VanEck Vectors Unconventional Oil & Gas ETF (FRAK) Exchange: NYSE ARCA
Data as of May 2, 2025
$157.50 ($0.00) 0.00%
VanEck Vectors Unconventional Oil & Gas ETF - Daily Information
Click for more stock information on VanEck Vectors Unconventional Oil & Gas ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $157.50 |
Previous Close | $157.50 |
High | $157.50 |
Low | $157.50 |
Adjusted Open | $157.50 |
Previous Adjusted Close | $157.50 |
Adjusted High | $157.50 |
Adjusted Low | $157.50 |
About VanEck Vectors Unconventional Oil & Gas ETF (FRAK)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Oil & Gas Index includes securities of companies involved in the exploration, development, extraction and/or production of unconventional oil and natural gas. To be initially eligible for the Oil & Gas Index, companies must generate at least 50% of their revenues from unconventional oil and gas or that have properties with the potential to generate at least 50% of their revenues from unconventional oil and gas. Such companies may include medium-capitalization companies and foreign issuers. Unconventional oil and natural gas includes coal bed methane, coal seam gas, shale oil, shale gas, tight natural gas, tight oil, tight sands, in situ oil sands and enhanced oil recovery (EOR). Unconventional oil and natural gas sources may be geographically extensive or deeply embedded in underground rock formations and are difficult to extract profitably without the use of new or developing technologies. Developing technologies include, among others, hydraulic fracturing (process of creating or expanding cracks in underground rock formations by pumping a high pressure mixture of water, sand and/or other additives into them) and horizontal drilling (method of drilling a well to reach a reservoir that is not directly beneath the drilling site). As of December 31, 2019, the Oil & Gas Index included 38 securities of companies with a market capitalization range of between approximately $867.2 million and $71.4 billion and a weighted average market capitalization of $20.3 billion. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts before fees and expenses to approximate the investment performance of the Oil & Gas Index by investing in a portfolio of securities that generally replicates the Oil & Gas Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Oil & Gas Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Oil & Gas Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund will concentrate its investments in a particular industry or group of industries to the extent that the Oil & Gas Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the energy sector and the oil and gas exploration and production sub-industry, and the integrated oil and gas sub-industry represented a significant portion of the Fund.
Invest in VanEck Vectors Unconventional Oil & Gas ETF (FRAK)
Historical Stock Data for VanEck Vectors Unconventional Oil & Gas ETF (FRAK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-10-25 | $157.50 | $157.50 | $157.50 | $157.50 | $157.50 | 0 |
2021-10-22 | $157.50 | $157.50 | $157.50 | $157.50 | $157.50 | 0 |
2021-10-21 | $157.50 | $157.50 | $157.50 | $157.50 | $157.50 | 0 |
2021-10-20 | $157.50 | $157.50 | $157.50 | $157.50 | $157.50 | 0 |
2021-10-19 | $157.50 | $157.50 | $157.50 | $157.50 | $157.50 | 0 |
2021-10-18 | $157.50 | $157.50 | $157.50 | $157.50 | $157.50 | 0 |
2021-10-15 | $160.15 | $160.17 | $156.38 | $157.50 | $157.50 | 2,994 |
2021-10-14 | $157.16 | $157.91 | $156.54 | $157.62 | $157.62 | 2,673 |
2021-10-13 | $153.36 | $154.98 | $152.60 | $154.98 | $154.98 | 1,688 |
2021-10-12 | $158.06 | $158.42 | $155.52 | $156.33 | $156.33 | 4,161 |
2021-10-11 | $159.30 | $162.02 | $157.36 | $157.45 | $157.45 | 18,146 |
2021-10-08 | $154.59 | $158.21 | $154.59 | $157.39 | $157.39 | 4,855 |
2021-10-07 | $150.28 | $153.46 | $150.28 | $152.84 | $152.84 | 2,087 |
2021-10-06 | $150.24 | $151.40 | $146.92 | $149.40 | $149.40 | 10,008 |
2021-10-05 | $152.80 | $155.25 | $152.35 | $153.32 | $153.32 | 6,182 |
2021-10-04 | $148.06 | $151.51 | $148.06 | $150.40 | $150.40 | 4,228 |
2021-10-01 | $145.00 | $146.32 | $143.37 | $145.40 | $145.40 | 3,777 |
2021-09-30 | $142.51 | $142.54 | $141.04 | $142.47 | $142.47 | 1,831 |
2021-09-29 | $143.51 | $143.51 | $143.03 | $143.03 | $143.03 | 1,217 |
2021-09-28 | $145.14 | $145.31 | $141.84 | $142.02 | $142.02 | 4,185 |
2021-09-27 | $137.30 | $143.34 | $137.30 | $142.78 | $142.78 | 16,419 |
2021-09-24 | $134.11 | $136.03 | $134.11 | $135.37 | $135.37 | 3,585 |
2021-09-23 | $130.07 | $133.57 | $130.07 | $133.21 | $133.21 | 2,827 |
2021-09-22 | $126.68 | $128.09 | $126.68 | $127.09 | $127.09 | 1,040 |
2021-09-21 | $120.65 | $122.06 | $120.65 | $122.06 | $122.06 | 808 |
2021-09-20 | $121.00 | $121.47 | $119.65 | $121.47 | $121.47 | 1,044 |
2021-09-17 | $126.44 | $126.44 | $126.16 | $126.16 | $126.16 | 309 |
2021-09-16 | $127.21 | $128.05 | $127.21 | $128.05 | $128.05 | 1,112 |
2021-09-15 | $126.10 | $129.66 | $125.77 | $129.66 | $129.66 | 7,813 |
2021-09-14 | $125.76 | $125.76 | $121.93 | $121.93 | $121.93 | 509 |
2021-09-13 | $124.77 | $124.77 | $123.00 | $124.29 | $124.29 | 1,284 |
2021-09-10 | $121.68 | $121.68 | $119.14 | $119.14 | $119.14 | 728 |
2021-09-09 | $119.29 | $119.29 | $119.29 | $119.29 | $119.29 | 71 |
2021-09-08 | $118.53 | $118.53 | $118.53 | $118.53 | $118.53 | 181 |
2021-09-07 | $119.44 | $119.44 | $118.40 | $119.35 | $119.35 | 1,555 |
2021-09-03 | $120.35 | $120.51 | $120.35 | $120.51 | $120.51 | 326 |
2021-09-02 | $118.66 | $120.65 | $118.66 | $120.27 | $120.27 | 1,380 |
2021-09-01 | $115.64 | $116.12 | $115.64 | $116.12 | $116.12 | 315 |
2021-08-31 | $115.60 | $116.87 | $115.60 | $116.87 | $116.87 | 284 |
2021-08-30 | $117.48 | $117.48 | $116.09 | $116.09 | $116.09 | 420 |
2021-08-27 | $117.53 | $117.53 | $117.53 | $117.53 | $117.53 | 102 |
2021-08-26 | $113.20 | $113.20 | $112.17 | $112.37 | $112.37 | 295 |
2021-08-25 | $113.65 | $113.97 | $113.65 | $113.97 | $113.97 | 263 |
2021-08-24 | $112.19 | $112.19 | $112.19 | $112.19 | $112.19 | 11 |
2021-08-23 | $109.52 | $109.71 | $109.50 | $109.50 | $109.50 | 489 |
2021-08-20 | $104.69 | $104.69 | $104.69 | $104.69 | $104.69 | 131 |
2021-08-19 | $105.30 | $105.40 | $103.09 | $104.30 | $104.30 | 5,445 |
2021-08-18 | $110.07 | $110.07 | $107.44 | $107.44 | $107.44 | 819 |
2021-08-17 | $112.50 | $112.50 | $110.20 | $110.20 | $110.20 | 372 |
2021-08-16 | $111.39 | $111.39 | $111.08 | $111.26 | $111.26 | 484 |
2021-08-13 | $114.65 | $114.65 | $114.65 | $114.65 | $114.65 | 24 |
2021-08-12 | $115.78 | $117.84 | $115.78 | $117.84 | $117.84 | 120 |
2021-08-11 | $118.12 | $118.12 | $118.12 | $118.12 | $118.12 | 84 |
2021-08-10 | $117.04 | $117.04 | $117.04 | $117.04 | $117.04 | 182 |
2021-08-09 | $114.22 | $114.22 | $114.22 | $114.22 | $114.22 | 74 |
2021-08-06 | $117.10 | $117.10 | $116.45 | $116.45 | $116.45 | 594 |
2021-08-05 | $115.84 | $115.84 | $115.84 | $115.84 | $115.84 | 188 |
2021-08-04 | $115.67 | $115.67 | $113.92 | $113.92 | $113.92 | 384 |
2021-08-03 | $118.00 | $118.10 | $117.10 | $117.10 | $117.10 | 7,387 |
2021-08-02 | $115.17 | $116.54 | $115.17 | $115.42 | $115.42 | 2,690 |
2021-07-30 | $116.68 | $116.94 | $116.68 | $116.94 | $116.94 | 427 |
2021-07-29 | $118.00 | $119.75 | $118.00 | $118.52 | $118.52 | 516 |
2021-07-28 | $117.11 | $118.29 | $117.05 | $118.29 | $118.29 | 1,039 |
2021-07-27 | $119.22 | $119.22 | $116.20 | $116.57 | $116.57 | 450 |
2021-07-26 | $116.36 | $119.47 | $115.60 | $119.23 | $119.23 | 1,194 |
2021-07-23 | $116.95 | $116.95 | $116.95 | $116.95 | $116.95 | 433 |
2021-07-22 | $119.14 | $119.14 | $116.64 | $117.58 | $117.58 | 1,075 |
2021-07-21 | $118.27 | $118.27 | $118.27 | $118.27 | $118.27 | 232 |
2021-07-20 | $111.67 | $113.78 | $111.13 | $113.29 | $113.29 | 1,489 |
2021-07-19 | $111.70 | $111.70 | $110.44 | $111.10 | $111.10 | 1,175 |
2021-07-16 | $121.97 | $121.97 | $116.52 | $116.56 | $116.56 | 6,569 |
2021-07-15 | $121.87 | $121.87 | $119.61 | $120.53 | $120.53 | 1,432 |
2021-07-14 | $128.58 | $128.58 | $123.38 | $123.38 | $123.38 | 1,021 |
2021-07-13 | $129.60 | $129.60 | $129.03 | $129.03 | $129.03 | 951 |
2021-07-12 | $129.21 | $129.21 | $129.21 | $129.21 | $129.21 | 314 |
2021-07-09 | $128.68 | $129.45 | $128.68 | $129.45 | $129.45 | 1,361 |
2021-07-08 | $127.07 | $127.07 | $127.07 | $127.07 | $127.07 | 212 |
2021-07-07 | $127.24 | $127.80 | $125.92 | $126.80 | $126.80 | 1,434 |
2021-07-06 | $135.05 | $135.05 | $129.77 | $129.77 | $129.77 | 1,764 |
2021-07-02 | $136.22 | $136.22 | $134.63 | $135.70 | $135.70 | 2,788 |
2021-07-01 | $136.94 | $137.48 | $134.86 | $136.54 | $136.54 | 3,141 |
2021-06-30 | $130.68 | $133.13 | $130.68 | $133.09 | $133.09 | 2,251 |
2021-06-29 | $130.13 | $130.13 | $130.13 | $130.13 | $130.13 | 373 |
2021-06-28 | $135.64 | $135.64 | $129.59 | $130.35 | $130.35 | 3,857 |
2021-06-25 | $135.00 | $135.76 | $135.00 | $135.76 | $135.76 | 563 |
2021-06-24 | $133.51 | $133.51 | $133.51 | $133.51 | $133.51 | 334 |
2021-06-23 | $132.60 | $134.16 | $132.20 | $132.20 | $132.20 | 1,861 |
2021-06-22 | $129.25 | $130.51 | $129.25 | $130.51 | $130.51 | 548 |
2021-06-21 | $124.79 | $129.94 | $124.79 | $129.94 | $129.94 | 605 |
2021-06-18 | $123.09 | $125.10 | $122.72 | $123.56 | $123.56 | 5,537 |
2021-06-17 | $124.29 | $125.97 | $124.29 | $125.79 | $125.79 | 3,000 |
2021-06-16 | $131.80 | $132.72 | $131.80 | $132.15 | $132.15 | 934 |
2021-06-15 | $133.09 | $133.43 | $132.07 | $133.43 | $133.43 | 1,291 |
2021-06-14 | $133.89 | $133.89 | $130.60 | $130.60 | $130.60 | 1,123 |
2021-06-11 | $132.56 | $132.56 | $131.68 | $131.99 | $131.99 | 863 |
2021-06-10 | $131.06 | $131.50 | $131.06 | $131.09 | $131.09 | 1,189 |
2021-06-09 | $132.89 | $132.89 | $130.54 | $130.65 | $130.65 | 1,722 |
2021-06-08 | $132.95 | $132.95 | $131.80 | $131.80 | $131.80 | 1,010 |
2021-06-07 | $131.69 | $131.80 | $131.09 | $131.27 | $131.27 | 1,243 |
2021-06-04 | $131.58 | $132.11 | $131.04 | $131.04 | $131.04 | 5,202 |
2021-06-03 | $130.54 | $130.96 | $130.02 | $130.02 | $130.02 | 1,953 |
2021-06-02 | $129.67 | $131.25 | $127.50 | $129.83 | $129.83 | 7,237 |
2021-06-01 | $124.00 | $128.28 | $124.00 | $128.28 | $128.28 | 3,645 |
2021-05-28 | $120.00 | $120.54 | $119.50 | $120.34 | $120.34 | 1,310 |
2021-05-27 | $119.58 | $120.27 | $118.86 | $120.01 | $120.01 | 4,930 |
2021-05-26 | $116.92 | $118.48 | $116.92 | $118.48 | $118.48 | 1,167 |
2021-05-25 | $116.64 | $116.64 | $116.12 | $116.12 | $116.12 | 822 |
2021-05-24 | $119.59 | $119.59 | $119.28 | $119.28 | $119.28 | 538 |
2021-05-21 | $118.44 | $118.44 | $118.44 | $118.44 | $118.44 | 226 |
2021-05-20 | $116.82 | $118.57 | $116.82 | $118.26 | $118.26 | 881 |
2021-05-19 | $118.63 | $119.69 | $118.63 | $119.35 | $119.35 | 879 |
2021-05-18 | $123.73 | $124.27 | $121.90 | $122.33 | $122.33 | 3,013 |
2021-05-17 | $123.50 | $124.46 | $123.50 | $124.46 | $124.46 | 421 |
2021-05-14 | $116.91 | $120.34 | $116.91 | $120.34 | $120.34 | 1,191 |
2021-05-13 | $116.61 | $116.61 | $114.86 | $115.26 | $115.26 | 1,842 |
2021-05-12 | $120.00 | $121.50 | $118.23 | $118.24 | $118.24 | 1,943 |
2021-05-11 | $116.13 | $118.09 | $116.13 | $118.09 | $118.09 | 865 |
2021-05-10 | $122.02 | $122.82 | $120.71 | $120.71 | $120.71 | 2,155 |
2021-05-07 | $116.19 | $120.68 | $116.19 | $120.52 | $120.52 | 1,407 |
2021-05-06 | $116.23 | $117.25 | $114.08 | $117.25 | $117.25 | 1,717 |
2021-05-05 | $118.06 | $118.06 | $117.27 | $117.37 | $117.37 | 900 |
2021-05-04 | $113.78 | $113.78 | $113.40 | $113.51 | $113.51 | 762 |
2021-05-03 | $114.17 | $114.17 | $113.51 | $113.51 | $113.51 | 332 |
2021-04-30 | $112.10 | $112.10 | $110.32 | $110.34 | $110.34 | 1,514 |
2021-04-29 | $115.05 | $116.15 | $112.13 | $113.57 | $113.57 | 1,044 |
2021-04-28 | $111.01 | $113.60 | $111.00 | $112.97 | $112.97 | 1,262 |
2021-04-27 | $107.07 | $107.82 | $107.07 | $107.82 | $107.82 | 231 |
2021-04-26 | $106.36 | $106.36 | $105.82 | $105.82 | $105.82 | 681 |
2021-04-23 | $103.36 | $104.38 | $103.36 | $104.38 | $104.38 | 280 |
2021-04-22 | $103.40 | $103.40 | $103.40 | $103.40 | $103.40 | 43 |
2021-04-21 | $104.06 | $104.06 | $103.71 | $103.71 | $103.71 | 171 |
2021-04-20 | $101.87 | $102.15 | $101.87 | $102.15 | $102.15 | 623 |
2021-04-19 | $106.40 | $106.54 | $106.40 | $106.54 | $106.54 | 521 |
