | $14.20 | 29,761 |
2023-01-03 | $14.39 | $14.39 | $14.07 | $14.14 | $14.08 | 20,642 |
2022-12-30 | $14.37 | $14.49 | $14.34 | $14.42 | $14.29 | 37,465 |
2022-12-29 | $14.33 | $14.56 | $14.33 | $14.42 | $14.29 | 43,010 |
2022-12-28 | $14.63 | $14.63 | $14.25 | $14.25 | $14.13 | 29,806 |
2022-12-27 | $14.69 | $14.69 | $14.54 | $14.61 | $14.61 | 33,083 |
2022-12-23 | $14.36 | $14.64 | $14.36 | $14.64 | $14.64 | 11,306 |
2022-12-22 | $14.61 | $14.61 | $14.14 | $14.34 | $14.34 | 29,880 |
2022-12-21 | $14.45 | $14.61 | $14.39 | $14.58 | $14.58 | 46,072 |
2022-12-20 | $14.50 | $14.73 | $14.27 | $14.27 | $14.27 | 76,113 |
2022-12-19 | $14.40 | $14.62 | $14.39 | $14.47 | $14.47 | 62,320 |
2022-12-16 | $14.48 | $14.54 | $14.28 | $14.44 | $14.44 | 57,881 |
2022-12-15 | $14.87 | $15.04 | $14.46 | $14.78 | $14.78 | 91,168 |
2022-12-14 | $15.20 | $15.26 | $14.90 | $15.02 | $15.02 | 47,051 |
2022-12-13 | $15.20 | $15.43 | $15.00 | $15.11 | $15.11 | 58,075 |
2022-12-12 | $14.63 | $14.96 | $14.63 | $14.96 | $14.96 | 68,568 |
2022-12-09 | $14.69 | $14.74 | $14.55 | $14.56 | $14.56 | 19,259 |
2022-12-08 | $14.76 | $14.94 | $14.64 | $14.69 | $14.69 | 105,441 |
2022-12-07 | $14.68 | $14.87 | $14.68 | $14.73 | $14.73 | 40,153 |
2022-12-06 | $14.84 | $15.05 | $14.71 | $14.72 | $14.72 | 39,572 |
2022-12-05 | $15.20 | $15.25 | $14.89 | $14.94 | $14.94 | 60,639 |
2022-12-02 | $15.02 | $15.20 | $15.02 | $15.20 | $15.20 | 33,332 |
2022-12-01 | $15.40 | $15.40 | $15.15 | $15.19 | $15.19 | 31,187 |
2022-11-30 | $15.12 | $15.26 | $14.98 | $15.24 | $15.18 | 25,084 |
2022-11-29 | $14.99 | $15.09 | $14.94 | $15.09 | $15.03 | 41,611 |
2022-11-28 | $15.09 | $15.19 | $14.93 | $14.98 | $14.92 | 45,257 |
2022-11-25 | $15.37 | $15.41 | $15.26 | $15.26 | $15.26 | 19,908 |
2022-11-23 | $15.23 | $15.50 | $15.09 | $15.29 | $15.29 | 86,046 |
2022-11-22 | $14.94 | $15.30 | $14.90 | $15.29 | $15.29 | 111,908 |
2022-11-21 | $14.76 | $14.83 | $14.66 | $14.78 | $14.78 | 105,668 |
2022-11-18 | $14.45 | $14.86 | $14.45 | $14.84 | $14.84 | 45,808 |
2022-11-17 | $14.57 | $14.58 | $14.43 | $14.53 | $14.53 | 39,215 |
2022-11-16 | $14.52 | $14.79 | $14.52 | $14.68 | $14.68 | 37,823 |
2022-11-15 | $14.81 | $14.81 | $14.59 | $14.64 | $14.64 | 113,118 |
2022-11-14 | $14.48 | $14.73 | $14.48 | $14.62 | $14.62 | 51,014 |
2022-11-11 | $14.82 | $14.82 | $14.52 | $14.63 | $14.63 | 16,177 |
2022-11-10 | $14.44 | $14.68 | $14.41 | $14.60 | $14.60 | 45,526 |
2022-11-09 | $14.32 | $14.43 | $14.18 | $14.23 | $14.23 | 72,139 |
2022-11-08 | $14.25 | $14.56 | $14.22 | $14.45 | $14.45 | 108,673 |
2022-11-07 | $14.42 | $14.42 | $14.13 | $14.33 | $14.33 | 60,825 |
2022-11-04 | $14.33 | $14.36 | $14.07 | $14.35 | $14.35 | 58,512 |
2022-11-03 | $14.12 | $14.34 | $14.05 | $14.15 | $14.15 | 150,918 |
2022-11-02 | $14.39 | $14.64 | $14.23 | $14.23 | $14.23 | 51,003 |
2022-11-01 | $14.63 | $14.63 | $14.37 | $14.46 | $14.46 | 15,751 |
2022-10-31 | $14.33 | $14.56 | $14.33 | $14.50 | $14.50 | 34,883 |
2022-10-28 | $14.33 | $14.41 | $14.18 | $14.40 | $14.40 | 31,454 |
2022-10-27 | $14.31 | $14.50 | $14.18 | $14.18 | $14.18 | 113,263 |
2022-10-26 | $14.24 | $14.24 | $14.01 | $14.20 | $14.20 | 39,922 |
2022-10-25 | $13.90 | $14.06 | $13.85 | $14.06 | $14.06 | 24,217 |
2022-10-24 | $13.91 | $13.96 | $13.81 | $13.88 | $13.88 | 37,239 |
2022-10-21 | $13.57 | $13.89 | $13.57 | $13.87 | $13.87 | 12,055 |
2022-10-20 | $13.79 | $13.79 | $13.51 | $13.58 | $13.58 | 77,863 |
2022-10-19 | $13.78 | $13.80 | $13.62 | $13.77 | $13.77 | 95,250 |
2022-10-18 | $13.74 | $13.88 | $13.61 | $13.75 | $13.75 | 66,859 |
2022-10-17 | $13.42 | $13.57 | $13.37 | $13.51 | $13.51 | 34,707 |
2022-10-14 | $13.55 | $13.55 | $13.20 | $13.20 | $13.20 | 49,073 |
2022-10-13 | $12.95 | $13.59 | $12.81 | $13.54 | $13.54 | 47,796 |
2022-10-12 | $13.32 | $13.32 | $13.16 | $13.16 | $13.16 | 44,598 |
2022-10-11 | $13.14 | $13.50 | $13.14 | $13.36 | $13.36 | 39,826 |
2022-10-10 | $13.45 | $13.55 | $13.27 | $13.30 | $13.30 | 52,125 |
2022-10-07 | $13.68 | $13.81 | $13.30 | $13.43 | $13.43 | 90,918 |
2022-10-06 | $13.96 | $14.05 | $13.69 | $13.78 | $13.78 | 68,550 |
2022-10-05 | $14.03 | $14.10 | $13.72 | $14.02 | $14.02 | 52,567 |
2022-10-04 | $14.05 | $14.09 | $13.89 | $14.06 | $14.06 | 32,714 |
2022-10-03 | $13.50 | $13.79 | $13.50 | $13.66 | $13.66 | 57,228 |
2022-09-30 | $13.48 | $13.55 | $13.33 | $13.33 | $13.33 | 26,297 |
2022-09-29 | $13.68 | $13.68 | $13.44 | $13.50 | $13.50 | 55,612 |
2022-09-28 | $13.45 | $13.97 | $13.41 | $13.94 | $13.94 | 79,307 |
2022-09-27 | $13.49 | $13.61 | $13.23 | $13.36 | $13.36 | 63,662 |
2022-09-26 | $13.81 | $13.81 | $13.22 | $13.40 | $13.40 | 78,148 |
2022-09-23 | $14.43 | $14.43 | $13.77 | $13.92 | $13.92 | 55,867 |
2022-09-22 | $14.86 | $15.10 | $14.68 | $14.74 | $14.74 | 75,190 |
2022-09-21 | $15.20 | $15.25 | $14.82 | $14.87 | $14.87 | 47,924 |
2022-09-20 | $15.31 | $15.31 | $14.99 | $15.11 | $15.11 | 46,489 |
2022-09-19 | $14.76 | $15.47 | $14.69 | $15.31 | $15.31 | 32,987 |
2022-09-16 | $15.18 | $15.18 | $14.94 | $14.99 | $14.99 | 56,494 |
2022-09-15 | $15.54 | $15.55 | $15.27 | $15.28 | $15.28 | 49,982 |
2022-09-14 | $15.25 | $15.86 | $15.25 | $15.59 | $15.59 | 40,741 |
2022-09-13 | $15.42 | $15.56 | $15.15 | $15.18 | $15.18 | 56,814 |
2022-09-12 | $15.42 | $15.57 | $15.42 | $15.50 | $15.50 | 22,329 |
2022-09-09 | $15.22 | $15.35 | $15.15 | $15.32 | $15.32 | 39,854 |
2022-09-08 | $15.30 | $15.32 | $15.02 | $15.11 | $15.11 | 111,957 |
2022-09-07 | $15.03 | $15.28 | $14.95 | $15.24 | $15.24 | 31,726 |
2022-09-06 | $15.26 | $15.28 | $15.09 | $15.17 | $15.17 | 21,290 |
2022-09-02 | $15.15 | $15.38 | $15.05 | $15.13 | $15.13 | 20,151 |
2022-09-01 | $15.01 | $15.10 | $14.92 | $14.96 | $14.96 | 85,356 |
2022-08-31 | $15.35 | $15.44 | $15.17 | $15.19 | $15.13 | 60,379 |
2022-08-30 | $15.61 | $15.61 | $15.40 | $15.46 | $15.40 | 75,499 |
2022-08-29 | $15.42 | $15.74 | $15.42 | $15.70 | $15.63 | 19,817 |
2022-08-26 | $16.16 | $16.16 | $15.56 | $15.56 | $15.50 | 48,599 |
2022-08-25 | $15.89 | $16.04 | $15.84 | $15.96 | $15.89 | 163,390 |
2022-08-24 | $15.78 | $15.86 | $15.74 | $15.85 | $15.78 | 25,323 |
2022-08-23 | $15.55 | $15.81 | $15.55 | $15.69 | $15.62 | 45,077 |
2022-08-22 | $15.75 | $15.75 | $15.54 | $15.54 | $15.48 | 44,550 |
2022-08-19 | $15.71 | $15.81 | $15.63 | $15.64 | $15.57 | 54,916 |
2022-08-18 | $15.62 | $15.79 | $15.54 | $15.75 | $15.68 | 87,692 |
2022-08-17 | $15.58 | $15.62 | $15.48 | $15.55 | $15.49 | 77,779 |
2022-08-16 | $15.54 | $15.68 | $15.54 | $15.59 | $15.53 | 37,917 |
2022-08-15 | $15.34 | $15.50 | $15.20 | $15.48 | $15.42 | 49,498 |
2022-08-12 | $15.35 | $15.52 | $15.27 | $15.48 | $15.42 | 47,625 |
2022-08-11 | $15.17 | $15.42 | $15.14 | $15.29 | $15.23 | 50,346 |
2022-08-10 | $14.91 | $15.09 | $14.82 | $15.03 | $14.97 | 135,663 |
2022-08-09 | $14.79 | $14.94 | $14.79 | $14.84 | $14.78 | 39,424 |
2022-08-08 | $14.60 | $14.73 | $14.60 | $14.71 | $14.65 | 28,310 |
2022-08-05 | $14.55 | $14.69 | $14.48 | $14.54 | $14.48 | 76,209 |
2022-08-04 | $14.77 | $14.94 | $14.61 | $14.63 | $14.57 | 64,710 |
2022-08-03 | $14.66 | $14.84 | $14.66 | $14.76 | $14.70 | 46,466 |
2022-08-02 | $14.87 | $14.87 | $14.65 | $14.70 | $14.64 | 201,956 |
2022-08-01 | $14.72 | $15.15 | $14.67 | $14.75 | $14.69 | 125,342 |
2022-07-29 | $15.44 | $15.50 | $15.17 | $15.21 | $15.08 | 223,454 |
2022-07-28 | $15.38 | $15.60 | $15.02 | $15.32 | $15.19 | 143,355 |
2022-07-27 | $15.19 | $15.29 | $15.00 | $15.16 | $15.03 | 45,859 |
2022-07-26 | $15.11 | $15.39 | $15.06 | $15.14 | $15.01 | 38,882 |
2022-07-25 | $14.66 | $15.01 | $14.66 | $14.98 | $14.85 | 17,711 |
2022-07-22 | $14.59 | $14.70 | $14.50 | $14.58 | $14.46 | 24,516 |
2022-07-21 | $14.49 | $14.68 | $14.38 | $14.57 | $14.45 | 20,324 |
2022-07-20 | $14.40 | $15.09 | $14.31 | $14.74 | $14.62 | 76,828 |
2022-07-19 | $14.24 | $14.54 | $14.24 | $14.39 | $14.27 | 26,067 |
2022-07-18 | $14.17 | $14.42 | $14.08 | $14.11 | $13.99 | 23,142 |
2022-07-15 | $13.94 | $14.36 | $13.72 | $13.95 | $13.83 | 40,490 |
2022-07-14 | $13.68 | $13.84 | $13.51 | $13.80 | $13.68 | 22,220 |
2022-07-13 | $13.65 | $14.06 | $13.65 | $13.92 | $13.80 | 23,562 |
2022-07-12 | $13.94 | $14.02 | $13.71 | $13.80 | $13.68 | 31,035 |
2022-07-11 | $13.99 | $14.15 | $13.93 | $14.07 | $13.95 | 21,984 |
2022-07-08 | $14.04 | $14.12 | $14.00 | $14.03 | $13.91 | 10,649 |
2022-07-07 | $13.74 | $13.99 | $13.74 | $13.92 | $13.80 | 27,918 |
2022-07-06 | $13.66 | $13.75 | $13.43 | $13.63 | $13.52 | 44,040 |
2022-07-05 | $14.47 | $15.02 | $13.47 | $13.73 | $13.62 | 68,858 |
2022-07-01 | $14.47 | $14.66 | $14.47 | $14.59 | $14.47 | 18,367 |
2022-06-30 | $14.11 | $14.79 | $14.11 | $14.32 | $14.14 | 9,704 |
2022-06-29 | $14.70 | $14.96 | $14.16 | $14.26 | $14.08 | 22,571 |
2022-06-28 | $14.63 | $14.87 | $14.42 | $14.47 | $14.29 | 27,450 |
2022-06-27 | $14.06 | $14.41 | $14.06 | $14.32 | $14.14 | 13,023 |
2022-06-24 | $13.72 | $13.97 | $13.72 | $13.97 | $13.79 | 20,882 |
2022-06-23 | $13.50 | $13.68 | $13.33 | $13.63 | $13.46 | 67,889 |
2022-06-22 | $13.54 | $13.68 | $13.41 | $13.48 | $13.31 | 39,617 |
2022-06-21 | $13.41 | $13.77 | $13.34 | $13.70 | $13.53 | 49,043 |
2022-06-17 | $13.49 | $13.53 | $13.03 | $13.28 | $13.11 | 48,021 |
2022-06-16 | $13.91 | $13.91 | $13.48 | $13.55 | $13.38 | 59,635 |
2022-06-15 | $14.36 | $14.49 | $13.95 | $14.11 | $13.93 | 75,319 |
2022-06-14 | $14.53 | $14.68 | $14.10 | $14.27 | $14.09 | 68,808 |
2022-06-13 | $14.92 | $14.97 | $14.44 | $14.49 | $14.30 | 76,138 |
2022-06-10 | $15.25 | $15.38 | $15.11 | $15.26 | $15.07 | 34,791 |
2022-06-09 | $15.57 | $15.61 | $15.34 | $15.40 | $15.21 | 42,484 |
2022-06-08 | $15.76 | $15.80 | $15.56 | $15.62 | $15.42 | 56,450 |
2022-06-07 | $15.63 | $15.83 | $15.63 | $15.80 | $15.60 | 68,748 |
2022-06-06 | $15.70 | $15.75 | $15.59 | $15.63 | $15.43 | 15,118 |
2022-06-03 | $15.57 | $15.69 | $15.56 | $15.60 | $15.40 | 37,358 |
2022-06-02 | $15.49 | $15.73 | $15.42 | $15.69 | $15.49 | 78,020 |
2022-06-01 | $15.58 | $15.64 | $15.35 | $15.60 | $15.40 | 60,682 |
2022-05-31 | $15.88 | $15.88 | $15.51 | $15.52 | $15.26 | 59,118 |
2022-05-27 | $15.52 | $15.89 | $15.52 | $15.81 | $15.55 | 50,397 |
2022-05-26 | $15.57 | $15.98 | $15.54 | $15.60 | $15.34 | 29,227 |
2022-05-25 | $15.27 | $15.44 | $15.10 | $15.38 | $15.13 | 23,829 |
2022-05-24 | $15.00 | $15.31 | $14.96 | $15.24 | $14.99 | 39,296 |
2022-05-23 | $14.92 | $15.12 | $14.92 | $15.03 | $14.78 | 37,144 |
2022-05-20 | $14.73 | $14.93 | $14.53 | $14.91 | $14.66 | 110,715 |
2022-05-19 | $14.77 | $14.84 | $14.55 | $14.77 | $14.53 | 64,215 |
2022-05-18 | $14.99 | $15.04 | $14.71 | $14.83 | $14.58 | 55,657 |
2022-05-17 | $14.79 | $14.97 | $14.65 | $14.96 | $14.71 | 49,815 |
2022-05-16 | $14.39 | $14.67 | $14.39 | $14.61 | $14.37 | 36,742 |
2022-05-13 | $14.14 | $14.44 | $14.14 | $14.36 | $14.12 | 42,982 |
2022-05-12 | $13.89 | $14.09 | $13.85 | $14.02 | $13.79 | 89,563 |
2022-05-11 | $14.07 | $14.51 | $13.99 | $14.00 | $13.77 | 78,059 |
2022-05-10 | $14.22 | $14.48 | $13.77 | $14.10 | $13.87 | 90,569 |
2022-05-09 | $14.64 | $14.64 | $14.13 | $14.16 | $13.93 | 76,912 |
2022-05-06 | $14.46 | $14.73 | $14.38 | $14.72 | $14.48 | 44,040 |
2022-05-05 | $14.77 | $14.77 | $14.33 | $14.50 | $14.26 | 76,641 |
2022-05-04 | $14.35 | $14.73 | $14.26 | $14.68 | $14.44 | 55,313 |
2022-05-03 | $14.06 | $14.49 | $14.06 | $14.10 | $13.87 | 114,653 |
2022-05-02 | $14.03 | $14.25 | $13.81 | $14.07 | $13.84 | 86,410 |
2022-04-29 | $14.92 | $14.92 | $14.11 | $14.13 | $13.83 | 185,966 |
2022-04-28 | $15.15 | $15.15 | $14.76 | $14.91 | $14.60 | 49,590 |
2022-04-27 | $14.84 | $14.89 | $14.65 | $14.78 | $14.47 | 27,416 |
2022-04-26 | $14.73 | $14.95 | $14.66 | $14.66 | $14.35 | 26,858 |
2022-04-25 | $15.21 | $15.22 | $14.49 | $14.77 | $14.46 | 45,866 |
2022-04-22 | $15.45 | $15.79 | $15.30 | $15.35 | $15.03 | 48,616 |
2022-04-21 | $15.85 | $15.91 | $15.55 | $15.55 | $15.23 | 51,791 |
2022-04-20 | $15.46 | $15.86 | $15.46 | $15.80 | $15.47 | 68,314 |
2022-04-19 | $15.31 | $15.55 | $15.31 | $15.50 | $15.18 | 47,583 |
2022-04-18 | $15.25 | $15.48 | $15.25 | $15.32 | $15.00 | 43,882 |
2022-04-14 | $15.34 | $15.49 | $15.31 | $15.32 | $15.00 | 55,030 |
2022-04-13 | $15.43 | $15.47 | $15.31 | $15.44 | $15.12 | 32,730 |
2022-04-12 | $15.21 | $15.40 | $15.21 | $15.35 | $15.03 | 26,918 |
2022-04-11 | $15.43 | $15.43 | $15.16 | $15.16 | $14.84 | 62,284 |
2022-04-08 | $15.26 | $15.49 | $15.26 | $15.45 | $15.13 | 32,718 |
2022-04-07 | $15.27 | $15.29 | $15.13 | $15.29 | $14.97 | 41,814 |
2022-04-06 | $15.24 | $15.38 | $15.24 | $15.25 | $14.93 | 92,691 |
2022-04-05 | $15.33 | $15.45 | $15.27 | $15.27 | $14.95 | 58,868 |
2022-04-04 | $15.42 | $15.43 | $15.29 | $15.39 | $15.07 | 67,694 |
2022-04-01 | $15.46 | $15.46 | $15.14 | $15.41 | $15.09 | 46,133 |
2022-03-31 | $15.21 | $15.37 | $15.20 | $15.23 | $14.85 | 20,444 |
2022-03-30 | $15.17 | $15.33 | $15.12 | $15.16 | $14.78 | 68,049 |
2022-03-29 | $14.95 | $15.15 | $14.87 | $15.15 | $14.77 | 19,936 |
2022-03-28 | $15.00 | $15.08 | $14.90 | $14.98 | $14.61 | 49,373 |
2022-03-25 | $14.87 | $15.09 | $14.87 | $14.99 | $14.62 | 58,314 |
2022-03-24 | $14.90 | $14.98 | $14.81 | $14.85 | $14.48 | 77,169 |
2022-03-23 | $14.67 | $14.94 | $14.64 | $14.80 | $14.43 | 66,668 |
2022-03-22 | $14.68 | $14.72 | $14.52 | $14.60 | $14.24 | 28,071 |
2022-03-21 | $14.50 | $14.81 | $14.50 | $14.58 | $14.22 | 41,872 |
2022-03-18 | $14.49 | $14.52 | $14.27 | $14.46 | $14.10 | 58,803 |
2022-03-17 | $14.57 | $14.74 | $14.34 | $14.56 | $14.20 | 50,492 |
2022-03-16 | $14.46 | $14.56 | $14.26 | $14.47 | $14.11 | 35,815 |
2022-03-15 | $14.21 | $14.40 | $14.06 | $14.40 | $14.04 | 86,759 |
2022-03-14 | $14.41 | $14.46 | $14.17 | $14.28 | $13.93 | 59,450 |
2022-03-11 | $14.58 | $14.64 | $14.46 | $14.47 | $14.11 | 67,178 |
2022-03-10 | $14.41 | $14.71 | $14.41 | $14.57 | $14.21 | 75,423 |
2022-03-09 | $14.52 | $14.64 | $14.51 | $14.51 | $14.15 | 46,227 |
2022-03-08 | $14.83 | $15.03 | $14.60 | $14.68 | $14.32 | 81,089 |
2022-03-07 | $14.59 | $14.90 | $14.44 | $14.70 | $14.33 | 163,066 |
2022-03-04 | $14.58 | $14.58 | $14.22 | $14.52 | $14.16 | 96,744 |
2022-03-03 | $14.24 | $14.74 | $14.19 | $14.54 | $14.18 | 168,078 |
2022-03-02 | $14.03 | $14.25 | $14.03 | $14.25 | $13.90 | 34,180 |
2022-03-01 | $13.94 | $14.06 | $13.87 | $13.97 | $13.62 | 80,906 |
2022-02-28 | $13.75 | $14.03 | $13.75 | $14.01 | $13.60 | 26,004 |
2022-02-25 | $13.53 | $13.85 | $13.53 | $13.73 | $13.33 | 42,597 |
2022-02-24 | $13.50 | $13.62 | $13.20 | $13.42 | $13.03 | 37,086 |
2022-02-23 | $13.41 | $13.46 | $13.32 | $13.40 | $13.01 | 59,835 |
2022-02-22 | $13.52 | $13.52 | $13.28 | $13.40 | $13.01 | 49,826 |
2022-02-18 | $13.50 | $13.61 | $13.46 | $13.51 | $13.12 | 54,167 |
2022-02-17 | $13.42 | $13.63 | $13.34 | $13.54 | $13.14 | 48,457 |
2022-02-16 | $13.61 | $13.73 | $13.52 | $13.52 | $13.13 | 54,930 |
2022-02-15 | $13.60 | $13.68 | $13.51 | $13.56 | $13.16 | 65,855 |
2022-02-14 | $13.81 | $13.81 | $13.53 | $13.63 | $13.23 | 59,794 |
2022-02-11 | $13.67 | $13.90 | $13.67 | $13.81 | $13.41 | 57,439 |
2022-02-10 | $13.94 | $13.94 | $13.62 | $13.68 | $13.28 | 64,154 |
2022-02-09 | $13.89 | $14.00 | $13.88 | $13.97 | $13.56 | 25,949 |
2022-02-08 | $13.86 | $13.86 | $13.78 | $13.81 | $13.41 | 26,367 |
2022-02-07 | $13.79 | $13.90 | $13.79 | $13.82 | $13.42 | 33,810 |
2022-02-04 | $13.82 | $13.93 | $13.72 | $13.82 | $13.42 | 64,427 |
2022-02-03 | $13.81 | $13.95 | $13.81 | $13.86 | $13.46 | 54,061 |
2022-02-02 | $13.81 | $14.01 | $13.80 | $13.97 | $13.56 | 47,096 |
2022-02-01 | $13.73 | $13.89 | $13.65 | $13.86 | $13.46 | 82,306 |
2022-01-31 | $13.51 | $13.81 | $13.47 | $13.77 | $13.31 | 52,200 |
2022-01-28 | $13.50 | $13.53 | $13.31 | $13.52 | $13.07 | 102,571 |
2022-01-27 | $13.59 | $13.74 | $13.35 | $13.50 | $13.05 | 32,839 |
2022-01-26 | $13.63 | $13.79 | $13.40 | $13.49 | $13.04 | 32,419 |
2022-01-25 | $13.15 | $13.59 | $13.00 | $13.50 | $13.05 | 87,251 |
2022-01-24 | $13.19 | $13.53 | $12.86 | $13.25 | $12.81 | 74,156 |
2022-01-21 | $13.68 | $13.73 | $13.34 | $13.35 | $12.90 | 60,931 |
2022-01-20 | $14.02 | $14.10 | $13.77 | $13.78 | $13.32 | 74,922 |
2022-01-19 | $14.05 | $14.09 | $13.83 | $14.01 | $13.54 | 42,622 |
2022-01-18 | $14.05 | $14.08 | $13.92 | $13.96 | $13.49 | 43,737 |
2022-01-14 | $13.99 | $14.10 | $13.97 | $14.07 | $13.60 | 37,185 |
2022-01-13 | $14.05 | $14.21 | $14.02 | $14.04 | $13.57 | 38,579 |
2022-01-12 | $14.08 | $14.18 | $13.98 | $14.08 | $13.61 | 33,403 |
2022-01-11 | $14.04 | $14.11 | $13.93 | $14.06 | $13.59 | 81,752 |
2022-01-10 | $13.90 | $14.05 | $13.84 | $13.97 | $13.50 | 71,046 |
2022-01-07 | $13.94 | $14.01 | $13.86 | $13.95 | $13.48 | 51,806 |
2022-01-06 | $13.95 | $13.99 | $13.87 | $13.90 | $13.43 | 51,537 |
2022-01-05 | $13.89 | $14.05 | $13.76 | $13.90 | $13.43 | 160,333 |
2022-01-04 | $13.68 | $14.00 | $13.68 | $13.89 | $13.42 | 48,619 |
2022-01-03 | $13.52 | $13.71 | $13.49 | $13.68 | $13.22 | 68,184 |
2021-12-31 | $13.49 | $13.62 | $13.28 | $13.54 | $13.03 | 70,676 |
2021-12-30 | $13.43 | $13.72 | $13.35 | $13.53 | $13.02 | 83,882 |
2021-12-29 | $13.47 | $13.52 | $13.36 | $13.43 | $12.92 | 44,958 |
2021-12-28 | $13.42 | $13.56 | $13.28 | $13.43 | $12.92 | 41,570 |
2021-12-27 | $13.26 | $13.44 | $13.26 | $13.42 | $12.91 | 35,419 |
2021-12-23 | $13.09 | $13.46 | $13.02 | $13.31 | $12.81 | 81,862 |
2021-12-22 | $13.06 | $13.10 | $13.00 | $13.05 | $12.55 | 57,146 |
2021-12-21 | $12.96 | $13.14 | $12.96 | $13.06 | $12.56 | 34,141 |
2021-12-20 | $12.94 | $13.03 | $12.78 | $12.91 | $12.42 | 60,193 |
2021-12-17 | $13.34 | $13.38 | $13.08 | $13.12 | $12.62 | 26,668 |
2021-12-16 | $13.35 | $13.72 | $13.25 | $13.33 | $12.82 | 61,024 |
2021-12-15 | $13.10 | $13.25 | $13.02 | $13.20 | $12.70 | 44,731 |
2021-12-14 | $13.08 | $13.16 | $12.93 | $13.11 | $12.61 | 52,549 |
2021-12-13 | $13.09 | $13.12 | $12.93 | $13.08 | $12.58 | 39,691 |
2021-12-10 | $13.11 | $13.16 | $13.00 | $13.13 | $12.63 | 45,178 |
2021-12-09 | $13.10 | $13.26 | $12.88 | $12.99 | $12.50 | 95,048 |
2021-12-08 | $13.26 | $13.29 | $13.13 | $13.17 | $12.67 | 56,243 |
2021-12-07 | $13.15 | $13.24 | $13.13 | $13.13 | $12.63 | 35,439 |
2021-12-06 | $12.84 | $13.20 | $12.84 | $13.02 | $12.53 | 66,503 |
2021-12-03 | $13.00 | $13.04 | $12.80 | $12.84 | $12.35 | 49,828 |
2021-12-02 | $13.08 | $13.12 | $12.95 | $13.01 | $12.52 | 34,406 |
2021-12-01 | $13.24 | $13.92 | $13.13 | $13.18 | $12.68 | 74,900 |
2021-11-30 | $13.31 | $13.34 | $13.04 | $13.23 | $12.67 | 64,698 |
2021-11-29 | $13.37 | $13.57 | $13.36 | $13.44 | $12.87 | 53,741 |
2021-11-26 | $13.33 | $13.41 | $13.25 | $13.28 | $12.72 | 37,054 |
2021-11-24 | $13.35 | $13.68 | $13.35 | $13.55 | $12.97 | 12,414 |
2021-11-23 | $13.39 | $13.47 | $13.27 | $13.43 | $12.86 | 32,031 |
2021-11-22 | $13.30 | $13.44 | $13.30 | $13.33 | $12.76 | 53,610 |
2021-11-19 | $13.44 | $13.57 | $13.28 | $13.28 | $12.72 | 60,133 |
2021-11-18 | $13.55 | $13.69 | $13.43 | $13.53 | $12.96 | 46,590 |
2021-11-17 | $13.90 | $13.93 | $13.54 | $13.55 | $12.97 | 32,570 |
2021-11-16 | $13.72 | $14.01 | $13.64 | $13.90 | $13.31 | 51,676 |
2021-11-15 | $13.65 | $13.76 | $13.56 | $13.70 | $13.12 | 52,179 |
2021-11-12 | $13.58 | $13.69 | $13.55 | $13.67 | $13.09 | 42,496 |
2021-11-11 | $13.58 | $13.65 | $13.53 | $13.61 | $13.03 | 22,637 |
2021-11-10 | $13.65 | $13.65 | $13.55 | $13.57 | $12.99 | 33,451 |
2021-11-09 | $13.56 | $13.72 | $13.55 | $13.67 | $13.09 | 30,563 |
2021-11-08 | $13.66 | $13.66 | $13.53 | $13.59 | $13.01 | 87,832 |
2021-11-05 | $13.64 | $13.64 | $13.57 | $13.62 | $13.04 | 26,769 |
2021-11-04 | $13.68 | $13.71 | $13.50 | $13.59 | $13.01 | 54,219 |
2021-11-03 | $13.57 | $13.65 | $13.52 | $13.56 | $12.98 | 57,077 |
2021-11-02 | $13.74 | $13.74 | $13.55 | $13.61 | $13.03 | 95,157 |
2021-11-01 | $13.63 | $13.82 | $13.63 | $13.72 | $13.14 | 70,666 |
2021-10-29 | $13.82 | $13.84 | $13.66 | $13.68 | $13.04 | 30,029 |
2021-10-28 | $13.73 | $13.89 | $13.73 | $13.84 | $13.19 | 37,949 |
2021-10-27 | $13.95 | $13.95 | $13.75 | $13.77 | $13.13 | 39,084 |
2021-10-26 | $14.04 | $14.06 | $13.90 | $13.95 | $13.30 | 27,860 |
2021-10-25 | $14.01 | $14.12 | $13.96 | $14.05 | $13.39 | 23,466 |
2021-10-22 | $13.87 | $14.10 | $13.86 | $13.94 | $13.29 | 55,344 |
2021-10-21 | $14.16 | $14.16 | $13.90 | $13.97 | $13.32 | 47,576 |
2021-10-20 | $14.09 | $14.22 | $14.01 | $14.16 | $13.50 | 62,320 |
2021-10-19 | $13.99 | $14.08 | $13.92 | $14.08 | $13.42 | 87,870 |
2021-10-18 | $13.84 | $13.99 | $13.76 | $13.90 | $13.25 | 93,927 |
2021-10-15 | $13.82 | $13.87 | $13.71 | $13.81 | $13.16 | 85,597 |
2021-10-14 | $13.54 | $13.72 | $13.53 | $13.72 | $13.08 | 40,750 |
2021-10-13 | $13.37 | $13.57 | $13.30 | $13.45 | $12.82 | 53,728 |
2021-10-12 | $13.47 | $13.56 | $13.33 | $13.35 | $12.73 | 129,171 |
2021-10-11 | $13.39 | $13.46 | $13.28 | $13.43 | $12.80 | 54,514 |
2021-10-08 | $13.23 | $13.39 | $13.16 | $13.32 | $12.70 | 33,239 |
2021-10-07 | $12.97 | $13.30 | $12.77 | $13.15 | $12.53 | 51,038 |
2021-10-06 | $12.85 | $13.01 | $12.72 | $12.97 | $12.36 | 62,781 |
2021-10-05 | $12.98 | $13.14 | $12.88 | $13.00 | $12.39 | 42,189 |
2021-10-04 | $12.76 | $12.93 | $12.75 | $12.88 | $12.28 | 37,866 |
2021-10-01 | $12.69 | $12.80 | $12.66 | $12.74 | $12.14 | 21,528 |
2021-09-30 | $12.82 | $12.84 | $12.72 | $12.75 | $12.09 | 30,623 |
2021-09-29 | $12.73 | $12.85 | $12.72 | $12.80 | $12.14 | 44,337 |
2021-09-28 | $13.02 | $13.12 | $12.73 | $12.73 | $12.07 | 54,490 |
2021-09-27 | $12.89 | $13.12 | $12.89 | $13.01 | $12.34 | 72,570 |
2021-09-24 | $13.02 | $13.06 | $12.80 | $12.83 | $12.17 | 42,291 |
2021-09-23 | $12.95 | $13.10 | $12.93 | $13.03 | $12.36 | 54,836 |
2021-09-22 | $12.83 | $13.08 | $12.79 | $12.88 | $12.22 | 66,876 |
2021-09-21 | $12.83 | $12.90 | $12.72 | $12.78 | $12.12 | 36,269 |
2021-09-20 | $13.00 | $13.00 | $12.71 | $12.80 | $12.14 | 37,523 |
2021-09-17 | $13.23 | $13.35 | $13.12 | $13.12 | $12.44 | 32,235 |
2021-09-16 | $13.33 | $13.33 | $13.22 | $13.28 | $12.60 | 14,214 |
2021-09-15 | $13.31 | $13.45 | $13.22 | $13.27 | $12.59 | 41,035 |
2021-09-14 | $13.33 | $13.38 | $13.22 | $13.30 | $12.62 | 45,681 |
2021-09-13 | $13.24 | $13.34 | $13.18 | $13.23 | $12.55 | 39,867 |
2021-09-10 | $13.39 | $13.39 | $13.15 | $13.20 | $12.52 | 28,798 |
2021-09-09 | $13.24 | $13.32 | $13.21 | $13.24 | $12.56 | 36,145 |
2021-09-08 | $13.23 | $13.34 | $13.23 | $13.27 | $12.59 | 51,783 |
2021-09-07 | $13.30 | $13.36 | $13.22 | $13.23 | $12.55 | 78,718 |
2021-09-03 | $13.31 | $13.37 | $13.30 | $13.33 | $12.64 | 36,608 |
2021-09-02 | $13.26 | $13.38 | $13.26 | $13.36 | $12.67 | 34,437 |
2021-09-01 | $13.02 | $13.24 | $13.00 | $13.21 | $12.53 | 81,203 |
2021-08-31 | $13.08 | $13.12 | $13.08 | $13.08 | $12.35 | 29,931 |
2021-08-30 | $13.15 | $13.15 | $13.05 | $13.08 | $12.35 | 24,362 |
2021-08-27 | $13.03 | $13.15 | $13.01 | $13.07 | $12.34 | 87,648 |
2021-08-26 | $13.06 | $13.15 | $12.98 | $13.00 | $12.27 | 37,261 |
2021-08-25 | $13.16 | $13.24 | $13.02 | $13.12 | $12.39 | 30,207 |
2021-08-24 | $13.10 | $13.17 | $12.96 | $13.09 | $12.36 | 40,908 |
2021-08-23 | $13.17 | $13.19 | $13.00 | $13.02 | $12.29 | 48,692 |
2021-08-20 | $12.93 | $13.12 | $12.93 | $13.06 | $12.33 | 42,259 |
2021-08-19 | $12.95 | $13.19 | $12.87 | $12.97 | $12.24 | 69,119 |
2021-08-18 | $13.15 | $13.24 | $13.05 | $13.11 | $12.38 | 33,053 |
2021-08-17 | $13.19 | $13.31 | $13.06 | $13.15 | $12.41 | 49,224 |
2021-08-16 | $13.28 | $13.39 | $13.20 | $13.35 | $12.60 | 25,766 |
2021-08-13 | $13.36 | $13.36 | $13.27 | $13.32 | $12.57 | 28,129 |
2021-08-12 | $13.24 | $13.27 | $13.16 | $13.25 | $12.51 | 22,102 |
2021-08-11 | $13.17 | $13.25 | $13.17 | $13.23 | $12.49 | 16,502 |
2021-08-10 | $13.09 | $13.17 | $13.02 | $13.14 | $12.40 | 32,084 |
2021-08-09 | $13.05 | $13.16 | $13.01 | $13.01 | $12.28 | 37,639 |
2021-08-06 | $13.11 | $13.24 | $13.10 | $13.12 | $12.39 | 33,182 |
2021-08-05 | $12.99 | $13.32 | $12.99 | $13.09 | $12.36 | 51,319 |
2021-08-04 | $13.04 | $13.14 | $12.98 | $12.98 | $12.25 | 67,587 |
2021-08-03 | $12.97 | $13.09 | $12.90 | $13.09 | $12.36 | 43,051 |
2021-08-02 | $13.01 | $13.05 | $12.95 | $12.99 | $12.26 | 54,428 |
2021-07-30 | $13.05 | $13.26 | $13.05 | $13.07 | $12.28 | 62,197 |
2021-07-29 | $13.38 | $13.40 | $12.84 | $12.84 | $12.06 | 59,549 |
2021-07-28 | $13.24 | $13.36 | $13.05 | $13.30 | $12.50 | 45,805 |
2021-07-27 | $13.14 | $13.23 | $12.86 | $13.20 | $12.40 | 45,193 |
2021-07-26 | $12.99 | $13.17 | $12.98 | $13.10 | $12.31 | 51,905 |
2021-07-23 | $13.00 | $13.02 | $12.87 | $12.97 | $12.19 | 37,232 |
2021-07-22 | $13.08 | $13.11 | $12.89 | $13.01 | $12.22 | 59,707 |
2021-07-21 | $13.13 | $13.21 | $13.04 | $13.08 | $12.29 | 50,673 |
2021-07-20 | $12.76 | $13.04 | $12.76 | $13.04 | $12.25 | 25,699 |
2021-07-19 | $12.81 | $13.03 | $12.61 | $12.77 | $12.00 | 77,882 |
2021-07-16 | $13.38 | $13.40 | $13.30 | $13.31 | $12.51 | 24,519 |
2021-07-15 | $13.33 | $13.72 | $13.30 | $13.30 | $12.50 | 33,932 |
2021-07-14 | $13.51 | $13.73 | $13.32 | $13.39 | $12.58 | 30,293 |
2021-07-13 | $13.76 | $13.90 | $13.50 | $13.50 | $12.68 | 45,495 |
2021-07-12 | $13.46 | $14.01 | $13.40 | $13.81 | $12.98 | 65,530 |
2021-07-09 | $13.43 | $13.61 | $13.41 | $13.48 | $12.67 | 45,467 |
2021-07-08 | $13.62 | $13.72 | $13.27 | $13.39 | $12.58 | 62,201 |
2021-07-07 | $13.57 | $13.86 | $13.49 | $13.74 | $12.91 | 30,808 |
2021-07-06 | $13.83 | $13.83 | $13.41 | $13.60 | $12.78 | 71,869 |
2021-07-02 | $13.78 | $13.80 | $13.73 | $13.77 | $12.94 | 33,213 |
2021-07-01 | $13.69 | $13.78 | $13.53 | $13.74 | $12.91 | 34,570 |
2021-06-30 | $13.78 | $13.78 | $13.57 | $13.64 | $12.76 | 40,126 |
2021-06-29 | $13.37 | $13.67 | $13.33 | $13.67 | $12.79 | 69,020 |
2021-06-28 | $13.55 | $13.55 | $13.34 | $13.42 | $12.55 | 31,576 |
2021-06-25 | $13.58 | $13.58 | $13.45 | $13.54 | $12.66 | 33,314 |
2021-06-24 | $13.48 | $13.54 | $13.40 | $13.45 | $12.58 | 20,686 |
2021-06-23 | $13.65 | $13.78 | $12.52 | $13.47 | $12.60 | 54,149 |
2021-06-22 | $13.77 | $13.86 | $13.45 | $13.61 | $12.73 | 39,370 |
2021-06-21 | $13.53 | $13.84 | $13.53 | $13.77 | $12.88 | 28,772 |
2021-06-18 | $13.75 | $13.76 | $13.51 | $13.55 | $12.67 | 39,608 |
2021-06-17 | $14.03 | $14.15 | $13.71 | $13.77 | $12.88 | 64,850 |
2021-06-16 | $14.19 | $14.26 | $14.02 | $14.03 | $13.12 | 32,654 |
2021-06-15 | $14.18 | $14.23 | $14.08 | $14.18 | $13.26 | 55,812 |
2021-06-14 | $14.03 | $14.18 | $14.03 | $14.09 | $13.18 | 31,818 |
2021-06-11 | $13.99 | $14.03 | $13.95 | $14.01 | $13.10 | 34,104 |
2021-06-10 | $13.94 | $13.98 | $13.88 | $13.96 | $13.06 | 37,819 |
2021-06-09 | $13.83 | $13.86 | $13.75 | $13.86 | $12.96 | 28,353 |
2021-06-08 | $13.77 | $14.02 | $13.54 | $13.75 | $12.86 | 44,722 |
2021-06-07 | $13.60 | $13.72 | $13.60 | $13.69 | $12.80 | 31,622 |
2021-06-04 | $13.60 | $13.60 | $13.46 | $13.60 | $12.72 | 64,161 |
2021-06-03 | $13.53 | $13.65 | $13.44 | $13.55 | $12.67 | 82,056 |
2021-06-02 | $13.62 | $13.62 | $13.36 | $13.52 | $12.65 | 74,966 |
2021-06-01 | $13.42 | $13.44 | $13.32 | $13.44 | $12.57 | 60,458 |
2021-05-28 | $13.48 | $13.48 | $13.26 | $13.41 | $12.48 | 35,254 |
2021-05-27 | $13.31 | $13.50 | $13.26 | $13.37 | $12.44 | 67,612 |
2021-05-26 | $13.16 | $13.26 | $13.14 | $13.23 | $12.32 | 31,909 |
2021-05-25 | $13.22 | $13.22 | $13.13 | $13.17 | $12.26 | 57,588 |
2021-05-24 | $13.16 | $13.21 | $13.13 | $13.19 | $12.28 | 34,657 |
2021-05-21 | $13.16 | $13.22 | $13.11 | $13.15 | $12.24 | 49,909 |
2021-05-20 | $12.88 | $13.10 | $12.88 | $13.10 | $12.20 | 49,254 |
2021-05-19 | $13.03 | $13.03 | $12.80 | $12.91 | $12.02 | 96,045 |
2021-05-18 | $13.11 | $13.16 | $13.10 | $13.14 | $12.23 | 39,633 |
2021-05-17 | $13.11 | $13.14 | $13.00 | $13.13 | $12.22 | 48,515 |
2021-05-14 | $12.87 | $13.07 | $12.87 | $13.04 | $12.14 | 43,199 |
2021-05-13 | $12.70 | $12.87 | $12.67 | $12.87 | $11.98 | 27,875 |
2021-05-12 | $12.83 | $12.90 | $12.70 | $12.71 | $11.83 | 107,196 |
2021-05-11 | $12.87 | $13.10 | $12.77 | $12.79 | $11.91 | 83,377 |
2021-05-10 | $12.88 | $13.10 | $12.88 | $13.07 | $12.17 | 76,050 |
2021-05-07 | $12.86 | $12.98 | $12.75 | $12.87 | $11.98 | 68,623 |
2021-05-06 | $12.70 | $12.84 | $12.70 | $12.81 | $11.93 | 68,262 |
2021-05-05 | $12.69 | $12.79 | $12.69 | $12.72 | $11.84 | 62,166 |
2021-05-04 | $12.69 | $12.69 | $12.46 | $12.66 | $11.79 | 79,519 |
2021-05-03 | $12.58 | $12.68 | $12.53 | $12.63 | $11.76 | 59,079 |
2021-04-30 | $12.59 | $12.72 | $12.36 | $12.50 | $11.58 | 176,556 |
2021-04-29 | $12.85 | $12.92 | $12.50 | $12.64 | $11.71 | 179,950 |
2021-04-28 | $12.77 | $12.96 | $12.71 | $12.79 | $11.85 | 67,090 |
2021-04-27 | $12.69 | $12.75 | $12.67 | $12.73 | $11.79 | 37,228 |
2021-04-26 | $12.64 | $12.72 | $12.59 | $12.70 | $11.76 | 41,584 |
2021-04-23 | $12.54 | $12.63 | $12.50 | $12.61 | $11.68 | 33,956 |
2021-04-22 | $12.69 | $12.79 | $12.52 | $12.54 | $11.62 | 75,614 |
2021-04-21 | $12.57 | $12.79 | $12.55 | $12.71 | $11.77 | 21,369 |
2021-04-20 | $12.72 | $12.97 | $12.61 | $12.64 | $11.71 | 41,288 |
2021-04-19 | $12.73 | $12.76 | $12.66 | $12.67 | $11.74 | 23,409 |
2021-04-16 | $12.67 | $12.72 | $12.61 | $12.67 | $11.74 | 30,774 |
2021-04-15 | $12.70 | $12.70 | $12.60 | $12.62 | $11.69 | 32,641 |
2021-04-14 | $12.52 | $12.67 | $12.51 | $12.63 | $11.70 | 46,395 |
2021-04-13 | $12.34 | $12.56 | $12.33 | $12.54 | $11.62 | 66,779 |
2021-04-12 | $12.43 | $12.53 | $12.17 | $12.39 | $11.48 | 50,354 |
2021-04-09 | $12.53 | $12.55 | $12.34 | $12.38 | $11.47 | 71,136 |
2021-04-08 | $12.48 | $12.51 | $12.44 | $12.49 | $11.57 | 61,441 |
2021-04-07 | $12.47 | $12.50 | $12.40 | $12.42 | $11.51 | 31,702 |
2021-04-06 | $12.41 | $12.46 | $12.34 | $12.42 | $11.51 | 49,686 |
2021-04-05 | $12.43 | $12.51 | $12.30 | $12.35 | $11.44 | 71,964 |
2021-04-01 | $12.31 | $12.42 | $12.25 | $12.38 | $11.47 | 80,645 |
2021-03-31 | $12.29 | $12.41 | $12.28 | $12.38 | $11.41 | 134,095 |
2021-03-30 | $12.30 | $12.31 | $12.22 | $12.30 | $11.34 | 109,452 |
2021-03-29 | $12.48 | $12.49 | $12.15 | $12.26 | $11.30 | 107,676 |
2021-03-26 | $12.04 | $12.20 | $11.93 | $12.16 | $11.21 | 51,656 |
2021-03-25 | $11.79 | $11.94 | $11.75 | $11.90 | $10.97 | 95,460 |
2021-03-24 | $11.73 | $11.92 | $11.72 | $11.84 | $10.91 | 53,513 |
2021-03-23 | $11.66 | $11.84 | $11.66 | $11.69 | $10.77 | 68,126 |
2021-03-22 | $11.74 | $11.75 | $11.67 | $11.73 | $10.81 | 50,038 |
2021-03-19 | $11.60 | $11.75 | $11.51 | $11.73 | $10.81 | 39,020 |
2021-03-18 | $11.70 | $11.75 | $11.58 | $11.60 | $10.69 | 185,082 |
2021-03-17 | $11.62 | $11.74 | $11.54 | $11.73 | $10.81 | 133,160 |
2021-03-16 | $11.68 | $11.70 | $11.63 | $11.69 | $10.77 | 79,763 |
2021-03-15 | $11.64 | $11.70 | $11.61 | $11.67 | $10.76 | 111,275 |
2021-03-12 | $11.54 | $11.63 | $11.53 | $11.57 | $10.66 | 105,367 |
2021-03-11 | $11.64 | $11.64 | $11.51 | $11.57 | $10.66 | 70,818 |
2021-03-10 | $11.40 | $11.57 | $11.40 | $11.48 | $10.58 | 94,441 |
2021-03-09 | $11.47 | $11.55 | $11.31 | $11.34 | $10.45 | 184,954 |