2021-04-16 | $109.24 | $109.24 | $106.75 | $106.75 | $106.75 | 973 |
2021-04-15 | $108.95 | $108.95 | $108.05 | $108.47 | $108.47 | 998 |
2021-04-14 | $110.55 | $110.55 | $109.49 | $109.49 | $109.49 | 298 |
2021-04-13 | $105.40 | $105.40 | $104.95 | $104.95 | $104.95 | 200 |
2021-04-12 | $106.31 | $106.31 | $105.13 | $105.13 | $105.13 | 283 |
2021-04-09 | $107.04 | $107.04 | $106.23 | $106.23 | $106.23 | 281 |
2021-04-08 | $106.88 | $107.73 | $105.72 | $107.73 | $107.73 | 1,634 |
2021-04-07 | $108.84 | $109.32 | $108.84 | $109.32 | $109.32 | 360 |
2021-04-06 | $109.00 | $110.47 | $109.00 | $109.11 | $109.11 | 1,193 |
2021-04-05 | $112.50 | $112.50 | $108.30 | $108.47 | $108.47 | 1,253 |
2021-04-01 | $112.00 | $113.28 | $112.00 | $113.28 | $113.28 | 782 |
2021-03-31 | $108.67 | $108.67 | $108.67 | $108.67 | $108.67 | 114 |
2021-03-30 | $107.62 | $109.44 | $107.62 | $108.92 | $108.92 | 466 |
2021-03-29 | $109.50 | $110.00 | $109.10 | $109.10 | $109.10 | 282 |
2021-03-26 | $111.58 | $111.58 | $111.02 | $111.19 | $111.19 | 1,202 |
2021-03-25 | $104.29 | $107.79 | $103.52 | $107.79 | $107.79 | 840 |
2021-03-24 | $108.38 | $112.00 | $107.44 | $107.44 | $107.44 | 1,092 |
2021-03-23 | $105.64 | $105.64 | $104.48 | $105.55 | $105.55 | 1,752 |
2021-03-22 | $108.54 | $108.54 | $108.54 | $108.54 | $108.54 | 157 |
2021-03-19 | $108.58 | $111.37 | $108.58 | $110.32 | $110.32 | 1,078 |
2021-03-18 | $114.21 | $114.21 | $107.74 | $108.02 | $108.02 | 2,816 |
2021-03-17 | $113.56 | $115.06 | $113.56 | $114.67 | $114.67 | 1,626 |
2021-03-16 | $113.32 | $114.45 | $112.83 | $113.56 | $113.56 | 3,732 |
2021-03-15 | $117.06 | $117.06 | $115.29 | $117.01 | $117.01 | 1,731 |
2021-03-12 | $118.93 | $118.93 | $117.77 | $118.10 | $118.10 | 3,675 |
2021-03-11 | $118.70 | $120.68 | $118.35 | $118.97 | $118.97 | 9,721 |
2021-03-10 | $115.52 | $116.37 | $114.53 | $116.24 | $116.24 | 3,012 |
2021-03-09 | $113.41 | $115.50 | $113.02 | $113.63 | $113.63 | 3,623 |
2021-03-08 | $119.00 | $119.05 | $116.42 | $116.49 | $116.49 | 5,483 |
2021-03-05 | $116.95 | $118.40 | $115.82 | $117.77 | $117.77 | 9,595 |
2021-03-04 | $111.13 | $114.60 | $111.13 | $112.99 | $112.99 | 3,510 |
2021-03-03 | $110.00 | $110.00 | $109.00 | $109.00 | $109.00 | 1,809 |
2021-03-02 | $107.16 | $107.16 | $106.26 | $106.26 | $106.26 | 532 |
2021-03-01 | $106.89 | $106.89 | $105.92 | $106.05 | $106.05 | 793 |
2021-02-26 | $104.54 | $104.54 | $104.54 | $104.54 | $104.54 | 147 |
2021-02-25 | $108.00 | $108.00 | $106.23 | $106.23 | $106.23 | 688 |
2021-02-24 | $106.53 | $109.86 | $106.53 | $109.18 | $109.18 | 6,514 |
2021-02-23 | $102.35 | $104.61 | $98.05 | $104.61 | $104.61 | 710 |
2021-02-22 | $99.88 | $104.00 | $99.88 | $101.90 | $101.90 | 1,166 |
2021-02-19 | $98.28 | $98.28 | $98.28 | $98.28 | $98.28 | 238 |
2021-02-18 | $97.99 | $97.99 | $97.02 | $97.02 | $97.02 | 200 |
2021-02-17 | $100.00 | $100.79 | $99.91 | $100.79 | $100.79 | 3,315 |
2021-02-16 | $99.78 | $99.78 | $99.78 | $99.78 | $99.78 | 435 |
2021-02-12 | $96.30 | $96.30 | $96.30 | $96.30 | $96.30 | 468 |
2021-02-11 | $95.32 | $95.32 | $93.73 | $93.73 | $93.73 | 389 |
2021-02-10 | $95.00 | $95.11 | $95.00 | $95.11 | $95.11 | 876 |
2021-02-09 | $92.93 | $92.93 | $92.93 | $92.93 | $92.93 | 131 |
2021-02-08 | $94.26 | $94.26 | $94.26 | $94.26 | $94.26 | 129 |
2021-02-05 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 132 |
2021-02-04 | $88.42 | $89.01 | $86.99 | $89.01 | $89.01 | 1,566 |
2021-02-03 | $84.93 | $88.54 | $84.93 | $88.54 | $88.54 | 2,638 |
2021-02-02 | $87.28 | $87.28 | $83.97 | $83.97 | $83.97 | 230 |
2021-02-01 | $82.80 | $83.89 | $82.80 | $83.89 | $83.89 | 1,323 |
2021-01-29 | $83.45 | $83.45 | $81.91 | $81.91 | $81.91 | 335 |
2021-01-28 | $83.97 | $84.29 | $82.50 | $84.16 | $84.16 | 2,764 |
2021-01-27 | $82.60 | $85.00 | $81.82 | $83.49 | $83.49 | 1,002 |
2021-01-26 | $84.23 | $84.59 | $83.85 | $83.85 | $83.85 | 791 |
2021-01-25 | $85.00 | $86.60 | $84.78 | $86.60 | $86.60 | 1,758 |
2021-01-22 | $85.50 | $87.19 | $85.50 | $87.19 | $87.19 | 786 |
2021-01-21 | $88.92 | $88.92 | $87.10 | $87.70 | $87.70 | 3,929 |
2021-01-20 | $92.41 | $92.41 | $91.34 | $91.34 | $91.34 | 1,890 |
2021-01-19 | $91.00 | $92.30 | $91.00 | $91.97 | $91.97 | 1,620 |
2021-01-15 | $92.00 | $92.00 | $90.77 | $90.77 | $90.77 | 1,202 |
2021-01-14 | $92.90 | $95.12 | $92.90 | $94.40 | $94.40 | 936 |
2021-01-13 | $92.65 | $92.65 | $91.31 | $91.31 | $91.31 | 920 |
2021-01-12 | $89.14 | $93.11 | $89.14 | $93.11 | $93.11 | 1,145 |
2021-01-11 | $87.42 | $87.42 | $87.27 | $87.30 | $87.30 | 329 |
2021-01-08 | $86.52 | $86.59 | $86.52 | $86.59 | $86.59 | 796 |
2021-01-07 | $86.60 | $88.97 | $86.60 | $87.86 | $87.86 | 872 |
2021-01-06 | $83.69 | $85.90 | $83.69 | $85.81 | $85.81 | 1,097 |
2021-01-05 | $79.00 | $82.94 | $79.00 | $82.94 | $82.94 | 269 |
2021-01-04 | $78.20 | $78.20 | $76.40 | $77.36 | $77.36 | 610 |
2020-12-31 | $76.17 | $76.82 | $76.04 | $76.49 | $76.49 | 949 |
2020-12-30 | $77.09 | $77.47 | $77.02 | $77.47 | $77.47 | 1,031 |
2020-12-29 | $75.29 | $75.29 | $74.96 | $74.96 | $74.96 | 364 |
2020-12-28 | $75.14 | $75.14 | $75.10 | $75.10 | $75.10 | 702 |
2020-12-24 | $76.31 | $76.45 | $76.17 | $76.26 | $76.26 | 575 |
2020-12-23 | $75.69 | $77.97 | $75.58 | $77.40 | $77.40 | 3,496 |
2020-12-22 | $73.93 | $73.93 | $73.93 | $73.93 | $73.93 | 502 |
2020-12-21 | $73.95 | $75.85 | $73.95 | $75.85 | $75.85 | 817 |
2020-12-18 | $80.13 | $80.13 | $78.86 | $79.24 | $78.00 | 4,369 |
2020-12-17 | $80.08 | $80.39 | $80.08 | $80.39 | $79.13 | 841 |
2020-12-16 | $80.76 | $80.76 | $80.76 | $80.76 | $79.50 | 99 |
2020-12-15 | $80.00 | $81.49 | $80.00 | $81.49 | $80.21 | 694 |
2020-12-14 | $81.29 | $81.29 | $79.89 | $79.89 | $78.64 | 859 |
2020-12-11 | $81.29 | $82.47 | $81.29 | $82.47 | $81.18 | 640 |
2020-12-10 | $82.95 | $83.76 | $82.95 | $83.51 | $82.20 | 699 |
2020-12-09 | $79.99 | $79.99 | $78.43 | $79.46 | $78.22 | 6,156 |
2020-12-08 | $78.37 | $78.67 | $78.33 | $78.67 | $77.44 | 514 |
2020-12-07 | $78.34 | $78.50 | $77.55 | $77.55 | $76.33 | 763 |
2020-12-04 | $74.94 | $79.54 | $74.94 | $79.54 | $78.29 | 5,823 |
2020-12-03 | $73.15 | $74.03 | $73.15 | $73.47 | $72.32 | 539 |
2020-12-02 | $72.43 | $72.43 | $72.43 | $72.43 | $71.29 | 267 |
2020-12-01 | $73.11 | $73.11 | $70.68 | $71.09 | $69.98 | 1,783 |
2020-11-30 | $73.12 | $73.29 | $71.28 | $71.28 | $70.16 | 2,962 |
2020-11-27 | $76.20 | $76.20 | $76.01 | $76.01 | $74.82 | 890 |
2020-11-25 | $76.63 | $77.26 | $76.50 | $77.26 | $76.05 | 8,385 |
2020-11-24 | $76.24 | $78.31 | $76.24 | $78.22 | $76.99 | 3,833 |
2020-11-23 | $71.55 | $74.23 | $71.55 | $74.23 | $73.06 | 913 |
2020-11-20 | $68.48 | $68.48 | $68.00 | $68.27 | $67.20 | 4,407 |
2020-11-19 | $66.81 | $68.51 | $66.80 | $68.51 | $67.44 | 997 |
2020-11-18 | $68.90 | $70.07 | $67.37 | $67.37 | $66.31 | 1,735 |
2020-11-17 | $65.67 | $67.65 | $65.67 | $67.65 | $66.59 | 3,527 |
2020-11-16 | $66.00 | $66.42 | $65.04 | $66.42 | $65.38 | 8,169 |
2020-11-13 | $61.01 | $63.38 | $61.01 | $63.38 | $62.38 | 304 |
2020-11-12 | $62.38 | $62.40 | $60.69 | $60.69 | $59.74 | 310 |
2020-11-11 | $64.11 | $64.11 | $63.36 | $63.36 | $62.36 | 602 |
2020-11-10 | $62.20 | $63.78 | $61.09 | $63.78 | $62.78 | 1,290 |
2020-11-09 | $59.60 | $62.00 | $58.96 | $61.40 | $60.44 | 5,813 |
2020-11-06 | $54.39 | $54.39 | $54.04 | $54.21 | $53.36 | 1,406 |
2020-11-05 | $55.81 | $57.02 | $55.46 | $55.69 | $54.82 | 3,333 |
2020-11-04 | $55.47 | $56.44 | $54.19 | $55.54 | $54.67 | 6,369 |
2020-11-03 | $56.75 | $57.12 | $54.47 | $55.16 | $54.29 | 14,278 |
2020-11-02 | $54.13 | $55.43 | $54.13 | $55.33 | $54.46 | 596 |
2020-10-30 | $53.42 | $53.42 | $53.21 | $53.35 | $52.52 | 623 |
2020-10-29 | $52.00 | $53.50 | $52.00 | $53.50 | $52.66 | 751 |
2020-10-28 | $54.21 | $54.21 | $52.98 | $52.98 | $52.15 | 557 |
2020-10-27 | $55.92 | $55.92 | $55.92 | $55.92 | $55.05 | 75 |
2020-10-26 | $58.32 | $58.32 | $55.94 | $55.94 | $55.06 | 263 |
2020-10-23 | $58.66 | $59.00 | $58.66 | $58.93 | $58.01 | 1,338 |
2020-10-22 | $57.96 | $58.67 | $57.96 | $58.67 | $57.75 | 3,233 |
2020-10-21 | $56.56 | $56.56 | $56.03 | $56.03 | $55.16 | 556 |
2020-10-20 | $56.76 | $57.50 | $56.76 | $57.50 | $56.60 | 330 |
2020-10-19 | $57.87 | $57.95 | $56.58 | $56.58 | $55.69 | 1,633 |
2020-10-16 | $59.24 | $59.24 | $57.75 | $57.75 | $56.85 | 952 |
2020-10-15 | $57.21 | $59.09 | $57.21 | $59.09 | $58.17 | 9,795 |
2020-10-14 | $58.88 | $59.68 | $58.07 | $58.07 | $57.16 | 686 |
2020-10-13 | $58.06 | $58.06 | $57.89 | $57.89 | $56.98 | 279 |
2020-10-12 | $58.46 | $58.66 | $58.46 | $58.66 | $57.74 | 450 |
2020-10-09 | $58.43 | $58.43 | $58.43 | $58.43 | $57.51 | 336 |
2020-10-08 | $57.46 | $59.00 | $57.46 | $59.00 | $58.08 | 692 |
2020-10-07 | $55.98 | $56.75 | $55.69 | $56.75 | $55.86 | 525 |
2020-10-06 | $57.42 | $57.42 | $55.49 | $55.49 | $54.62 | 652 |
2020-10-05 | $56.82 | $56.82 | $56.82 | $56.82 | $55.93 | 82 |
2020-10-02 | $52.49 | $54.43 | $52.49 | $54.43 | $53.58 | 1,048 |
2020-10-01 | $53.82 | $53.82 | $53.50 | $53.50 | $52.67 | 440 |
2020-09-30 | $56.35 | $56.35 | $55.31 | $55.31 | $54.44 | 465 |
2020-09-29 | $56.30 | $56.30 | $54.63 | $55.61 | $54.74 | 3,447 |
2020-09-28 | $57.27 | $57.27 | $57.27 | $57.27 | $56.37 | 49 |
2020-09-25 | $55.83 | $55.83 | $55.83 | $55.83 | $54.96 | 236 |
2020-09-24 | $56.39 | $56.39 | $56.39 | $56.39 | $55.51 | 59 |
2020-09-23 | $55.85 | $55.85 | $55.85 | $55.85 | $54.97 | 99 |
2020-09-22 | $58.63 | $58.63 | $58.63 | $58.63 | $57.71 | 171 |
2020-09-21 | $60.99 | $60.99 | $58.78 | $58.78 | $57.85 | 184 |
2020-09-18 | $61.72 | $61.72 | $61.40 | $61.40 | $60.44 | 528 |
2020-09-17 | $60.60 | $61.27 | $60.60 | $61.27 | $60.31 | 494 |
2020-09-16 | $61.25 | $61.25 | $61.11 | $61.11 | $60.15 | 1,954 |
2020-09-15 | $58.90 | $59.37 | $58.62 | $58.62 | $57.70 | 840 |
2020-09-14 | $58.12 | $58.79 | $58.12 | $58.62 | $57.70 | 778 |
2020-09-11 | $57.94 | $57.94 | $57.72 | $57.72 | $56.82 | 461 |
2020-09-10 | $61.11 | $61.11 | $57.33 | $57.33 | $56.43 | 896 |
2020-09-09 | $60.58 | $61.20 | $60.58 | $61.20 | $60.24 | 258 |
2020-09-08 | $63.02 | $63.02 | $60.06 | $60.06 | $59.12 | 345 |
2020-09-04 | $63.65 | $64.18 | $63.65 | $64.18 | $63.18 | 943 |
2020-09-03 | $63.87 | $63.87 | $63.87 | $63.87 | $62.87 | 148 |
2020-09-02 | $64.56 | $64.56 | $64.56 | $64.56 | $63.55 | 169 |
2020-09-01 | $66.30 | $66.30 | $66.30 | $66.30 | $65.27 | 438 |
2020-08-31 | $66.90 | $66.90 | $66.76 | $66.76 | $65.72 | 714 |
2020-08-28 | $67.52 | $68.11 | $67.52 | $68.11 | $67.04 | 502 |
2020-08-27 | $66.83 | $67.56 | $66.68 | $67.52 | $66.47 | 866 |
2020-08-26 | $68.73 | $68.73 | $66.71 | $66.71 | $65.66 | 132 |
2020-08-25 | $69.00 | $69.00 | $68.75 | $68.75 | $67.67 | 364 |
2020-08-24 | $66.90 | $68.06 | $66.90 | $68.06 | $67.00 | 272 |
2020-08-21 | $66.42 | $66.42 | $66.42 | $66.42 | $65.38 | 59 |
2020-08-20 | $68.50 | $68.74 | $67.93 | $67.93 | $66.87 | 36,559 |
2020-08-19 | $69.85 | $69.85 | $69.85 | $69.85 | $68.76 | 109 |
2020-08-18 | $70.47 | $70.47 | $70.47 | $70.47 | $69.36 | 180 |
2020-08-17 | $71.61 | $71.61 | $71.61 | $71.61 | $70.49 | 98 |
2020-08-14 | $72.22 | $72.22 | $72.22 | $72.22 | $71.09 | 86 |
2020-08-13 | $71.26 | $71.26 | $71.03 | $71.03 | $69.92 | 138 |
2020-08-12 | $72.65 | $72.65 | $72.21 | $72.40 | $71.26 | 445 |
2020-08-11 | $74.02 | $74.10 | $71.11 | $71.11 | $70.00 | 789 |
2020-08-10 | $73.07 | $73.07 | $72.72 | $72.72 | $71.58 | 2,250 |
2020-08-07 | $69.29 | $69.95 | $69.29 | $69.95 | $68.86 | 235 |
2020-08-06 | $69.32 | $69.32 | $69.32 | $69.32 | $68.24 | 252 |
2020-08-05 | $70.00 | $70.00 | $69.77 | $69.77 | $68.68 | 628 |
2020-08-04 | $66.77 | $67.60 | $66.77 | $67.42 | $66.36 | 12,262 |
2020-08-03 | $65.62 | $65.62 | $65.62 | $65.62 | $64.59 | 67 |
2020-07-31 | $65.18 | $65.18 | $65.18 | $65.18 | $64.16 | 102 |
2020-07-30 | $65.73 | $65.78 | $65.15 | $65.15 | $64.13 | 976 |
2020-07-29 | $66.92 | $66.92 | $66.92 | $66.92 | $65.87 | 104 |
2020-07-28 | $66.00 | $66.00 | $65.23 | $65.23 | $64.21 | 656 |
2020-07-27 | $66.82 | $66.82 | $66.48 | $66.48 | $65.44 | 360 |
2020-07-24 | $68.56 | $68.56 | $67.65 | $67.79 | $66.72 | 19,323 |
2020-07-23 | $67.86 | $67.91 | $67.86 | $67.91 | $66.84 | 286 |
2020-07-22 | $68.04 | $68.22 | $68.04 | $68.22 | $67.16 | 390 |
2020-07-21 | $67.15 | $68.69 | $67.15 | $68.69 | $67.61 | 388 |