2021-03-08 | $11.44 | $11.53 | $11.31 | $11.43 | $10.54 | 138,496 |
2021-03-05 | $11.44 | $11.59 | $11.26 | $11.33 | $10.44 | 120,065 |
2021-03-04 | $11.53 | $11.65 | $11.31 | $11.31 | $10.42 | 90,497 |
2021-03-03 | $11.71 | $11.71 | $11.48 | $11.58 | $10.67 | 82,194 |
2021-03-02 | $11.35 | $11.66 | $11.29 | $11.57 | $10.66 | 95,444 |
2021-03-01 | $11.26 | $11.48 | $11.26 | $11.35 | $10.46 | 62,661 |
2021-02-26 | $11.41 | $11.56 | $11.16 | $11.23 | $10.29 | 84,099 |
2021-02-25 | $11.62 | $11.75 | $11.42 | $11.46 | $10.51 | 60,956 |
2021-02-24 | $11.45 | $11.62 | $11.41 | $11.60 | $10.63 | 131,127 |
2021-02-23 | $11.35 | $11.44 | $11.34 | $11.40 | $10.45 | 93,126 |
2021-02-22 | $11.39 | $11.50 | $11.39 | $11.44 | $10.49 | 67,577 |
2021-02-19 | $11.48 | $11.51 | $11.42 | $11.44 | $10.49 | 28,930 |
2021-02-18 | $11.50 | $11.64 | $11.44 | $11.46 | $10.51 | 59,198 |
2021-02-17 | $11.66 | $11.66 | $11.46 | $11.60 | $10.63 | 71,096 |
2021-02-16 | $11.47 | $11.66 | $11.45 | $11.58 | $10.62 | 83,338 |
2021-02-12 | $11.30 | $11.39 | $11.23 | $11.38 | $10.43 | 39,181 |
2021-02-11 | $11.37 | $11.42 | $11.28 | $11.30 | $10.36 | 68,988 |
2021-02-10 | $11.31 | $11.43 | $11.31 | $11.34 | $10.40 | 86,462 |
2021-02-09 | $11.26 | $11.44 | $11.14 | $11.33 | $10.39 | 186,848 |
2021-02-08 | $11.12 | $11.22 | $11.12 | $11.21 | $10.27 | 173,159 |
2021-02-05 | $11.04 | $11.18 | $10.99 | $11.10 | $10.18 | 108,280 |
2021-02-04 | $10.91 | $11.01 | $10.89 | $10.96 | $10.05 | 97,327 |
2021-02-03 | $10.84 | $10.97 | $10.81 | $10.92 | $10.01 | 93,979 |
2021-02-02 | $10.85 | $11.01 | $10.84 | $10.86 | $9.96 | 99,469 |
2021-02-01 | $10.71 | $10.89 | $10.62 | $10.79 | $9.89 | 109,653 |
2021-01-29 | $10.76 | $10.84 | $10.67 | $10.72 | $9.77 | 72,784 |
2021-01-28 | $10.72 | $10.87 | $10.65 | $10.84 | $9.88 | 76,991 |
2021-01-27 | $10.93 | $10.97 | $10.66 | $10.66 | $9.72 | 86,865 |
2021-01-26 | $11.11 | $11.26 | $11.00 | $11.01 | $10.03 | 145,525 |
2021-01-25 | $11.02 | $11.18 | $11.00 | $11.11 | $10.13 | 69,189 |
2021-01-22 | $11.10 | $11.12 | $10.97 | $11.08 | $10.10 | 56,926 |
2021-01-21 | $11.21 | $11.28 | $11.19 | $11.23 | $10.23 | 124,989 |
2021-01-20 | $11.33 | $11.33 | $11.23 | $11.29 | $10.29 | 69,237 |
2021-01-19 | $11.42 | $11.45 | $11.27 | $11.27 | $10.27 | 96,149 |
2021-01-15 | $11.52 | $11.52 | $11.35 | $11.39 | $10.38 | 174,450 |
2021-01-14 | $11.50 | $11.53 | $11.36 | $11.50 | $10.48 | 89,444 |
2021-01-13 | $11.27 | $11.40 | $11.22 | $11.39 | $10.38 | 75,467 |
2021-01-12 | $11.00 | $11.26 | $11.00 | $11.25 | $10.25 | 76,341 |
2021-01-11 | $10.89 | $11.01 | $10.86 | $10.97 | $10.00 | 43,930 |
2021-01-08 | $11.04 | $11.09 | $10.89 | $10.97 | $10.00 | 66,944 |
2021-01-07 | $10.90 | $11.00 | $10.90 | $10.96 | $9.99 | 64,439 |
2021-01-06 | $10.56 | $10.97 | $10.51 | $10.90 | $9.93 | 200,452 |
2021-01-05 | $10.34 | $10.61 | $10.34 | $10.54 | $9.61 | 109,410 |
2021-01-04 | $10.41 | $10.44 | $10.29 | $10.35 | $9.43 | 111,742 |
2020-12-31 | $10.37 | $10.48 | $10.35 | $10.48 | $9.49 | 145,619 |
2020-12-30 | $10.39 | $10.50 | $10.38 | $10.44 | $9.46 | 106,891 |
2020-12-29 | $10.39 | $10.46 | $10.37 | $10.43 | $9.45 | 88,715 |
2020-12-28 | $10.53 | $10.56 | $10.36 | $10.44 | $9.46 | 102,389 |
2020-12-24 | $10.48 | $10.56 | $10.46 | $10.53 | $9.54 | 49,600 |
2020-12-23 | $10.52 | $10.61 | $10.52 | $10.54 | $9.55 | 63,881 |
2020-12-22 | $10.46 | $10.57 | $10.41 | $10.54 | $9.55 | 69,136 |
2020-12-21 | $10.56 | $10.59 | $10.40 | $10.51 | $9.52 | 107,821 |
2020-12-18 | $10.86 | $10.86 | $10.73 | $10.76 | $9.75 | 55,594 |
2020-12-17 | $10.87 | $10.91 | $10.80 | $10.82 | $9.80 | 65,726 |
2020-12-16 | $10.97 | $10.97 | $10.83 | $10.83 | $9.81 | 87,214 |
2020-12-15 | $10.88 | $11.00 | $10.84 | $10.95 | $9.92 | 154,715 |
2020-12-14 | $11.07 | $11.08 | $10.83 | $10.83 | $9.81 | 113,150 |
2020-12-11 | $11.11 | $11.11 | $10.95 | $11.04 | $10.00 | 89,698 |
2020-12-10 | $10.86 | $11.08 | $10.80 | $11.05 | $10.01 | 143,692 |
2020-12-09 | $10.90 | $10.98 | $10.77 | $10.83 | $9.81 | 135,936 |
2020-12-08 | $10.80 | $10.95 | $10.79 | $10.88 | $9.86 | 91,223 |
2020-12-07 | $11.09 | $11.09 | $10.81 | $10.83 | $9.81 | 107,446 |
2020-12-04 | $10.82 | $11.06 | $10.82 | $11.01 | $9.97 | 99,522 |
2020-12-03 | $10.59 | $10.85 | $10.54 | $10.80 | $9.78 | 82,932 |
2020-12-02 | $10.40 | $10.65 | $10.40 | $10.62 | $9.62 | 149,481 |
2020-12-01 | $10.50 | $10.60 | $10.46 | $10.50 | $9.51 | 66,604 |
2020-11-30 | $10.67 | $10.68 | $10.47 | $10.52 | $9.47 | 86,694 |
2020-11-27 | $10.83 | $10.90 | $10.66 | $10.71 | $9.65 | 60,936 |
2020-11-25 | $10.96 | $10.97 | $10.72 | $10.86 | $9.78 | 130,423 |
2020-11-24 | $10.85 | $10.95 | $10.77 | $10.95 | $9.86 | 158,773 |
2020-11-23 | $10.62 | $10.75 | $10.60 | $10.68 | $9.62 | 122,693 |
2020-11-20 | $10.65 | $10.75 | $10.46 | $10.50 | $9.46 | 175,363 |
2020-11-19 | $10.63 | $10.77 | $10.61 | $10.71 | $9.65 | 138,267 |
2020-11-18 | $10.77 | $10.83 | $10.52 | $10.70 | $9.64 | 79,545 |
2020-11-17 | $10.53 | $10.87 | $10.40 | $10.75 | $9.68 | 90,926 |
2020-11-16 | $10.33 | $10.79 | $10.25 | $10.64 | $9.58 | 145,308 |
2020-11-13 | $10.06 | $10.18 | $10.00 | $10.18 | $9.17 | 51,643 |
2020-11-12 | $9.95 | $10.11 | $9.89 | $10.04 | $9.04 | 70,786 |
2020-11-11 | $10.05 | $10.13 | $9.99 | $10.05 | $9.05 | 89,972 |
2020-11-10 | $9.93 | $10.00 | $9.87 | $10.00 | $9.01 | 57,031 |
2020-11-09 | $9.67 | $9.96 | $9.66 | $9.87 | $8.89 | 129,602 |
2020-11-06 | $9.43 | $9.48 | $9.26 | $9.28 | $8.36 | 55,246 |
2020-11-05 | $9.30 | $9.59 | $9.30 | $9.46 | $8.52 | 76,728 |
2020-11-04 | $9.31 | $9.50 | $9.25 | $9.31 | $8.38 | 51,150 |
2020-11-03 | $9.30 | $9.40 | $9.28 | $9.33 | $8.40 | 64,203 |
2020-11-02 | $9.31 | $9.39 | $9.20 | $9.30 | $8.38 | 87,797 |
2020-10-30 | $9.28 | $9.41 | $9.26 | $9.36 | $8.37 | 84,636 |
2020-10-29 | $9.23 | $9.43 | $9.22 | $9.38 | $8.39 | 47,995 |
2020-10-28 | $9.34 | $9.39 | $9.20 | $9.29 | $8.31 | 101,707 |
2020-10-27 | $9.52 | $9.61 | $9.50 | $9.50 | $8.50 | 91,336 |
2020-10-26 | $9.74 | $9.74 | $9.55 | $9.58 | $8.57 | 119,165 |
2020-10-23 | $9.95 | $9.96 | $9.79 | $9.79 | $8.76 | 59,763 |
2020-10-22 | $9.68 | $9.91 | $9.68 | $9.91 | $8.87 | 70,986 |
2020-10-21 | $10.00 | $10.00 | $9.69 | $9.73 | $8.70 | 105,217 |
2020-10-20 | $9.99 | $10.00 | $9.87 | $9.96 | $8.91 | 74,438 |
2020-10-19 | $10.05 | $10.05 | $9.89 | $9.94 | $8.89 | 72,746 |
2020-10-16 | $9.96 | $10.09 | $9.87 | $9.99 | $8.94 | 96,204 |
2020-10-15 | $9.81 | $9.89 | $9.73 | $9.87 | $8.83 | 110,216 |
2020-10-14 | $9.62 | $9.96 | $9.62 | $9.86 | $8.82 | 114,320 |
2020-10-13 | $9.61 | $9.68 | $9.57 | $9.65 | $8.63 | 80,886 |
2020-10-12 | $9.55 | $9.65 | $9.55 | $9.56 | $8.55 | 85,462 |
2020-10-09 | $9.68 | $9.71 | $9.58 | $9.60 | $8.59 | 57,301 |
2020-10-08 | $9.22 | $9.68 | $9.22 | $9.65 | $8.63 | 95,431 |
2020-10-07 | $9.10 | $9.31 | $9.09 | $9.22 | $8.25 | 113,563 |
2020-10-06 | $9.08 | $9.22 | $9.03 | $9.07 | $8.11 | 122,747 |
2020-10-05 | $8.94 | $9.12 | $8.92 | $9.03 | $8.08 | 316,630 |
2020-10-02 | $8.60 | $8.95 | $8.60 | $8.88 | $7.94 | 126,097 |
2020-10-01 | $8.91 | $8.96 | $8.82 | $8.87 | $7.93 | 119,312 |
2020-09-30 | $9.12 | $9.14 | $8.90 | $8.95 | $7.95 | 124,075 |
2020-09-29 | $9.04 | $9.09 | $9.00 | $9.05 | $8.04 | 101,947 |
2020-09-28 | $8.95 | $9.07 | $8.89 | $9.02 | $8.01 | 107,170 |
2020-09-25 | $8.89 | $9.03 | $8.85 | $8.93 | $7.93 | 80,430 |
2020-09-24 | $9.07 | $9.09 | $8.81 | $8.91 | $7.91 | 95,719 |
2020-09-23 | $9.34 | $9.34 | $9.06 | $9.07 | $8.06 | 56,230 |
2020-09-22 | $9.32 | $9.43 | $9.24 | $9.25 | $8.22 | 94,973 |
2020-09-21 | $9.35 | $9.44 | $9.29 | $9.35 | $8.31 | 65,449 |
2020-09-18 | $9.56 | $9.62 | $9.48 | $9.50 | $8.44 | 54,245 |
2020-09-17 | $9.58 | $9.63 | $9.54 | $9.57 | $8.50 | 57,816 |
2020-09-16 | $9.65 | $9.80 | $9.61 | $9.63 | $8.55 | 58,677 |
2020-09-15 | $9.81 | $9.86 | $9.63 | $9.64 | $8.56 | 72,334 |
2020-09-14 | $9.71 | $9.74 | $9.64 | $9.71 | $8.63 | 79,205 |
2020-09-11 | $9.56 | $9.73 | $9.56 | $9.60 | $8.53 | 38,635 |
2020-09-10 | $9.67 | $9.67 | $9.51 | $9.52 | $8.46 | 105,816 |
2020-09-09 | $9.67 | $9.78 | $9.62 | $9.64 | $8.56 | 41,741 |
2020-09-08 | $9.57 | $9.65 | $9.57 | $9.61 | $8.54 | 38,880 |
2020-09-04 | $9.76 | $9.89 | $9.63 | $9.70 | $8.62 | 51,465 |
2020-09-03 | $9.74 | $9.80 | $9.66 | $9.72 | $8.63 | 82,830 |
2020-09-02 | $9.70 | $9.86 | $9.70 | $9.75 | $8.66 | 77,288 |
2020-09-01 | $9.69 | $9.82 | $9.69 | $9.71 | $8.63 | 62,135 |
2020-08-31 | $9.95 | $9.97 | $9.78 | $9.80 | $8.65 | 135,063 |
2020-08-28 | $9.83 | $10.05 | $9.82 | $10.01 | $8.83 | 66,651 |
2020-08-27 | $9.79 | $9.88 | $9.69 | $9.85 | $8.69 | 122,469 |
2020-08-26 | $9.91 | $9.94 | $9.79 | $9.79 | $8.64 | 48,349 |
2020-08-25 | $10.10 | $10.13 | $9.90 | $9.95 | $8.78 | 66,016 |
2020-08-24 | $10.31 | $10.31 | $10.11 | $10.13 | $8.94 | 44,682 |
2020-08-21 | $10.25 | $10.35 | $10.13 | $10.21 | $9.01 | 60,086 |
2020-08-20 | $10.36 | $10.41 | $10.32 | $10.38 | $9.16 | 31,561 |
2020-08-19 | $10.48 | $10.54 | $10.42 | $10.45 | $9.23 | 55,598 |
2020-08-18 | $10.46 | $10.61 | $10.40 | $10.49 | $9.26 | 53,998 |
2020-08-17 | $10.68 | $10.72 | $10.55 | $10.59 | $9.35 | 64,365 |
2020-08-14 | $10.56 | $10.63 | $10.54 | $10.62 | $9.37 | 33,491 |
2020-08-13 | $10.68 | $10.68 | $10.55 | $10.60 | $9.36 | 35,591 |
2020-08-12 | $10.51 | $10.66 | $10.47 | $10.66 | $9.41 | 52,024 |
2020-08-11 | $10.58 | $10.63 | $10.34 | $10.45 | $9.22 | 106,301 |
2020-08-10 | $10.16 | $10.58 | $10.16 | $10.58 | $9.34 | 100,777 |
2020-08-07 | $10.10 | $10.20 | $10.06 | $10.18 | $8.98 | 46,758 |
2020-08-06 | $10.13 | $10.18 | $10.10 | $10.17 | $8.98 | 36,652 |
2020-08-05 | $10.20 | $10.25 | $10.10 | $10.15 | $8.96 | 52,965 |
2020-08-04 | $9.99 | $10.10 | $9.91 | $10.06 | $8.88 | 58,616 |
2020-08-03 | $9.98 | $10.16 | $9.82 | $10.08 | $8.90 | 69,874 |
2020-07-31 | $10.02 | $10.18 | $9.99 | $10.04 | $8.81 | 40,428 |
2020-07-30 | $10.06 | $10.14 | $10.00 | $10.06 | $8.82 | 41,294 |
2020-07-29 | $10.05 | $10.27 | $10.00 | $10.24 | $8.98 | 40,617 |
2020-07-28 | $9.90 | $10.11 | $9.90 | $10.08 | $8.84 | 46,146 |
2020-07-27 | $10.00 | $10.03 | $9.92 | $9.97 | $8.75 | 37,933 |
2020-07-24 | $9.99 | $10.11 | $9.99 | $10.04 | $8.81 | 49,911 |
2020-07-23 | $10.23 | $10.31 | $9.96 | $10.08 | $8.84 | 83,451 |
2020-07-22 | $10.39 | $10.40 | $10.25 | $10.33 | $9.06 | 52,304 |
2020-07-21 | $10.14 | $10.50 | $10.14 | $10.44 | $9.16 | 62,308 |
2020-07-20 | $10.00 | $10.22 | $9.98 | $10.19 | $8.94 | 61,121 |
2020-07-17 | $9.98 | $10.10 | $9.88 | $10.08 | $8.84 | 40,880 |
2020-07-16 | $9.95 | $10.05 | $9.90 | $9.97 | $8.75 | 49,044 |
2020-07-15 | $9.85 | $10.00 | $9.74 | $9.96 | $8.74 | 53,902 |
2020-07-14 | $9.47 | $9.70 | $9.47 | $9.60 | $8.42 | 38,383 |
2020-07-13 | $9.64 | $9.74 | $9.52 | $9.52 | $8.35 | 86,528 |
2020-07-10 | $9.47 | $9.66 | $9.46 | $9.66 | $8.47 | 64,281 |
2020-07-09 | $9.70 | $9.72 | $9.51 | $9.52 | $8.35 | 44,936 |
2020-07-08 | $9.68 | $9.81 | $9.68 | $9.76 | $8.56 | 49,822 |
2020-07-07 | $9.66 | $9.84 | $9.63 | $9.77 | $8.57 | 51,927 |
2020-07-06 | $10.11 | $10.18 | $9.59 | $9.73 | $8.53 | 132,639 |
2020-07-02 | $10.18 | $10.18 | $10.00 | $10.07 | $8.83 | 69,774 |
2020-07-01 | $9.99 | $10.18 | $9.99 | $10.10 | $8.86 | 68,495 |
2020-06-30 | $10.00 | $10.09 | $9.88 | $10.02 | $8.74 | 58,225 |
2020-06-29 | $9.89 | $10.01 | $9.76 | $9.99 | $8.71 | 43,948 |
2020-06-26 | $10.23 | $10.33 | $9.80 | $9.82 | $8.56 | 48,511 |
2020-06-25 | $10.13 | $10.36 | $10.06 | $10.36 | $9.03 | 122,068 |
2020-06-24 | $10.49 | $10.49 | $9.96 | $10.28 | $8.96 | 69,209 |
2020-06-23 | $10.56 | $10.73 | $10.46 | $10.51 | $9.16 | 62,279 |
2020-06-22 | $10.56 | $10.68 | $10.28 | $10.60 | $9.24 | 67,465 |
2020-06-19 | $10.99 | $10.99 | $10.71 | $10.73 | $9.35 | 61,815 |
2020-06-18 | $10.77 | $10.93 | $10.69 | $10.82 | $9.43 | 54,716 |
2020-06-17 | $10.89 | $11.00 | $10.71 | $10.89 | $9.49 | 71,344 |
2020-06-16 | $11.17 | $11.17 | $10.90 | $10.90 | $9.50 | 67,807 |
2020-06-15 | $10.55 | $10.92 | $10.36 | $10.90 | $9.50 | 44,724 |
2020-06-12 | $10.87 | $10.87 | $10.51 | $10.64 | $9.28 | 91,391 |
2020-06-11 | $10.91 | $11.04 | $10.47 | $10.56 | $9.21 | 91,694 |
2020-06-10 | $11.68 | $11.68 | $11.22 | $11.44 | $9.97 | 89,249 |
2020-06-09 | $11.85 | $11.90 | $11.61 | $11.77 | $10.26 | 72,652 |
2020-06-08 | $11.83 | $11.98 | $11.75 | $11.94 | $10.41 | 56,203 |
2020-06-05 | $11.68 | $11.90 | $11.64 | $11.65 | $10.16 | 83,896 |
2020-06-04 | $11.48 | $11.48 | $11.23 | $11.37 | $9.91 | 54,797 |
2020-06-03 | $11.22 | $11.53 | $11.08 | $11.42 | $9.96 | 73,322 |
2020-06-02 | $11.18 | $11.22 | $11.05 | $11.20 | $9.76 | 41,687 |
2020-06-01 | $11.03 | $11.23 | $10.97 | $11.14 | $9.71 | 55,023 |
2020-05-29 | $10.99 | $11.09 | $10.91 | $11.03 | $9.56 | 42,710 |
2020-05-28 | $10.97 | $11.36 | $10.97 | $11.11 | $9.63 | 48,551 |
2020-05-27 | $11.14 | $11.19 | $10.80 | $10.99 | $9.53 | 63,152 |
2020-05-26 | $11.12 | $11.38 | $10.95 | $11.00 | $9.54 | 45,666 |
2020-05-22 | $10.91 | $10.91 | $10.77 | $10.90 | $9.45 | 25,297 |
2020-05-21 | $10.89 | $10.99 | $10.64 | $10.80 | $9.36 | 50,065 |
2020-05-20 | $10.78 | $10.88 | $10.60 | $10.78 | $9.35 | 90,686 |
2020-05-19 | $10.66 | $10.66 | $10.40 | $10.61 | $9.20 | 49,203 |
2020-05-18 | $10.51 | $10.70 | $10.46 | $10.54 | $9.14 | 77,060 |
2020-05-15 | $10.26 | $10.34 | $10.03 | $10.34 | $8.96 | 41,672 |
2020-05-14 | $9.91 | $10.12 | $9.67 | $10.09 | $8.75 | 70,615 |
2020-05-13 | $10.56 | $10.56 | $9.96 | $10.11 | $8.76 | 56,669 |
2020-05-12 | $10.63 | $10.65 | $10.47 | $10.53 | $9.13 | 55,359 |
2020-05-11 | $10.53 | $10.68 | $10.53 | $10.58 | $9.17 | 63,680 |
2020-05-08 | $10.81 | $10.81 | $10.51 | $10.68 | $9.26 | 72,322 |
2020-05-07 | $10.86 | $10.90 | $10.67 | $10.71 | $9.28 | 60,310 |
2020-05-06 | $10.93 | $10.93 | $10.42 | $10.67 | $9.25 | 105,571 |
2020-05-05 | $10.69 | $10.95 | $10.48 | $10.93 | $9.48 | 218,542 |
2020-05-04 | $9.91 | $10.47 | $9.69 | $10.37 | $8.99 | 180,981 |
2020-05-01 | $10.16 | $10.38 | $9.93 | $10.01 | $8.68 | 92,636 |
2020-04-30 | $10.99 | $11.16 | $10.50 | $10.55 | $9.09 | 88,501 |
2020-04-29 | $10.75 | $11.31 | $10.65 | $10.99 | $9.47 | 115,260 |
2020-04-28 | $10.66 | $11.13 | $10.49 | $10.54 | $9.08 | 101,435 |
2020-04-27 | $10.45 | $10.88 | $10.12 | $10.64 | $9.17 | 134,773 |
2020-04-24 | $9.84 | $10.37 | $9.79 | $10.27 | $8.85 | 214,694 |
2020-04-23 | $9.70 | $9.88 | $9.57 | $9.75 | $8.40 | 108,738 |
2020-04-22 | $9.25 | $9.54 | $9.17 | $9.53 | $8.21 | 117,212 |
2020-04-21 | $8.99 | $9.19 | $8.58 | $9.13 | $7.87 | 103,186 |
2020-04-20 | $9.43 | $9.92 | $9.25 | $9.44 | $8.13 | 125,326 |
2020-04-17 | $9.86 | $10.02 | $9.35 | $9.84 | $8.48 | 226,509 |
2020-04-16 | $10.29 | $10.61 | $9.78 | $9.86 | $8.49 | 87,398 |
2020-04-15 | $10.44 | $10.59 | $10.02 | $10.30 | $8.87 | 144,301 |
2020-04-14 | $10.01 | $10.54 | $9.85 | $10.52 | $9.06 | 99,482 |
2020-04-13 | $10.26 | $10.38 | $9.74 | $9.92 | $8.55 | 144,315 |
2020-04-09 | $10.41 | $10.67 | $9.59 | $10.06 | $8.67 | 148,467 |
2020-04-08 | $9.03 | $9.89 | $9.03 | $9.84 | $8.48 | 104,223 |
2020-04-07 | $8.77 | $9.24 | $8.73 | $9.21 | $7.93 | 147,289 |
2020-04-06 | $7.95 | $8.69 | $7.95 | $8.57 | $7.38 | 168,160 |
2020-04-03 | $8.34 | $8.51 | $7.65 | $7.87 | $6.78 | 105,960 |
2020-04-02 | $7.91 | $8.69 | $7.91 | $8.14 | $7.01 | 170,213 |
2020-04-01 | $8.32 | $8.37 | $7.81 | $7.98 | $6.88 | 113,202 |
2020-03-31 | $8.60 | $9.15 | $8.13 | $8.99 | $7.64 | 183,530 |