2020-07-20 | $63.84 | $63.84 | $63.83 | $63.83 | $62.83 | 360 |
2020-07-17 | $64.77 | $64.88 | $64.16 | $64.16 | $63.16 | 555 |
2020-07-16 | $66.00 | $66.00 | $65.49 | $65.49 | $64.46 | 510 |
2020-07-15 | $64.82 | $65.66 | $64.70 | $65.66 | $64.63 | 904 |
2020-07-14 | $63.49 | $64.07 | $63.23 | $64.07 | $63.07 | 990 |
2020-07-13 | $62.14 | $62.87 | $61.38 | $61.38 | $60.42 | 756 |
2020-07-10 | $60.42 | $62.40 | $60.42 | $62.40 | $61.42 | 1,313 |
2020-07-09 | $60.88 | $60.88 | $60.88 | $60.88 | $59.93 | 258 |
2020-07-08 | $64.04 | $64.04 | $63.48 | $64.01 | $63.01 | 1,870 |
2020-07-07 | $64.99 | $64.99 | $64.31 | $64.31 | $63.30 | 460 |
2020-07-06 | $67.23 | $67.23 | $65.98 | $66.35 | $65.31 | 3,103 |
2020-07-02 | $66.34 | $66.48 | $66.32 | $66.32 | $65.28 | 435 |
2020-07-01 | $65.20 | $65.20 | $64.22 | $64.22 | $63.21 | 2,797 |
2020-06-30 | $64.11 | $65.90 | $63.80 | $65.90 | $64.87 | 12,542 |
2020-06-29 | $64.11 | $64.27 | $63.10 | $64.27 | $63.26 | 40,699 |
2020-06-26 | $63.65 | $63.65 | $63.00 | $63.00 | $62.01 | 276 |
2020-06-25 | $65.59 | $66.07 | $65.27 | $66.07 | $65.04 | 742 |
2020-06-24 | $67.49 | $67.53 | $64.74 | $64.74 | $63.73 | 1,685 |
2020-06-23 | $68.91 | $68.91 | $68.91 | $68.91 | $67.83 | 175 |
2020-06-22 | $68.30 | $69.00 | $68.30 | $68.66 | $67.58 | 2,315 |
2020-06-19 | $70.86 | $70.86 | $68.87 | $68.87 | $67.79 | 428 |
2020-06-18 | $69.46 | $70.00 | $69.46 | $69.52 | $68.43 | 5,333 |
2020-06-17 | $70.74 | $71.09 | $69.12 | $69.12 | $68.04 | 782 |
2020-06-16 | $71.89 | $72.06 | $71.73 | $72.06 | $70.93 | 747 |
2020-06-15 | $66.81 | $69.77 | $66.81 | $69.77 | $68.68 | 697 |
2020-06-12 | $68.75 | $69.56 | $67.94 | $69.56 | $68.47 | 4,067 |
2020-06-11 | $69.15 | $69.15 | $67.21 | $67.21 | $66.16 | 1,060 |
2020-06-10 | $78.00 | $78.00 | $74.39 | $74.39 | $73.22 | 1,020 |
2020-06-09 | $82.36 | $82.36 | $78.61 | $79.82 | $78.57 | 1,979 |
2020-06-08 | $82.03 | $84.56 | $80.80 | $84.56 | $83.24 | 15,949 |
2020-06-05 | $74.59 | $78.10 | $74.59 | $77.85 | $76.63 | 19,521 |
2020-06-04 | $69.02 | $70.00 | $68.76 | $69.74 | $68.65 | 692 |
2020-06-03 | $68.00 | $69.60 | $67.91 | $69.13 | $68.05 | 770 |
2020-06-02 | $66.34 | $67.19 | $66.34 | $67.19 | $66.14 | 299 |
2020-06-01 | $62.85 | $64.49 | $62.85 | $64.49 | $63.48 | 393 |
2020-05-29 | $63.55 | $63.55 | $61.14 | $62.26 | $61.28 | 3,939 |
2020-05-28 | $65.84 | $65.84 | $64.21 | $64.21 | $63.20 | 920 |
2020-05-27 | $65.30 | $66.08 | $65.30 | $66.08 | $65.05 | 496 |
2020-05-26 | $65.70 | $65.70 | $65.70 | $65.70 | $64.67 | 84 |
2020-05-22 | $63.00 | $64.17 | $63.00 | $64.17 | $63.16 | 1,512 |
2020-05-21 | $64.17 | $64.46 | $64.00 | $64.46 | $63.45 | 413 |
2020-05-20 | $64.93 | $64.93 | $64.93 | $64.93 | $63.91 | 437 |
2020-05-19 | $62.72 | $62.72 | $62.72 | $62.72 | $61.74 | 142 |
2020-05-18 | $63.04 | $64.91 | $63.04 | $64.91 | $63.89 | 1,178 |
2020-05-15 | $58.57 | $58.65 | $58.57 | $58.65 | $57.73 | 256 |
2020-05-14 | $56.00 | $58.21 | $55.92 | $58.21 | $57.30 | 1,455 |
2020-05-13 | $58.07 | $58.07 | $58.07 | $58.07 | $57.16 | 167 |
2020-05-12 | $62.94 | $63.48 | $61.66 | $61.66 | $60.69 | 1,377 |
2020-05-11 | $62.45 | $62.45 | $62.41 | $62.41 | $61.43 | 284 |
2020-05-08 | $61.37 | $61.37 | $61.37 | $61.37 | $60.41 | 290 |
2020-05-07 | $59.59 | $59.59 | $59.59 | $59.59 | $58.66 | 61 |
2020-05-06 | $61.13 | $61.13 | $61.13 | $61.13 | $60.17 | 198 |
2020-05-05 | $64.72 | $64.72 | $61.13 | $61.13 | $60.17 | 900 |
2020-05-04 | $60.97 | $61.35 | $59.36 | $61.35 | $60.39 | 596 |
2020-05-01 | $62.45 | $62.45 | $59.47 | $59.91 | $58.97 | 904 |
2020-04-30 | $65.23 | $65.23 | $63.00 | $64.79 | $63.78 | 1,490 |
2020-04-29 | $61.13 | $64.08 | $61.13 | $64.08 | $63.08 | 1,205 |
2020-04-28 | $57.27 | $58.00 | $57.27 | $57.73 | $56.83 | 754 |
2020-04-27 | $55.00 | $56.62 | $55.00 | $56.62 | $55.73 | 942 |
2020-04-24 | $54.80 | $56.13 | $54.80 | $55.68 | $54.81 | 2,362 |
2020-04-23 | $55.99 | $58.04 | $55.13 | $55.83 | $54.96 | 8,787 |
2020-04-22 | $53.50 | $53.82 | $53.39 | $53.82 | $52.98 | 2,423 |
2020-04-21 | $50.22 | $51.38 | $49.50 | $51.00 | $50.20 | 1,740 |
2020-04-20 | $50.65 | $50.76 | $50.00 | $50.71 | $49.92 | 5,786 |
2020-04-17 | $47.70 | $51.86 | $47.70 | $51.86 | $51.05 | 1,790 |
2020-04-16 | $49.64 | $49.64 | $46.22 | $46.22 | $45.50 | 2,204 |
2020-04-15 | $47.86 | $49.76 | $46.87 | $49.76 | $48.98 | 4,475 |
2020-04-14 | $5.20 | $5.23 | $5.01 | $5.08 | $50.00 | 1,630 |
2020-04-13 | $5.41 | $5.52 | $5.11 | $5.27 | $51.87 | 1,906 |
2020-04-09 | $5.56 | $5.70 | $4.89 | $5.21 | $51.28 | 4,622 |
2020-04-08 | $4.96 | $5.19 | $4.90 | $5.19 | $51.09 | 624 |
2020-04-07 | $4.79 | $5.13 | $4.76 | $4.78 | $47.05 | 5,239 |
2020-04-06 | $4.58 | $4.71 | $4.45 | $4.66 | $45.87 | 2,004 |
2020-04-03 | $4.58 | $4.75 | $4.30 | $4.53 | $44.59 | 2,561 |
2020-04-02 | $4.17 | $4.78 | $4.17 | $4.50 | $44.30 | 4,880 |
2020-04-01 | $4.00 | $4.06 | $3.79 | $3.99 | $39.28 | 4,733 |
2020-03-31 | $4.18 | $4.27 | $3.99 | $4.13 | $40.65 | 5,342 |
2020-03-30 | $3.90 | $3.90 | $3.63 | $3.90 | $38.39 | 4,663 |
2020-03-27 | $4.17 | $4.17 | $3.96 | $3.96 | $38.98 | 2,767 |
2020-03-26 | $4.25 | $4.51 | $4.20 | $4.32 | $42.52 | 825 |
2020-03-25 | $4.00 | $4.51 | $3.90 | $4.21 | $41.44 | 1,391 |
2020-03-24 | $3.76 | $4.18 | $3.74 | $4.18 | $41.15 | 3,153 |
2020-03-23 | $3.54 | $3.62 | $3.50 | $3.54 | $34.85 | 1,579 |
2020-03-20 | $3.78 | $3.95 | $3.72 | $3.74 | $36.81 | 1,694 |
2020-03-19 | $3.53 | $3.79 | $3.46 | $3.75 | $36.91 | 8,037 |
2020-03-18 | $3.58 | $3.60 | $3.21 | $3.53 | $34.75 | 1,394 |
2020-03-17 | $4.18 | $4.18 | $3.80 | $3.80 | $37.40 | 1,412 |
2020-03-16 | $4.00 | $4.36 | $3.60 | $4.01 | $39.47 | 2,460 |
2020-03-13 | $4.25 | $4.44 | $4.00 | $4.44 | $43.70 | 1,212 |
2020-03-12 | $4.05 | $4.36 | $4.00 | $4.10 | $40.36 | 3,643 |
2020-03-11 | $4.69 | $4.69 | $4.35 | $4.43 | $43.61 | 8,086 |
2020-03-10 | $5.00 | $5.00 | $4.47 | $4.88 | $48.04 | 3,734 |
2020-03-09 | $6.18 | $6.18 | $4.42 | $4.57 | $44.98 | 3,303 |
2020-03-06 | $7.33 | $7.37 | $6.77 | $6.87 | $67.62 | 5,396 |
2020-03-05 | $7.72 | $7.80 | $7.54 | $7.60 | $74.81 | 448 |
2020-03-04 | $7.91 | $7.94 | $7.82 | $7.94 | $78.16 | 334 |
2020-03-03 | $7.90 | $8.00 | $7.84 | $7.90 | $77.76 | 206 |
2020-03-02 | $8.17 | $8.20 | $7.81 | $8.05 | $79.24 | 1,434 |
2020-02-28 | $7.46 | $7.93 | $7.46 | $7.93 | $78.06 | 4,130 |
2020-02-27 | $7.85 | $8.09 | $7.64 | $7.80 | $76.78 | 769 |
2020-02-26 | $8.59 | $8.59 | $8.21 | $8.22 | $80.91 | 744 |
2020-02-25 | $8.95 | $8.96 | $8.51 | $8.57 | $84.36 | 1,793 |
2020-02-24 | $9.23 | $9.23 | $9.03 | $9.09 | $89.48 | 3,516 |
2020-02-21 | $9.54 | $9.64 | $9.52 | $9.60 | $94.50 | 534 |
2020-02-20 | $9.89 | $9.93 | $9.82 | $9.82 | $96.66 | 402 |
2020-02-19 | $9.65 | $9.88 | $9.65 | $9.88 | $97.25 | 1,416 |
2020-02-18 | $9.50 | $9.54 | $9.45 | $9.54 | $93.91 | 306 |
2020-02-14 | $9.65 | $9.65 | $9.51 | $9.58 | $94.30 | 500 |
2020-02-13 | $9.69 | $9.71 | $9.64 | $9.70 | $95.48 | 367 |
2020-02-12 | $9.71 | $9.81 | $9.60 | $9.70 | $95.48 | 1,314 |
2020-02-11 | $9.61 | $9.70 | $9.52 | $9.54 | $93.91 | 1,273 |
2020-02-10 | $9.60 | $9.60 | $9.44 | $9.47 | $93.22 | 1,024 |
2020-02-07 | $9.78 | $9.78 | $9.65 | $9.66 | $95.09 | 833 |
2020-02-06 | $10.03 | $10.03 | $9.87 | $9.87 | $97.15 | 301 |
2020-02-05 | $9.67 | $10.04 | $9.67 | $10.00 | $98.38 | 1,815 |
2020-02-04 | $9.60 | $9.67 | $9.52 | $9.52 | $93.71 | 305 |
2020-02-03 | $9.53 | $9.58 | $9.44 | $9.48 | $93.32 | 3,972 |
2020-01-31 | $9.59 | $9.63 | $9.50 | $9.55 | $94.00 | 346 |
2020-01-30 | $9.66 | $9.77 | $9.59 | $9.77 | $96.20 | 3,627 |
2020-01-29 | $9.86 | $9.90 | $9.78 | $9.80 | $96.47 | 115 |
2020-01-28 | $9.92 | $10.04 | $9.92 | $9.97 | $98.14 | 499 |
2020-01-27 | $9.89 | $10.00 | $9.82 | $9.86 | $97.06 | 614 |
2020-01-24 | $10.25 | $10.25 | $10.10 | $10.20 | $100.40 | 805 |
2020-01-23 | $10.32 | $10.43 | $10.32 | $10.42 | $102.57 | 120 |
2020-01-22 | $10.75 | $10.75 | $10.51 | $10.53 | $103.65 | 516 |
2020-01-21 | $10.94 | $10.94 | $10.79 | $10.79 | $106.21 | 190 |
2020-01-17 | $11.22 | $11.22 | $11.00 | $11.01 | $108.38 | 462 |
2020-01-16 | $11.18 | $11.29 | $11.16 | $11.16 | $109.85 | 803 |
2020-01-15 | $11.14 | $11.16 | $11.04 | $11.12 | $109.46 | 266 |
2020-01-14 | $11.13 | $11.22 | $11.05 | $11.19 | $110.15 | 659 |
2020-01-13 | $11.16 | $11.16 | $11.02 | $11.12 | $109.46 | 7,096 |
2020-01-10 | $11.28 | $11.28 | $11.18 | $11.21 | $110.34 | 1,522 |
2020-01-09 | $11.31 | $11.33 | $11.05 | $11.33 | $111.53 | 921 |
2020-01-08 | $11.67 | $11.67 | $11.24 | $11.33 | $111.53 | 2,428 |
2020-01-07 | $11.51 | $11.65 | $11.49 | $11.65 | $114.68 | 1,113 |
2020-01-06 | $11.49 | $11.61 | $11.43 | $11.57 | $113.89 | 750 |
2020-01-03 | $11.43 | $11.45 | $11.27 | $11.33 | $111.53 | 4,166 |
2020-01-02 | $11.25 | $11.25 | $11.15 | $11.16 | $109.85 | 273 |
2019-12-31 | $10.96 | $11.21 | $10.91 | $11.17 | $109.95 | 2,219 |
2019-12-30 | $11.13 | $11.18 | $11.06 | $11.06 | $108.87 | 1,229 |
2019-12-27 | $11.18 | $11.18 | $11.07 | $11.07 | $108.97 | 345 |
2019-12-26 | $11.18 | $11.27 | $11.12 | $11.15 | $109.75 | 480 |
2019-12-24 | $11.10 | $11.13 | $11.10 | $11.12 | $109.46 | 129 |
2019-12-23 | $10.91 | $11.09 | $10.86 | $11.06 | $108.87 | 1,929 |
2019-12-20 | $10.99 | $11.06 | $10.95 | $11.02 | $106.49 | 979 |
2019-12-19 | $10.90 | $11.00 | $10.90 | $10.97 | $106.01 | 1,114 |
2019-12-18 | $10.76 | $10.96 | $10.76 | $10.90 | $105.33 | 635 |
2019-12-17 | $10.80 | $10.85 | $10.69 | $10.80 | $104.36 | 777 |
2019-12-16 | $10.49 | $10.71 | $10.49 | $10.67 | $103.11 | 884 |
2019-12-13 | $10.59 | $10.60 | $10.39 | $10.43 | $100.79 | 3,964 |
2019-12-12 | $10.27 | $10.54 | $10.27 | $10.54 | $101.85 | 14,558 |
2019-12-11 | $10.22 | $10.28 | $10.15 | $10.25 | $99.05 | 334 |
2019-12-10 | $10.20 | $10.28 | $10.14 | $10.22 | $98.76 | 957 |
2019-12-09 | $10.06 | $10.23 | $10.06 | $10.16 | $98.18 | 2,094 |
2019-12-06 | $9.76 | $10.15 | $9.76 | $10.12 | $97.79 | 5,393 |
2019-12-05 | $9.95 | $9.95 | $9.76 | $9.79 | $94.60 | 422 |
2019-12-04 | $9.70 | $9.90 | $9.70 | $9.89 | $95.57 | 6,668 |
2019-12-03 | $9.50 | $9.62 | $9.49 | $9.52 | $92.00 | 797 |
2019-12-02 | $9.81 | $9.86 | $9.68 | $9.73 | $94.02 | 4,267 |
2019-11-29 | $9.79 | $9.80 | $9.77 | $9.77 | $94.41 | 469 |
2019-11-27 | $9.83 | $9.94 | $9.78 | $9.91 | $95.76 | 1,330 |
2019-11-26 | $10.03 | $10.03 | $9.85 | $9.86 | $95.28 | 340 |
2019-11-25 | $9.90 | $10.07 | $9.90 | $10.05 | $97.12 | 1,002 |
2019-11-22 | $9.96 | $10.04 | $9.95 | $9.95 | $96.15 | 127 |
2019-11-21 | $9.86 | $10.00 | $9.86 | $9.98 | $96.44 | 177 |
2019-11-20 | $9.69 | $9.94 | $9.62 | $9.85 | $95.18 | 451 |
2019-11-19 | $9.83 | $9.83 | $9.66 | $9.67 | $93.45 | 1,208 |
2019-11-18 | $10.12 | $10.12 | $9.85 | $9.90 | $95.67 | 1,697 |
2019-11-15 | $10.04 | $10.19 | $10.04 | $10.13 | $97.89 | 962 |
2019-11-14 | $10.07 | $10.15 | $9.97 | $10.03 | $96.92 | 2,009 |
2019-11-13 | $10.11 | $10.15 | $10.00 | $10.07 | $97.31 | 762 |
2019-11-12 | $10.32 | $10.36 | $10.21 | $10.21 | $98.66 | 7,756 |
2019-11-11 | $10.25 | $10.31 | $10.21 | $10.29 | $99.44 | 493 |
2019-11-08 | $10.29 | $10.46 | $10.19 | $10.44 | $100.89 | 5,167 |
2019-11-07 | $10.33 | $10.40 | $10.31 | $10.36 | $100.11 | 1,295 |
2019-11-06 | $10.45 | $10.45 | $10.16 | $10.16 | $98.18 | 861 |
2019-11-05 | $10.53 | $10.70 | $10.49 | $10.50 | $101.47 | 774 |
2019-11-04 | $10.23 | $10.52 | $10.23 | $10.47 | $101.18 | 1,495 |
2019-11-01 | $9.80 | $10.08 | $9.80 | $10.04 | $97.02 | 4,234 |
2019-10-31 | $9.69 | $9.69 | $9.53 | $9.69 | $93.64 | 4,657 |
2019-10-30 | $10.10 | $10.15 | $9.70 | $9.70 | $93.73 | 5,086 |
2019-10-29 | $9.83 | $10.08 | $9.83 | $10.05 | $97.12 | 370 |
2019-10-28 | $10.10 | $10.10 | $9.91 | $9.91 | $95.76 | 3,509 |
2019-10-25 | $10.11 | $10.11 | $10.01 | $10.03 | $96.92 | 2,682 |
2019-10-24 | $10.10 | $10.10 | $9.87 | $9.95 | $96.15 | 1,378 |
2019-10-23 | $9.87 | $10.07 | $9.85 | $10.00 | $96.63 | 852 |
2019-10-22 | $9.75 | $10.01 | $9.68 | $9.88 | $95.47 | 1,732 |
2019-10-21 | $9.50 | $9.68 | $9.46 | $9.68 | $93.54 | 1,228 |
2019-10-18 | $9.66 | $9.66 | $9.52 | $9.52 | $92.00 | 38 |
2019-10-17 | $9.77 | $9.77 | $9.62 | $9.70 | $93.73 | 845 |
2019-10-16 | $9.87 | $9.87 | $9.74 | $9.74 | $94.12 | 80 |
2019-10-15 | $9.79 | $9.96 | $9.79 | $9.85 | $95.18 | 566 |
2019-10-14 | $9.67 | $9.83 | $9.64 | $9.79 | $94.60 | 438 |
2019-10-11 | $9.90 | $9.99 | $9.90 | $9.94 | $96.05 | 976 |
2019-10-10 | $9.66 | $9.72 | $9.58 | $9.70 | $93.73 | 376 |
2019-10-09 | $9.67 | $9.67 | $9.54 | $9.59 | $92.67 | 281 |
2019-10-08 | $9.68 | $9.68 | $9.53 | $9.53 | $92.09 | 723 |
2019-10-07 | $9.93 | $9.97 | $9.82 | $9.82 | $94.89 | 422 |
2019-10-04 | $9.88 | $9.91 | $9.77 | $9.91 | $95.76 | 1,275 |
2019-10-03 | $9.70 | $9.96 | $9.66 | $9.96 | $96.25 | 797 |
2019-10-02 | $10.01 | $10.02 | $9.76 | $9.76 | $94.31 | 1,027 |
2019-10-01 | $10.46 | $10.46 | $10.04 | $10.06 | $97.21 | 3,707 |
2019-09-30 | $10.37 | $10.46 | $10.36 | $10.41 | $100.60 | 5,473 |
2019-09-27 | $10.47 | $10.49 | $10.47 | $10.47 | $101.18 | 3,951 |
2019-09-26 | $10.59 | $10.59 | $10.41 | $10.47 | $101.18 | 287 |
2019-09-25 | $10.64 | $10.71 | $10.58 | $10.70 | $103.40 | 772 |
2019-09-24 | $11.00 | $11.00 | $10.71 | $10.76 | $103.98 | 777 |
2019-09-23 | $11.05 | $11.07 | $11.05 | $11.06 | $106.88 | 184 |
2019-09-20 | $11.12 | $11.12 | $11.06 | $11.07 | $106.97 | 475 |
2019-09-19 | $11.20 | $11.20 | $11.04 | $11.06 | $106.88 | 1,308 |
2019-09-18 | $11.20 | $11.25 | $11.09 | $11.13 | $107.55 | 2,360 |
2019-09-17 | $11.73 | $11.73 | $11.30 | $11.31 | $109.29 | 2,748 |
2019-09-16 | $11.78 | $11.94 | $11.48 | $11.84 | $114.41 | 2,479 |
2019-09-13 | $10.77 | $10.83 | $10.74 | $10.83 | $104.65 | 78 |
2019-09-12 | $10.77 | $10.77 | $10.75 | $10.75 | $103.88 | 35 |
2019-09-11 | $10.90 | $11.06 | $10.74 | $10.89 | $105.23 | 462 |
2019-09-10 | $10.71 | $11.06 | $10.71 | $10.80 | $104.36 | 523 |
2019-09-09 | $10.42 | $10.70 | $10.42 | $10.69 | $103.30 | 999 |
2019-09-06 | $10.25 | $10.31 | $10.12 | $10.30 | $99.53 | 481 |
2019-09-05 | $10.27 | $10.46 | $10.27 | $10.33 | $99.82 | 593 |
2019-09-04 | $10.10 | $10.20 | $10.10 | $10.17 | $98.28 | 749 |
2019-09-03 | $9.80 | $9.95 | $9.73 | $9.93 | $95.96 | 596 |
2019-08-30 | $10.18 | $10.18 | $9.92 | $10.04 | $97.02 | 1,264 |
2019-08-29 | $10.00 | $10.20 | $10.00 | $10.14 | $97.99 | 1,009 |
2019-08-28 | $9.75 | $9.96 | $9.72 | $9.91 | $95.76 | 223 |
2019-08-27 | $9.75 | $9.75 | $9.53 | $9.60 | $92.77 | 660 |
2019-08-26 | $9.83 | $9.83 | $9.65 | $9.66 | $93.35 | 1,181 |
2019-08-23 | $9.97 | $10.01 | $9.66 | $9.66 | $93.35 | 1,390 |
2019-08-22 | $10.27 | $10.30 | $10.15 | $10.15 | $98.08 | 313 |
2019-08-21 | $10.28 | $10.38 | $10.24 | $10.24 | $98.95 | 406 |
2019-08-20 | $10.23 | $10.24 | $10.14 | $10.19 | $98.47 | 361 |
2019-08-19 | $10.18 | $10.32 | $10.12 | $10.30 | $99.53 | 501 |
2019-08-16 | $9.76 | $9.97 | $9.76 | $9.95 | $96.15 | 388 |
2019-08-15 | $9.79 | $9.79 | $9.65 | $9.75 | $94.22 | 687 |
2019-08-14 | $9.83 | $9.85 | $9.75 | $9.81 | $94.80 | 762 |
2019-08-13 | $10.10 | $10.39 | $10.10 | $10.26 | $99.15 | 822 |
2019-08-12 | $10.24 | $10.24 | $10.09 | $10.13 | $97.89 | 2,208 |
2019-08-09 | $10.38 | $10.40 | $10.28 | $10.28 | $99.34 | 401 |
2019-08-08 | $10.19 | $10.33 | $10.19 | $10.33 | $99.82 | 277 |
2019-08-07 | $9.94 | $10.09 | $9.79 | $10.09 | $97.50 | 1,260 |
2019-08-06 | $10.32 | $10.32 | $10.01 | $10.09 | $97.50 | 2,240 |
2019-08-05 | $10.50 | $10.50 | $10.24 | $10.24 | $98.95 | 2,362 |
2019-08-02 | $10.90 | $10.90 | $10.64 | $10.66 | $103.01 | 397 |
2019-08-01 | $10.98 | $10.98 | $10.70 | $10.83 | $104.65 | 866 |
2019-07-31 | $11.46 | $11.52 | $11.30 | $11.34 | $109.58 | 13,775 |
2019-07-30 | $10.84 | $11.32 | $10.84 | $11.25 | $108.71 | 1,454 |
2019-07-29 | $11.04 | $11.04 | $10.77 | $10.87 | $105.04 | 2,161 |
2019-07-26 | $11.09 | $11.09 | $10.92 | $11.00 | $106.30 | 323 |
2019-07-25 | $11.51 | $11.51 | $11.10 | $11.11 | $107.36 | 778 |
2019-07-24 | $11.41 | $11.55 | $11.40 | $11.41 | $110.26 | 292 |
2019-07-23 | $11.37 | $11.40 | $11.28 | $11.40 | $110.16 | 838 |
2019-07-22 | $11.36 | $11.43 | $11.29 | $11.34 | $109.58 | 561 |
2019-07-19 | $11.18 | $11.37 | $11.16 | $11.36 | $109.78 | 703 |
2019-07-18 | $11.18 | $11.19 | $11.09 | $11.15 | $107.75 | 10,979 |
2019-07-17 | $11.28 | $11.33 | $11.19 | $11.19 | $108.13 | 2,061 |
2019-07-16 | $11.58 | $11.61 | $11.35 | $11.43 | $110.45 | 958 |
2019-07-15 | $11.94 | $11.94 | $11.61 | $11.62 | $112.29 | 237 |
2019-07-12 | $11.92 | $11.93 | $11.86 | $11.93 | $115.28 | 729 |
2019-07-11 | $11.89 | $11.89 | $11.81 | $11.81 | $114.12 | 145 |
2019-07-10 | $11.75 | $11.92 | $11.75 | $11.92 | $115.19 | 1,743 |
2019-07-09 | $11.50 | $11.63 | $11.50 | $11.62 | $112.29 | 4,561 |
2019-07-08 | $11.66 | $11.71 | $11.65 | $11.65 | $112.58 | 94 |
2019-07-05 | $11.55 | $11.69 | $11.55 | $11.69 | $112.97 | 332 |
2019-07-03 | $11.54 | $11.62 | $11.51 | $11.61 | $112.19 | 3,775 |
2019-07-02 | $11.96 | $11.96 | $11.54 | $11.59 | $112.00 | 2,727 |
2019-07-01 | $12.23 | $12.26 | $11.97 | $11.99 | $115.86 | 447 |
2019-06-28 | $11.89 | $11.99 | $11.89 | $11.94 | $115.38 | 17,928 |
2019-06-27 | $11.99 | $12.00 | $11.84 | $11.86 | $114.61 | 1,227 |
2019-06-26 | $11.81 | $12.06 | $11.81 | $12.01 | $116.06 | 1,272 |
2019-06-25 | $11.70 | $11.74 | $11.62 | $11.67 | $112.77 | 5,908 |
2019-06-24 | $11.81 | $11.82 | $11.72 | $11.74 | $113.45 | 250 |
2019-06-21 | $11.81 | $11.95 | $11.81 | $11.87 | $114.70 | 4,522 |
2019-06-20 | $11.78 | $11.97 | $11.78 | $11.89 | $114.85 | 487 |
2019-06-19 | $11.58 | $11.65 | $11.50 | $11.58 | $111.90 | 668 |
2019-06-18 | $11.51 | $11.62 | $11.51 | $11.61 | $112.19 | 420 |
2019-06-17 | $11.13 | $11.40 | $11.13 | $11.40 | $110.16 | 651 |
2019-06-14 | $11.28 | $11.29 | $11.14 | $11.17 | $107.94 | 357 |
2019-06-13 | $11.36 | $11.39 | $11.26 | $11.35 | $109.68 | 930 |
2019-06-12 | $11.24 | $11.28 | $11.09 | $11.18 | $108.04 | 1,288 |
2019-06-11 | $11.52 | $11.54 | $11.45 | $11.45 | $110.65 | 1,070 |
2019-06-10 | $11.50 | $11.60 | $11.40 | $11.40 | $110.15 | 294 |
2019-06-07 | $11.38 | $11.54 | $11.37 | $11.48 | $110.94 | 4,089 |
2019-06-06 | $11.25 | $11.45 | $11.25 | $11.40 | $110.16 | 551 |
2019-06-05 | $11.58 | $11.59 | $11.18 | $11.22 | $108.42 | 767 |
2019-06-04 | $11.47 | $11.60 | $11.45 | $11.60 | $112.08 | 216 |
2019-06-03 | $11.42 | $11.47 | $11.38 | $11.38 | $109.97 | 318 |
2019-05-31 | $11.38 | $11.53 | $11.34 | $11.36 | $109.78 | 364 |
2019-05-30 | $11.84 | $11.87 | $11.59 | $11.62 | $112.29 | 349 |
2019-05-29 | $11.72 | $11.84 | $11.55 | $11.83 | $114.32 | 884 |
2019-05-28 | $12.03 | $12.03 | $11.83 | $11.83 | $114.32 | 162 |
2019-05-24 | $12.14 | $12.14 | $11.89 | $11.96 | $115.57 | 502 |
2019-05-23 | $12.28 | $12.28 | $11.90 | $11.97 | $115.67 | 884 |
2019-05-22 | $12.87 | $12.87 | $12.58 | $12.58 | $121.57 | 467 |
2019-05-21 | $12.79 | $13.03 | $12.79 | $12.98 | $125.43 | 368 |
2019-05-20 | $12.76 | $12.83 | $12.70 | $12.77 | $123.40 | 433 |
2019-05-17 | $12.94 | $12.94 | $12.77 | $12.77 | $123.40 | 973 |
2019-05-16 | $12.98 | $13.12 | $12.98 | $13.02 | $125.82 | 824 |
2019-05-15 | $12.73 | $12.90 | $12.73 | $12.90 | $124.66 | 790 |
2019-05-14 | $12.93 | $12.95 | $12.86 | $12.86 | $124.27 | 69 |
2019-05-13 | $12.80 | $12.80 | $12.53 | $12.58 | $121.57 | 273 |
2019-05-10 | $12.90 | $12.93 | $12.90 | $12.93 | $124.95 | 1,471 |
2019-05-09 | $12.84 | $12.92 | $12.72 | $12.90 | $124.66 | 572 |
2019-05-08 | $12.76 | $13.03 | $12.76 | $13.00 | $125.62 | 765 |
2019-05-07 | $12.76 | $12.79 | $12.59 | $12.75 | $123.21 | 1,668 |
2019-05-06 | $12.67 | $12.96 | $12.67 | $12.90 | $124.66 | 612 |
2019-05-03 | $12.72 | $12.87 | $12.72 | $12.85 | $124.17 | 5,005 |
2019-05-02 | $12.86 | $12.87 | $12.59 | $12.66 | $122.34 | 1,242 |
2019-05-01 | $13.32 | $13.32 | $13.00 | $13.00 | $125.62 | 669 |
2019-04-30 | $13.60 | $13.60 | $13.34 | $13.39 | $129.39 | 1,451 |
2019-04-29 | $13.60 | $13.60 | $13.51 | $13.51 | $130.55 | 7,543 |
2019-04-26 | $13.74 | $13.74 | $13.47 | $13.54 | $130.84 | 1,179 |
2019-04-25 | $14.03 | $14.03 | $13.82 | $13.82 | $133.55 | 771 |
2019-04-24 | $14.22 | $14.22 | $13.99 | $14.02 | $135.48 | 708 |
2019-04-23 | $14.08 | $14.15 | $13.95 | $14.09 | $136.16 | 1,217 |
2019-04-22 | $13.91 | $14.09 | $13.82 | $14.06 | $135.87 | 3,676 |
2019-04-18 | $13.75 | $13.75 | $13.68 | $13.68 | $132.20 | 392 |
2019-04-17 | $13.77 | $13.86 | $13.67 | $13.73 | $132.68 | 2,087 |
2019-04-16 | $13.72 | $13.77 | $13.58 | $13.77 | $133.02 | 1,238 |
2019-04-15 | $13.70 | $13.81 | $13.63 | $13.66 | $132.00 | 2,395 |
2019-04-12 | $13.70 | $13.84 | $13.61 | $13.79 | $133.26 | 35,702 |
2019-04-11 | $13.12 | $13.12 | $12.89 | $12.98 | $125.43 | 485 |
2019-04-10 | $13.01 | $13.11 | $12.88 | $13.05 | $126.11 | 2,053 |
2019-04-09 | $12.93 | $13.05 | $12.88 | $12.92 | $124.85 | 1,066 |
2019-04-08 | $13.08 | $13.22 | $13.08 | $13.13 | $126.88 | 1,915 |
2019-04-05 | $12.70 | $13.01 | $12.70 | $13.01 | $125.72 | 486 |
2019-04-04 | $12.51 | $12.65 | $12.39 | $12.61 | $121.86 | 602 |
2019-04-03 | $12.84 | $12.84 | $12.44 | $12.49 | $120.70 | 391 |
2019-04-02 | $12.90 | $12.90 | $12.80 | $12.80 | $123.69 | 245 |
2019-04-01 | $12.89 | $12.93 | $12.83 | $12.90 | $124.66 | 374 |
2019-03-29 | $12.97 | $12.97 | $12.73 | $12.74 | $123.11 | 183 |
2019-03-28 | $12.59 | $12.78 | $12.59 | $12.78 | $123.50 | 330 |
2019-03-27 | $12.69 | $12.75 | $12.59 | $12.67 | $122.44 | 975 |
2019-03-26 | $12.64 | $12.85 | $12.64 | $12.71 | $122.82 | 973 |
2019-03-25 | $12.40 | $12.43 | $12.28 | $12.43 | $120.12 | 440 |
2019-03-22 | $12.83 | $12.83 | $12.35 | $12.46 | $120.41 | 1,147 |
2019-03-21 | $12.80 | $12.97 | $12.80 | $12.94 | $125.04 | 1,200 |
2019-03-20 | $12.53 | $12.94 | $12.53 | $12.90 | $124.66 | 6,160 |
2019-03-19 | $12.71 | $12.72 | $12.44 | $12.46 | $120.41 | 1,333 |
2019-03-18 | $12.36 | $12.67 | $12.36 | $12.60 | $121.76 | 1,494 |
2019-03-15 | $12.28 | $12.37 | $12.28 | $12.34 | $119.20 | 1,319 |
2019-03-14 | $12.39 | $12.41 | $12.35 | $12.39 | $119.73 | 656 |
2019-03-13 | $12.24 | $12.36 | $12.20 | $12.35 | $119.34 | 487 |
2019-03-12 | $11.98 | $12.13 | $11.98 | $12.13 | $117.22 | 335 |
2019-03-11 | $11.82 | $11.92 | $11.76 | $11.91 | $115.09 | 598 |
2019-03-08 | $11.74 | $11.84 | $11.70 | $11.73 | $113.35 | 313 |
2019-03-07 | $12.26 | $12.26 | $12.08 | $12.10 | $116.93 | 1,239 |
2019-03-06 | $12.47 | $12.47 | $12.18 | $12.20 | $117.89 | 7,040 |
2019-03-05 | $12.66 | $12.66 | $12.51 | $12.56 | $121.37 | 1,076 |
2019-03-04 | $12.71 | $12.72 | $12.55 | $12.66 | $122.34 | 2,038 |
2019-03-01 | $12.63 | $12.63 | $12.51 | $12.62 | $121.95 | 1,144 |
2019-02-28 | $12.56 | $12.56 | $12.37 | $12.42 | $120.02 | 7,352 |
2019-02-27 | $12.60 | $12.75 | $12.51 | $12.57 | $121.47 | 409 |
2019-02-26 | $12.50 | $12.61 | $12.50 | $12.51 | $120.89 | 357 |
2019-02-25 | $12.39 | $12.62 | $12.39 | $12.59 | $121.71 | 10,610 |
2019-02-22 | $12.52 | $12.54 | $12.42 | $12.54 | $121.19 | 241 |
2019-02-21 | $12.75 | $12.75 | $12.36 | $12.41 | $119.92 | 7,054 |
2019-02-20 | $12.75 | $12.89 | $12.75 | $12.83 | $123.98 | 2,262 |
2019-02-19 | $12.63 | $12.79 | $12.62 | $12.77 | $123.40 | 2,604 |
2019-02-15 | $12.68 | $12.74 | $12.65 | $12.71 | $122.82 | 556 |
2019-02-14 | $12.32 | $12.54 | $12.26 | $12.42 | $120.02 | 5,450 |
2019-02-13 | $12.27 | $12.41 | $12.22 | $12.33 | $119.15 | 4,007 |
2019-02-12 | $12.03 | $12.13 | $12.02 | $12.03 | $116.25 | 652 |
2019-02-11 | $11.58 | $11.84 | $11.58 | $11.84 | $114.41 | 64 |
2019-02-08 | $11.80 | $11.80 | $11.42 | $11.65 | $112.58 | 3,901 |
2019-02-07 | $12.20 | $12.20 | $11.72 | $11.76 | $113.64 | 5,137 |
2019-02-06 | $12.37 | $12.46 | $12.29 | $12.33 | $119.15 | 335 |
2019-02-05 | $12.58 | $12.68 | $12.45 | $12.47 | $120.50 | 1,617 |
2019-02-04 | $12.41 | $12.63 | $12.41 | $12.63 | $122.05 | 915 |
2019-02-01 | $12.55 | $12.64 | $12.47 | $12.57 | $121.47 | 1,129 |
2019-01-31 | $12.58 | $12.70 | $12.42 | $12.49 | $120.70 | 550 |
2019-01-30 | $12.50 | $12.64 | $12.41 | $12.62 | $121.95 | 1,243 |
2019-01-29 | $12.38 | $12.50 | $12.37 | $12.39 | $119.73 | 494 |
2019-01-28 | $12.26 | $12.33 | $12.20 | $12.30 | $118.86 | 4,370 |
2019-01-25 | $12.32 | $12.55 | $12.32 | $12.48 | $120.60 | 22,399 |
2019-01-24 | $12.12 | $12.32 | $12.06 | $12.22 | $118.09 | 862 |
2019-01-23 | $12.45 | $12.45 | $12.03 | $12.15 | $117.41 | 382 |
2019-01-22 | $12.68 | $12.68 | $12.37 | $12.37 | $119.54 | 1,456 |
2019-01-18 | $12.75 | $12.84 | $12.69 | $12.80 | $123.69 | 617 |
2019-01-17 | $12.42 | $12.65 | $12.40 | $12.61 | $121.86 | 371 |
2019-01-16 | $12.55 | $12.61 | $12.48 | $12.50 | $120.79 | 3,396 |
2019-01-15 | $12.55 | $12.62 | $12.49 | $12.56 | $121.37 | 6,965 |
2019-01-14 | $12.25 | $12.47 | $12.25 | $12.44 | $120.21 | 1,226 |