2020-03-30 | $8.65 | $8.67 | $8.07 | $8.26 | $7.02 | 150,002 |
2020-03-27 | $8.75 | $9.06 | $8.51 | $8.66 | $7.36 | 65,736 |
2020-03-26 | $8.94 | $10.37 | $8.62 | $9.18 | $7.80 | 201,897 |
2020-03-25 | $7.13 | $9.94 | $7.13 | $8.74 | $7.43 | 145,753 |
2020-03-24 | $7.04 | $7.50 | $6.71 | $7.25 | $6.16 | 122,698 |
2020-03-23 | $7.21 | $7.47 | $6.22 | $6.54 | $5.56 | 206,857 |
2020-03-20 | $7.75 | $8.65 | $7.53 | $7.71 | $6.55 | 78,102 |
2020-03-19 | $6.65 | $8.62 | $6.27 | $7.67 | $6.52 | 122,650 |
2020-03-18 | $7.89 | $8.06 | $6.05 | $6.90 | $5.86 | 326,019 |
2020-03-17 | $7.98 | $8.87 | $7.79 | $8.35 | $7.10 | 262,624 |
2020-03-16 | $8.51 | $8.74 | $7.81 | $7.99 | $6.79 | 123,692 |
2020-03-13 | $9.15 | $9.43 | $8.08 | $9.01 | $7.66 | 181,423 |
2020-03-12 | $10.57 | $10.57 | $8.62 | $8.86 | $7.53 | 239,724 |
2020-03-11 | $11.80 | $12.00 | $10.80 | $11.18 | $9.50 | 174,440 |
2020-03-10 | $12.71 | $12.91 | $10.97 | $12.30 | $10.45 | 367,771 |
2020-03-09 | $13.59 | $13.59 | $12.23 | $12.39 | $10.53 | 229,779 |
2020-03-06 | $14.68 | $14.80 | $14.44 | $14.68 | $12.48 | 117,512 |
2020-03-05 | $15.17 | $15.33 | $15.10 | $15.18 | $12.90 | 41,074 |
2020-03-04 | $15.35 | $15.54 | $15.20 | $15.37 | $13.06 | 48,044 |
2020-03-03 | $15.50 | $15.69 | $15.20 | $15.24 | $12.95 | 63,001 |
2020-03-02 | $15.24 | $15.51 | $15.02 | $15.50 | $13.17 | 85,870 |
2020-02-28 | $15.05 | $15.30 | $14.11 | $15.26 | $12.88 | 163,685 |
2020-02-27 | $16.07 | $16.07 | $15.48 | $15.53 | $13.10 | 121,505 |
2020-02-26 | $16.61 | $16.76 | $16.21 | $16.24 | $13.70 | 90,798 |
2020-02-25 | $17.14 | $17.14 | $16.60 | $16.61 | $14.02 | 58,230 |
2020-02-24 | $17.01 | $17.22 | $16.93 | $17.14 | $14.46 | 83,830 |
2020-02-21 | $17.32 | $17.32 | $17.23 | $17.28 | $14.58 | 51,380 |
2020-02-20 | $17.33 | $17.34 | $17.26 | $17.32 | $14.62 | 39,327 |
2020-02-19 | $17.27 | $17.36 | $17.27 | $17.31 | $14.61 | 52,131 |
2020-02-18 | $17.32 | $17.32 | $17.26 | $17.30 | $14.60 | 29,341 |
2020-02-14 | $17.13 | $17.32 | $17.10 | $17.32 | $14.62 | 63,923 |
2020-02-13 | $17.00 | $17.15 | $16.99 | $17.11 | $14.44 | 46,983 |
2020-02-12 | $16.89 | $17.05 | $16.89 | $17.01 | $14.35 | 91,953 |
2020-02-11 | $16.87 | $16.90 | $16.80 | $16.83 | $14.20 | 37,804 |
2020-02-10 | $16.69 | $16.82 | $16.69 | $16.75 | $14.13 | 57,746 |
2020-02-07 | $16.76 | $16.78 | $16.70 | $16.70 | $14.09 | 46,859 |
2020-02-06 | $16.85 | $16.85 | $16.78 | $16.80 | $14.18 | 36,670 |
2020-02-05 | $16.90 | $16.90 | $16.80 | $16.84 | $14.21 | 35,143 |
2020-02-04 | $16.79 | $16.83 | $16.71 | $16.78 | $14.16 | 51,688 |
2020-02-03 | $16.82 | $16.84 | $16.69 | $16.69 | $14.08 | 51,813 |
2020-01-31 | $17.00 | $17.04 | $16.88 | $16.93 | $14.19 | 121,841 |
2020-01-30 | $16.90 | $16.98 | $16.78 | $16.95 | $14.21 | 52,088 |
2020-01-29 | $16.87 | $17.10 | $16.77 | $17.06 | $14.30 | 98,113 |
2020-01-28 | $16.75 | $16.87 | $16.69 | $16.79 | $14.08 | 41,590 |
2020-01-27 | $16.90 | $16.94 | $16.64 | $16.64 | $13.95 | 70,238 |
2020-01-24 | $17.29 | $17.29 | $17.01 | $17.02 | $14.27 | 154,745 |
2020-01-23 | $17.07 | $17.25 | $16.98 | $17.24 | $14.45 | 135,018 |
2020-01-22 | $17.28 | $17.32 | $17.13 | $17.14 | $14.37 | 68,642 |
2020-01-21 | $17.41 | $17.41 | $17.21 | $17.21 | $14.43 | 81,083 |
2020-01-17 | $17.48 | $17.48 | $17.29 | $17.32 | $14.52 | 55,222 |
2020-01-16 | $17.30 | $17.50 | $17.28 | $17.47 | $14.65 | 43,365 |
2020-01-15 | $17.21 | $17.30 | $17.15 | $17.30 | $14.50 | 56,090 |
2020-01-14 | $17.14 | $17.20 | $17.10 | $17.20 | $14.42 | 41,255 |
2020-01-13 | $16.94 | $17.13 | $16.90 | $17.10 | $14.34 | 60,735 |
2020-01-10 | $16.89 | $16.95 | $16.89 | $16.91 | $14.18 | 48,849 |
2020-01-09 | $16.76 | $17.00 | $16.75 | $16.88 | $14.15 | 106,141 |
2020-01-08 | $16.87 | $16.88 | $16.74 | $16.79 | $14.08 | 57,594 |
2020-01-07 | $16.94 | $16.94 | $16.79 | $16.87 | $14.14 | 46,650 |
2020-01-06 | $16.76 | $16.93 | $16.70 | $16.89 | $14.16 | 54,087 |
2020-01-03 | $16.71 | $16.77 | $16.67 | $16.76 | $14.05 | 42,040 |
2020-01-02 | $16.88 | $16.97 | $16.68 | $16.71 | $14.01 | 39,179 |
2019-12-31 | $16.86 | $17.03 | $16.83 | $16.83 | $14.02 | 77,001 |
2019-12-30 | $17.01 | $17.09 | $16.84 | $16.89 | $14.07 | 65,200 |
2019-12-27 | $17.08 | $17.10 | $16.85 | $17.01 | $14.17 | 76,901 |
2019-12-26 | $16.59 | $17.08 | $16.50 | $17.01 | $14.17 | 124,956 |
2019-12-24 | $16.47 | $16.70 | $16.46 | $16.48 | $13.72 | 44,433 |
2019-12-23 | $16.47 | $16.60 | $16.39 | $16.43 | $13.68 | 67,564 |
2019-12-20 | $16.55 | $16.84 | $16.51 | $16.60 | $13.82 | 86,325 |
2019-12-19 | $16.61 | $16.61 | $16.50 | $16.51 | $13.75 | 106,010 |
2019-12-18 | $16.30 | $16.85 | $16.25 | $16.69 | $13.90 | 139,888 |
2019-12-17 | $16.08 | $16.44 | $16.05 | $16.35 | $13.62 | 125,576 |
2019-12-16 | $16.05 | $16.25 | $16.02 | $16.02 | $13.34 | 97,938 |
2019-12-13 | $15.90 | $16.05 | $15.76 | $16.05 | $13.37 | 58,641 |
2019-12-12 | $15.81 | $16.09 | $15.79 | $15.95 | $13.28 | 73,117 |
2019-12-11 | $15.75 | $15.80 | $15.62 | $15.78 | $13.14 | 87,547 |
2019-12-10 | $15.54 | $15.75 | $15.52 | $15.73 | $13.10 | 76,039 |
2019-12-09 | $15.14 | $15.52 | $15.14 | $15.49 | $12.90 | 70,076 |
2019-12-06 | $15.09 | $15.24 | $15.09 | $15.18 | $12.64 | 77,986 |
2019-12-05 | $15.24 | $15.26 | $15.11 | $15.13 | $12.60 | 58,512 |
2019-12-04 | $15.25 | $15.30 | $15.16 | $15.22 | $12.68 | 76,917 |
2019-12-03 | $15.27 | $15.41 | $15.27 | $15.35 | $12.78 | 61,804 |
2019-12-02 | $15.39 | $15.39 | $15.12 | $15.37 | $12.80 | 40,089 |
2019-11-29 | $15.42 | $15.50 | $15.42 | $15.45 | $12.78 | 36,524 |
2019-11-27 | $15.40 | $15.47 | $15.31 | $15.39 | $12.73 | 75,205 |
2019-11-26 | $15.42 | $15.58 | $15.40 | $15.43 | $12.76 | 85,752 |
2019-11-25 | $15.44 | $15.55 | $15.40 | $15.47 | $12.79 | 46,182 |
2019-11-22 | $15.57 | $15.58 | $15.48 | $15.49 | $12.81 | 31,425 |
2019-11-21 | $15.41 | $15.56 | $15.33 | $15.55 | $12.86 | 25,241 |
2019-11-20 | $15.25 | $15.41 | $15.21 | $15.36 | $12.70 | 60,024 |
2019-11-19 | $15.53 | $15.53 | $15.04 | $15.32 | $12.67 | 106,152 |
2019-11-18 | $15.70 | $15.72 | $15.50 | $15.57 | $12.87 | 63,147 |
2019-11-15 | $15.66 | $15.70 | $15.55 | $15.65 | $12.94 | 48,612 |
2019-11-14 | $15.63 | $15.67 | $15.49 | $15.60 | $12.90 | 47,902 |
2019-11-13 | $15.50 | $15.69 | $15.50 | $15.60 | $12.90 | 64,054 |
2019-11-12 | $15.30 | $15.48 | $15.30 | $15.46 | $12.78 | 87,294 |
2019-11-11 | $15.34 | $15.44 | $15.33 | $15.35 | $12.69 | 43,062 |
2019-11-08 | $15.43 | $15.53 | $15.43 | $15.47 | $12.79 | 64,175 |
2019-11-07 | $15.65 | $15.74 | $15.39 | $15.47 | $12.79 | 86,546 |
2019-11-06 | $15.66 | $15.79 | $15.60 | $15.69 | $12.97 | 76,819 |
2019-11-05 | $15.74 | $15.74 | $15.58 | $15.72 | $13.00 | 75,315 |
2019-11-04 | $16.00 | $16.09 | $15.62 | $15.77 | $13.04 | 125,858 |
2019-11-01 | $15.90 | $16.05 | $15.89 | $15.97 | $13.21 | 51,793 |
2019-10-31 | $16.00 | $16.10 | $16.00 | $16.02 | $13.16 | 55,529 |
2019-10-30 | $16.10 | $16.14 | $16.03 | $16.06 | $13.19 | 53,657 |
2019-10-29 | $16.00 | $16.11 | $16.00 | $16.10 | $13.22 | 45,340 |
2019-10-28 | $16.20 | $16.20 | $16.03 | $16.10 | $13.22 | 33,213 |
2019-10-25 | $16.08 | $16.10 | $16.01 | $16.09 | $13.21 | 29,475 |
2019-10-24 | $16.24 | $16.24 | $16.08 | $16.10 | $13.22 | 46,859 |
2019-10-23 | $16.12 | $16.18 | $16.09 | $16.12 | $13.24 | 29,851 |
2019-10-22 | $16.17 | $16.23 | $16.12 | $16.15 | $13.26 | 48,707 |
2019-10-21 | $16.03 | $16.18 | $16.03 | $16.08 | $13.21 | 30,345 |
2019-10-18 | $16.05 | $16.26 | $16.05 | $16.10 | $13.22 | 39,824 |
2019-10-17 | $16.06 | $16.16 | $16.03 | $16.07 | $13.20 | 37,283 |
2019-10-16 | $16.08 | $16.16 | $16.06 | $16.10 | $13.22 | 40,229 |
2019-10-15 | $16.29 | $16.29 | $16.12 | $16.14 | $13.25 | 35,805 |
2019-10-14 | $16.13 | $16.16 | $16.04 | $16.16 | $13.27 | 42,436 |
2019-10-11 | $16.20 | $16.20 | $16.08 | $16.10 | $13.22 | 33,879 |
2019-10-10 | $16.04 | $16.21 | $15.95 | $16.07 | $13.20 | 61,909 |
2019-10-09 | $15.71 | $16.09 | $15.65 | $15.99 | $13.13 | 130,625 |
2019-10-08 | $15.64 | $15.71 | $15.55 | $15.60 | $12.81 | 61,482 |
2019-10-07 | $15.79 | $15.83 | $15.69 | $15.70 | $12.89 | 47,174 |
2019-10-04 | $15.86 | $15.88 | $15.70 | $15.82 | $12.99 | 39,885 |
2019-10-03 | $15.76 | $15.88 | $15.70 | $15.79 | $12.97 | 36,114 |
2019-10-02 | $16.25 | $16.25 | $15.73 | $15.83 | $13.00 | 50,256 |
2019-10-01 | $16.49 | $16.49 | $16.21 | $16.21 | $13.31 | 42,500 |
2019-09-30 | $16.35 | $16.51 | $16.26 | $16.51 | $13.47 | 58,991 |
2019-09-27 | $16.16 | $16.25 | $16.14 | $16.25 | $13.26 | 38,428 |
2019-09-26 | $16.20 | $16.30 | $16.09 | $16.14 | $13.17 | 46,366 |
2019-09-25 | $16.29 | $16.36 | $16.08 | $16.16 | $13.18 | 42,222 |
2019-09-24 | $16.38 | $16.39 | $16.19 | $16.26 | $13.26 | 41,877 |
2019-09-23 | $16.31 | $16.41 | $16.25 | $16.34 | $13.33 | 117,772 |
2019-09-20 | $16.30 | $16.42 | $16.08 | $16.27 | $13.27 | 79,628 |
2019-09-19 | $16.22 | $16.32 | $16.22 | $16.25 | $13.26 | 48,050 |
2019-09-18 | $16.15 | $16.40 | $15.99 | $16.13 | $13.16 | 25,152 |
2019-09-17 | $16.13 | $16.32 | $16.05 | $16.12 | $13.15 | 41,928 |
2019-09-16 | $16.25 | $16.40 | $15.99 | $16.18 | $13.20 | 108,173 |
2019-09-13 | $15.83 | $16.08 | $15.83 | $16.05 | $13.09 | 44,327 |
2019-09-12 | $15.96 | $15.98 | $15.89 | $15.91 | $12.98 | 88,136 |
2019-09-11 | $15.77 | $15.96 | $15.75 | $15.94 | $13.00 | 47,336 |
2019-09-10 | $15.77 | $15.88 | $15.72 | $15.81 | $12.90 | 57,103 |
2019-09-09 | $15.84 | $15.84 | $15.72 | $15.84 | $12.92 | 57,312 |
2019-09-06 | $15.82 | $15.82 | $15.63 | $15.71 | $12.81 | 31,992 |
2019-09-05 | $15.73 | $15.92 | $15.71 | $15.78 | $12.87 | 72,448 |
2019-09-04 | $15.71 | $15.75 | $15.65 | $15.73 | $12.83 | 52,785 |
2019-09-03 | $15.50 | $15.65 | $15.48 | $15.63 | $12.75 | 37,865 |
2019-08-30 | $15.70 | $15.72 | $15.65 | $15.66 | $12.68 | 50,505 |
2019-08-29 | $15.65 | $15.72 | $15.59 | $15.65 | $12.68 | 82,818 |
2019-08-28 | $15.50 | $15.61 | $15.42 | $15.57 | $12.61 | 100,634 |
2019-08-27 | $15.60 | $15.62 | $15.39 | $15.42 | $12.49 | 206,553 |
2019-08-26 | $15.65 | $15.67 | $15.50 | $15.55 | $12.60 | 32,496 |
2019-08-23 | $15.70 | $15.83 | $15.58 | $15.58 | $12.62 | 74,903 |
2019-08-22 | $15.72 | $15.79 | $15.65 | $15.74 | $12.75 | 73,567 |
2019-08-21 | $15.67 | $15.74 | $15.58 | $15.68 | $12.70 | 31,394 |
2019-08-20 | $15.67 | $15.68 | $15.55 | $15.58 | $12.62 | 17,452 |
2019-08-19 | $15.54 | $15.70 | $15.19 | $15.67 | $12.69 | 81,139 |
2019-08-16 | $15.33 | $15.46 | $15.25 | $15.37 | $12.45 | 48,818 |
2019-08-15 | $15.33 | $15.36 | $15.19 | $15.20 | $12.31 | 68,337 |
2019-08-14 | $15.46 | $15.51 | $15.20 | $15.22 | $12.33 | 99,888 |
2019-08-13 | $15.50 | $15.60 | $15.40 | $15.56 | $12.60 | 52,127 |
2019-08-12 | $15.42 | $15.58 | $15.37 | $15.50 | $12.56 | 83,123 |
2019-08-09 | $15.61 | $15.63 | $15.37 | $15.43 | $12.50 | 33,072 |
2019-08-08 | $15.31 | $15.49 | $15.23 | $15.45 | $12.51 | 39,003 |
2019-08-07 | $15.26 | $15.37 | $15.11 | $15.23 | $12.34 | 52,735 |
2019-08-06 | $15.31 | $15.38 | $15.13 | $15.37 | $12.45 | 82,322 |
2019-08-05 | $15.61 | $15.61 | $15.24 | $15.30 | $12.39 | 65,706 |
2019-08-02 | $15.91 | $15.91 | $15.64 | $15.67 | $12.69 | 38,318 |
2019-08-01 | $15.84 | $15.97 | $15.79 | $15.90 | $12.88 | 35,268 |
2019-07-31 | $16.00 | $16.04 | $15.90 | $15.92 | $12.81 | 39,241 |
2019-07-30 | $15.99 | $16.05 | $15.93 | $16.00 | $12.87 | 48,597 |
2019-07-29 | $16.07 | $16.09 | $15.96 | $15.98 | $12.86 | 30,032 |
2019-07-26 | $16.18 | $16.18 | $16.03 | $16.07 | $12.93 | 52,095 |
2019-07-25 | $16.55 | $16.58 | $16.21 | $16.22 | $13.05 | 75,119 |
2019-07-24 | $16.56 | $16.56 | $16.42 | $16.45 | $13.23 | 53,105 |
2019-07-23 | $16.43 | $16.52 | $16.38 | $16.52 | $13.29 | 112,623 |
2019-07-22 | $16.30 | $16.40 | $16.28 | $16.37 | $13.17 | 46,725 |
2019-07-19 | $16.39 | $16.39 | $16.27 | $16.30 | $13.11 | 38,132 |
2019-07-18 | $16.56 | $16.56 | $16.34 | $16.35 | $13.15 | 57,887 |
2019-07-17 | $16.54 | $16.57 | $16.53 | $16.55 | $13.31 | 63,559 |
2019-07-16 | $16.55 | $16.58 | $16.45 | $16.51 | $13.28 | 54,505 |
2019-07-15 | $16.46 | $16.55 | $16.46 | $16.52 | $13.29 | 31,591 |
2019-07-12 | $16.46 | $16.52 | $16.38 | $16.42 | $13.21 | 44,228 |
2019-07-11 | $16.40 | $16.50 | $16.30 | $16.44 | $13.23 | 48,070 |
2019-07-10 | $16.22 | $16.39 | $16.18 | $16.39 | $13.18 | 71,194 |
2019-07-09 | $16.15 | $16.15 | $15.96 | $16.12 | $12.97 | 18,701 |
2019-07-08 | $16.01 | $16.14 | $15.94 | $16.08 | $12.94 | 40,904 |
2019-07-05 | $16.01 | $16.05 | $15.89 | $16.05 | $12.91 | 30,766 |
2019-07-03 | $15.91 | $16.02 | $15.88 | $16.01 | $12.88 | 38,980 |
2019-07-02 | $15.82 | $15.94 | $15.82 | $15.91 | $12.80 | 32,146 |
2019-07-01 | $15.99 | $15.99 | $15.80 | $15.82 | $12.73 | 70,436 |
2019-06-28 | $15.81 | $15.94 | $15.81 | $15.94 | $12.73 | 51,111 |
2019-06-27 | $15.70 | $15.87 | $15.70 | $15.81 | $12.63 | 62,266 |
2019-06-26 | $15.86 | $15.89 | $15.70 | $15.75 | $12.58 | 66,715 |
2019-06-25 | $15.99 | $16.04 | $15.81 | $15.86 | $12.67 | 43,895 |
2019-06-24 | $16.12 | $16.12 | $15.98 | $16.04 | $12.81 | 52,530 |
2019-06-21 | $16.06 | $16.06 | $15.86 | $16.01 | $12.79 | 53,055 |
2019-06-20 | $15.87 | $15.90 | $15.76 | $15.86 | $12.67 | 73,051 |
2019-06-19 | $15.77 | $15.89 | $15.63 | $15.76 | $12.59 | 53,578 |
2019-06-18 | $15.77 | $15.81 | $15.69 | $15.78 | $12.61 | 36,137 |
2019-06-17 | $15.75 | $15.87 | $15.70 | $15.70 | $12.54 | 47,839 |
2019-06-14 | $15.82 | $15.88 | $15.75 | $15.81 | $12.63 | 43,509 |
2019-06-13 | $15.76 | $15.87 | $15.74 | $15.83 | $12.65 | 59,581 |
2019-06-12 | $15.71 | $15.80 | $15.65 | $15.74 | $12.57 | 39,069 |
2019-06-11 | $15.69 | $15.78 | $15.65 | $15.74 | $12.57 | 39,921 |
2019-06-10 | $15.65 | $15.75 | $15.61 | $15.63 | $12.49 | 51,586 |
2019-06-07 | $15.68 | $15.79 | $15.56 | $15.60 | $12.46 | 79,059 |
2019-06-06 | $15.65 | $15.69 | $15.54 | $15.62 | $12.48 | 27,064 |
2019-06-05 | $15.56 | $15.64 | $15.47 | $15.60 | $12.46 | 50,070 |
2019-06-04 | $15.45 | $15.55 | $15.32 | $15.55 | $12.42 | 55,227 |
2019-06-03 | $15.42 | $15.50 | $15.34 | $15.45 | $12.34 | 31,253 |
2019-05-31 | $15.47 | $15.58 | $15.40 | $15.47 | $12.27 | 31,224 |
2019-05-30 | $15.62 | $15.84 | $15.50 | $15.50 | $12.30 | 34,954 |
2019-05-29 | $15.58 | $15.66 | $15.41 | $15.55 | $12.33 | 52,293 |
2019-05-28 | $15.84 | $15.85 | $15.64 | $15.64 | $12.41 | 32,725 |
2019-05-24 | $15.81 | $15.91 | $15.77 | $15.78 | $12.52 | 23,264 |
2019-05-23 | $15.95 | $15.95 | $15.68 | $15.77 | $12.51 | 33,836 |
2019-05-22 | $16.08 | $16.08 | $15.95 | $15.99 | $12.68 | 34,209 |
2019-05-21 | $16.01 | $16.12 | $15.99 | $16.04 | $12.72 | 23,269 |
2019-05-20 | $16.12 | $16.12 | $15.92 | $15.94 | $12.64 | 40,910 |
2019-05-17 | $16.08 | $16.19 | $16.00 | $16.07 | $12.75 | 45,703 |
2019-05-16 | $15.94 | $16.09 | $15.86 | $16.01 | $12.70 | 33,012 |
2019-05-15 | $15.94 | $15.95 | $15.84 | $15.91 | $12.62 | 25,390 |
2019-05-14 | $15.78 | $15.98 | $15.78 | $15.88 | $12.60 | 32,043 |
2019-05-13 | $15.78 | $15.80 | $15.65 | $15.65 | $12.41 | 41,963 |
2019-05-10 | $15.54 | $15.77 | $15.52 | $15.77 | $12.51 | 34,391 |
2019-05-09 | $15.57 | $15.59 | $15.40 | $15.40 | $12.22 | 56,172 |
2019-05-08 | $15.71 | $15.71 | $15.55 | $15.57 | $12.35 | 41,003 |
2019-05-07 | $15.73 | $15.80 | $15.63 | $15.69 | $12.45 | 56,455 |
2019-05-06 | $15.83 | $15.87 | $15.70 | $15.81 | $12.54 | 30,924 |
2019-05-03 | $15.95 | $16.01 | $15.80 | $15.85 | $12.57 | 24,210 |
2019-05-02 | $16.10 | $16.10 | $15.77 | $15.80 | $12.53 | 93,318 |
2019-05-01 | $15.92 | $16.09 | $15.92 | $16.07 | $12.75 | 33,598 |
2019-04-30 | $16.17 | $16.24 | $16.03 | $16.13 | $12.71 | 59,157 |
2019-04-29 | $16.21 | $16.24 | $16.16 | $16.21 | $12.77 | 32,378 |
2019-04-26 | $16.15 | $16.24 | $16.15 | $16.17 | $12.74 | 35,163 |
2019-04-25 | $16.25 | $16.25 | $16.15 | $16.16 | $12.73 | 58,927 |
2019-04-24 | $16.35 | $16.35 | $16.12 | $16.17 | $12.74 | 32,411 |
2019-04-23 | $16.15 | $16.24 | $16.12 | $16.24 | $12.79 | 39,961 |
2019-04-22 | $16.05 | $16.16 | $15.88 | $16.06 | $12.65 | 27,487 |
2019-04-18 | $16.00 | $16.16 | $15.91 | $15.92 | $12.54 | 33,057 |
2019-04-17 | $16.02 | $16.09 | $15.91 | $15.99 | $12.60 | 36,283 |
2019-04-16 | $16.26 | $16.39 | $16.02 | $16.12 | $12.70 | 47,498 |
2019-04-15 | $16.17 | $16.40 | $16.12 | $16.20 | $12.76 | 177,258 |
2019-04-12 | $16.08 | $16.17 | $16.08 | $16.16 | $12.73 | 45,583 |
2019-04-11 | $15.95 | $16.04 | $15.95 | $16.01 | $12.61 | 33,497 |
2019-04-10 | $15.97 | $16.05 | $15.93 | $15.95 | $12.57 | 26,493 |
2019-04-09 | $15.91 | $15.97 | $15.90 | $15.93 | $12.55 | 31,013 |
2019-04-08 | $15.83 | $15.96 | $15.83 | $15.91 | $12.53 | 34,494 |
2019-04-05 | $15.76 | $15.89 | $15.76 | $15.87 | $12.50 | 18,699 |
2019-04-04 | $15.79 | $15.85 | $15.73 | $15.75 | $12.41 | 18,968 |
2019-04-03 | $15.94 | $16.06 | $15.75 | $15.78 | $12.43 | 89,520 |
2019-04-02 | $15.81 | $15.93 | $15.81 | $15.91 | $12.53 | 33,489 |
2019-04-01 | $15.88 | $15.88 | $15.77 | $15.82 | $12.46 | 43,746 |
2019-03-29 | $15.80 | $15.90 | $15.80 | $15.85 | $12.40 | 34,224 |
2019-03-28 | $15.85 | $15.85 | $15.72 | $15.78 | $12.35 | 28,708 |
2019-03-27 | $15.88 | $15.88 | $15.67 | $15.76 | $12.33 | 22,008 |
2019-03-26 | $15.66 | $15.89 | $15.66 | $15.81 | $12.37 | 94,290 |
2019-03-25 | $15.81 | $15.81 | $15.64 | $15.67 | $12.26 | 29,807 |
2019-03-22 | $15.79 | $15.89 | $15.74 | $15.78 | $12.35 | 60,329 |
2019-03-21 | $15.73 | $15.89 | $15.73 | $15.84 | $12.39 | 42,293 |
2019-03-20 | $15.65 | $15.87 | $15.64 | $15.80 | $12.36 | 56,386 |
2019-03-19 | $15.72 | $15.77 | $15.65 | $15.66 | $12.25 | 45,768 |
2019-03-18 | $15.63 | $15.70 | $15.58 | $15.67 | $12.26 | 43,952 |
2019-03-15 | $15.72 | $15.72 | $15.57 | $15.66 | $12.25 | 50,125 |
2019-03-14 | $15.63 | $15.65 | $15.57 | $15.62 | $12.22 | 31,139 |
2019-03-13 | $15.57 | $15.61 | $15.52 | $15.57 | $12.18 | 30,426 |
2019-03-12 | $15.55 | $15.59 | $15.50 | $15.52 | $12.14 | 57,107 |
2019-03-11 | $15.40 | $15.55 | $15.35 | $15.53 | $12.15 | 92,784 |
2019-03-08 | $15.31 | $15.34 | $15.25 | $15.34 | $12.00 | 36,791 |
2019-03-07 | $15.24 | $15.40 | $15.24 | $15.30 | $11.97 | 76,079 |
2019-03-06 | $15.25 | $15.26 | $15.16 | $15.21 | $11.90 | 44,592 |
2019-03-05 | $15.24 | $15.25 | $15.19 | $15.25 | $11.93 | 16,831 |
2019-03-04 | $15.26 | $15.26 | $15.10 | $15.26 | $11.94 | 59,633 |
2019-03-01 | $15.29 | $15.29 | $15.07 | $15.18 | $11.88 | 41,929 |
2019-02-28 | $15.39 | $15.39 | $15.26 | $15.34 | $11.92 | 63,778 |
2019-02-27 | $15.44 | $15.44 | $15.25 | $15.30 | $11.88 | 74,101 |
2019-02-26 | $15.43 | $15.48 | $15.32 | $15.33 | $11.91 | 103,479 |
2019-02-25 | $15.52 | $15.52 | $15.35 | $15.37 | $11.94 | 54,248 |
2019-02-22 | $15.53 | $15.67 | $15.49 | $15.51 | $12.05 | 55,095 |
2019-02-21 | $15.54 | $15.58 | $15.33 | $15.48 | $12.02 | 132,238 |
2019-02-20 | $15.65 | $15.65 | $15.45 | $15.55 | $12.08 | 49,965 |
2019-02-19 | $15.42 | $15.70 | $15.33 | $15.67 | $12.17 | 87,339 |
2019-02-15 | $15.43 | $15.56 | $15.33 | $15.39 | $11.95 | 61,920 |
2019-02-14 | $15.02 | $15.31 | $15.02 | $15.25 | $11.85 | 54,560 |
2019-02-13 | $15.26 | $15.26 | $15.01 | $15.09 | $11.72 | 80,451 |
2019-02-12 | $15.17 | $15.17 | $15.01 | $15.15 | $11.77 | 100,414 |
2019-02-11 | $14.96 | $15.09 | $14.93 | $15.09 | $11.72 | 41,231 |
2019-02-08 | $15.07 | $15.07 | $14.87 | $14.97 | $11.63 | 35,403 |
2019-02-07 | $15.00 | $15.10 | $14.90 | $15.02 | $11.67 | 60,686 |
2019-02-06 | $15.24 | $15.25 | $14.99 | $15.06 | $11.70 | 46,334 |
2019-02-05 | $15.21 | $15.23 | $15.20 | $15.21 | $11.81 | 43,483 |
2019-02-04 | $15.21 | $15.21 | $15.06 | $15.20 | $11.81 | 28,866 |
2019-02-01 | $15.01 | $15.20 | $15.01 | $15.16 | $11.78 | 58,013 |
2019-01-31 | $15.01 | $15.28 | $15.01 | $15.15 | $11.68 | 82,111 |
2019-01-30 | $14.93 | $15.08 | $14.90 | $15.02 | $11.58 | 71,143 |
2019-01-29 | $14.75 | $14.93 | $14.75 | $14.83 | $11.44 | 49,358 |
2019-01-28 | $14.90 | $14.90 | $14.68 | $14.71 | $11.34 | 58,049 |
2019-01-25 | $14.90 | $14.97 | $14.87 | $14.91 | $11.50 | 31,372 |
2019-01-24 | $14.84 | $14.88 | $14.71 | $14.88 | $11.48 | 34,906 |
2019-01-23 | $14.69 | $14.84 | $14.69 | $14.76 | $11.38 | 80,512 |
2019-01-22 | $14.98 | $14.98 | $14.67 | $14.69 | $11.33 | 91,374 |
2019-01-18 | $15.06 | $15.10 | $14.95 | $14.99 | $11.56 | 67,984 |
2019-01-17 | $14.77 | $15.04 | $14.77 | $15.04 | $11.60 | 92,782 |
2019-01-16 | $14.73 | $14.88 | $14.68 | $14.86 | $11.46 | 92,538 |
2019-01-15 | $14.46 | $14.69 | $14.39 | $14.69 | $11.33 | 52,767 |
2019-01-14 | $14.35 | $14.35 | $14.19 | $14.33 | $11.05 | 53,767 |
2019-01-11 | $14.38 | $14.54 | $14.38 | $14.40 | $11.11 | 56,953 |
2019-01-10 | $14.37 | $14.54 | $14.37 | $14.46 | $11.15 | 114,913 |
2019-01-09 | $14.38 | $14.56 | $14.37 | $14.46 | $11.15 | 89,792 |
2019-01-08 | $14.03 | $14.29 | $14.03 | $14.28 | $11.01 | 193,214 |
2019-01-07 | $13.70 | $13.98 | $13.63 | $13.97 | $10.77 | 133,893 |
2019-01-04 | $13.16 | $13.54 | $13.16 | $13.53 | $10.43 | 180,718 |
2019-01-03 | $13.09 | $13.20 | $13.00 | $13.11 | $10.11 | 74,169 |
2019-01-02 | $12.72 | $13.11 | $12.70 | $13.08 | $10.09 | 102,449 |
2018-12-31 | $12.69 | $12.96 | $12.63 | $12.96 | $9.91 | 296,619 |
2018-12-28 | $12.63 | $12.83 | $12.63 | $12.69 | $9.70 | 240,064 |
2018-12-27 | $12.66 | $12.81 | $12.35 | $12.63 | $9.66 | 280,327 |
2018-12-26 | $12.46 | $12.82 | $12.28 | $12.78 | $9.77 | 401,614 |
2018-12-24 | $12.61 | $12.61 | $12.26 | $12.35 | $9.44 | 144,130 |
2018-12-21 | $12.85 | $12.97 | $12.64 | $12.65 | $9.67 | 236,937 |
2018-12-20 | $13.08 | $13.14 | $12.39 | $12.94 | $9.90 | 375,525 |
2018-12-19 | $13.12 | $13.38 | $13.06 | $13.18 | $10.08 | 184,843 |
2018-12-18 | $13.58 | $13.73 | $13.12 | $13.16 | $10.06 | 177,595 |
2018-12-17 | $14.18 | $14.26 | $13.61 | $13.64 | $10.43 | 152,263 |
2018-12-14 | $14.31 | $14.33 | $14.09 | $14.11 | $10.79 | 115,160 |
2018-12-13 | $14.10 | $14.37 | $14.10 | $14.34 | $10.97 | 72,710 |
2018-12-12 | $14.37 | $14.43 | $14.14 | $14.17 | $10.84 | 125,512 |
2018-12-11 | $14.30 | $14.45 | $14.25 | $14.31 | $10.94 | 138,499 |
2018-12-10 | $14.40 | $14.54 | $14.21 | $14.25 | $10.90 | 80,935 |
2018-12-07 | $14.70 | $14.82 | $14.44 | $14.52 | $11.10 | 107,010 |
2018-12-06 | $14.56 | $14.83 | $14.45 | $14.64 | $11.20 | 135,847 |
2018-12-04 | $15.10 | $15.39 | $14.93 | $15.07 | $11.52 | 99,829 |
2018-12-03 | $14.96 | $15.27 | $14.82 | $15.14 | $11.58 | 50,615 |
2018-11-30 | $14.66 | $14.92 | $14.60 | $14.86 | $11.28 | 101,537 |
2018-11-29 | $14.59 | $14.78 | $14.58 | $14.66 | $11.13 | 73,659 |
2018-11-28 | $14.66 | $14.95 | $14.62 | $14.62 | $11.10 | 142,618 |
2018-11-27 | $14.74 | $14.80 | $14.61 | $14.69 | $11.15 | 73,379 |
2018-11-26 | $14.55 | $14.98 | $14.55 | $14.76 | $11.21 | 95,087 |
2018-11-23 | $14.58 | $14.61 | $14.45 | $14.54 | $11.04 | 46,013 |
2018-11-21 | $14.68 | $14.78 | $14.59 | $14.63 | $11.11 | 106,956 |
2018-11-20 | $14.60 | $14.85 | $14.57 | $14.59 | $11.08 | 70,823 |
2018-11-19 | $14.84 | $14.89 | $14.80 | $14.85 | $11.27 | 48,694 |
2018-11-16 | $14.77 | $14.92 | $14.75 | $14.89 | $11.31 | 267,779 |
2018-11-15 | $14.58 | $14.73 | $14.50 | $14.65 | $11.12 | 84,604 |
2018-11-14 | $14.78 | $14.80 | $14.55 | $14.55 | $11.05 | 55,463 |
2018-11-13 | $14.91 | $14.91 | $14.65 | $14.72 | $11.18 | 84,335 |
2018-11-12 | $14.91 | $14.92 | $14.77 | $14.85 | $11.27 | 47,251 |
2018-11-09 | $14.74 | $14.81 | $14.61 | $14.81 | $11.24 | 69,700 |
2018-11-08 | $14.75 | $14.84 | $14.75 | $14.79 | $11.23 | 65,834 |
2018-11-07 | $14.61 | $14.78 | $14.57 | $14.78 | $11.22 | 127,960 |
2018-11-06 | $14.39 | $14.57 | $14.39 | $14.51 | $11.02 | 128,407 |
2018-11-05 | $14.35 | $14.43 | $14.30 | $14.43 | $10.96 | 124,309 |
2018-11-02 | $14.41 | $14.44 | $14.22 | $14.32 | $10.87 | 49,888 |
2018-11-01 | $14.32 | $14.45 | $14.31 | $14.45 | $10.97 | 67,836 |
2018-10-31 | $14.43 | $14.49 | $14.36 | $14.42 | $10.87 | 84,000 |
2018-10-30 | $14.44 | $14.51 | $14.00 | $14.41 | $10.86 | 67,607 |
2018-10-29 | $14.66 | $14.80 | $14.46 | $14.50 | $10.93 | 65,372 |
2018-10-26 | $14.79 | $14.86 | $14.50 | $14.58 | $10.99 | 92,802 |
2018-10-25 | $15.00 | $15.00 | $14.81 | $14.97 | $11.28 | 81,611 |
2018-10-24 | $15.22 | $15.25 | $14.99 | $15.03 | $11.33 | 182,364 |
2018-10-23 | $15.18 | $15.25 | $14.93 | $15.12 | $11.39 | 53,277 |
2018-10-22 | $15.52 | $15.54 | $15.23 | $15.24 | $11.48 | 32,821 |
2018-10-19 | $15.36 | $15.50 | $15.35 | $15.49 | $11.67 | 47,088 |
2018-10-18 | $15.05 | $15.30 | $15.05 | $15.24 | $11.48 | 71,509 |
2018-10-17 | $15.28 | $15.33 | $14.93 | $15.05 | $11.34 | 136,870 |
2018-10-16 | $15.13 | $15.39 | $15.06 | $15.33 | $11.55 | 56,902 |
2018-10-15 | $14.98 | $15.17 | $14.98 | $15.02 | $11.32 | 63,238 |
2018-10-12 | $15.03 | $15.10 | $14.83 | $14.96 | $11.27 | 61,326 |
2018-10-11 | $15.14 | $15.20 | $14.91 | $14.91 | $11.23 | 61,954 |
2018-10-10 | $15.50 | $15.59 | $15.30 | $15.32 | $11.54 | 49,477 |
2018-10-09 | $15.54 | $15.63 | $15.42 | $15.54 | $11.71 | 28,414 |
2018-10-08 | $15.44 | $15.59 | $15.44 | $15.51 | $11.69 | 29,792 |
2018-10-05 | $15.32 | $15.68 | $15.32 | $15.50 | $11.68 | 50,823 |
2018-10-04 | $15.78 | $15.78 | $15.47 | $15.47 | $11.66 | 80,445 |
2018-10-03 | $15.83 | $15.95 | $15.77 | $15.81 | $11.91 | 35,860 |
2018-10-02 | $15.83 | $15.92 | $15.83 | $15.89 | $11.97 | 51,892 |
2018-10-01 | $15.61 | $15.85 | $15.61 | $15.82 | $11.92 | 47,977 |
2018-09-28 | $15.56 | $15.76 | $15.56 | $15.75 | $11.79 | 26,319 |
2018-09-27 | $15.58 | $15.77 | $15.56 | $15.61 | $11.68 | 35,898 |
2018-09-26 | $15.65 | $15.65 | $15.53 | $15.55 | $11.64 | 50,171 |
2018-09-25 | $16.01 | $16.01 | $15.59 | $15.65 | $11.71 | 91,490 |
2018-09-24 | $16.11 | $16.14 | $15.92 | $15.95 | $11.94 | 54,231 |
2018-09-21 | $16.13 | $16.16 | $16.10 | $16.12 | $12.06 | 31,833 |
2018-09-20 | $16.20 | $16.21 | $16.13 | $16.14 | $12.08 | 35,974 |
2018-09-19 | $16.23 | $16.28 | $16.15 | $16.17 | $12.10 | 17,032 |
2018-09-18 | $16.31 | $16.31 | $16.11 | $16.16 | $12.09 | 57,224 |
2018-09-17 | $16.33 | $16.37 | $16.23 | $16.26 | $12.17 | 30,320 |
2018-09-14 | $16.33 | $16.41 | $16.20 | $16.35 | $12.23 | 15,822 |
2018-09-13 | $16.24 | $16.42 | $16.21 | $16.34 | $12.23 | 43,146 |
2018-09-12 | $16.22 | $16.28 | $16.16 | $16.28 | $12.18 | 38,033 |
2018-09-11 | $16.13 | $16.25 | $16.13 | $16.14 | $12.08 | 46,647 |
2018-09-10 | $16.16 | $16.23 | $16.16 | $16.18 | $12.11 | 31,284 |
2018-09-07 | $16.09 | $16.28 | $16.02 | $16.14 | $12.08 | 153,215 |
2018-09-06 | $16.20 | $16.26 | $16.20 | $16.23 | $12.14 | 39,614 |
2018-09-05 | $16.10 | $16.21 | $16.10 | $16.20 | $12.12 | 71,001 |
2018-09-04 | $16.17 | $16.25 | $16.15 | $16.16 | $12.09 | 59,338 |
2018-08-31 | $16.31 | $16.47 | $16.28 | $16.31 | $12.12 | 30,885 |
2018-08-30 | $16.33 | $16.43 | $16.26 | $16.31 | $12.12 | 43,202 |
2018-08-29 | $16.38 | $16.44 | $16.36 | $16.40 | $12.19 | 28,804 |
2018-08-28 | $16.50 | $16.66 | $16.36 | $16.37 | $12.17 | 46,138 |
2018-08-27 | $16.73 | $16.73 | $16.41 | $16.49 | $12.26 | 24,921 |
2018-08-24 | $16.73 | $16.73 | $16.52 | $16.56 | $12.31 | 29,520 |
2018-08-23 | $16.49 | $16.52 | $16.43 | $16.50 | $12.26 | 66,901 |
2018-08-22 | $16.54 | $16.54 | $16.42 | $16.49 | $12.26 | 60,106 |
2018-08-21 | $16.89 | $16.89 | $16.46 | $16.50 | $12.26 | 92,793 |
2018-08-20 | $16.82 | $16.85 | $16.81 | $16.83 | $12.51 | 46,704 |
2018-08-17 | $16.80 | $16.82 | $16.60 | $16.80 | $12.49 | 32,765 |
2018-08-16 | $16.58 | $16.72 | $16.58 | $16.72 | $12.43 | 38,467 |
2018-08-15 | $16.60 | $16.64 | $16.47 | $16.64 | $12.37 | 107,666 |
2018-08-14 | $16.50 | $16.60 | $16.45 | $16.60 | $12.34 | 19,344 |
2018-08-13 | $16.73 | $16.73 | $16.41 | $16.45 | $12.23 | 49,682 |
2018-08-10 | $16.77 | $16.77 | $16.58 | $16.65 | $12.37 | 32,849 |
2018-08-09 | $16.57 | $16.66 | $16.52 | $16.64 | $12.37 | 50,764 |
2018-08-08 | $16.31 | $16.51 | $16.26 | $16.49 | $12.26 | 89,580 |
2018-08-07 | $16.34 | $16.53 | $16.34 | $16.42 | $12.20 | 62,223 |
2018-08-06 | $16.34 | $16.45 | $16.31 | $16.45 | $12.23 | 54,825 |
2018-08-03 | $16.27 | $16.40 | $16.27 | $16.38 | $12.17 | 65,114 |
2018-08-02 | $16.20 | $16.36 | $16.19 | $16.34 | $12.14 | 85,137 |
2018-08-01 | $16.36 | $16.42 | $16.24 | $16.30 | $12.11 | 44,481 |
2018-07-31 | $16.63 | $16.63 | $16.43 | $16.55 | $12.22 | 46,241 |
2018-07-30 | $16.58 | $16.62 | $16.41 | $16.57 | $12.23 | 28,820 |
2018-07-27 | $16.78 | $16.78 | $16.53 | $16.53 | $12.20 | 27,627 |
2018-07-26 | $16.57 | $16.83 | $16.52 | $16.83 | $12.42 | 39,997 |
2018-07-25 | $16.34 | $16.59 | $16.34 | $16.54 | $12.21 | 45,087 |
2018-07-24 | $16.42 | $16.54 | $16.21 | $16.21 | $11.97 | 45,109 |
2018-07-23 | $16.34 | $16.45 | $16.30 | $16.37 | $12.09 | 31,835 |
2018-07-20 | $16.66 | $16.66 | $16.32 | $16.32 | $12.05 | 35,093 |
2018-07-19 | $16.48 | $16.82 | $16.48 | $16.54 | $12.21 | 44,318 |
2018-07-18 | $16.20 | $16.29 | $16.16 | $16.23 | $11.98 | 35,306 |
2018-07-17 | $16.26 | $16.30 | $16.22 | $16.23 | $11.98 | 38,299 |
2018-07-16 | $16.37 | $16.41 | $16.23 | $16.28 | $12.02 | 43,172 |
2018-07-13 | $16.31 | $16.42 | $16.28 | $16.41 | $12.11 | 32,634 |
2018-07-12 | $16.25 | $16.37 | $16.22 | $16.27 | $12.01 | 36,631 |
2018-07-11 | $16.17 | $16.33 | $16.14 | $16.29 | $12.03 | 25,833 |
2018-07-10 | $16.27 | $16.38 | $16.23 | $16.25 | $12.00 | 61,999 |
2018-07-09 | $16.36 | $16.44 | $16.21 | $16.23 | $11.98 | 71,398 |
2018-07-06 | $16.15 | $16.39 | $16.15 | $16.23 | $11.98 | 64,187 |
2018-07-05 | $16.44 | $16.47 | $16.27 | $16.29 | $12.03 | 48,612 |
2018-07-03 | $16.42 | $16.62 | $16.39 | $16.42 | $12.12 | 17,205 |
2018-07-02 | $16.50 | $16.55 | $16.29 | $16.45 | $12.14 | 41,345 |
2018-06-29 | $16.38 | $16.55 | $16.35 | $16.46 | $12.07 | 48,506 |
2018-06-28 | $16.26 | $16.39 | $16.21 | $16.35 | $11.99 | 27,151 |
2018-06-27 | $16.35 | $16.38 | $16.21 | $16.27 | $11.93 | 37,569 |
2018-06-26 | $16.14 | $16.33 | $16.14 | $16.26 | $11.92 | 30,651 |
2018-06-25 | $16.22 | $16.30 | $16.08 | $16.16 | $11.85 | 37,138 |
2018-06-22 | $16.16 | $16.31 | $16.15 | $16.31 | $11.96 | 29,737 |
2018-06-21 | $16.18 | $16.20 | $16.02 | $16.05 | $11.77 | 45,934 |
2018-06-20 | $16.07 | $16.22 | $16.07 | $16.18 | $11.87 | 29,570 |
2018-06-19 | $16.04 | $16.12 | $15.94 | $16.12 | $11.82 | 39,416 |
2018-06-18 | $15.83 | $16.12 | $15.83 | $16.00 | $11.73 | 67,147 |
2018-06-15 | $16.11 | $16.14 | $15.89 | $15.92 | $11.68 | 51,974 |
2018-06-14 | $16.11 | $16.21 | $16.03 | $16.08 | $11.79 | 38,388 |
2018-06-13 | $16.18 | $16.20 | $16.01 | $16.01 | $11.74 | 32,973 |
2018-06-12 | $16.15 | $16.26 | $16.15 | $16.26 | $11.92 | 37,755 |
2018-06-11 | $15.94 | $16.24 | $15.87 | $16.13 | $11.83 | 53,183 |
2018-06-08 | $15.70 | $16.11 | $15.70 | $16.11 | $11.81 | 64,660 |
2018-06-07 | $15.70 | $15.85 | $15.69 | $15.72 | $11.53 | 53,659 |
2018-06-06 | $16.09 | $16.15 | $15.69 | $15.74 | $11.54 | 50,213 |
2018-06-05 | $16.16 | $16.23 | $16.05 | $16.16 | $11.85 | 45,571 |
2018-06-04 | $16.30 | $16.37 | $16.13 | $16.26 | $11.92 | 32,841 |
2018-06-01 | $16.26 | $16.59 | $16.21 | $16.26 | $11.92 | 36,362 |
2018-05-31 | $16.25 | $16.50 | $16.24 | $16.50 | $12.02 | 47,998 |