2019-01-11 | $12.40 | $12.43 | $12.31 | $12.41 | $119.92 | 402 |
2019-01-10 | $12.31 | $12.53 | $12.31 | $12.51 | $120.89 | 937 |
2019-01-09 | $12.34 | $12.50 | $12.29 | $12.45 | $120.31 | 2,215 |
2019-01-08 | $12.21 | $12.30 | $12.07 | $12.15 | $117.41 | 3,674 |
2019-01-07 | $11.84 | $12.12 | $11.73 | $12.02 | $116.15 | 1,680 |
2019-01-04 | $11.57 | $11.73 | $11.55 | $11.72 | $113.25 | 1,531 |
2019-01-03 | $11.24 | $11.40 | $11.05 | $11.21 | $108.33 | 1,628 |
2019-01-02 | $10.69 | $11.30 | $10.57 | $11.20 | $108.18 | 2,176 |
2018-12-31 | $10.99 | $10.99 | $10.76 | $10.92 | $105.52 | 5,730 |
2018-12-28 | $10.99 | $11.05 | $10.77 | $10.85 | $104.80 | 3,589 |
2018-12-27 | $10.66 | $10.93 | $10.53 | $10.93 | $105.62 | 7,584 |
2018-12-26 | $10.27 | $10.94 | $10.03 | $10.94 | $105.72 | 202,980 |
2018-12-24 | $10.45 | $10.68 | $10.05 | $10.14 | $97.99 | 4,096 |
2018-12-21 | $10.82 | $10.86 | $10.51 | $10.57 | $102.14 | 26,284 |
2018-12-20 | $11.08 | $11.28 | $10.80 | $10.81 | $104.46 | 6,461 |
2018-12-19 | $11.53 | $11.71 | $11.20 | $11.27 | $108.03 | 8,553 |
2018-12-18 | $11.64 | $11.65 | $11.35 | $11.43 | $109.56 | 3,827 |
2018-12-17 | $12.03 | $12.13 | $11.66 | $11.67 | $111.86 | 4,111 |
2018-12-14 | $12.40 | $12.44 | $12.00 | $12.04 | $115.41 | 2,109 |
2018-12-13 | $12.56 | $12.60 | $12.40 | $12.53 | $120.10 | 2,951 |
2018-12-12 | $12.64 | $12.89 | $12.58 | $12.58 | $120.58 | 8,411 |
2018-12-11 | $12.68 | $12.68 | $12.40 | $12.43 | $119.15 | 2,615 |
2018-12-10 | $12.68 | $12.68 | $12.26 | $12.46 | $119.43 | 7,053 |
2018-12-07 | $13.06 | $13.26 | $12.76 | $12.76 | $122.31 | 3,096 |
2018-12-06 | $12.90 | $12.90 | $12.43 | $12.73 | $122.02 | 4,803 |
2018-12-04 | $13.64 | $13.72 | $13.18 | $13.18 | $126.34 | 2,207 |
2018-12-03 | $13.61 | $13.73 | $13.48 | $13.73 | $131.61 | 1,852 |
2018-11-30 | $13.21 | $13.26 | $12.99 | $13.15 | $126.05 | 2,575 |
2018-11-29 | $13.33 | $13.47 | $13.14 | $13.35 | $127.96 | 4,452 |
2018-11-28 | $13.01 | $13.17 | $12.91 | $13.14 | $125.95 | 4,095 |
2018-11-27 | $13.18 | $13.25 | $12.96 | $13.01 | $124.71 | 1,867 |
2018-11-26 | $13.20 | $13.32 | $13.17 | $13.20 | $126.53 | 1,520 |
2018-11-23 | $13.17 | $13.17 | $13.04 | $13.08 | $125.38 | 2,272 |
2018-11-21 | $13.45 | $13.81 | $13.45 | $13.67 | $131.03 | 5,242 |
2018-11-20 | $13.64 | $13.64 | $13.27 | $13.32 | $127.68 | 1,521 |
2018-11-19 | $13.83 | $14.02 | $13.75 | $13.90 | $133.24 | 1,039 |
2018-11-16 | $14.03 | $14.10 | $13.82 | $14.01 | $134.29 | 4,279 |
2018-11-15 | $13.62 | $13.90 | $13.61 | $13.90 | $133.24 | 1,538 |
2018-11-14 | $14.00 | $14.01 | $13.51 | $13.68 | $131.13 | 1,854 |
2018-11-13 | $13.98 | $14.12 | $13.62 | $13.70 | $131.32 | 1,477 |
2018-11-12 | $14.61 | $14.61 | $13.95 | $13.95 | $133.72 | 196 |
2018-11-09 | $14.11 | $14.56 | $14.11 | $14.56 | $139.56 | 2,324 |
2018-11-08 | $14.73 | $14.76 | $14.38 | $14.38 | $137.84 | 645 |
2018-11-07 | $14.73 | $15.01 | $14.70 | $14.84 | $142.25 | 2,447 |
2018-11-06 | $14.46 | $14.60 | $14.26 | $14.49 | $138.89 | 1,061 |
2018-11-05 | $14.29 | $14.51 | $14.29 | $14.51 | $139.08 | 1,115 |
2018-11-02 | $14.41 | $14.45 | $14.05 | $14.16 | $135.73 | 10,566 |
2018-11-01 | $14.29 | $14.43 | $14.17 | $14.38 | $137.84 | 2,427 |
2018-10-31 | $14.33 | $14.56 | $14.18 | $14.19 | $136.02 | 12,332 |
2018-10-30 | $13.82 | $14.15 | $13.82 | $14.15 | $135.63 | 1,586 |
2018-10-29 | $14.48 | $14.48 | $13.67 | $13.75 | $131.80 | 1,206 |
2018-10-26 | $14.34 | $14.44 | $14.14 | $14.33 | $137.36 | 1,026 |
2018-10-25 | $14.59 | $14.62 | $14.39 | $14.60 | $139.95 | 1,627 |
2018-10-24 | $15.30 | $15.30 | $14.39 | $14.39 | $137.93 | 663 |
2018-10-23 | $15.35 | $15.35 | $14.93 | $15.14 | $145.12 | 1,542 |
2018-10-22 | $15.92 | $15.92 | $15.61 | $15.74 | $150.87 | 1,172 |
2018-10-19 | $16.15 | $16.15 | $15.84 | $15.88 | $152.22 | 753 |
2018-10-18 | $16.00 | $16.03 | $15.81 | $15.89 | $152.31 | 671 |
2018-10-17 | $16.39 | $16.39 | $16.11 | $16.23 | $155.57 | 1,116 |
2018-10-16 | $16.39 | $16.52 | $16.39 | $16.50 | $158.16 | 1,872 |
2018-10-15 | $16.39 | $16.45 | $16.29 | $16.45 | $157.68 | 545 |
2018-10-12 | $16.48 | $16.48 | $16.12 | $16.39 | $157.10 | 630 |
2018-10-11 | $16.52 | $16.55 | $16.14 | $16.17 | $155.00 | 6,319 |
2018-10-10 | $17.20 | $17.22 | $16.73 | $16.76 | $160.65 | 1,167 |
2018-10-09 | $17.27 | $17.65 | $17.27 | $17.50 | $167.74 | 800 |
2018-10-08 | $17.24 | $17.32 | $17.06 | $17.24 | $165.25 | 1,058 |
2018-10-05 | $17.54 | $17.54 | $17.18 | $17.36 | $166.40 | 984 |
2018-10-04 | $17.50 | $17.64 | $17.36 | $17.38 | $166.59 | 1,146 |
2018-10-03 | $17.32 | $17.65 | $17.27 | $17.62 | $168.89 | 6,781 |
2018-10-02 | $17.30 | $17.35 | $17.27 | $17.28 | $165.64 | 665 |
2018-10-01 | $17.30 | $17.46 | $17.28 | $17.39 | $166.69 | 1,064 |
2018-09-28 | $17.06 | $17.30 | $17.06 | $17.17 | $164.58 | 1,315 |
2018-09-27 | $16.98 | $17.05 | $16.88 | $17.02 | $163.14 | 459 |
2018-09-26 | $17.11 | $17.11 | $16.80 | $16.85 | $161.51 | 2,223 |
2018-09-25 | $17.17 | $17.26 | $17.10 | $17.10 | $163.91 | 1,886 |
2018-09-24 | $16.85 | $17.11 | $16.85 | $17.06 | $163.53 | 2,462 |
2018-09-21 | $16.61 | $16.71 | $16.56 | $16.64 | $159.50 | 880 |
2018-09-20 | $16.83 | $16.83 | $16.52 | $16.57 | $158.83 | 438 |
2018-09-19 | $16.43 | $16.72 | $16.43 | $16.68 | $159.88 | 1,074 |
2018-09-18 | $16.35 | $16.50 | $16.33 | $16.47 | $157.87 | 988 |
2018-09-17 | $16.23 | $16.25 | $16.09 | $16.12 | $154.52 | 493 |
2018-09-14 | $16.16 | $16.29 | $16.13 | $16.16 | $154.90 | 515 |
2018-09-13 | $16.00 | $16.12 | $15.90 | $16.09 | $154.23 | 1,153 |
2018-09-12 | $16.15 | $16.29 | $16.12 | $16.12 | $154.52 | 1,226 |
2018-09-11 | $15.67 | $16.05 | $15.67 | $15.98 | $153.14 | 884 |
2018-09-10 | $15.88 | $15.91 | $15.73 | $15.74 | $150.87 | 4,318 |
2018-09-07 | $15.68 | $15.81 | $15.50 | $15.80 | $151.45 | 15,416 |
2018-09-06 | $16.21 | $16.21 | $15.80 | $15.84 | $151.83 | 715 |
2018-09-05 | $16.00 | $16.24 | $15.98 | $16.18 | $155.09 | 1,968 |
2018-09-04 | $16.66 | $16.66 | $16.22 | $16.25 | $155.76 | 1,574 |
2018-08-31 | $16.68 | $16.68 | $16.48 | $16.60 | $159.12 | 2,611 |
2018-08-30 | $16.69 | $16.78 | $16.56 | $16.69 | $159.98 | 1,144 |
2018-08-29 | $16.65 | $16.81 | $16.61 | $16.75 | $160.55 | 459 |
2018-08-28 | $16.70 | $16.76 | $16.52 | $16.58 | $158.93 | 1,109 |
2018-08-27 | $16.61 | $16.73 | $16.59 | $16.65 | $159.60 | 6,905 |
2018-08-24 | $16.58 | $16.68 | $16.52 | $16.53 | $158.45 | 869 |
2018-08-23 | $16.44 | $16.48 | $16.38 | $16.40 | $157.20 | 594 |
2018-08-22 | $16.48 | $16.62 | $16.47 | $16.56 | $158.73 | 855 |
2018-08-21 | $16.20 | $16.40 | $16.20 | $16.28 | $156.05 | 1,199 |
2018-08-20 | $16.02 | $16.10 | $16.00 | $16.04 | $153.75 | 602 |
2018-08-17 | $16.03 | $16.09 | $15.94 | $16.05 | $153.85 | 511 |
2018-08-16 | $15.99 | $16.07 | $15.96 | $16.01 | $153.46 | 358 |
2018-08-15 | $16.45 | $16.45 | $15.80 | $15.88 | $152.22 | 8,932 |
2018-08-14 | $16.66 | $16.73 | $16.58 | $16.61 | $159.22 | 786 |
2018-08-13 | $16.82 | $16.82 | $16.47 | $16.54 | $158.54 | 2,157 |
2018-08-10 | $16.70 | $16.83 | $16.67 | $16.83 | $161.32 | 417 |
2018-08-09 | $16.89 | $16.89 | $16.63 | $16.69 | $159.98 | 422 |
2018-08-08 | $16.89 | $16.89 | $16.69 | $16.79 | $160.94 | 3,705 |
2018-08-07 | $17.28 | $17.32 | $17.04 | $17.04 | $163.33 | 10,150 |
2018-08-06 | $17.07 | $17.21 | $16.93 | $17.17 | $164.58 | 803 |
2018-08-03 | $17.17 | $17.17 | $16.87 | $16.95 | $162.47 | 1,206 |
2018-08-02 | $17.03 | $17.24 | $16.83 | $17.20 | $164.87 | 3,863 |
2018-08-01 | $17.25 | $17.25 | $16.87 | $17.14 | $164.29 | 1,544 |
2018-07-31 | $17.44 | $17.50 | $17.23 | $17.45 | $167.26 | 1,487 |
2018-07-30 | $17.43 | $17.55 | $17.43 | $17.51 | $167.84 | 313 |
2018-07-27 | $17.47 | $17.59 | $17.23 | $17.23 | $165.16 | 704 |
2018-07-26 | $17.51 | $17.61 | $17.51 | $17.58 | $168.51 | 708 |
2018-07-25 | $17.44 | $17.54 | $17.34 | $17.50 | $167.74 | 561 |
2018-07-24 | $17.24 | $17.53 | $17.24 | $17.38 | $166.59 | 2,257 |
2018-07-23 | $17.25 | $17.30 | $17.11 | $17.15 | $164.39 | 1,193 |
2018-07-20 | $17.30 | $17.30 | $17.09 | $17.22 | $165.06 | 1,384 |
2018-07-19 | $17.13 | $17.32 | $17.13 | $17.25 | $165.35 | 265 |
2018-07-18 | $17.14 | $17.25 | $16.89 | $17.25 | $165.35 | 659 |
2018-07-17 | $17.16 | $17.29 | $17.06 | $17.23 | $165.16 | 1,128 |
2018-07-16 | $17.40 | $17.40 | $17.10 | $17.27 | $165.54 | 809 |
2018-07-13 | $17.71 | $17.80 | $17.60 | $17.68 | $169.47 | 677 |
2018-07-12 | $17.67 | $17.67 | $17.37 | $17.52 | $167.94 | 2,695 |
2018-07-11 | $17.88 | $17.91 | $17.43 | $17.54 | $168.13 | 4,845 |
2018-07-10 | $18.06 | $18.24 | $17.95 | $17.99 | $172.44 | 3,874 |
2018-07-09 | $17.71 | $17.93 | $17.69 | $17.93 | $171.87 | 1,441 |
2018-07-06 | $17.35 | $17.62 | $17.34 | $17.57 | $168.41 | 2,819 |
2018-07-05 | $17.47 | $17.47 | $17.26 | $17.29 | $165.73 | 4,230 |
2018-07-03 | $17.36 | $17.53 | $17.23 | $17.34 | $166.21 | 1,073 |
2018-07-02 | $17.38 | $17.38 | $17.04 | $17.10 | $163.91 | 1,371 |
2018-06-29 | $17.42 | $17.69 | $17.42 | $17.50 | $167.74 | 2,975 |
2018-06-28 | $17.45 | $17.45 | $17.25 | $17.33 | $166.11 | 836 |
2018-06-27 | $17.30 | $17.65 | $17.29 | $17.39 | $166.69 | 4,185 |
2018-06-26 | $16.78 | $17.10 | $16.71 | $17.04 | $163.33 | 4,544 |
2018-06-25 | $17.09 | $17.09 | $16.57 | $16.70 | $160.08 | 1,391 |
2018-06-22 | $17.03 | $17.17 | $17.01 | $17.09 | $163.81 | 16,477 |
2018-06-21 | $16.78 | $16.82 | $16.49 | $16.50 | $158.16 | 3,216 |
2018-06-20 | $16.79 | $16.93 | $16.70 | $16.92 | $162.18 | 865 |
2018-06-19 | $16.33 | $16.69 | $16.33 | $16.66 | $159.69 | 513 |
2018-06-18 | $16.26 | $16.79 | $16.23 | $16.63 | $159.40 | 1,156 |
2018-06-15 | $16.63 | $16.63 | $16.25 | $16.26 | $155.86 | 1,591 |
2018-06-14 | $17.01 | $17.01 | $16.71 | $16.73 | $160.36 | 1,731 |
2018-06-13 | $16.83 | $16.95 | $16.83 | $16.94 | $162.38 | 559 |
2018-06-12 | $16.88 | $17.04 | $16.83 | $16.88 | $161.80 | 602 |
2018-06-11 | $16.70 | $16.97 | $16.70 | $16.86 | $161.61 | 745 |
2018-06-08 | $16.81 | $16.84 | $16.59 | $16.75 | $160.55 | 1,459 |
2018-06-07 | $16.58 | $16.92 | $16.58 | $16.83 | $161.32 | 1,178 |
2018-06-06 | $16.54 | $16.58 | $16.33 | $16.49 | $158.06 | 654 |
2018-06-05 | $16.31 | $16.49 | $16.24 | $16.41 | $157.30 | 488 |
2018-06-04 | $16.83 | $16.90 | $16.38 | $16.40 | $157.20 | 798 |
2018-06-01 | $16.87 | $17.04 | $16.66 | $16.74 | $160.46 | 1,686 |
2018-05-31 | $16.86 | $17.06 | $16.85 | $16.87 | $161.71 | 701 |
2018-05-30 | $16.60 | $17.09 | $16.59 | $17.06 | $163.53 | 2,620 |
2018-05-29 | $16.35 | $16.52 | $16.32 | $16.46 | $157.78 | 880 |
2018-05-25 | $16.62 | $16.62 | $16.22 | $16.55 | $158.64 | 2,983 |
2018-05-24 | $17.05 | $17.10 | $16.95 | $16.96 | $162.57 | 1,897 |
2018-05-23 | $17.31 | $17.44 | $17.09 | $17.28 | $165.64 | 1,833 |
2018-05-22 | $17.86 | $17.99 | $17.39 | $17.43 | $167.07 | 2,786 |
2018-05-21 | $17.70 | $17.83 | $17.61 | $17.81 | $170.72 | 4,498 |
2018-05-18 | $17.72 | $17.73 | $17.51 | $17.58 | $168.51 | 9,805 |
2018-05-17 | $17.39 | $17.78 | $17.39 | $17.77 | $170.33 | 4,632 |
2018-05-16 | $17.16 | $17.34 | $17.06 | $17.32 | $166.02 | 2,534 |
2018-05-15 | $17.08 | $17.21 | $16.96 | $17.18 | $164.68 | 1,224 |
2018-05-14 | $17.05 | $17.17 | $17.05 | $17.13 | $164.20 | 4,294 |
2018-05-11 | $17.05 | $17.11 | $16.86 | $16.97 | $162.66 | 1,272 |
2018-05-10 | $17.11 | $17.11 | $16.96 | $17.11 | $164.01 | 3,154 |
2018-05-09 | $16.93 | $17.31 | $16.84 | $17.00 | $162.95 | 3,337 |
2018-05-08 | $16.35 | $16.68 | $16.05 | $16.68 | $159.88 | 2,161 |
2018-05-07 | $16.48 | $16.82 | $16.38 | $16.39 | $157.10 | 3,558 |
2018-05-04 | $16.13 | $16.39 | $16.13 | $16.33 | $156.53 | 1,737 |
2018-05-03 | $16.34 | $16.38 | $16.07 | $16.15 | $154.80 | 835 |
2018-05-02 | $16.34 | $16.64 | $16.34 | $16.46 | $157.78 | 1,237 |
2018-05-01 | $16.37 | $16.41 | $16.20 | $16.38 | $157.01 | 715 |
2018-04-30 | $16.42 | $16.62 | $16.39 | $16.49 | $158.06 | 2,136 |
2018-04-27 | $16.45 | $16.45 | $16.30 | $16.34 | $156.62 | 5,238 |
2018-04-26 | $16.45 | $16.53 | $16.40 | $16.50 | $158.16 | 968 |
2018-04-25 | $16.12 | $16.37 | $16.12 | $16.34 | $156.62 | 1,940 |
2018-04-24 | $16.39 | $16.50 | $16.02 | $16.14 | $154.71 | 1,731 |
2018-04-23 | $16.11 | $16.35 | $16.02 | $16.34 | $156.62 | 1,669 |
2018-04-20 | $16.25 | $16.30 | $16.11 | $16.24 | $155.67 | 1,206 |
2018-04-19 | $16.41 | $16.53 | $16.31 | $16.34 | $156.62 | 1,031 |