2018-05-30 | $16.19 | $16.45 | $16.05 | $16.25 | $11.84 | 64,442 |
2018-05-29 | $15.94 | $16.30 | $15.92 | $16.28 | $11.86 | 47,840 |
2018-05-25 | $15.77 | $16.16 | $15.77 | $16.08 | $11.71 | 34,475 |
2018-05-24 | $16.22 | $16.84 | $15.96 | $15.99 | $11.65 | 70,664 |
2018-05-23 | $16.21 | $16.35 | $16.19 | $16.29 | $11.87 | 31,082 |
2018-05-22 | $16.05 | $16.35 | $16.05 | $16.35 | $11.91 | 44,648 |
2018-05-21 | $16.21 | $16.34 | $16.05 | $16.05 | $11.69 | 30,259 |
2018-05-18 | $16.09 | $16.30 | $15.99 | $16.13 | $11.75 | 45,020 |
2018-05-17 | $16.13 | $16.33 | $16.00 | $16.14 | $11.76 | 47,939 |
2018-05-16 | $16.05 | $16.24 | $15.91 | $16.03 | $11.68 | 61,646 |
2018-05-15 | $16.01 | $16.16 | $15.95 | $16.05 | $11.69 | 44,720 |
2018-05-14 | $15.87 | $16.25 | $15.87 | $16.09 | $11.72 | 47,967 |
2018-05-11 | $16.01 | $16.21 | $15.72 | $15.87 | $11.56 | 33,286 |
2018-05-10 | $16.06 | $16.19 | $15.97 | $15.99 | $11.65 | 70,682 |
2018-05-09 | $15.65 | $16.06 | $15.63 | $16.06 | $11.70 | 57,780 |
2018-05-08 | $15.84 | $15.84 | $15.50 | $15.63 | $11.39 | 70,322 |
2018-05-07 | $15.91 | $15.94 | $15.70 | $15.81 | $11.52 | 44,925 |
2018-05-04 | $15.72 | $15.84 | $15.67 | $15.79 | $11.50 | 29,902 |
2018-05-03 | $15.96 | $15.96 | $15.57 | $15.69 | $11.43 | 59,267 |
2018-05-02 | $16.07 | $16.07 | $15.77 | $15.91 | $11.59 | 64,200 |
2018-05-01 | $15.89 | $16.07 | $15.81 | $16.05 | $11.69 | 54,741 |
2018-04-30 | $15.86 | $16.12 | $15.86 | $16.02 | $11.59 | 102,717 |
2018-04-27 | $15.75 | $15.94 | $15.74 | $15.88 | $11.49 | 23,962 |
2018-04-26 | $15.72 | $15.84 | $15.69 | $15.80 | $11.43 | 43,693 |
2018-04-25 | $15.51 | $15.75 | $15.48 | $15.75 | $11.39 | 79,573 |
2018-04-24 | $15.95 | $15.95 | $15.53 | $15.53 | $11.24 | 64,174 |
2018-04-23 | $15.60 | $15.79 | $15.60 | $15.75 | $11.39 | 35,899 |
2018-04-20 | $15.77 | $15.77 | $15.56 | $15.63 | $11.31 | 38,589 |
2018-04-19 | $15.92 | $15.92 | $15.66 | $15.66 | $11.33 | 84,610 |
2018-04-18 | $15.87 | $15.92 | $15.78 | $15.84 | $11.46 | 83,513 |
2018-04-17 | $15.47 | $15.82 | $15.47 | $15.78 | $11.42 | 93,077 |
2018-04-16 | $15.20 | $15.48 | $15.15 | $15.41 | $11.15 | 73,051 |
2018-04-13 | $15.03 | $15.11 | $14.95 | $15.08 | $10.91 | 46,896 |
2018-04-12 | $15.15 | $15.22 | $14.95 | $14.97 | $10.83 | 53,978 |
2018-04-11 | $15.10 | $15.25 | $15.01 | $15.20 | $11.00 | 44,113 |
2018-04-10 | $15.03 | $15.16 | $15.01 | $15.11 | $10.93 | 70,934 |
2018-04-09 | $15.04 | $15.11 | $14.81 | $14.93 | $10.80 | 69,141 |
2018-04-06 | $15.08 | $15.12 | $14.83 | $14.94 | $10.81 | 55,202 |
2018-04-05 | $14.83 | $15.12 | $14.83 | $15.12 | $10.94 | 54,037 |
2018-04-04 | $14.73 | $14.90 | $14.63 | $14.83 | $10.73 | 43,210 |
2018-04-03 | $14.90 | $14.91 | $14.70 | $14.91 | $10.79 | 53,650 |
2018-04-02 | $14.87 | $15.01 | $14.72 | $14.83 | $10.73 | 90,498 |
2018-03-29 | $14.89 | $15.08 | $14.89 | $15.00 | $10.77 | 59,372 |
2018-03-28 | $14.75 | $14.91 | $14.67 | $14.80 | $10.63 | 56,700 |
2018-03-27 | $14.89 | $15.07 | $14.57 | $14.75 | $10.59 | 198,742 |
2018-03-26 | $15.06 | $15.18 | $14.70 | $14.90 | $10.70 | 87,303 |
2018-03-23 | $15.27 | $15.30 | $14.90 | $14.96 | $10.74 | 112,493 |
2018-03-22 | $15.29 | $15.35 | $15.15 | $15.18 | $10.90 | 50,582 |
2018-03-21 | $15.17 | $15.39 | $15.16 | $15.29 | $10.98 | 83,162 |
2018-03-20 | $15.44 | $15.46 | $15.10 | $15.11 | $10.85 | 58,545 |
2018-03-19 | $15.48 | $15.52 | $15.28 | $15.31 | $10.99 | 62,068 |
2018-03-16 | $15.56 | $15.79 | $15.48 | $15.66 | $11.25 | 66,863 |
2018-03-15 | $16.41 | $16.52 | $15.30 | $15.53 | $11.15 | 104,022 |
2018-03-14 | $16.40 | $16.43 | $16.23 | $16.33 | $11.73 | 34,594 |
2018-03-13 | $16.24 | $16.34 | $16.21 | $16.34 | $11.73 | 42,036 |
2018-03-12 | $16.05 | $16.21 | $16.02 | $16.18 | $11.62 | 48,290 |
2018-03-09 | $16.02 | $16.23 | $16.02 | $16.04 | $11.52 | 60,457 |
2018-03-08 | $16.05 | $16.17 | $15.89 | $15.95 | $11.45 | 39,259 |
2018-03-07 | $16.02 | $16.06 | $15.84 | $16.06 | $11.53 | 62,558 |
2018-03-06 | $16.16 | $16.16 | $16.00 | $16.05 | $11.53 | 25,317 |
2018-03-05 | $16.15 | $16.16 | $16.03 | $16.06 | $11.53 | 34,585 |
2018-03-02 | $16.22 | $16.22 | $16.05 | $16.06 | $11.53 | 32,060 |
2018-03-01 | $16.30 | $16.35 | $16.06 | $16.27 | $11.68 | 50,613 |
2018-02-28 | $16.60 | $16.64 | $16.30 | $16.30 | $11.63 | 44,713 |
2018-02-27 | $16.59 | $16.79 | $16.47 | $16.47 | $11.75 | 45,717 |
2018-02-26 | $17.01 | $17.01 | $16.62 | $16.67 | $11.89 | 79,550 |
2018-02-23 | $16.92 | $17.03 | $16.79 | $16.83 | $12.01 | 69,851 |
2018-02-22 | $17.20 | $17.20 | $16.71 | $16.88 | $12.04 | 70,426 |
2018-02-21 | $17.30 | $17.30 | $17.00 | $17.00 | $12.13 | 53,940 |
2018-02-20 | $16.98 | $17.30 | $16.89 | $17.30 | $12.34 | 100,478 |
2018-02-16 | $17.04 | $17.18 | $16.98 | $17.07 | $12.18 | 53,448 |
2018-02-15 | $17.04 | $17.06 | $16.82 | $17.01 | $12.13 | 51,982 |
2018-02-14 | $17.07 | $17.18 | $16.80 | $16.86 | $12.03 | 88,410 |
2018-02-13 | $17.02 | $17.14 | $16.81 | $17.10 | $12.20 | 32,942 |
2018-02-12 | $16.42 | $16.97 | $16.36 | $16.94 | $12.08 | 146,044 |
2018-02-09 | $16.81 | $17.15 | $16.12 | $16.34 | $11.66 | 138,149 |
2018-02-08 | $17.60 | $17.71 | $16.65 | $16.69 | $11.91 | 140,980 |
2018-02-07 | $17.88 | $18.18 | $17.57 | $17.59 | $12.55 | 69,329 |
2018-02-06 | $17.55 | $18.24 | $17.42 | $18.24 | $13.01 | 104,464 |
2018-02-05 | $17.90 | $17.92 | $17.70 | $17.80 | $12.70 | 79,211 |
2018-02-02 | $17.98 | $18.21 | $17.74 | $18.09 | $12.90 | 128,270 |
2018-02-01 | $18.45 | $18.50 | $18.00 | $18.15 | $12.95 | 46,254 |
2018-01-31 | $18.15 | $18.50 | $17.99 | $18.50 | $13.12 | 101,950 |
2018-01-30 | $18.10 | $18.15 | $17.93 | $17.97 | $12.74 | 72,119 |
2018-01-29 | $18.35 | $18.35 | $18.01 | $18.24 | $12.93 | 88,757 |
2018-01-26 | $18.53 | $18.68 | $18.43 | $18.56 | $13.16 | 57,260 |
2018-01-25 | $18.49 | $18.54 | $18.32 | $18.48 | $13.10 | 44,931 |
2018-01-24 | $18.67 | $18.69 | $18.39 | $18.40 | $13.05 | 56,293 |
2018-01-23 | $18.67 | $18.67 | $18.47 | $18.52 | $13.13 | 46,322 |
2018-01-22 | $18.64 | $18.69 | $18.52 | $18.55 | $13.15 | 36,885 |
2018-01-19 | $18.20 | $18.70 | $18.13 | $18.70 | $13.26 | 166,483 |
2018-01-18 | $18.32 | $18.40 | $18.12 | $18.15 | $12.87 | 63,597 |
2018-01-17 | $18.72 | $18.72 | $18.32 | $18.41 | $13.05 | 73,346 |
2018-01-16 | $18.63 | $18.88 | $18.52 | $18.64 | $13.22 | 412,163 |
2018-01-12 | $18.62 | $18.77 | $18.45 | $18.50 | $13.12 | 34,507 |
2018-01-11 | $18.44 | $18.90 | $18.23 | $18.57 | $13.17 | 355,070 |
2018-01-10 | $18.37 | $18.50 | $18.30 | $18.37 | $13.02 | 54,337 |
2018-01-09 | $18.68 | $18.74 | $18.33 | $18.40 | $13.05 | 69,091 |
2018-01-08 | $18.44 | $18.83 | $18.42 | $18.55 | $13.15 | 269,859 |
2018-01-05 | $18.54 | $18.54 | $18.27 | $18.36 | $13.02 | 60,513 |
2018-01-04 | $18.55 | $18.60 | $18.35 | $18.57 | $13.17 | 179,398 |
2018-01-03 | $18.40 | $18.69 | $18.20 | $18.64 | $13.22 | 116,892 |
2018-01-02 | $17.98 | $18.34 | $17.91 | $18.31 | $12.98 | 95,422 |
2017-12-29 | $17.84 | $17.99 | $17.79 | $17.93 | $12.64 | 252,483 |
2017-12-28 | $17.70 | $17.86 | $17.68 | $17.81 | $12.55 | 104,434 |
2017-12-27 | $17.74 | $17.83 | $17.60 | $17.71 | $12.48 | 90,147 |
2017-12-26 | $17.94 | $17.95 | $17.67 | $17.67 | $12.45 | 149,711 |
2017-12-22 | $17.60 | $17.84 | $17.59 | $17.78 | $12.53 | 64,754 |
2017-12-21 | $17.33 | $17.78 | $17.33 | $17.68 | $12.46 | 115,517 |
2017-12-20 | $17.81 | $17.90 | $17.56 | $17.65 | $12.44 | 53,477 |
2017-12-19 | $18.20 | $18.23 | $17.82 | $17.82 | $12.56 | 61,415 |
2017-12-18 | $18.32 | $18.38 | $18.16 | $18.22 | $12.84 | 69,326 |
2017-12-15 | $18.30 | $18.33 | $18.18 | $18.33 | $12.92 | 46,750 |
2017-12-14 | $17.97 | $18.17 | $17.86 | $18.14 | $12.78 | 69,632 |
2017-12-13 | $18.01 | $18.05 | $17.71 | $18.05 | $12.72 | 53,517 |
2017-12-12 | $17.80 | $18.09 | $17.80 | $17.95 | $12.65 | 97,803 |
2017-12-11 | $17.57 | $17.85 | $17.56 | $17.78 | $12.53 | 48,726 |
2017-12-08 | $17.61 | $17.66 | $17.48 | $17.66 | $12.45 | 55,600 |
2017-12-07 | $17.38 | $17.62 | $17.27 | $17.62 | $12.42 | 80,055 |
2017-12-06 | $17.60 | $17.60 | $17.38 | $17.38 | $12.25 | 63,219 |
2017-12-05 | $17.66 | $17.70 | $17.51 | $17.69 | $12.47 | 49,253 |
2017-12-04 | $17.97 | $17.97 | $17.70 | $17.72 | $12.49 | 57,908 |
2017-12-01 | $17.70 | $18.18 | $17.64 | $17.88 | $12.60 | 58,278 |
2017-11-30 | $17.37 | $17.74 | $17.37 | $17.70 | $12.40 | 67,622 |
2017-11-29 | $17.68 | $17.68 | $17.22 | $17.40 | $12.19 | 91,738 |
2017-11-28 | $17.71 | $17.81 | $17.45 | $17.45 | $12.22 | 41,297 |
2017-11-27 | $17.98 | $17.98 | $17.66 | $17.70 | $12.40 | 41,059 |
2017-11-24 | $17.88 | $18.00 | $17.84 | $18.00 | $12.61 | 12,059 |
2017-11-22 | $17.74 | $17.76 | $17.67 | $17.71 | $12.41 | 26,703 |
2017-11-21 | $17.91 | $17.97 | $17.56 | $17.58 | $12.31 | 51,246 |
2017-11-20 | $17.95 | $18.03 | $17.86 | $17.88 | $12.52 | 27,260 |
2017-11-17 | $17.96 | $18.04 | $17.87 | $18.00 | $12.61 | 49,698 |
2017-11-16 | $18.04 | $18.05 | $17.80 | $17.84 | $12.50 | 126,252 |
2017-11-15 | $17.97 | $18.12 | $17.84 | $18.12 | $12.69 | 87,505 |
2017-11-14 | $18.16 | $18.16 | $17.85 | $17.99 | $12.60 | 70,771 |
2017-11-13 | $18.22 | $18.22 | $17.96 | $18.18 | $12.73 | 64,195 |
2017-11-10 | $18.03 | $18.40 | $17.98 | $18.08 | $12.66 | 92,792 |
2017-11-09 | $17.97 | $18.14 | $17.91 | $18.06 | $12.65 | 58,529 |
2017-11-08 | $18.22 | $18.30 | $17.87 | $18.08 | $12.66 | 93,215 |
2017-11-07 | $18.36 | $18.40 | $18.23 | $18.27 | $12.80 | 74,611 |
2017-11-06 | $18.49 | $18.49 | $18.25 | $18.36 | $12.86 | 44,721 |
2017-11-03 | $18.69 | $18.69 | $18.16 | $18.39 | $12.88 | 43,850 |
2017-11-02 | $18.60 | $18.70 | $18.29 | $18.66 | $13.07 | 71,957 |
2017-11-01 | $18.53 | $18.54 | $18.29 | $18.51 | $12.97 | 59,845 |
2017-10-31 | $18.39 | $18.59 | $18.17 | $18.59 | $12.95 | 55,822 |
2017-10-30 | $18.47 | $18.67 | $18.21 | $18.24 | $12.70 | 81,275 |
2017-10-27 | $18.27 | $18.43 | $18.18 | $18.30 | $12.74 | 34,797 |
2017-10-26 | $18.17 | $18.33 | $18.10 | $18.22 | $12.69 | 47,734 |
2017-10-25 | $18.65 | $18.65 | $18.09 | $18.16 | $12.65 | 51,918 |
2017-10-24 | $18.64 | $18.89 | $18.50 | $18.65 | $12.99 | 46,751 |
2017-10-23 | $18.64 | $18.73 | $18.55 | $18.59 | $12.95 | 46,798 |
2017-10-20 | $18.80 | $18.80 | $18.56 | $18.66 | $12.99 | 61,891 |
2017-10-19 | $18.61 | $18.83 | $18.58 | $18.76 | $13.06 | 24,108 |
2017-10-18 | $18.84 | $18.84 | $18.51 | $18.71 | $13.03 | 57,882 |
2017-10-17 | $18.95 | $18.98 | $18.66 | $18.98 | $13.22 | 58,724 |
2017-10-16 | $18.92 | $19.05 | $18.77 | $18.94 | $13.19 | 32,998 |
2017-10-13 | $19.10 | $19.11 | $18.84 | $18.88 | $13.15 | 23,027 |
2017-10-12 | $19.04 | $19.10 | $18.91 | $19.00 | $13.23 | 22,096 |
2017-10-11 | $19.15 | $19.15 | $19.01 | $19.04 | $13.26 | 28,221 |
2017-10-10 | $18.98 | $19.19 | $18.79 | $19.18 | $13.36 | 102,208 |
2017-10-09 | $19.00 | $19.00 | $18.77 | $18.80 | $13.09 | 43,300 |
2017-10-06 | $18.75 | $19.00 | $18.66 | $19.00 | $13.23 | 61,674 |
2017-10-05 | $18.85 | $18.85 | $18.67 | $18.75 | $13.06 | 29,591 |
2017-10-04 | $18.66 | $18.78 | $18.59 | $18.72 | $13.04 | 39,859 |
2017-10-03 | $18.87 | $18.87 | $18.63 | $18.74 | $13.05 | 30,245 |
2017-10-02 | $18.61 | $18.81 | $18.55 | $18.80 | $13.09 | 46,248 |
2017-09-29 | $18.91 | $18.91 | $18.64 | $18.77 | $12.99 | 57,620 |
2017-09-28 | $18.64 | $18.84 | $18.49 | $18.84 | $13.04 | 48,838 |
2017-09-27 | $18.49 | $18.59 | $18.31 | $18.44 | $12.77 | 64,770 |
2017-09-26 | $18.36 | $18.45 | $18.32 | $18.41 | $12.75 | 32,112 |
2017-09-25 | $18.45 | $18.45 | $18.21 | $18.44 | $12.77 | 52,327 |
2017-09-22 | $18.23 | $18.40 | $18.14 | $18.40 | $12.74 | 64,468 |
2017-09-21 | $18.11 | $18.16 | $18.10 | $18.16 | $12.57 | 62,959 |
2017-09-20 | $18.24 | $18.30 | $18.11 | $18.15 | $12.57 | 40,828 |
2017-09-19 | $18.23 | $18.31 | $18.12 | $18.17 | $12.58 | 57,035 |
2017-09-18 | $18.30 | $18.40 | $18.17 | $18.22 | $12.61 | 43,846 |
2017-09-15 | $18.34 | $18.36 | $18.25 | $18.36 | $12.71 | 48,501 |
2017-09-14 | $18.16 | $18.34 | $18.16 | $18.30 | $12.67 | 21,763 |
2017-09-13 | $18.23 | $18.24 | $18.13 | $18.21 | $12.61 | 45,584 |
2017-09-12 | $18.24 | $18.29 | $18.16 | $18.20 | $12.60 | 58,437 |
2017-09-11 | $18.25 | $18.37 | $18.15 | $18.37 | $12.72 | 32,685 |
2017-09-08 | $18.11 | $18.23 | $18.08 | $18.15 | $12.57 | 42,608 |
2017-09-07 | $18.17 | $18.37 | $18.13 | $18.13 | $12.55 | 36,212 |
2017-09-06 | $18.15 | $18.25 | $18.12 | $18.22 | $12.61 | 33,973 |
2017-09-05 | $18.22 | $18.29 | $18.06 | $18.15 | $12.57 | 27,060 |
2017-09-01 | $18.25 | $18.28 | $18.07 | $18.16 | $12.57 | 44,074 |
2017-08-31 | $17.99 | $18.23 | $17.94 | $18.17 | $12.50 | 100,072 |
2017-08-30 | $17.81 | $17.89 | $17.80 | $17.89 | $12.31 | 33,457 |
2017-08-29 | $17.60 | $18.00 | $17.60 | $17.93 | $12.34 | 49,548 |
2017-08-28 | $17.98 | $18.01 | $17.82 | $17.87 | $12.30 | 35,020 |
2017-08-25 | $17.90 | $17.95 | $17.86 | $17.95 | $12.35 | 27,556 |
2017-08-24 | $17.84 | $17.88 | $17.78 | $17.86 | $12.29 | 28,747 |
2017-08-23 | $17.57 | $17.94 | $17.57 | $17.81 | $12.26 | 40,662 |
2017-08-22 | $17.57 | $17.74 | $17.52 | $17.66 | $12.15 | 45,784 |
2017-08-21 | $17.70 | $17.70 | $17.46 | $17.52 | $12.06 | 35,514 |
2017-08-18 | $17.71 | $17.82 | $17.53 | $17.82 | $12.26 | 48,020 |
2017-08-17 | $17.79 | $17.79 | $17.66 | $17.66 | $12.15 | 50,706 |
2017-08-16 | $17.75 | $17.79 | $17.58 | $17.78 | $12.23 | 95,188 |
2017-08-15 | $17.73 | $17.86 | $17.59 | $17.60 | $12.11 | 79,116 |
2017-08-14 | $17.78 | $17.89 | $17.73 | $17.81 | $12.26 | 46,136 |
2017-08-11 | $17.23 | $17.89 | $17.23 | $17.70 | $12.18 | 168,509 |
2017-08-10 | $17.89 | $18.04 | $17.65 | $17.73 | $12.20 | 84,498 |
2017-08-09 | $18.05 | $18.09 | $17.90 | $17.97 | $12.37 | 153,425 |
2017-08-08 | $18.20 | $18.26 | $18.03 | $18.22 | $12.54 | 65,296 |
2017-08-07 | $18.47 | $18.47 | $18.29 | $18.40 | $12.66 | 37,368 |
2017-08-04 | $18.44 | $18.64 | $18.35 | $18.48 | $12.72 | 65,053 |
2017-08-03 | $18.75 | $18.86 | $18.49 | $18.50 | $12.73 | 53,986 |
2017-08-02 | $18.80 | $18.85 | $18.67 | $18.83 | $12.96 | 64,640 |
2017-08-01 | $18.66 | $18.89 | $18.65 | $18.81 | $12.94 | 65,053 |
2017-07-31 | $18.83 | $18.95 | $18.77 | $18.85 | $12.90 | 25,923 |
2017-07-28 | $18.95 | $18.95 | $18.78 | $18.89 | $12.92 | 43,460 |
2017-07-27 | $19.23 | $19.23 | $18.92 | $18.95 | $12.96 | 40,066 |
2017-07-26 | $19.00 | $19.09 | $18.79 | $19.06 | $13.04 | 34,952 |
2017-07-25 | $19.00 | $19.00 | $18.76 | $18.90 | $12.93 | 43,713 |
2017-07-24 | $18.78 | $18.86 | $18.76 | $18.76 | $12.83 | 36,064 |
2017-07-21 | $18.80 | $18.82 | $18.68 | $18.75 | $12.83 | 35,290 |
2017-07-20 | $18.75 | $18.82 | $18.67 | $18.80 | $12.86 | 38,976 |
2017-07-19 | $18.63 | $18.79 | $18.62 | $18.72 | $12.81 | 33,122 |
2017-07-18 | $18.63 | $18.74 | $18.61 | $18.63 | $12.75 | 35,912 |
2017-07-17 | $18.55 | $18.73 | $18.51 | $18.56 | $12.70 | 31,221 |
2017-07-14 | $18.32 | $18.65 | $18.32 | $18.65 | $12.76 | 44,468 |
2017-07-13 | $18.41 | $18.52 | $18.28 | $18.36 | $12.56 | 80,572 |
2017-07-12 | $18.31 | $18.49 | $18.26 | $18.49 | $12.65 | 45,524 |
2017-07-11 | $18.18 | $18.33 | $18.18 | $18.22 | $12.46 | 35,616 |
2017-07-10 | $18.20 | $18.40 | $18.17 | $18.18 | $12.44 | 30,394 |
2017-07-07 | $18.15 | $18.32 | $18.12 | $18.25 | $12.49 | 39,931 |
2017-07-06 | $18.28 | $18.45 | $18.04 | $18.09 | $12.38 | 80,563 |
2017-07-05 | $18.75 | $18.75 | $18.20 | $18.24 | $12.48 | 31,963 |
2017-07-03 | $18.80 | $18.80 | $18.52 | $18.76 | $12.83 | 32,077 |
2017-06-30 | $18.78 | $18.79 | $18.58 | $18.78 | $12.77 | 40,575 |
2017-06-29 | $18.54 | $18.80 | $18.54 | $18.63 | $12.67 | 49,157 |
2017-06-28 | $18.55 | $18.64 | $18.49 | $18.55 | $12.62 | 44,201 |
2017-06-27 | $18.36 | $18.57 | $18.33 | $18.49 | $12.58 | 44,319 |
2017-06-26 | $18.59 | $18.59 | $18.27 | $18.34 | $12.47 | 46,971 |
2017-06-23 | $18.20 | $18.49 | $18.20 | $18.44 | $12.54 | 25,930 |
2017-06-22 | $18.16 | $18.30 | $18.07 | $18.17 | $12.36 | 40,563 |
2017-06-21 | $18.06 | $18.29 | $17.88 | $17.98 | $12.23 | 57,155 |
2017-06-20 | $18.00 | $18.09 | $17.77 | $17.99 | $12.24 | 89,707 |
2017-06-19 | $18.63 | $18.63 | $18.28 | $18.28 | $12.43 | 39,504 |
2017-06-16 | $18.13 | $18.61 | $18.03 | $18.61 | $12.66 | 60,575 |
2017-06-15 | $18.18 | $18.18 | $17.89 | $18.08 | $12.30 | 105,604 |
2017-06-14 | $18.55 | $18.55 | $18.08 | $18.19 | $12.37 | 47,583 |
2017-06-13 | $18.37 | $18.53 | $18.24 | $18.53 | $12.60 | 61,675 |
2017-06-12 | $18.24 | $18.38 | $18.12 | $18.27 | $12.43 | 38,409 |
2017-06-09 | $18.06 | $18.29 | $18.04 | $18.22 | $12.39 | 40,853 |
2017-06-08 | $17.88 | $18.06 | $17.66 | $18.06 | $12.28 | 103,636 |
2017-06-07 | $18.07 | $18.19 | $17.90 | $17.90 | $12.17 | 89,089 |
2017-06-06 | $18.11 | $18.18 | $18.06 | $18.11 | $12.32 | 51,122 |
2017-06-05 | $18.12 | $18.15 | $18.07 | $18.12 | $12.32 | 44,631 |
2017-06-02 | $18.28 | $18.28 | $18.18 | $18.26 | $12.42 | 34,634 |
2017-06-01 | $18.05 | $18.31 | $18.05 | $18.21 | $12.39 | 39,897 |
2017-05-31 | $18.18 | $18.28 | $18.08 | $18.15 | $12.27 | 63,153 |
2017-05-30 | $18.41 | $18.49 | $18.23 | $18.23 | $12.32 | 59,583 |
2017-05-26 | $18.60 | $18.62 | $18.43 | $18.49 | $12.50 | 29,596 |
2017-05-25 | $18.62 | $18.75 | $18.49 | $18.55 | $12.54 | 47,695 |
2017-05-24 | $18.69 | $18.74 | $18.57 | $18.68 | $12.63 | 47,121 |
2017-05-23 | $18.52 | $18.71 | $18.52 | $18.66 | $12.62 | 35,634 |
2017-05-22 | $18.45 | $18.50 | $18.36 | $18.48 | $12.49 | 42,325 |
2017-05-19 | $18.23 | $18.39 | $18.15 | $18.36 | $12.41 | 37,238 |
2017-05-18 | $18.15 | $18.16 | $17.91 | $18.14 | $12.26 | 31,287 |
2017-05-17 | $18.40 | $18.43 | $18.08 | $18.09 | $12.23 | 43,541 |
2017-05-16 | $18.63 | $18.63 | $18.35 | $18.36 | $12.41 | 39,019 |
2017-05-15 | $18.73 | $18.83 | $18.47 | $18.53 | $12.53 | 67,770 |
2017-05-12 | $18.42 | $18.48 | $18.32 | $18.44 | $12.47 | 71,973 |
2017-05-11 | $18.52 | $18.57 | $18.34 | $18.37 | $12.42 | 55,656 |
2017-05-10 | $18.57 | $18.67 | $18.42 | $18.49 | $12.50 | 53,570 |
2017-05-09 | $18.55 | $18.72 | $18.42 | $18.58 | $12.56 | 68,972 |
2017-05-08 | $18.67 | $18.76 | $18.54 | $18.62 | $12.59 | 45,136 |
2017-05-05 | $18.41 | $18.65 | $18.30 | $18.63 | $12.59 | 78,591 |
2017-05-04 | $18.87 | $18.87 | $18.46 | $18.46 | $12.48 | 75,056 |
2017-05-03 | $19.13 | $19.13 | $18.85 | $18.92 | $12.79 | 66,425 |
2017-05-02 | $19.30 | $19.30 | $19.11 | $19.14 | $12.94 | 24,408 |
2017-05-01 | $19.39 | $19.39 | $19.19 | $19.25 | $13.01 | 34,068 |
2017-04-28 | $19.49 | $19.49 | $19.30 | $19.35 | $13.01 | 35,723 |
2017-04-27 | $19.30 | $19.40 | $19.21 | $19.35 | $13.01 | 34,588 |
2017-04-26 | $19.23 | $19.49 | $19.17 | $19.29 | $12.97 | 70,194 |
2017-04-25 | $19.20 | $19.34 | $19.12 | $19.22 | $12.92 | 44,787 |
2017-04-24 | $19.27 | $19.36 | $19.11 | $19.17 | $12.89 | 45,815 |
2017-04-21 | $19.40 | $19.40 | $18.98 | $19.15 | $12.87 | 70,583 |
2017-04-20 | $19.05 | $19.23 | $19.02 | $19.21 | $12.91 | 36,472 |
2017-04-19 | $19.32 | $19.32 | $19.03 | $19.14 | $12.87 | 45,812 |
2017-04-18 | $19.07 | $19.32 | $19.00 | $19.32 | $12.99 | 55,089 |
2017-04-17 | $19.16 | $19.20 | $19.02 | $19.07 | $12.82 | 42,086 |
2017-04-13 | $19.20 | $19.27 | $19.13 | $19.15 | $12.87 | 45,493 |
2017-04-12 | $19.30 | $19.31 | $19.18 | $19.20 | $12.91 | 45,434 |
2017-04-11 | $19.34 | $19.38 | $19.02 | $19.31 | $12.98 | 31,041 |
2017-04-10 | $19.24 | $19.29 | $19.07 | $19.26 | $12.95 | 34,004 |
2017-04-07 | $19.27 | $19.35 | $19.12 | $19.19 | $12.90 | 29,789 |
2017-04-06 | $19.16 | $19.32 | $18.99 | $19.18 | $12.89 | 37,955 |
2017-04-05 | $19.50 | $19.50 | $18.92 | $18.93 | $12.72 | 114,681 |
2017-04-04 | $19.33 | $19.43 | $19.00 | $19.18 | $12.89 | 108,098 |
2017-04-03 | $19.30 | $19.49 | $18.98 | $19.45 | $13.07 | 110,044 |
2017-03-31 | $19.10 | $19.30 | $18.75 | $19.30 | $12.90 | 57,869 |
2017-03-30 | $18.76 | $19.06 | $18.64 | $19.02 | $12.71 | 55,516 |
2017-03-29 | $18.49 | $18.73 | $18.39 | $18.69 | $12.49 | 65,901 |
2017-03-28 | $18.34 | $18.52 | $18.34 | $18.47 | $12.35 | 38,856 |
2017-03-27 | $18.26 | $18.47 | $18.26 | $18.34 | $12.26 | 55,887 |
2017-03-24 | $18.47 | $18.52 | $18.43 | $18.49 | $12.36 | 34,038 |
2017-03-23 | $18.31 | $18.44 | $18.18 | $18.41 | $12.31 | 67,404 |
2017-03-22 | $18.10 | $18.33 | $18.10 | $18.27 | $12.21 | 30,422 |
2017-03-21 | $18.40 | $18.44 | $18.25 | $18.27 | $12.21 | 32,027 |
2017-03-20 | $18.46 | $18.60 | $18.42 | $18.45 | $12.33 | 33,417 |
2017-03-17 | $18.73 | $18.78 | $18.45 | $18.63 | $12.45 | 49,786 |
2017-03-16 | $18.71 | $19.04 | $18.27 | $18.79 | $12.56 | 140,904 |
2017-03-15 | $18.29 | $18.85 | $18.03 | $18.76 | $12.54 | 173,268 |
2017-03-14 | $18.01 | $18.38 | $17.83 | $18.31 | $12.24 | 94,667 |
2017-03-13 | $18.20 | $18.41 | $18.00 | $18.18 | $12.15 | 85,889 |
2017-03-10 | $17.78 | $18.23 | $17.65 | $18.23 | $12.19 | 99,022 |
2017-03-09 | $18.05 | $18.15 | $17.54 | $17.78 | $11.88 | 120,733 |
2017-03-08 | $18.50 | $18.51 | $18.10 | $18.11 | $12.11 | 103,070 |
2017-03-07 | $18.54 | $18.74 | $18.50 | $18.61 | $12.44 | 56,799 |
2017-03-06 | $18.61 | $18.65 | $18.46 | $18.62 | $12.45 | 67,728 |
2017-03-03 | $18.81 | $19.01 | $18.66 | $18.73 | $12.52 | 43,389 |
2017-03-02 | $18.83 | $18.94 | $18.82 | $18.82 | $12.58 | 41,453 |
2017-03-01 | $18.96 | $19.40 | $18.85 | $18.85 | $12.60 | 63,938 |
2017-02-28 | $19.00 | $19.15 | $19.00 | $19.03 | $12.65 | 46,089 |
2017-02-27 | $19.05 | $19.11 | $19.00 | $19.08 | $12.68 | 44,354 |
2017-02-24 | $19.00 | $19.16 | $19.00 | $19.11 | $12.70 | 33,928 |
2017-02-23 | $19.31 | $19.31 | $19.09 | $19.15 | $12.73 | 50,939 |
2017-02-22 | $18.99 | $19.16 | $18.93 | $19.12 | $12.71 | 61,057 |
2017-02-21 | $19.09 | $19.14 | $18.96 | $19.09 | $12.69 | 79,488 |
2017-02-17 | $18.74 | $18.97 | $18.73 | $18.96 | $12.60 | 66,173 |
2017-02-16 | $18.83 | $19.03 | $18.80 | $18.86 | $12.53 | 57,888 |
2017-02-15 | $19.06 | $19.15 | $18.92 | $18.92 | $12.57 | 76,205 |
2017-02-14 | $19.04 | $19.20 | $18.86 | $19.13 | $12.71 | 69,228 |
2017-02-13 | $19.16 | $19.25 | $18.90 | $19.06 | $12.67 | 55,898 |
2017-02-10 | $19.28 | $19.43 | $19.12 | $19.27 | $12.81 | 71,355 |
2017-02-09 | $19.12 | $19.44 | $19.07 | $19.31 | $12.83 | 79,767 |
2017-02-08 | $19.00 | $19.10 | $18.76 | $19.02 | $12.64 | 70,375 |
2017-02-07 | $19.12 | $19.19 | $19.02 | $19.10 | $12.69 | 51,917 |
2017-02-06 | $19.20 | $19.32 | $19.08 | $19.21 | $12.77 | 45,580 |
2017-02-03 | $19.43 | $19.49 | $19.04 | $19.29 | $12.82 | 96,383 |
2017-02-02 | $18.95 | $19.39 | $18.61 | $19.34 | $12.85 | 134,052 |
2017-02-01 | $19.25 | $19.29 | $18.56 | $19.07 | $12.67 | 93,038 |
2017-01-31 | $19.04 | $19.22 | $18.82 | $19.02 | $12.57 | 85,917 |
2017-01-30 | $19.19 | $19.51 | $18.74 | $18.99 | $12.55 | 122,678 |
2017-01-27 | $19.67 | $19.67 | $18.88 | $19.39 | $12.81 | 204,902 |
2017-01-26 | $19.94 | $20.21 | $19.50 | $19.56 | $12.92 | 183,021 |
2017-01-25 | $19.49 | $19.66 | $19.38 | $19.54 | $12.91 | 99,584 |
2017-01-24 | $19.10 | $19.38 | $18.93 | $19.34 | $12.78 | 108,353 |
2017-01-23 | $19.00 | $19.10 | $18.84 | $18.90 | $12.49 | 79,966 |
2017-01-20 | $18.74 | $18.99 | $18.62 | $18.93 | $12.51 | 72,294 |
2017-01-19 | $19.10 | $19.11 | $18.52 | $18.72 | $12.37 | 98,449 |
2017-01-18 | $18.85 | $19.16 | $18.73 | $19.15 | $12.65 | 55,826 |
2017-01-17 | $18.73 | $18.95 | $18.62 | $18.93 | $12.51 | 75,923 |
2017-01-13 | $18.44 | $18.68 | $18.41 | $18.57 | $12.27 | 44,428 |
2017-01-12 | $18.59 | $18.63 | $18.47 | $18.56 | $12.26 | 64,504 |
2017-01-11 | $18.40 | $18.55 | $18.28 | $18.52 | $12.24 | 40,871 |
2017-01-10 | $18.43 | $18.47 | $18.23 | $18.33 | $12.11 | 42,522 |
2017-01-09 | $18.22 | $18.62 | $18.12 | $18.40 | $12.16 | 68,491 |
2017-01-06 | $18.57 | $18.67 | $18.38 | $18.39 | $12.15 | 78,974 |
2017-01-05 | $18.43 | $18.65 | $18.30 | $18.64 | $12.32 | 99,558 |
2017-01-04 | $18.18 | $18.42 | $18.18 | $18.33 | $12.11 | 79,434 |
2017-01-03 | $17.96 | $18.22 | $17.96 | $18.21 | $12.03 | 61,538 |
2016-12-30 | $17.97 | $18.11 | $17.97 | $18.05 | $11.85 | 77,847 |
2016-12-29 | $18.09 | $18.19 | $17.99 | $18.02 | $11.84 | 72,527 |
2016-12-28 | $18.39 | $18.39 | $18.14 | $18.14 | $11.91 | 78,162 |
2016-12-27 | $18.40 | $18.53 | $18.23 | $18.47 | $12.13 | 141,959 |
2016-12-23 | $18.28 | $18.51 | $18.28 | $18.39 | $12.08 | 84,310 |
2016-12-22 | $18.28 | $18.46 | $18.19 | $18.33 | $12.04 | 122,865 |
2016-12-21 | $18.43 | $18.53 | $18.23 | $18.29 | $12.01 | 99,477 |
2016-12-20 | $18.24 | $18.59 | $18.24 | $18.51 | $12.16 | 95,297 |
2016-12-19 | $18.26 | $18.29 | $18.13 | $18.22 | $11.97 | 67,004 |
2016-12-16 | $18.10 | $18.20 | $18.01 | $18.12 | $11.90 | 62,641 |
2016-12-15 | $18.16 | $18.18 | $18.00 | $18.07 | $11.87 | 67,894 |
2016-12-14 | $18.31 | $18.48 | $18.13 | $18.23 | $11.97 | 49,784 |
2016-12-13 | $18.20 | $18.54 | $18.16 | $18.39 | $12.08 | 70,083 |
2016-12-12 | $18.40 | $18.45 | $18.11 | $18.20 | $11.95 | 73,676 |
2016-12-09 | $18.31 | $18.57 | $18.02 | $18.13 | $11.91 | 103,616 |
2016-12-08 | $18.29 | $18.29 | $18.07 | $18.16 | $11.93 | 56,914 |
2016-12-07 | $18.10 | $18.27 | $18.07 | $18.17 | $11.93 | 53,050 |
2016-12-06 | $18.16 | $18.16 | $18.06 | $18.09 | $11.88 | 47,849 |
2016-12-05 | $18.18 | $18.21 | $18.05 | $18.12 | $11.90 | 38,387 |
2016-12-02 | $18.50 | $18.50 | $18.07 | $18.15 | $11.92 | 47,977 |
2016-12-01 | $19.19 | $19.19 | $18.41 | $18.41 | $12.09 | 59,605 |
2016-11-30 | $19.00 | $19.46 | $18.58 | $18.83 | $12.29 | 107,008 |
2016-11-29 | $18.40 | $18.59 | $18.25 | $18.41 | $12.02 | 32,502 |
2016-11-28 | $18.54 | $18.97 | $18.31 | $18.54 | $12.10 | 56,191 |
2016-11-25 | $18.70 | $18.71 | $18.43 | $18.54 | $12.10 | 24,160 |
2016-11-23 | $18.87 | $18.87 | $18.33 | $18.37 | $11.99 | 64,238 |
2016-11-22 | $18.85 | $18.99 | $18.46 | $18.78 | $12.26 | 74,924 |
2016-11-21 | $18.24 | $18.72 | $18.08 | $18.57 | $12.12 | 105,717 |
2016-11-18 | $17.99 | $18.21 | $17.78 | $17.91 | $11.69 | 51,704 |
2016-11-17 | $17.88 | $17.95 | $17.58 | $17.80 | $11.62 | 84,645 |
2016-11-16 | $17.80 | $18.15 | $17.68 | $17.71 | $11.56 | 106,274 |
2016-11-15 | $17.82 | $17.96 | $17.57 | $17.88 | $11.67 | 116,912 |
2016-11-14 | $17.12 | $17.84 | $16.91 | $17.70 | $11.56 | 91,622 |
2016-11-11 | $17.17 | $17.39 | $16.92 | $17.16 | $11.20 | 77,541 |
2016-11-10 | $17.32 | $17.59 | $17.19 | $17.33 | $11.31 | 92,672 |
2016-11-09 | $16.71 | $17.28 | $16.71 | $17.19 | $11.22 | 127,588 |
2016-11-08 | $17.08 | $17.45 | $17.06 | $17.10 | $11.16 | 58,502 |
2016-11-07 | $17.18 | $17.35 | $17.03 | $17.19 | $11.22 | 60,953 |
2016-11-04 | $16.87 | $17.15 | $16.81 | $17.12 | $11.18 | 73,924 |
2016-11-03 | $17.16 | $17.19 | $16.86 | $16.88 | $11.02 | 94,328 |
2016-11-02 | $17.74 | $18.04 | $17.15 | $17.16 | $11.20 | 65,535 |
2016-11-01 | $18.39 | $18.40 | $17.62 | $17.79 | $11.61 | 85,110 |
2016-10-31 | $18.64 | $18.68 | $18.40 | $18.41 | $11.95 | 76,309 |
2016-10-28 | $18.66 | $18.90 | $18.35 | $18.80 | $12.20 | 69,777 |
2016-10-27 | $18.87 | $18.90 | $18.45 | $18.81 | $12.21 | 55,631 |
2016-10-26 | $18.42 | $18.88 | $18.39 | $18.58 | $12.06 | 84,837 |
2016-10-25 | $18.96 | $18.99 | $18.46 | $18.58 | $12.06 | 66,196 |
2016-10-24 | $19.28 | $19.28 | $18.78 | $18.85 | $12.23 | 48,148 |
2016-10-21 | $19.18 | $19.18 | $18.98 | $19.16 | $12.43 | 63,555 |
2016-10-20 | $18.96 | $19.28 | $18.81 | $19.18 | $12.45 | 46,982 |
2016-10-19 | $18.54 | $18.91 | $18.49 | $18.91 | $12.27 | 50,115 |
2016-10-18 | $18.35 | $18.57 | $18.31 | $18.52 | $12.02 | 46,202 |
2016-10-17 | $18.38 | $18.38 | $18.17 | $18.31 | $11.88 | 69,222 |
2016-10-14 | $18.34 | $18.39 | $18.22 | $18.39 | $11.93 | 29,764 |
2016-10-13 | $18.32 | $18.35 | $18.08 | $18.26 | $11.85 | 56,404 |
2016-10-12 | $18.27 | $18.50 | $18.16 | $18.35 | $11.91 | 67,697 |
2016-10-11 | $18.52 | $18.52 | $18.04 | $18.20 | $11.81 | 39,980 |
2016-10-10 | $18.50 | $18.59 | $18.40 | $18.45 | $11.97 | 28,600 |
2016-10-07 | $18.32 | $18.44 | $18.30 | $18.34 | $11.90 | 23,820 |
2016-10-06 | $18.48 | $18.53 | $18.25 | $18.31 | $11.88 | 46,134 |
2016-10-05 | $18.57 | $18.57 | $18.35 | $18.41 | $11.95 | 38,318 |
2016-10-04 | $18.79 | $18.86 | $18.00 | $18.51 | $12.01 | 82,637 |
2016-10-03 | $18.98 | $19.31 | $18.70 | $18.85 | $12.23 | 39,400 |
2016-09-30 | $19.37 | $19.38 | $18.83 | $19.19 | $12.38 | 75,558 |
2016-09-29 | $19.17 | $19.43 | $18.96 | $19.02 | $12.27 | 60,618 |
2016-09-28 | $18.93 | $19.15 | $18.62 | $19.02 | $12.27 | 114,010 |
2016-09-27 | $18.39 | $19.00 | $18.24 | $19.00 | $12.26 | 74,236 |
2016-09-26 | $18.30 | $18.63 | $18.30 | $18.50 | $11.93 | 36,795 |
2016-09-23 | $18.33 | $18.47 | $18.23 | $18.33 | $11.82 | 38,701 |
2016-09-22 | $18.50 | $18.74 | $18.30 | $18.33 | $11.82 | 116,800 |
2016-09-21 | $17.90 | $18.37 | $17.72 | $18.25 | $11.77 | 174,056 |
2016-09-20 | $17.70 | $17.88 | $17.56 | $17.66 | $11.39 | 86,065 |
2016-09-19 | $17.67 | $17.67 | $17.45 | $17.56 | $11.33 | 63,612 |
2016-09-16 | $17.24 | $17.46 | $17.15 | $17.44 | $11.25 | 57,122 |
2016-09-15 | $17.41 | $17.41 | $17.20 | $17.29 | $11.15 | 61,656 |
2016-09-14 | $17.05 | $17.34 | $17.05 | $17.22 | $11.11 | 55,529 |
2016-09-13 | $17.57 | $17.57 | $17.05 | $17.10 | $11.03 | 56,390 |
2016-09-12 | $17.40 | $17.65 | $17.38 | $17.54 | $11.31 | 45,723 |
2016-09-09 | $17.98 | $17.98 | $17.49 | $17.51 | $11.30 | 121,432 |
2016-09-08 | $18.04 | $18.15 | $17.93 | $18.09 | $11.67 | 157,068 |
2016-09-07 | $17.99 | $17.99 | $17.87 | $17.95 | $11.58 | 84,714 |
2016-09-06 | $17.86 | $17.93 | $17.73 | $17.93 | $11.57 | 57,280 |
2016-09-02 | $17.85 | $17.85 | $17.60 | $17.76 | $11.46 | 63,531 |
2016-09-01 | $17.70 | $17.76 | $17.57 | $17.70 | $11.42 | 50,588 |
2016-08-31 | $17.85 | $17.85 | $17.50 | $17.83 | $11.43 | 135,129 |
2016-08-30 | $17.87 | $17.92 | $17.70 | $17.79 | $11.41 | 118,423 |
2016-08-29 | $17.85 | $17.85 | $17.66 | $17.71 | $11.35 | 66,416 |
2016-08-26 | $17.93 | $18.00 | $17.75 | $17.79 | $11.41 | 55,042 |
2016-08-25 | $17.95 | $17.96 | $17.80 | $17.89 | $11.47 | 69,801 |
2016-08-24 | $18.09 | $18.09 | $17.90 | $17.94 | $11.50 | 40,057 |
2016-08-23 | $18.14 | $18.14 | $17.97 | $18.04 | $11.57 | 63,724 |
2016-08-22 | $17.89 | $18.05 | $17.78 | $18.01 | $11.55 | 82,978 |
2016-08-19 | $18.07 | $18.07 | $17.89 | $17.97 | $11.52 | 38,382 |
2016-08-18 | $17.82 | $17.99 | $17.82 | $17.99 | $11.53 | 35,255 |
2016-08-17 | $17.70 | $17.71 | $17.55 | $17.70 | $11.35 | 28,262 |
2016-08-16 | $17.76 | $17.76 | $17.62 | $17.66 | $11.32 | 92,517 |
2016-08-15 | $17.95 | $17.99 | $17.70 | $17.74 | $11.37 | 45,056 |
2016-08-12 | $17.85 | $17.92 | $17.75 | $17.75 | $11.38 | 66,321 |
2016-08-11 | $17.69 | $17.78 | $17.61 | $17.71 | $11.35 | 92,500 |
2016-08-10 | $17.65 | $17.70 | $17.42 | $17.51 | $11.23 | 49,348 |
2016-08-09 | $17.63 | $17.63 | $17.42 | $17.61 | $11.29 | 69,405 |
2016-08-08 | $17.65 | $17.69 | $17.40 | $17.51 | $11.23 | 143,035 |
2016-08-05 | $17.55 | $17.76 | $17.37 | $17.62 | $11.30 | 48,011 |
2016-08-04 | $17.40 | $17.84 | $17.40 | $17.58 | $11.27 | 78,867 |
2016-08-03 | $17.08 | $17.50 | $17.07 | $17.46 | $11.19 | 90,212 |