2018-04-18 | $16.08 | $16.51 | $16.08 | $16.39 | $157.10 | 6,190 |
2018-04-17 | $15.86 | $16.02 | $15.83 | $15.99 | $153.27 | 2,223 |
2018-04-16 | $15.75 | $15.89 | $15.70 | $15.81 | $151.54 | 1,106 |
2018-04-13 | $15.59 | $15.90 | $15.59 | $15.79 | $151.35 | 1,876 |
2018-04-12 | $15.54 | $15.59 | $15.41 | $15.52 | $148.76 | 1,411 |
2018-04-11 | $15.40 | $15.61 | $15.33 | $15.56 | $149.15 | 1,131 |
2018-04-10 | $15.00 | $15.41 | $15.00 | $15.30 | $146.66 | 1,165 |
2018-04-09 | $14.72 | $14.89 | $14.65 | $14.67 | $140.62 | 1,345 |
2018-04-06 | $14.81 | $14.81 | $14.38 | $14.44 | $138.41 | 463 |
2018-04-05 | $14.87 | $15.06 | $14.87 | $15.01 | $143.88 | 1,446 |
2018-04-04 | $14.34 | $14.67 | $14.34 | $14.62 | $140.14 | 825 |
2018-04-03 | $14.40 | $14.63 | $14.31 | $14.63 | $140.23 | 505 |
2018-04-02 | $14.71 | $14.71 | $14.11 | $14.37 | $137.74 | 2,714 |
2018-03-29 | $14.50 | $14.87 | $14.50 | $14.83 | $142.15 | 1,134 |
2018-03-28 | $14.72 | $14.72 | $14.43 | $14.43 | $138.32 | 2,473 |
2018-03-27 | $15.07 | $15.07 | $14.68 | $14.68 | $140.71 | 1,933 |
2018-03-26 | $14.90 | $15.01 | $14.71 | $15.00 | $143.78 | 1,751 |
2018-03-23 | $14.94 | $15.15 | $14.76 | $14.78 | $141.67 | 774 |
2018-03-22 | $14.88 | $14.96 | $14.71 | $14.82 | $142.06 | 1,917 |
2018-03-21 | $14.51 | $15.09 | $14.51 | $15.09 | $144.64 | 1,371 |
2018-03-20 | $14.28 | $14.49 | $14.28 | $14.38 | $137.84 | 2,682 |
2018-03-19 | $14.40 | $14.42 | $14.08 | $14.15 | $135.63 | 860 |
2018-03-16 | $14.29 | $14.53 | $14.29 | $14.47 | $138.70 | 750 |
2018-03-15 | $14.51 | $14.58 | $14.22 | $14.26 | $136.69 | 917 |
2018-03-14 | $14.60 | $14.60 | $14.43 | $14.45 | $138.51 | 1,207 |
2018-03-13 | $14.59 | $14.65 | $14.46 | $14.46 | $138.60 | 5,223 |
2018-03-12 | $14.57 | $14.67 | $14.48 | $14.55 | $139.47 | 1,421 |
2018-03-09 | $14.43 | $14.57 | $14.43 | $14.56 | $139.56 | 908 |
2018-03-08 | $14.35 | $14.41 | $14.21 | $14.29 | $136.97 | 831 |
2018-03-07 | $14.35 | $14.57 | $14.23 | $14.34 | $137.45 | 649 |
2018-03-06 | $14.74 | $14.74 | $14.49 | $14.50 | $138.99 | 1,113 |
2018-03-05 | $14.26 | $14.67 | $14.26 | $14.64 | $140.33 | 618 |
2018-03-02 | $14.00 | $14.31 | $13.94 | $14.31 | $137.17 | 1,816 |
2018-03-01 | $14.13 | $14.35 | $14.02 | $14.14 | $135.54 | 937 |
2018-02-28 | $14.59 | $14.59 | $14.12 | $14.12 | $135.35 | 4,531 |
2018-02-27 | $14.78 | $14.89 | $14.50 | $14.50 | $138.99 | 1,147 |
2018-02-26 | $14.85 | $14.87 | $14.73 | $14.82 | $142.06 | 2,565 |
2018-02-23 | $14.53 | $14.80 | $14.53 | $14.76 | $141.48 | 387 |
2018-02-22 | $14.35 | $14.66 | $14.30 | $14.39 | $137.93 | 915 |
2018-02-21 | $14.47 | $14.57 | $14.19 | $14.19 | $136.02 | 768 |
2018-02-20 | $14.57 | $14.71 | $14.52 | $14.54 | $139.37 | 1,475 |
2018-02-16 | $14.55 | $14.75 | $14.52 | $14.52 | $139.18 | 1,615 |
2018-02-15 | $14.67 | $14.68 | $14.31 | $14.61 | $140.04 | 1,435 |
2018-02-14 | $14.00 | $14.65 | $13.99 | $14.62 | $140.14 | 4,004 |
2018-02-13 | $14.17 | $14.26 | $14.10 | $14.11 | $135.25 | 1,215 |
2018-02-12 | $14.15 | $14.40 | $14.13 | $14.32 | $137.26 | 876 |
2018-02-09 | $14.13 | $14.13 | $13.37 | $13.85 | $132.76 | 1,876 |
2018-02-08 | $14.68 | $14.70 | $13.97 | $14.00 | $134.20 | 2,099 |
2018-02-07 | $15.07 | $15.17 | $14.61 | $14.61 | $140.04 | 8,275 |
2018-02-06 | $14.60 | $15.05 | $14.37 | $14.95 | $143.30 | 15,759 |
2018-02-05 | $15.12 | $15.40 | $14.81 | $14.90 | $142.82 | 5,689 |
2018-02-02 | $15.82 | $15.82 | $15.33 | $15.37 | $147.33 | 2,975 |
2018-02-01 | $15.96 | $16.09 | $15.87 | $16.03 | $153.65 | 1,934 |
2018-01-31 | $16.06 | $16.06 | $15.82 | $15.93 | $152.69 | 7,151 |
2018-01-30 | $16.36 | $16.36 | $15.90 | $15.99 | $153.27 | 106,451 |
2018-01-29 | $16.76 | $16.76 | $16.47 | $16.48 | $157.97 | 4,792 |
2018-01-26 | $16.77 | $16.82 | $16.70 | $16.76 | $160.65 | 2,995 |
2018-01-25 | $17.03 | $17.10 | $16.65 | $16.72 | $160.27 | 12,753 |
2018-01-24 | $16.95 | $17.00 | $16.80 | $16.96 | $162.57 | 1,844 |
2018-01-23 | $16.83 | $16.90 | $16.71 | $16.90 | $161.99 | 1,695 |
2018-01-22 | $16.34 | $16.73 | $16.34 | $16.72 | $160.27 | 1,214 |
2018-01-19 | $16.35 | $16.38 | $16.23 | $16.29 | $156.15 | 14,198 |
2018-01-18 | $16.59 | $16.59 | $16.39 | $16.51 | $158.25 | 1,732 |
2018-01-17 | $16.53 | $16.68 | $16.35 | $16.55 | $158.64 | 728 |
2018-01-16 | $16.83 | $16.85 | $16.47 | $16.47 | $157.87 | 6,959 |
2018-01-12 | $16.69 | $16.82 | $16.62 | $16.75 | $160.55 | 3,362 |
2018-01-11 | $16.38 | $16.82 | $16.36 | $16.69 | $159.98 | 7,918 |
2018-01-10 | $16.45 | $16.45 | $16.20 | $16.29 | $156.15 | 2,549 |
2018-01-09 | $16.40 | $16.40 | $16.31 | $16.40 | $157.20 | 783 |
2018-01-08 | $16.25 | $16.38 | $16.18 | $16.37 | $156.91 | 529 |
2018-01-05 | $16.29 | $16.29 | $16.18 | $16.26 | $155.86 | 1,194 |
2018-01-04 | $16.34 | $16.44 | $16.19 | $16.42 | $157.39 | 11,416 |
2018-01-03 | $16.10 | $16.42 | $16.10 | $16.32 | $156.43 | 2,785 |
2018-01-02 | $15.81 | $16.09 | $15.81 | $16.09 | $154.23 | 9,041 |
2017-12-29 | $15.85 | $15.85 | $15.66 | $15.66 | $150.11 | 2,718 |
2017-12-28 | $15.71 | $15.80 | $15.63 | $15.78 | $151.26 | 5,266 |
2017-12-27 | $15.80 | $15.80 | $15.63 | $15.65 | $150.01 | 2,135 |
2017-12-26 | $15.60 | $15.82 | $15.52 | $15.82 | $151.64 | 1,213 |
2017-12-22 | $15.32 | $15.63 | $15.32 | $15.51 | $148.67 | 6,211 |
2017-12-21 | $14.88 | $15.40 | $14.88 | $15.40 | $147.61 | 5,461 |
2017-12-20 | $14.66 | $14.98 | $14.59 | $14.98 | $143.59 | 2,992 |
2017-12-19 | $14.55 | $14.73 | $14.44 | $14.59 | $139.85 | 1,410 |
2017-12-18 | $14.30 | $14.63 | $14.30 | $14.45 | $138.51 | 42,709 |
2017-12-15 | $14.66 | $14.66 | $14.41 | $14.41 | $137.08 | 988 |
2017-12-14 | $14.64 | $14.75 | $14.55 | $14.55 | $138.41 | 5,472 |
2017-12-13 | $14.88 | $14.88 | $14.67 | $14.68 | $139.65 | 1,065 |
2017-12-12 | $15.00 | $15.00 | $14.77 | $14.86 | $141.36 | 730 |
2017-12-11 | $14.91 | $15.02 | $14.85 | $14.94 | $142.12 | 326 |
2017-12-08 | $14.74 | $14.80 | $14.65 | $14.75 | $140.32 | 794 |
2017-12-07 | $14.52 | $14.62 | $14.47 | $14.61 | $138.98 | 704 |
2017-12-06 | $14.88 | $14.88 | $14.51 | $14.52 | $138.13 | 1,116 |
2017-12-05 | $15.02 | $15.11 | $14.92 | $15.02 | $142.84 | 1,133 |
2017-12-04 | $15.37 | $15.38 | $15.06 | $15.06 | $143.26 | 1,491 |
2017-12-01 | $15.14 | $15.49 | $15.13 | $15.33 | $145.83 | 1,726 |
2017-11-30 | $14.83 | $15.12 | $14.83 | $15.02 | $142.88 | 4,424 |
2017-11-29 | $14.61 | $14.70 | $14.56 | $14.69 | $139.75 | 464 |
2017-11-28 | $14.55 | $14.68 | $14.55 | $14.60 | $138.89 | 1,680 |
2017-11-27 | $14.86 | $14.86 | $14.55 | $14.56 | $138.55 | 21,601 |
2017-11-24 | $15.00 | $15.00 | $14.90 | $14.96 | $142.31 | 785 |
2017-11-22 | $14.89 | $14.91 | $14.85 | $14.89 | $141.65 | 759 |
2017-11-21 | $14.77 | $14.88 | $14.64 | $14.70 | $139.84 | 7,371 |
2017-11-20 | $14.81 | $14.81 | $14.65 | $14.70 | $139.84 | 1,136 |
2017-11-17 | $14.80 | $14.94 | $14.80 | $14.92 | $141.93 | 1,735 |
2017-11-16 | $14.78 | $14.79 | $14.66 | $14.73 | $140.13 | 1,860 |
2017-11-15 | $14.77 | $14.82 | $14.62 | $14.72 | $140.03 | 6,707 |
2017-11-14 | $15.39 | $15.39 | $14.98 | $14.98 | $142.50 | 3,717 |
2017-11-13 | $15.66 | $15.69 | $15.44 | $15.52 | $147.60 | 8,713 |
2017-11-10 | $15.85 | $15.85 | $15.61 | $15.74 | $149.73 | 3,251 |
2017-11-09 | $15.53 | $15.86 | $15.53 | $15.84 | $150.69 | 3,641 |
2017-11-08 | $15.67 | $15.83 | $15.53 | $15.66 | $148.97 | 7,904 |
2017-11-07 | $15.90 | $15.90 | $15.73 | $15.82 | $150.49 | 5,910 |
2017-11-06 | $15.37 | $15.91 | $15.37 | $15.91 | $151.35 | 11,170 |
2017-11-03 | $15.09 | $15.34 | $15.08 | $15.30 | $145.52 | 1,485 |
2017-11-02 | $15.15 | $15.15 | $14.94 | $15.07 | $143.36 | 8,282 |
2017-11-01 | $15.00 | $15.20 | $15.00 | $15.12 | $143.84 | 4,103 |
2017-10-31 | $14.55 | $14.78 | $14.52 | $14.73 | $140.13 | 8,376 |
2017-10-30 | $14.53 | $14.69 | $14.51 | $14.60 | $138.86 | 2,136 |
2017-10-27 | $13.94 | $14.47 | $13.92 | $14.46 | $137.56 | 12,805 |
2017-10-26 | $14.03 | $14.03 | $13.81 | $14.01 | $133.28 | 2,010 |
2017-10-25 | $14.13 | $14.16 | $13.93 | $13.99 | $133.09 | 786 |
2017-10-24 | $14.31 | $14.33 | $14.13 | $14.17 | $134.80 | 5,071 |
2017-10-23 | $14.48 | $14.48 | $14.22 | $14.22 | $135.27 | 712 |
2017-10-20 | $14.41 | $14.48 | $14.37 | $14.44 | $137.40 | 506 |
2017-10-19 | $14.40 | $14.50 | $14.35 | $14.43 | $137.27 | 2,513 |
2017-10-18 | $14.68 | $14.71 | $14.49 | $14.50 | $137.94 | 1,500 |
2017-10-17 | $14.53 | $14.59 | $14.47 | $14.59 | $138.79 | 1,988 |
2017-10-16 | $14.59 | $14.61 | $14.51 | $14.52 | $138.13 | 262 |
2017-10-13 | $14.65 | $14.65 | $14.53 | $14.56 | $138.51 | 1,225 |
2017-10-12 | $14.48 | $14.52 | $14.35 | $14.48 | $137.75 | 1,978 |
2017-10-11 | $14.60 | $14.63 | $14.46 | $14.63 | $139.17 | 1,972 |
2017-10-10 | $14.78 | $14.78 | $14.59 | $14.59 | $138.83 | 1,081 |
2017-10-09 | $14.60 | $14.66 | $14.59 | $14.62 | $139.08 | 2,668 |
2017-10-06 | $14.70 | $14.70 | $14.58 | $14.58 | $138.70 | 3,934 |
2017-10-05 | $14.84 | $14.89 | $14.82 | $14.85 | $141.26 | 1,250 |
2017-10-04 | $14.85 | $14.90 | $14.75 | $14.79 | $140.70 | 38,582 |
2017-10-03 | $14.84 | $14.85 | $14.81 | $14.84 | $141.17 | 2,355 |
2017-10-02 | $14.63 | $14.85 | $14.52 | $14.84 | $141.18 | 2,029 |
2017-09-29 | $14.80 | $14.86 | $14.71 | $14.84 | $141.17 | 7,314 |
2017-09-28 | $15.03 | $15.06 | $14.80 | $14.86 | $141.36 | 1,417 |
2017-09-27 | $14.96 | $15.01 | $14.77 | $14.97 | $142.41 | 8,898 |
2017-09-26 | $14.82 | $14.94 | $14.75 | $14.89 | $141.65 | 3,351 |
2017-09-25 | $14.64 | $14.87 | $14.64 | $14.84 | $141.12 | 1,884 |
2017-09-22 | $14.44 | $14.56 | $14.42 | $14.54 | $138.32 | 1,248 |
2017-09-21 | $14.29 | $14.47 | $14.22 | $14.47 | $137.65 | 5,337 |
2017-09-20 | $14.13 | $14.30 | $14.07 | $14.27 | $135.75 | 1,033 |
2017-09-19 | $14.06 | $14.06 | $13.88 | $13.94 | $132.61 | 960 |
2017-09-18 | $13.95 | $14.00 | $13.89 | $13.97 | $132.86 | 856 |
2017-09-15 | $13.94 | $13.97 | $13.84 | $13.91 | $132.33 | 331 |
2017-09-14 | $13.96 | $14.06 | $13.86 | $13.96 | $132.80 | 2,868 |
2017-09-13 | $13.63 | $13.81 | $13.63 | $13.80 | $131.28 | 1,621 |
2017-09-12 | $13.24 | $13.44 | $13.24 | $13.38 | $127.24 | 477 |
2017-09-11 | $13.06 | $13.23 | $13.06 | $13.20 | $125.57 | 453 |
2017-09-08 | $13.37 | $13.37 | $12.97 | $13.06 | $124.24 | 1,606 |
2017-09-07 | $13.48 | $13.49 | $13.33 | $13.41 | $127.57 | 821 |
2017-09-06 | $13.35 | $13.52 | $13.35 | $13.46 | $128.04 | 2,887 |
2017-09-05 | $13.30 | $13.40 | $13.18 | $13.25 | $126.05 | 1,662 |
2017-09-01 | $13.07 | $13.20 | $13.02 | $13.19 | $125.48 | 500 |
2017-08-31 | $12.91 | $13.12 | $12.88 | $13.06 | $124.24 | 9,001 |
2017-08-30 | $12.71 | $12.82 | $12.68 | $12.78 | $121.58 | 671 |
2017-08-29 | $12.73 | $12.83 | $12.59 | $12.81 | $121.85 | 3,685 |
2017-08-28 | $12.95 | $12.95 | $12.70 | $12.76 | $121.39 | 1,842 |
2017-08-25 | $13.01 | $13.01 | $12.95 | $12.95 | $123.19 | 763 |
2017-08-24 | $12.95 | $13.02 | $12.89 | $12.99 | $123.53 | 1,032 |
2017-08-23 | $12.86 | $13.11 | $12.85 | $13.03 | $123.95 | 589 |
2017-08-22 | $12.82 | $12.91 | $12.80 | $12.89 | $122.62 | 3,959 |
2017-08-21 | $12.85 | $12.90 | $12.74 | $12.80 | $121.77 | 3,558 |
2017-08-18 | $12.80 | $12.99 | $12.77 | $12.92 | $122.91 | 1,080 |
2017-08-17 | $12.90 | $13.07 | $12.81 | $12.81 | $121.86 | 844 |
2017-08-16 | $13.15 | $13.22 | $12.93 | $12.97 | $123.38 | 1,596 |
2017-08-15 | $13.15 | $13.16 | $13.01 | $13.11 | $124.72 | 1,737 |
2017-08-14 | $13.40 | $13.41 | $13.18 | $13.18 | $125.36 | 2,927 |
2017-08-11 | $13.29 | $13.41 | $13.29 | $13.40 | $127.44 | 546 |
2017-08-10 | $13.60 | $13.60 | $13.39 | $13.39 | $127.38 | 888 |
2017-08-09 | $13.57 | $13.68 | $13.52 | $13.54 | $128.81 | 562 |
2017-08-08 | $13.50 | $13.70 | $13.50 | $13.53 | $128.71 | 1,979 |
2017-08-07 | $13.62 | $13.66 | $13.48 | $13.52 | $128.62 | 1,255 |
2017-08-04 | $13.47 | $13.77 | $13.47 | $13.76 | $130.90 | 2,406 |
2017-08-03 | $14.01 | $14.01 | $13.40 | $13.47 | $128.14 | 2,028 |
2017-08-02 | $14.12 | $14.13 | $13.78 | $13.94 | $132.62 | 1,840 |
2017-08-01 | $14.44 | $14.44 | $14.26 | $14.26 | $135.65 | 16,281 |
2017-07-31 | $14.58 | $14.58 | $14.31 | $14.47 | $137.65 | 1,131 |
2017-07-28 | $14.65 | $14.84 | $14.58 | $14.58 | $138.70 | 6,446 |
2017-07-27 | $14.37 | $14.63 | $14.36 | $14.63 | $139.17 | 3,462 |
2017-07-26 | $14.55 | $14.69 | $14.43 | $14.51 | $138.03 | 5,765 |
2017-07-25 | $14.19 | $14.58 | $14.19 | $14.46 | $137.56 | 4,197 |
2017-07-24 | $14.06 | $14.15 | $13.96 | $14.03 | $133.47 | 1,793 |
2017-07-21 | $14.14 | $14.16 | $14.00 | $14.05 | $133.66 | 1,646 |
2017-07-20 | $14.47 | $14.52 | $14.20 | $14.27 | $135.75 | 768 |
2017-07-19 | $13.97 | $14.40 | $13.97 | $14.40 | $136.99 | 3,362 |
2017-07-18 | $14.17 | $14.18 | $13.90 | $13.94 | $132.61 | 5,416 |
2017-07-17 | $14.11 | $14.19 | $14.00 | $14.04 | $133.56 | 3,917 |
2017-07-14 | $13.97 | $14.07 | $13.95 | $14.03 | $133.47 | 3,296 |
2017-07-13 | $13.84 | $13.94 | $13.74 | $13.94 | $132.61 | 3,972 |
2017-07-12 | $13.94 | $14.02 | $13.73 | $13.80 | $131.28 | 7,335 |
2017-07-11 | $13.64 | $13.79 | $13.57 | $13.74 | $130.71 | 1,282 |
2017-07-10 | $13.36 | $13.65 | $13.35 | $13.61 | $129.52 | 2,720 |
2017-07-07 | $13.45 | $13.45 | $13.15 | $13.42 | $127.66 | 4,402 |
2017-07-06 | $13.87 | $13.89 | $13.50 | $13.53 | $128.71 | 21,358 |
2017-07-05 | $14.16 | $14.16 | $13.78 | $13.80 | $131.28 | 2,076 |
2017-07-03 | $14.02 | $14.31 | $14.02 | $14.29 | $135.94 | 2,238 |
2017-06-30 | $13.99 | $14.12 | $13.84 | $13.98 | $132.99 | 12,912 |
2017-06-29 | $13.75 | $14.08 | $13.75 | $13.90 | $132.23 | 12,495 |
2017-06-28 | $13.63 | $13.80 | $13.61 | $13.70 | $130.33 | 3,285 |
2017-06-27 | $13.69 | $13.78 | $13.56 | $13.58 | $129.19 | 4,291 |
2017-06-26 | $13.63 | $13.73 | $13.48 | $13.63 | $129.62 | 7,819 |
2017-06-23 | $13.42 | $13.59 | $13.42 | $13.59 | $129.23 | 1,939 |
2017-06-22 | $13.38 | $13.59 | $13.31 | $13.38 | $127.28 | 5,041 |
2017-06-21 | $13.64 | $13.65 | $13.25 | $13.32 | $126.71 | 69,691 |
2017-06-20 | $13.66 | $13.71 | $13.39 | $13.64 | $129.76 | 3,382 |
2017-06-19 | $13.98 | $13.98 | $13.85 | $13.85 | $131.76 | 373 |
2017-06-16 | $13.87 | $13.93 | $13.77 | $13.93 | $132.52 | 764 |
2017-06-15 | $14.06 | $14.13 | $13.73 | $13.74 | $130.71 | 815 |
2017-06-14 | $14.51 | $14.51 | $14.10 | $14.15 | $134.61 | 860 |
2017-06-13 | $14.38 | $14.59 | $14.36 | $14.59 | $138.79 | 536 |
2017-06-12 | $14.42 | $14.44 | $14.30 | $14.37 | $136.73 | 2,210 |
2017-06-09 | $13.86 | $14.32 | $13.86 | $14.17 | $134.80 | 1,395 |
2017-06-08 | $13.86 | $13.99 | $13.81 | $13.81 | $131.37 | 1,220 |
2017-06-07 | $14.43 | $14.43 | $13.93 | $13.93 | $132.52 | 2,666 |
2017-06-06 | $14.21 | $14.46 | $14.17 | $14.46 | $137.56 | 1,608 |
2017-06-05 | $14.20 | $14.27 | $14.16 | $14.26 | $135.68 | 533 |
2017-06-02 | $14.46 | $14.47 | $14.16 | $14.25 | $135.57 | 892 |
2017-06-01 | $14.42 | $14.69 | $14.39 | $14.55 | $138.41 | 5,953 |
2017-05-31 | $14.41 | $14.46 | $14.32 | $14.43 | $137.24 | 426 |
2017-05-30 | $14.88 | $14.88 | $14.58 | $14.59 | $138.79 | 646 |
2017-05-26 | $14.92 | $14.99 | $14.86 | $14.98 | $142.50 | 641 |
2017-05-25 | $15.30 | $15.40 | $14.82 | $14.89 | $141.65 | 1,515 |
2017-05-24 | $15.46 | $15.48 | $15.28 | $15.30 | $145.55 | 2,341 |
2017-05-23 | $15.56 | $15.56 | $15.37 | $15.48 | $147.26 | 4,092 |
2017-05-22 | $15.67 | $15.71 | $15.43 | $15.46 | $147.07 | 1,177 |
2017-05-19 | $15.30 | $15.61 | $15.30 | $15.58 | $148.21 | 2,505 |
2017-05-18 | $15.18 | $15.25 | $15.06 | $15.18 | $144.41 | 1,799 |
2017-05-17 | $15.33 | $15.46 | $15.20 | $15.20 | $144.60 | 1,406 |
2017-05-16 | $15.63 | $15.63 | $15.37 | $15.46 | $147.07 | 507 |
2017-05-15 | $15.80 | $15.83 | $15.50 | $15.58 | $148.21 | 1,721 |
2017-05-12 | $15.44 | $15.50 | $15.39 | $15.43 | $146.78 | 1,456 |
2017-05-11 | $15.64 | $15.66 | $15.43 | $15.43 | $146.78 | 684 |
2017-05-10 | $15.32 | $15.61 | $15.32 | $15.56 | $148.06 | 782 |
2017-05-09 | $15.39 | $15.39 | $15.17 | $15.22 | $144.75 | 1,607 |
2017-05-08 | $15.23 | $15.37 | $15.19 | $15.37 | $146.21 | 3,326 |
2017-05-05 | $14.83 | $15.21 | $14.76 | $15.21 | $144.70 | 2,981 |
2017-05-04 | $15.01 | $15.01 | $14.60 | $14.73 | $140.12 | 4,553 |
2017-05-03 | $15.12 | $15.26 | $15.06 | $15.18 | $144.41 | 955 |
2017-05-02 | $15.39 | $15.44 | $15.13 | $15.20 | $144.60 | 2,462 |
2017-05-01 | $15.41 | $15.41 | $15.30 | $15.38 | $146.31 | 2,810 |
2017-04-28 | $15.56 | $15.60 | $15.40 | $15.40 | $146.50 | 619 |
2017-04-27 | $15.69 | $15.69 | $15.26 | $15.46 | $147.07 | 2,727 |
2017-04-26 | $15.83 | $16.08 | $15.82 | $15.82 | $150.49 | 249 |
2017-04-25 | $15.71 | $15.82 | $15.69 | $15.81 | $150.40 | 454 |
2017-04-24 | $15.77 | $15.77 | $15.63 | $15.70 | $149.40 | 741 |
2017-04-21 | $15.56 | $15.70 | $15.52 | $15.68 | $149.16 | 302 |
2017-04-20 | $15.66 | $15.75 | $15.65 | $15.65 | $148.88 | 5,476 |
2017-04-19 | $16.03 | $16.05 | $15.56 | $15.59 | $148.31 | 4,082 |
2017-04-18 | $16.13 | $16.26 | $15.98 | $16.01 | $152.30 | 6,814 |
2017-04-17 | $16.13 | $16.25 | $16.13 | $16.22 | $154.26 | 2,610 |
2017-04-13 | $16.51 | $16.51 | $16.12 | $16.17 | $153.78 | 536 |
2017-04-12 | $16.66 | $16.80 | $16.47 | $16.51 | $157.07 | 1,205 |
2017-04-11 | $16.67 | $16.68 | $16.44 | $16.68 | $158.68 | 4,795 |
2017-04-10 | $16.66 | $16.72 | $16.66 | $16.72 | $159.06 | 925 |
2017-04-07 | $16.57 | $16.58 | $16.41 | $16.42 | $156.20 | 1,193 |
2017-04-06 | $16.49 | $16.59 | $16.47 | $16.54 | $157.34 | 1,693 |
2017-04-05 | $16.72 | $16.86 | $16.34 | $16.38 | $155.83 | 2,334 |
2017-04-04 | $16.35 | $16.53 | $16.22 | $16.53 | $157.25 | 6,899 |
2017-04-03 | $16.37 | $16.38 | $16.19 | $16.31 | $155.16 | 1,977 |
2017-03-31 | $16.50 | $16.50 | $16.32 | $16.42 | $156.16 | 386 |
2017-03-30 | $16.58 | $16.58 | $16.41 | $16.45 | $156.49 | 1,327 |
2017-03-29 | $16.20 | $16.59 | $16.20 | $16.56 | $157.53 | 3,749 |
2017-03-28 | $15.80 | $16.16 | $15.80 | $16.13 | $153.44 | 880 |
2017-03-27 | $15.56 | $15.81 | $15.51 | $15.76 | $149.92 | 8,179 |
2017-03-24 | $15.84 | $15.84 | $15.69 | $15.73 | $149.64 | 714 |
2017-03-23 | $15.71 | $15.90 | $15.71 | $15.77 | $149.97 | 1,312 |
2017-03-22 | $15.75 | $15.87 | $15.69 | $15.82 | $150.46 | 7,228 |
2017-03-21 | $16.24 | $16.25 | $15.87 | $15.87 | $150.97 | 2,549 |
2017-03-20 | $16.00 | $16.18 | $15.98 | $16.14 | $153.54 | 1,463 |
2017-03-17 | $16.31 | $16.32 | $16.13 | $16.18 | $153.92 | 4,332 |
2017-03-16 | $16.38 | $16.38 | $16.18 | $16.19 | $153.97 | 3,672 |
2017-03-15 | $16.01 | $16.35 | $15.96 | $16.35 | $155.54 | 3,982 |
2017-03-14 | $15.97 | $15.97 | $15.60 | $15.84 | $150.69 | 2,532 |
2017-03-13 | $15.94 | $16.09 | $15.94 | $16.08 | $152.92 | 1,408 |
2017-03-10 | $16.17 | $16.20 | $15.90 | $15.95 | $151.73 | 2,395 |
2017-03-09 | $15.89 | $16.08 | $15.65 | $16.08 | $152.97 | 14,988 |
2017-03-08 | $16.59 | $16.59 | $15.93 | $15.93 | $151.58 | 7,255 |
2017-03-07 | $16.82 | $16.82 | $16.62 | $16.62 | $158.11 | 1,288 |
2017-03-06 | $16.61 | $16.79 | $16.57 | $16.79 | $159.72 | 722 |
2017-03-03 | $16.66 | $16.72 | $16.63 | $16.66 | $158.49 | 401 |
2017-03-02 | $16.87 | $16.87 | $16.68 | $16.68 | $158.68 | 1,949 |
2017-03-01 | $16.75 | $17.03 | $16.75 | $17.00 | $161.72 | 572 |
2017-02-28 | $16.65 | $16.69 | $16.54 | $16.61 | $158.01 | 5,541 |
2017-02-27 | $16.63 | $16.77 | $16.59 | $16.76 | $159.44 | 1,584 |
2017-02-24 | $16.83 | $16.88 | $16.57 | $16.57 | $157.68 | 2,240 |
2017-02-23 | $17.34 | $17.34 | $16.82 | $16.93 | $161.05 | 6,109 |
2017-02-22 | $17.49 | $17.49 | $17.02 | $17.02 | $161.91 | 1,017 |
2017-02-21 | $17.48 | $17.62 | $17.47 | $17.53 | $166.76 | 21,297 |
2017-02-17 | $17.41 | $17.45 | $17.30 | $17.37 | $165.24 | 844 |
2017-02-16 | $17.82 | $17.82 | $17.43 | $17.45 | $166.00 | 2,646 |
2017-02-15 | $17.65 | $17.70 | $17.61 | $17.63 | $167.67 | 1,366 |
2017-02-14 | $17.61 | $17.72 | $17.38 | $17.71 | $168.47 | 7,595 |
2017-02-13 | $17.70 | $17.70 | $17.45 | $17.59 | $167.33 | 5,731 |
2017-02-10 | $17.68 | $17.80 | $17.66 | $17.69 | $168.27 | 3,751 |
2017-02-09 | $17.17 | $17.50 | $17.17 | $17.49 | $166.35 | 2,216 |
2017-02-08 | $17.02 | $17.19 | $16.69 | $17.10 | $162.67 | 27,781 |
2017-02-07 | $17.51 | $17.51 | $16.93 | $17.09 | $162.60 | 10,619 |
2017-02-06 | $17.92 | $17.95 | $17.51 | $17.54 | $166.86 | 688 |
2017-02-03 | $17.65 | $17.91 | $17.65 | $17.86 | $169.88 | 18,582 |
2017-02-02 | $17.59 | $17.69 | $17.45 | $17.63 | $167.75 | 1,340 |
2017-02-01 | $17.71 | $17.71 | $17.32 | $17.48 | $166.29 | 6,652 |
2017-01-31 | $17.63 | $17.63 | $17.41 | $17.63 | $167.70 | 9,525 |
2017-01-30 | $18.05 | $18.05 | $17.37 | $17.55 | $166.95 | 6,060 |
2017-01-27 | $18.29 | $18.29 | $18.04 | $18.11 | $172.28 | 3,161 |
2017-01-26 | $18.27 | $18.40 | $18.27 | $18.31 | $174.18 | 11,063 |
2017-01-25 | $18.16 | $18.37 | $18.04 | $18.16 | $172.76 | 7,089 |
2017-01-24 | $17.92 | $18.24 | $17.92 | $18.11 | $172.28 | 8,689 |
2017-01-23 | $18.01 | $18.02 | $17.74 | $17.85 | $169.81 | 1,593 |
2017-01-20 | $18.11 | $18.29 | $18.06 | $18.10 | $172.18 | 6,864 |
2017-01-19 | $18.10 | $18.10 | $17.99 | $18.04 | $171.61 | 994 |
2017-01-18 | $18.14 | $18.17 | $17.99 | $18.04 | $171.61 | 951 |
2017-01-17 | $18.24 | $18.33 | $18.12 | $18.20 | $173.14 | 1,865 |
2017-01-13 | $18.18 | $18.18 | $18.03 | $18.09 | $172.09 | 1,352 |
2017-01-12 | $18.33 | $18.35 | $18.11 | $18.15 | $172.64 | 1,955 |
2017-01-11 | $18.13 | $18.23 | $18.01 | $18.20 | $173.14 | 1,899 |
2017-01-10 | $18.12 | $18.19 | $18.08 | $18.08 | $171.99 | 549 |
2017-01-09 | $18.49 | $18.49 | $18.09 | $18.09 | $172.09 | 3,239 |
2017-01-06 | $18.61 | $18.69 | $18.43 | $18.56 | $176.56 | 1,712 |
2017-01-05 | $18.59 | $18.69 | $18.47 | $18.60 | $176.95 | 882 |
2017-01-04 | $18.42 | $18.56 | $18.37 | $18.51 | $176.08 | 522 |
2017-01-03 | $18.44 | $18.72 | $18.15 | $18.42 | $175.27 | 2,177 |
2016-12-30 | $18.37 | $18.42 | $18.19 | $18.23 | $173.42 | 2,349 |
2016-12-29 | $18.37 | $18.39 | $18.27 | $18.32 | $174.31 | 569 |
2016-12-28 | $18.66 | $18.66 | $18.41 | $18.47 | $175.73 | 3,058 |
2016-12-27 | $18.59 | $18.67 | $18.59 | $18.66 | $177.56 | 872 |
2016-12-23 | $18.65 | $18.70 | $18.51 | $18.56 | $176.56 | 727 |
2016-12-22 | $18.62 | $18.72 | $18.62 | $18.68 | $177.70 | 352 |
2016-12-21 | $18.66 | $18.79 | $18.64 | $18.64 | $177.28 | 564 |
2016-12-20 | $18.79 | $18.84 | $18.61 | $18.61 | $177.00 | 774 |
2016-12-19 | $18.63 | $18.79 | $18.63 | $18.77 | $178.56 | 1,679 |
2016-12-16 | $18.78 | $18.81 | $18.65 | $18.75 | $177.74 | 1,751 |
2016-12-15 | $18.72 | $18.83 | $18.39 | $18.76 | $177.84 | 1,608 |
2016-12-14 | $19.18 | $19.27 | $18.69 | $18.73 | $177.55 | 2,452 |
2016-12-13 | $19.24 | $19.50 | $19.03 | $19.38 | $183.69 | 8,551 |
2016-12-12 | $19.71 | $19.94 | $19.09 | $19.10 | $181.06 | 7,595 |
2016-12-09 | $19.19 | $19.22 | $19.14 | $19.18 | $181.82 | 2,033 |
2016-12-08 | $19.00 | $19.15 | $18.75 | $19.07 | $180.78 | 2,175 |
2016-12-07 | $18.96 | $19.04 | $18.77 | $18.94 | $179.54 | 1,591 |
2016-12-06 | $19.06 | $19.06 | $18.70 | $18.93 | $179.45 | 2,476 |
2016-12-05 | $18.99 | $19.30 | $18.99 | $19.02 | $180.30 | 3,186 |
2016-12-02 | $18.92 | $18.96 | $18.84 | $18.86 | $178.79 | 2,355 |
2016-12-01 | $19.34 | $19.35 | $18.79 | $18.92 | $179.35 | 4,333 |
2016-11-30 | $18.04 | $18.84 | $18.04 | $18.80 | $178.17 | 6,428 |
2016-11-29 | $16.88 | $17.13 | $16.72 | $17.02 | $161.34 | 805 |
2016-11-28 | $17.80 | $17.80 | $17.24 | $17.24 | $163.43 | 702 |
2016-11-25 | $18.02 | $18.02 | $17.72 | $17.78 | $168.58 | 2,084 |
2016-11-23 | $17.99 | $18.06 | $17.98 | $18.04 | $171.01 | 674 |
2016-11-22 | $17.98 | $17.98 | $17.53 | $17.87 | $169.40 | 758 |
2016-11-21 | $17.61 | $17.93 | $17.61 | $17.92 | $169.87 | 1,932 |
2016-11-18 | $17.14 | $17.41 | $17.14 | $17.25 | $163.52 | 959 |
2016-11-17 | $17.41 | $17.62 | $17.05 | $17.09 | $162.01 | 4,818 |
2016-11-16 | $17.45 | $17.67 | $17.32 | $17.36 | $164.57 | 3,419 |
2016-11-15 | $16.88 | $17.50 | $16.88 | $17.45 | $165.42 | 4,798 |
2016-11-14 | $16.58 | $16.76 | $16.35 | $16.76 | $158.88 | 2,889 |
2016-11-11 | $16.68 | $16.70 | $16.39 | $16.56 | $157.01 | 4,665 |
2016-11-10 | $17.01 | $17.04 | $16.79 | $16.92 | $160.40 | 559 |
2016-11-09 | $16.62 | $17.12 | $16.62 | $16.97 | $160.87 | 1,784 |
2016-11-08 | $16.64 | $16.68 | $16.48 | $16.59 | $157.27 | 735 |
2016-11-07 | $16.46 | $16.68 | $16.46 | $16.66 | $157.93 | 17,799 |
2016-11-04 | $16.45 | $16.52 | $16.30 | $16.33 | $154.80 | 457 |
2016-11-03 | $16.59 | $16.59 | $16.31 | $16.41 | $155.56 | 764 |
2016-11-02 | $16.50 | $16.53 | $16.19 | $16.40 | $155.44 | 1,663 |
2016-11-01 | $16.71 | $16.92 | $16.33 | $16.60 | $157.39 | 1,063 |
2016-10-31 | $17.01 | $17.01 | $16.61 | $16.61 | $157.46 | 2,715 |
2016-10-28 | $17.28 | $17.45 | $17.01 | $17.01 | $161.25 | 1,540 |
2016-10-27 | $17.30 | $17.43 | $17.19 | $17.28 | $163.81 | 1,534 |