2016-08-02 | $16.99 | $17.47 | $16.91 | $17.12 | $10.98 | 117,699 |
2016-08-01 | $17.57 | $17.57 | $17.25 | $17.32 | $11.10 | 103,072 |
2016-07-29 | $17.50 | $17.71 | $17.49 | $17.70 | $11.28 | 54,746 |
2016-07-28 | $17.49 | $17.67 | $17.37 | $17.60 | $11.21 | 50,375 |
2016-07-27 | $17.64 | $17.81 | $17.52 | $17.59 | $11.21 | 65,068 |
2016-07-26 | $17.90 | $18.03 | $17.60 | $17.71 | $11.28 | 93,775 |
2016-07-25 | $18.06 | $18.06 | $17.74 | $17.92 | $11.42 | 38,126 |
2016-07-22 | $17.99 | $18.11 | $17.90 | $18.03 | $11.49 | 37,759 |
2016-07-21 | $18.02 | $18.09 | $17.85 | $17.99 | $11.46 | 60,205 |
2016-07-20 | $17.93 | $18.01 | $17.70 | $17.96 | $11.44 | 52,241 |
2016-07-19 | $17.98 | $17.98 | $17.74 | $17.95 | $11.44 | 36,043 |
2016-07-18 | $17.70 | $17.95 | $17.64 | $17.92 | $11.42 | 62,095 |
2016-07-15 | $17.77 | $17.86 | $17.53 | $17.68 | $11.26 | 44,749 |
2016-07-14 | $17.63 | $17.75 | $17.58 | $17.70 | $11.28 | 60,258 |
2016-07-13 | $17.89 | $17.89 | $17.50 | $17.61 | $11.22 | 47,128 |
2016-07-12 | $17.85 | $17.90 | $17.57 | $17.76 | $11.31 | 53,584 |
2016-07-11 | $17.73 | $17.74 | $17.48 | $17.55 | $11.18 | 31,761 |
2016-07-08 | $17.49 | $17.55 | $17.32 | $17.54 | $11.17 | 62,636 |
2016-07-07 | $17.49 | $17.52 | $17.25 | $17.29 | $11.01 | 76,731 |
2016-07-06 | $17.34 | $17.45 | $17.16 | $17.35 | $11.05 | 73,137 |
2016-07-05 | $17.33 | $17.43 | $17.20 | $17.42 | $11.10 | 65,267 |
2016-07-01 | $17.40 | $17.50 | $17.33 | $17.50 | $11.15 | 31,509 |
2016-06-30 | $17.39 | $17.45 | $17.16 | $17.45 | $11.05 | 55,066 |
2016-06-29 | $17.18 | $17.44 | $17.09 | $17.28 | $10.94 | 111,001 |
2016-06-28 | $17.13 | $17.14 | $16.91 | $17.05 | $10.79 | 130,915 |
2016-06-27 | $16.89 | $16.93 | $16.50 | $16.63 | $10.53 | 84,028 |
2016-06-24 | $16.94 | $17.19 | $16.83 | $16.95 | $10.73 | 84,498 |
2016-06-23 | $17.17 | $17.25 | $17.10 | $17.24 | $10.91 | 66,258 |
2016-06-22 | $17.21 | $17.21 | $17.01 | $17.09 | $10.82 | 97,745 |
2016-06-21 | $16.99 | $17.19 | $16.88 | $17.06 | $10.80 | 57,046 |
2016-06-20 | $16.86 | $17.09 | $16.70 | $16.90 | $10.70 | 108,805 |
2016-06-17 | $16.35 | $16.78 | $16.35 | $16.69 | $10.57 | 129,482 |
2016-06-16 | $16.44 | $16.53 | $16.18 | $16.28 | $10.31 | 294,591 |
2016-06-15 | $16.70 | $16.74 | $16.46 | $16.46 | $10.42 | 158,973 |
2016-06-14 | $16.77 | $16.87 | $16.59 | $16.74 | $10.60 | 75,664 |
2016-06-13 | $16.84 | $17.08 | $16.84 | $16.89 | $10.69 | 50,056 |
2016-06-10 | $17.18 | $17.31 | $16.95 | $17.05 | $10.79 | 51,455 |
2016-06-09 | $17.13 | $17.39 | $17.13 | $17.36 | $10.99 | 62,976 |
2016-06-08 | $17.45 | $17.54 | $17.16 | $17.30 | $10.95 | 125,734 |
2016-06-07 | $17.39 | $17.44 | $17.20 | $17.37 | $11.00 | 74,993 |
2016-06-06 | $16.90 | $17.26 | $16.82 | $17.26 | $10.93 | 69,079 |
2016-06-03 | $16.70 | $16.80 | $16.62 | $16.79 | $10.63 | 61,826 |
2016-06-02 | $16.51 | $16.65 | $16.48 | $16.63 | $10.53 | 55,558 |
2016-06-01 | $16.40 | $16.65 | $16.31 | $16.62 | $10.52 | 57,776 |
2016-05-31 | $16.58 | $16.83 | $16.50 | $16.58 | $10.43 | 83,120 |
2016-05-27 | $16.54 | $16.65 | $16.48 | $16.53 | $10.40 | 58,090 |
2016-05-26 | $16.51 | $16.67 | $16.45 | $16.59 | $10.43 | 64,228 |
2016-05-25 | $16.55 | $16.64 | $16.45 | $16.48 | $10.36 | 64,159 |
2016-05-24 | $16.59 | $16.73 | $16.27 | $16.36 | $10.29 | 101,707 |
2016-05-23 | $16.80 | $16.88 | $16.58 | $16.60 | $10.44 | 75,689 |
2016-05-20 | $16.82 | $16.94 | $16.65 | $16.88 | $10.62 | 72,069 |
2016-05-19 | $16.40 | $16.80 | $16.31 | $16.61 | $10.45 | 63,514 |
2016-05-18 | $16.63 | $16.66 | $16.44 | $16.48 | $10.36 | 106,011 |
2016-05-17 | $16.64 | $16.66 | $16.48 | $16.62 | $10.45 | 57,762 |
2016-05-16 | $16.57 | $16.59 | $15.71 | $16.56 | $10.41 | 44,067 |
2016-05-13 | $16.32 | $16.51 | $16.24 | $16.30 | $10.25 | 49,984 |
2016-05-12 | $16.41 | $16.41 | $16.28 | $16.34 | $10.28 | 77,376 |
2016-05-11 | $16.19 | $16.31 | $15.92 | $16.25 | $10.22 | 57,192 |
2016-05-10 | $15.89 | $16.12 | $15.89 | $16.12 | $10.14 | 61,450 |
2016-05-09 | $16.14 | $16.14 | $15.62 | $15.89 | $9.99 | 110,314 |
2016-05-06 | $16.10 | $16.25 | $15.93 | $16.12 | $10.14 | 64,799 |
2016-05-05 | $16.20 | $16.31 | $15.98 | $16.01 | $10.07 | 73,522 |
2016-05-04 | $15.96 | $16.20 | $15.78 | $15.94 | $10.03 | 86,198 |
2016-05-03 | $16.33 | $16.39 | $15.71 | $15.87 | $9.98 | 150,911 |
2016-05-02 | $16.76 | $16.76 | $16.38 | $16.41 | $10.32 | 56,659 |
2016-04-29 | $16.66 | $16.86 | $16.50 | $16.75 | $10.46 | 108,380 |
2016-04-28 | $16.43 | $16.74 | $16.43 | $16.57 | $10.35 | 54,181 |
2016-04-27 | $16.36 | $16.62 | $16.32 | $16.60 | $10.37 | 64,553 |
2016-04-26 | $16.16 | $16.41 | $16.16 | $16.29 | $10.18 | 41,657 |
2016-04-25 | $16.15 | $16.21 | $15.98 | $16.04 | $10.02 | 41,271 |
2016-04-22 | $16.00 | $16.29 | $16.00 | $16.17 | $10.10 | 66,937 |
2016-04-21 | $16.11 | $16.25 | $15.89 | $15.91 | $9.94 | 55,807 |
2016-04-20 | $16.17 | $16.35 | $16.10 | $16.17 | $10.10 | 114,578 |
2016-04-19 | $15.87 | $16.20 | $15.82 | $16.20 | $10.12 | 71,450 |
2016-04-18 | $15.16 | $15.87 | $15.07 | $15.75 | $9.84 | 96,442 |
2016-04-15 | $15.44 | $15.56 | $15.31 | $15.33 | $9.58 | 47,416 |
2016-04-14 | $15.63 | $15.63 | $15.39 | $15.52 | $9.70 | 65,727 |
2016-04-13 | $15.50 | $15.60 | $15.42 | $15.54 | $9.71 | 55,687 |
2016-04-12 | $15.23 | $15.60 | $15.19 | $15.58 | $9.73 | 65,731 |
2016-04-11 | $15.14 | $15.30 | $15.14 | $15.17 | $9.48 | 68,368 |
2016-04-08 | $14.87 | $15.10 | $14.85 | $15.04 | $9.40 | 50,282 |
2016-04-07 | $14.75 | $14.90 | $14.62 | $14.64 | $9.15 | 60,247 |
2016-04-06 | $14.70 | $14.85 | $14.64 | $14.77 | $9.23 | 64,974 |
2016-04-05 | $14.84 | $14.90 | $14.60 | $14.67 | $9.16 | 59,548 |
2016-04-04 | $15.13 | $15.15 | $14.82 | $14.92 | $9.32 | 38,475 |
2016-04-01 | $15.20 | $15.27 | $15.00 | $15.14 | $9.46 | 41,456 |
2016-03-31 | $15.35 | $15.50 | $15.26 | $15.42 | $9.56 | 34,491 |
2016-03-30 | $15.17 | $15.44 | $15.17 | $15.36 | $9.53 | 34,950 |
2016-03-29 | $14.80 | $15.04 | $14.69 | $15.00 | $9.30 | 69,155 |
2016-03-28 | $15.11 | $15.11 | $14.82 | $14.99 | $9.30 | 45,792 |
2016-03-24 | $14.93 | $15.12 | $14.77 | $15.01 | $9.31 | 52,065 |
2016-03-23 | $15.42 | $15.57 | $15.11 | $15.11 | $9.37 | 80,118 |
2016-03-22 | $15.49 | $15.77 | $15.47 | $15.69 | $9.73 | 46,619 |
2016-03-21 | $15.82 | $15.82 | $15.35 | $15.50 | $9.61 | 45,495 |
2016-03-18 | $15.75 | $16.03 | $15.52 | $15.76 | $9.77 | 76,100 |
2016-03-17 | $15.82 | $15.86 | $15.62 | $15.66 | $9.71 | 53,296 |
2016-03-16 | $15.14 | $15.65 | $15.14 | $15.55 | $9.64 | 66,137 |
2016-03-15 | $15.26 | $15.30 | $14.95 | $15.05 | $9.33 | 45,236 |
2016-03-14 | $15.31 | $15.38 | $15.02 | $15.34 | $9.51 | 50,322 |
2016-03-11 | $15.23 | $15.45 | $15.23 | $15.45 | $9.58 | 31,779 |
2016-03-10 | $15.09 | $15.19 | $15.00 | $15.19 | $9.42 | 52,303 |
2016-03-09 | $15.10 | $15.23 | $14.94 | $15.21 | $9.43 | 53,081 |
2016-03-08 | $15.12 | $15.12 | $14.76 | $14.80 | $9.18 | 70,892 |
2016-03-07 | $15.23 | $15.42 | $15.12 | $15.34 | $9.51 | 82,520 |
2016-03-04 | $15.04 | $15.44 | $14.86 | $15.33 | $9.51 | 121,495 |
2016-03-03 | $14.64 | $15.10 | $14.62 | $15.09 | $9.36 | 102,845 |
2016-03-02 | $14.35 | $14.81 | $14.17 | $14.71 | $9.12 | 77,976 |
2016-03-01 | $14.49 | $14.52 | $14.31 | $14.41 | $8.94 | 90,561 |
2016-02-29 | $14.44 | $14.55 | $14.29 | $14.42 | $8.88 | 59,645 |
2016-02-26 | $14.25 | $14.47 | $14.13 | $14.26 | $8.78 | 91,482 |
2016-02-25 | $13.95 | $14.01 | $13.83 | $14.00 | $8.62 | 47,906 |
2016-02-24 | $13.62 | $14.07 | $13.34 | $14.03 | $8.64 | 63,627 |
2016-02-23 | $14.21 | $14.21 | $13.75 | $13.83 | $8.51 | 63,177 |
2016-02-22 | $14.01 | $14.25 | $14.01 | $14.23 | $8.76 | 68,733 |
2016-02-19 | $13.80 | $13.80 | $13.45 | $13.62 | $8.38 | 62,460 |
2016-02-18 | $13.85 | $13.92 | $13.43 | $13.88 | $8.54 | 88,395 |
2016-02-17 | $13.77 | $13.92 | $13.48 | $13.76 | $8.47 | 118,716 |
2016-02-16 | $13.31 | $13.48 | $13.08 | $13.32 | $8.20 | 97,310 |
2016-02-12 | $12.70 | $12.92 | $12.39 | $12.92 | $7.95 | 90,102 |
2016-02-11 | $12.71 | $12.82 | $12.11 | $12.44 | $7.66 | 73,769 |
2016-02-10 | $12.88 | $13.29 | $12.70 | $12.88 | $7.93 | 86,581 |
2016-02-09 | $12.65 | $12.95 | $12.58 | $12.81 | $7.88 | 81,714 |
2016-02-08 | $13.55 | $13.55 | $12.74 | $12.94 | $7.96 | 89,147 |
2016-02-05 | $14.19 | $14.23 | $13.74 | $13.74 | $8.46 | 41,956 |
2016-02-04 | $13.81 | $14.42 | $13.76 | $14.19 | $8.73 | 190,528 |
2016-02-03 | $13.74 | $13.82 | $13.12 | $13.73 | $8.45 | 211,025 |
2016-02-02 | $13.38 | $13.44 | $13.14 | $13.44 | $8.27 | 81,490 |
2016-02-01 | $13.72 | $13.75 | $13.20 | $13.64 | $8.40 | 133,812 |
2016-01-29 | $13.92 | $14.12 | $13.71 | $13.97 | $8.53 | 96,848 |
2016-01-28 | $13.21 | $13.76 | $13.16 | $13.76 | $8.40 | 142,299 |
2016-01-27 | $12.89 | $13.04 | $12.55 | $12.89 | $7.87 | 145,315 |
2016-01-26 | $12.41 | $12.92 | $12.14 | $12.92 | $7.89 | 140,832 |
2016-01-25 | $12.72 | $13.19 | $12.25 | $12.27 | $7.49 | 157,782 |
2016-01-22 | $12.57 | $12.99 | $12.45 | $12.84 | $7.84 | 196,973 |
2016-01-21 | $10.96 | $12.19 | $10.91 | $12.11 | $7.39 | 340,604 |
2016-01-20 | $11.49 | $11.59 | $10.64 | $10.86 | $6.63 | 180,285 |
2016-01-19 | $12.06 | $12.18 | $11.47 | $11.70 | $7.14 | 181,037 |
2016-01-15 | $12.36 | $12.41 | $11.86 | $12.06 | $7.36 | 195,652 |
2016-01-14 | $12.19 | $12.81 | $12.05 | $12.73 | $7.77 | 256,102 |
2016-01-13 | $12.92 | $13.13 | $12.04 | $12.19 | $7.44 | 125,341 |
2016-01-12 | $13.27 | $13.47 | $12.49 | $12.86 | $7.85 | 139,716 |
2016-01-11 | $13.50 | $13.52 | $12.88 | $13.06 | $7.97 | 79,072 |
2016-01-08 | $13.39 | $13.56 | $13.27 | $13.42 | $8.19 | 58,169 |
2016-01-07 | $13.40 | $13.68 | $13.23 | $13.27 | $8.10 | 83,996 |
2016-01-06 | $14.33 | $14.33 | $13.63 | $13.63 | $8.32 | 54,675 |
2016-01-05 | $14.39 | $14.49 | $14.11 | $14.48 | $8.84 | 57,728 |
2016-01-04 | $14.39 | $14.44 | $13.86 | $14.31 | $8.74 | 179,320 |
2015-12-31 | $13.83 | $14.60 | $13.80 | $14.59 | $8.84 | 253,725 |
2015-12-30 | $14.00 | $14.21 | $13.80 | $13.86 | $8.40 | 320,997 |
2015-12-29 | $14.30 | $14.45 | $13.93 | $14.12 | $8.56 | 191,834 |
2015-12-28 | $14.61 | $14.61 | $13.98 | $14.15 | $8.57 | 243,356 |
2015-12-24 | $14.90 | $15.09 | $14.68 | $14.87 | $9.01 | 44,025 |
2015-12-23 | $14.32 | $14.82 | $14.32 | $14.80 | $8.97 | 264,219 |
2015-12-22 | $13.48 | $14.29 | $13.48 | $14.25 | $8.63 | 299,851 |
2015-12-21 | $13.27 | $13.52 | $13.14 | $13.51 | $8.19 | 217,518 |
2015-12-18 | $12.99 | $13.39 | $12.96 | $13.30 | $8.06 | 205,374 |
2015-12-17 | $13.20 | $13.49 | $13.00 | $13.11 | $7.94 | 353,314 |
2015-12-16 | $12.83 | $13.24 | $12.83 | $13.20 | $8.00 | 302,901 |
2015-12-15 | $12.90 | $13.05 | $12.75 | $12.84 | $7.78 | 313,337 |
2015-12-14 | $13.01 | $13.01 | $12.44 | $12.61 | $7.64 | 194,384 |
2015-12-11 | $13.48 | $13.65 | $13.02 | $13.05 | $7.91 | 246,311 |
2015-12-10 | $13.84 | $14.00 | $13.55 | $13.87 | $8.40 | 157,218 |
2015-12-09 | $13.49 | $13.99 | $13.33 | $13.84 | $8.39 | 262,399 |
2015-12-08 | $12.75 | $13.55 | $12.75 | $13.29 | $8.05 | 203,082 |
2015-12-07 | $14.10 | $14.10 | $12.90 | $13.07 | $7.92 | 404,436 |
2015-12-04 | $14.31 | $14.47 | $14.13 | $14.24 | $8.63 | 211,372 |
2015-12-03 | $15.06 | $15.18 | $14.46 | $14.53 | $8.80 | 178,909 |
2015-12-02 | $15.59 | $15.59 | $15.05 | $15.15 | $9.18 | 182,751 |
2015-12-01 | $15.79 | $15.80 | $15.60 | $15.68 | $9.50 | 109,591 |
2015-11-30 | $16.73 | $16.80 | $16.13 | $16.16 | $9.52 | 141,271 |
2015-11-27 | $16.58 | $16.79 | $16.42 | $16.79 | $9.89 | 22,846 |
2015-11-25 | $16.29 | $16.65 | $16.20 | $16.65 | $9.81 | 105,159 |
2015-11-24 | $16.29 | $16.52 | $16.19 | $16.28 | $9.59 | 180,644 |
2015-11-23 | $16.29 | $16.36 | $16.09 | $16.21 | $9.55 | 177,261 |
2015-11-20 | $16.09 | $16.22 | $15.91 | $16.06 | $9.46 | 129,090 |
2015-11-19 | $16.33 | $16.35 | $15.93 | $15.98 | $9.41 | 137,198 |
2015-11-18 | $16.26 | $16.37 | $15.88 | $16.24 | $9.57 | 122,455 |
2015-11-17 | $16.23 | $16.28 | $15.91 | $15.99 | $9.42 | 122,450 |
2015-11-16 | $15.84 | $16.33 | $15.51 | $16.28 | $9.59 | 114,084 |
2015-11-13 | $15.65 | $15.80 | $15.35 | $15.62 | $9.20 | 133,021 |
2015-11-12 | $15.89 | $15.91 | $15.52 | $15.68 | $9.24 | 147,698 |
2015-11-11 | $16.37 | $16.52 | $15.93 | $15.96 | $9.40 | 67,495 |
2015-11-10 | $16.31 | $16.84 | $16.31 | $16.40 | $9.66 | 91,853 |
2015-11-09 | $16.81 | $17.02 | $16.43 | $16.63 | $9.80 | 110,631 |
2015-11-06 | $17.23 | $17.25 | $16.93 | $17.01 | $10.02 | 83,664 |
2015-11-05 | $17.39 | $17.70 | $17.36 | $17.37 | $10.23 | 134,815 |
2015-11-04 | $18.10 | $18.25 | $17.43 | $17.52 | $10.32 | 136,861 |
2015-11-03 | $17.90 | $18.20 | $17.86 | $18.11 | $10.67 | 76,789 |
2015-11-02 | $18.08 | $18.20 | $17.98 | $17.98 | $10.59 | 55,097 |
2015-10-30 | $17.84 | $18.49 | $17.77 | $18.20 | $10.66 | 88,493 |
2015-10-29 | $18.21 | $18.58 | $17.87 | $17.95 | $10.51 | 104,588 |
2015-10-28 | $17.89 | $18.50 | $17.52 | $18.40 | $10.77 | 169,063 |
2015-10-27 | $17.74 | $17.79 | $17.26 | $17.49 | $10.24 | 148,373 |
2015-10-26 | $18.57 | $18.62 | $17.78 | $17.90 | $10.48 | 151,884 |
2015-10-23 | $18.56 | $18.73 | $18.14 | $18.20 | $10.66 | 86,660 |
2015-10-22 | $18.94 | $18.97 | $18.37 | $18.47 | $10.81 | 47,218 |
2015-10-21 | $19.00 | $19.12 | $18.79 | $18.85 | $11.04 | 108,081 |
2015-10-20 | $18.95 | $19.20 | $18.76 | $19.00 | $11.12 | 88,366 |
2015-10-19 | $18.99 | $19.23 | $18.81 | $18.86 | $11.04 | 96,311 |
2015-10-16 | $18.69 | $19.01 | $18.67 | $18.96 | $11.10 | 104,493 |
2015-10-15 | $18.57 | $18.74 | $18.14 | $18.55 | $10.86 | 176,573 |
2015-10-14 | $18.57 | $18.81 | $18.33 | $18.50 | $10.83 | 73,259 |
2015-10-13 | $18.47 | $19.00 | $18.15 | $18.71 | $10.95 | 58,693 |
2015-10-12 | $19.04 | $19.04 | $18.36 | $18.63 | $10.91 | 74,208 |
2015-10-09 | $18.65 | $19.09 | $18.59 | $18.98 | $11.11 | 74,304 |
2015-10-08 | $17.77 | $18.84 | $17.76 | $18.65 | $10.92 | 109,573 |
2015-10-07 | $17.62 | $17.93 | $17.52 | $17.88 | $10.47 | 271,046 |
2015-10-06 | $17.36 | $17.90 | $17.25 | $17.53 | $10.26 | 81,236 |
2015-10-05 | $16.97 | $17.42 | $16.97 | $17.24 | $10.09 | 65,370 |
2015-10-02 | $16.27 | $16.80 | $16.00 | $16.79 | $9.83 | 39,304 |
2015-10-01 | $16.02 | $16.45 | $16.02 | $16.37 | $9.58 | 66,384 |
2015-09-30 | $15.61 | $16.00 | $15.37 | $15.99 | $9.30 | 75,142 |
2015-09-29 | $16.25 | $16.52 | $15.42 | $15.43 | $8.97 | 104,804 |
2015-09-28 | $16.51 | $16.67 | $16.00 | $16.10 | $9.36 | 67,686 |
2015-09-25 | $16.83 | $17.00 | $16.56 | $16.62 | $9.67 | 72,210 |
2015-09-24 | $16.94 | $16.97 | $16.37 | $16.77 | $9.75 | 77,374 |
2015-09-23 | $17.37 | $17.49 | $17.06 | $17.12 | $9.96 | 43,945 |
2015-09-22 | $17.30 | $17.38 | $17.25 | $17.26 | $10.04 | 73,201 |
2015-09-21 | $17.50 | $17.50 | $17.30 | $17.39 | $10.11 | 35,358 |
2015-09-18 | $17.09 | $17.33 | $17.09 | $17.28 | $10.05 | 34,962 |
2015-09-17 | $17.14 | $17.57 | $17.04 | $17.26 | $10.04 | 52,877 |
2015-09-16 | $16.82 | $17.22 | $16.79 | $17.12 | $9.96 | 124,079 |
2015-09-15 | $17.00 | $17.00 | $16.51 | $16.73 | $9.73 | 56,089 |
2015-09-14 | $16.69 | $16.80 | $16.67 | $16.78 | $9.76 | 98,212 |
2015-09-11 | $16.90 | $16.90 | $16.50 | $16.62 | $9.67 | 36,078 |
2015-09-10 | $17.10 | $17.15 | $16.81 | $16.97 | $9.87 | 62,589 |
2015-09-09 | $17.57 | $17.63 | $17.02 | $17.06 | $9.92 | 63,108 |
2015-09-08 | $17.57 | $17.57 | $17.18 | $17.39 | $10.11 | 39,889 |
2015-09-04 | $17.25 | $17.29 | $17.05 | $17.25 | $10.03 | 91,868 |
2015-09-03 | $17.49 | $17.59 | $17.04 | $17.23 | $10.02 | 76,931 |
2015-09-02 | $17.37 | $17.56 | $16.89 | $17.32 | $10.07 | 66,338 |