2016-10-26 | $17.20 | $17.30 | $16.99 | $17.17 | $162.76 | 1,636 |
2016-10-25 | $17.60 | $17.69 | $17.25 | $17.25 | $163.52 | 2,198 |
2016-10-24 | $17.93 | $17.93 | $17.53 | $17.61 | $166.94 | 450 |
2016-10-21 | $17.89 | $18.02 | $17.80 | $17.87 | $169.40 | 598 |
2016-10-20 | $17.98 | $18.06 | $17.79 | $17.99 | $170.54 | 461 |
2016-10-19 | $17.81 | $18.25 | $17.81 | $18.09 | $171.49 | 3,772 |
2016-10-18 | $17.83 | $17.83 | $17.68 | $17.71 | $167.88 | 987 |
2016-10-17 | $17.76 | $17.76 | $17.63 | $17.66 | $167.42 | 774 |
2016-10-14 | $18.17 | $18.17 | $17.89 | $17.89 | $169.60 | 1,631 |
2016-10-13 | $18.03 | $18.17 | $17.78 | $18.08 | $171.39 | 3,160 |
2016-10-12 | $18.13 | $18.13 | $18.00 | $18.07 | $171.30 | 1,087 |
2016-10-11 | $18.36 | $18.36 | $18.02 | $18.19 | $172.40 | 831 |
2016-10-10 | $18.20 | $18.49 | $18.20 | $18.42 | $174.61 | 1,053 |
2016-10-07 | $18.24 | $18.24 | $18.03 | $18.10 | $171.58 | 534 |
2016-10-06 | $18.26 | $18.33 | $18.13 | $18.27 | $173.19 | 13,188 |
2016-10-05 | $18.02 | $18.36 | $18.02 | $18.24 | $172.91 | 6,297 |
2016-10-04 | $18.15 | $18.15 | $17.77 | $17.87 | $169.40 | 4,202 |
2016-10-03 | $18.01 | $18.13 | $17.84 | $18.10 | $171.58 | 544 |
2016-09-30 | $17.85 | $18.10 | $17.80 | $18.05 | $171.11 | 841 |
2016-09-29 | $17.50 | $18.04 | $17.50 | $17.79 | $168.66 | 7,509 |
2016-09-28 | $16.62 | $17.51 | $16.50 | $17.46 | $165.50 | 7,371 |
2016-09-27 | $16.78 | $16.78 | $16.34 | $16.49 | $156.32 | 1,086 |
2016-09-26 | $16.86 | $17.14 | $16.83 | $16.83 | $159.54 | 1,846 |
2016-09-23 | $17.35 | $17.38 | $16.76 | $16.90 | $160.21 | 979 |
2016-09-22 | $17.56 | $17.69 | $17.32 | $17.37 | $164.63 | 971 |
2016-09-21 | $16.85 | $17.30 | $16.85 | $17.30 | $164.00 | 1,731 |
2016-09-20 | $16.91 | $16.92 | $16.77 | $16.77 | $158.97 | 153 |
2016-09-19 | $16.97 | $17.06 | $16.87 | $16.90 | $160.21 | 2,487 |
2016-09-16 | $16.85 | $16.89 | $16.82 | $16.89 | $160.06 | 577 |
2016-09-15 | $16.77 | $17.11 | $16.77 | $16.97 | $160.87 | 556 |
2016-09-14 | $16.99 | $17.17 | $16.70 | $16.70 | $158.31 | 1,804 |
2016-09-13 | $17.63 | $17.63 | $17.01 | $17.08 | $161.91 | 6,843 |
2016-09-12 | $17.61 | $17.90 | $17.50 | $17.81 | $168.83 | 1,900 |
2016-09-09 | $18.15 | $18.15 | $17.79 | $17.79 | $168.64 | 1,458 |
2016-09-08 | $17.97 | $18.40 | $17.94 | $18.36 | $174.05 | 2,274 |
2016-09-07 | $18.00 | $18.07 | $17.88 | $17.92 | $169.87 | 3,999 |
2016-09-06 | $17.63 | $17.83 | $17.63 | $17.83 | $169.02 | 3,586 |
2016-09-02 | $17.52 | $17.66 | $17.52 | $17.65 | $167.32 | 536 |
2016-09-01 | $17.20 | $17.34 | $17.15 | $17.34 | $164.34 | 1,231 |
2016-08-31 | $17.67 | $17.67 | $17.22 | $17.26 | $163.58 | 1,430 |
2016-08-30 | $17.81 | $18.00 | $17.65 | $17.73 | $168.07 | 4,652 |
2016-08-29 | $17.64 | $17.81 | $17.63 | $17.76 | $168.36 | 787 |
2016-08-26 | $17.66 | $17.97 | $17.57 | $17.67 | $167.50 | 2,876 |
2016-08-25 | $17.64 | $17.73 | $17.62 | $17.69 | $167.69 | 331 |
2016-08-24 | $17.82 | $17.84 | $17.64 | $17.70 | $167.79 | 820 |
2016-08-23 | $17.74 | $17.90 | $17.74 | $17.86 | $169.35 | 7,372 |
2016-08-22 | $17.80 | $17.80 | $17.57 | $17.66 | $167.41 | 1,838 |
2016-08-19 | $18.02 | $18.02 | $17.76 | $17.88 | $169.50 | 26,958 |
2016-08-18 | $17.59 | $17.99 | $17.59 | $17.99 | $170.54 | 2,716 |
2016-08-17 | $17.48 | $17.56 | $17.37 | $17.51 | $165.99 | 415 |
2016-08-16 | $17.47 | $17.56 | $17.27 | $17.49 | $165.80 | 1,151 |
2016-08-15 | $17.34 | $17.51 | $17.34 | $17.46 | $165.51 | 1,173 |
2016-08-12 | $17.18 | $17.33 | $17.16 | $17.27 | $163.71 | 528 |
2016-08-11 | $16.87 | $17.25 | $16.87 | $17.17 | $162.76 | 365 |
2016-08-10 | $16.95 | $16.98 | $16.79 | $16.79 | $159.16 | 212 |
2016-08-09 | $17.06 | $17.06 | $16.87 | $16.92 | $160.40 | 897 |
2016-08-08 | $16.88 | $17.22 | $16.88 | $17.08 | $161.91 | 2,933 |
2016-08-05 | $16.55 | $16.77 | $16.46 | $16.75 | $158.78 | 578 |
2016-08-04 | $16.37 | $16.75 | $16.37 | $16.50 | $156.44 | 1,576 |
2016-08-03 | $16.09 | $16.42 | $16.09 | $16.38 | $155.28 | 318 |
2016-08-02 | $15.85 | $16.02 | $15.63 | $15.89 | $150.63 | 3,785 |
2016-08-01 | $16.43 | $16.43 | $15.75 | $15.75 | $149.31 | 1,691 |
2016-07-29 | $16.04 | $16.48 | $15.95 | $16.48 | $156.22 | 641 |
2016-07-28 | $15.90 | $16.09 | $15.90 | $16.05 | $152.15 | 658 |
2016-07-27 | $16.13 | $16.13 | $15.81 | $15.91 | $150.82 | 1,222 |
2016-07-26 | $15.99 | $16.25 | $15.98 | $16.25 | $154.04 | 5,919 |
2016-07-25 | $16.45 | $16.45 | $15.94 | $15.98 | $151.49 | 2,003 |
2016-07-22 | $16.50 | $16.54 | $16.40 | $16.51 | $156.55 | 2,355 |
2016-07-21 | $16.60 | $16.67 | $16.49 | $16.51 | $156.49 | 2,735 |
2016-07-20 | $16.53 | $16.74 | $16.33 | $16.67 | $158.03 | 4,415 |
2016-07-19 | $16.77 | $16.77 | $16.60 | $16.62 | $157.55 | 3,687 |
2016-07-18 | $16.84 | $16.84 | $16.65 | $16.84 | $159.62 | 888 |
2016-07-15 | $16.93 | $16.99 | $16.78 | $16.82 | $159.45 | 310 |
2016-07-14 | $17.01 | $17.01 | $16.85 | $16.88 | $160.02 | 3,585 |
2016-07-13 | $17.19 | $17.19 | $16.69 | $16.84 | $159.64 | 1,070 |
2016-07-12 | $16.77 | $17.21 | $16.77 | $17.16 | $162.67 | 1,787 |
2016-07-11 | $16.61 | $16.70 | $16.56 | $16.57 | $157.08 | 1,658 |
2016-07-08 | $16.46 | $16.62 | $16.39 | $16.57 | $157.08 | 540 |
2016-07-07 | $16.59 | $16.82 | $16.23 | $16.31 | $154.61 | 421 |
2016-07-06 | $16.30 | $16.52 | $16.27 | $16.52 | $156.60 | 295 |
2016-07-05 | $16.67 | $16.67 | $16.17 | $16.37 | $155.18 | 4,331 |
2016-07-01 | $16.86 | $16.88 | $16.77 | $16.80 | $159.26 | 314 |
2016-06-30 | $16.60 | $16.61 | $16.52 | $16.56 | $156.98 | 862 |
2016-06-29 | $16.50 | $16.68 | $16.45 | $16.56 | $156.98 | 1,520 |
2016-06-28 | $15.70 | $16.23 | $15.70 | $16.22 | $153.76 | 624 |
2016-06-27 | $16.10 | $16.12 | $15.46 | $15.46 | $146.56 | 1,765 |
2016-06-24 | $16.45 | $16.65 | $16.21 | $16.33 | $154.82 | 2,788 |
2016-06-23 | $17.04 | $17.13 | $17.03 | $17.11 | $162.20 | 410 |
2016-06-22 | $17.09 | $17.09 | $16.82 | $16.87 | $159.92 | 680 |
2016-06-21 | $16.82 | $17.05 | $16.62 | $17.03 | $161.44 | 1,481 |
2016-06-20 | $16.67 | $16.85 | $16.67 | $16.78 | $159.07 | 1,210 |
2016-06-17 | $16.10 | $16.52 | $16.10 | $16.41 | $155.56 | 1,319 |
2016-06-16 | $16.33 | $16.33 | $15.74 | $16.08 | $152.43 | 1,435 |
2016-06-15 | $16.52 | $16.63 | $16.32 | $16.45 | $155.94 | 572 |
2016-06-14 | $16.39 | $16.60 | $16.33 | $16.37 | $155.18 | 535 |
2016-06-13 | $16.36 | $16.73 | $16.35 | $16.46 | $156.07 | 1,696 |
2016-06-10 | $17.00 | $17.01 | $16.47 | $16.47 | $156.13 | 1,132 |
2016-06-09 | $17.26 | $17.26 | $17.05 | $17.21 | $163.14 | 695 |
2016-06-08 | $17.55 | $17.80 | $17.30 | $17.32 | $164.19 | 2,846 |
2016-06-07 | $16.95 | $17.52 | $16.95 | $17.49 | $165.80 | 1,193 |
2016-06-06 | $16.58 | $16.97 | $16.58 | $16.95 | $160.73 | 968 |
2016-06-03 | $16.56 | $16.56 | $16.46 | $16.51 | $156.51 | 269 |
2016-06-02 | $16.46 | $16.60 | $16.32 | $16.60 | $157.36 | 698 |
2016-06-01 | $16.47 | $16.57 | $16.31 | $16.57 | $157.08 | 458 |
2016-05-31 | $16.55 | $16.77 | $16.48 | $16.55 | $156.89 | 2,072 |
2016-05-27 | $16.50 | $16.58 | $16.45 | $16.58 | $157.17 | 466 |
2016-05-26 | $16.72 | $16.95 | $16.60 | $16.63 | $157.65 | 984 |
2016-05-25 | $16.26 | $16.70 | $16.26 | $16.64 | $157.76 | 1,725 |
2016-05-24 | $16.19 | $16.40 | $16.19 | $16.23 | $153.85 | 964 |
2016-05-23 | $16.02 | $16.23 | $15.94 | $16.23 | $153.83 | 552 |
2016-05-20 | $16.02 | $16.18 | $16.00 | $16.18 | $153.38 | 459 |
2016-05-19 | $15.75 | $15.99 | $15.53 | $15.99 | $151.61 | 593 |
2016-05-18 | $16.38 | $16.39 | $15.95 | $16.00 | $151.67 | 796 |
2016-05-17 | $16.15 | $16.43 | $16.15 | $16.31 | $154.61 | 1,011 |
2016-05-16 | $15.93 | $16.30 | $15.93 | $16.17 | $153.28 | 1,191 |
2016-05-13 | $16.02 | $16.02 | $15.78 | $15.79 | $149.68 | 738 |
2016-05-12 | $16.05 | $16.22 | $15.99 | $16.03 | $151.96 | 914 |
2016-05-11 | $15.70 | $16.11 | $15.70 | $15.95 | $151.22 | 229 |
2016-05-10 | $15.55 | $15.74 | $15.51 | $15.74 | $149.21 | 892 |
2016-05-09 | $15.51 | $15.51 | $15.12 | $15.30 | $145.04 | 9,106 |
2016-05-06 | $15.64 | $15.87 | $15.56 | $15.56 | $147.50 | 84,152 |
2016-05-05 | $15.63 | $15.94 | $15.59 | $15.70 | $148.83 | 405 |
2016-05-04 | $15.66 | $15.90 | $15.26 | $15.33 | $145.28 | 1,003 |
2016-05-03 | $16.19 | $16.19 | $15.64 | $15.64 | $148.26 | 659 |
2016-05-02 | $16.22 | $16.43 | $16.19 | $16.33 | $154.80 | 3,677 |
2016-04-29 | $16.75 | $16.80 | $16.23 | $16.54 | $156.79 | 1,860 |
2016-04-28 | $16.85 | $17.00 | $16.50 | $16.50 | $156.41 | 1,041 |
2016-04-27 | $16.61 | $16.99 | $16.56 | $16.86 | $159.83 | 8,758 |
2016-04-26 | $16.13 | $16.48 | $16.13 | $16.48 | $156.22 | 674 |
2016-04-25 | $16.31 | $16.31 | $16.10 | $16.12 | $152.81 | 800 |
2016-04-22 | $16.08 | $16.33 | $16.08 | $16.30 | $154.52 | 1,493 |
2016-04-21 | $16.05 | $16.07 | $15.83 | $15.86 | $150.35 | 1,136 |
2016-04-20 | $15.88 | $16.19 | $15.66 | $16.04 | $152.05 | 7,910 |
2016-04-19 | $15.42 | $15.93 | $15.42 | $15.85 | $150.26 | 1,813 |
2016-04-18 | $14.68 | $15.38 | $14.68 | $15.32 | $145.26 | 2,741 |
2016-04-15 | $15.27 | $15.27 | $14.91 | $15.07 | $142.86 | 1,073 |
2016-04-14 | $15.20 | $15.31 | $15.10 | $15.29 | $144.94 | 2,448 |
2016-04-13 | $15.48 | $15.48 | $15.12 | $15.26 | $144.66 | 1,220 |
2016-04-12 | $14.64 | $15.48 | $14.64 | $15.42 | $146.18 | 6,441 |
2016-04-11 | $14.71 | $14.71 | $14.51 | $14.54 | $137.84 | 2,230 |
2016-04-08 | $14.15 | $14.56 | $14.15 | $14.43 | $136.79 | 2,665 |
2016-04-07 | $14.00 | $14.00 | $13.84 | $13.84 | $131.20 | 369 |
2016-04-06 | $13.61 | $14.07 | $13.61 | $14.01 | $132.81 | 2,329 |
2016-04-05 | $13.59 | $13.67 | $13.56 | $13.67 | $129.59 | 596 |
2016-04-04 | $13.90 | $13.90 | $13.59 | $13.59 | $128.84 | 311 |
2016-04-01 | $13.92 | $13.92 | $13.73 | $13.80 | $130.82 | 388 |
2016-03-31 | $14.04 | $14.16 | $14.04 | $14.13 | $133.95 | 421 |
2016-03-30 | $14.15 | $14.20 | $13.90 | $13.99 | $132.59 | 380 |
2016-03-29 | $13.64 | $13.91 | $13.43 | $13.91 | $131.86 | 1,747 |
2016-03-28 | $13.91 | $13.91 | $13.61 | $13.77 | $130.53 | 402 |
2016-03-24 | $13.59 | $13.93 | $13.26 | $13.90 | $131.77 | 1,824 |
2016-03-23 | $14.06 | $14.14 | $13.74 | $13.75 | $130.34 | 1,017 |
2016-03-22 | $14.33 | $14.47 | $14.32 | $14.39 | $136.41 | 1,180 |
2016-03-21 | $14.49 | $14.63 | $14.23 | $14.37 | $136.22 | 2,825 |
2016-03-18 | $14.62 | $14.79 | $14.35 | $14.53 | $137.74 | 9,490 |
2016-03-17 | $14.30 | $14.64 | $14.30 | $14.56 | $138.02 | 1,740 |
2016-03-16 | $13.78 | $14.21 | $13.78 | $14.21 | $134.71 | 1,219 |
2016-03-15 | $13.69 | $13.76 | $13.42 | $13.76 | $130.44 | 1,905 |
2016-03-14 | $13.68 | $13.87 | $13.62 | $13.81 | $130.91 | 1,186 |
2016-03-11 | $13.46 | $14.00 | $13.46 | $13.95 | $132.24 | 1,174 |
2016-03-10 | $13.02 | $13.31 | $13.00 | $13.31 | $126.17 | 1,002 |
2016-03-09 | $13.18 | $13.45 | $12.99 | $13.29 | $125.98 | 1,004 |
2016-03-08 | $13.87 | $13.87 | $12.96 | $13.00 | $123.23 | 4,055 |
2016-03-07 | $13.46 | $13.95 | $13.46 | $13.94 | $132.15 | 1,337 |
2016-03-04 | $13.13 | $13.84 | $13.05 | $13.46 | $127.60 | 15,342 |
2016-03-03 | $12.71 | $13.21 | $12.64 | $13.16 | $124.75 | 10,491 |
2016-03-02 | $12.14 | $12.76 | $12.06 | $12.70 | $120.39 | 2,596 |
2016-03-01 | $11.95 | $12.12 | $11.71 | $12.11 | $114.75 | 662 |
2016-02-29 | $11.98 | $11.99 | $11.77 | $11.87 | $112.52 | 2,179 |
2016-02-26 | $11.76 | $12.01 | $11.76 | $11.91 | $112.90 | 745 |
2016-02-25 | $11.63 | $11.79 | $11.37 | $11.64 | $110.34 | 3,064 |
2016-02-24 | $11.33 | $11.67 | $11.19 | $11.67 | $110.63 | 585 |
2016-02-23 | $12.02 | $12.02 | $11.50 | $11.50 | $109.02 | 995 |
2016-02-22 | $11.81 | $12.15 | $11.81 | $12.09 | $114.61 | 768 |
2016-02-19 | $11.68 | $11.68 | $11.41 | $11.63 | $110.25 | 1,012 |
2016-02-18 | $12.24 | $12.26 | $11.79 | $11.82 | $112.05 | 5,326 |
2016-02-17 | $11.67 | $12.24 | $11.67 | $12.17 | $115.37 | 2,266 |
2016-02-16 | $11.78 | $11.79 | $11.45 | $11.57 | $109.65 | 2,396 |
2016-02-12 | $11.38 | $11.61 | $11.22 | $11.55 | $109.49 | 1,412 |
2016-02-11 | $11.12 | $11.30 | $10.90 | $11.25 | $106.65 | 2,128 |
2016-02-10 | $11.46 | $11.56 | $11.31 | $11.33 | $107.40 | 1,497 |
2016-02-09 | $11.81 | $11.81 | $11.20 | $11.41 | $108.16 | 1,094 |
2016-02-08 | $12.01 | $12.03 | $11.59 | $11.99 | $113.66 | 1,019 |
2016-02-05 | $12.50 | $12.50 | $12.05 | $12.19 | $115.56 | 3,103 |
2016-02-04 | $12.71 | $13.08 | $12.53 | $12.60 | $119.44 | 3,206 |
2016-02-03 | $12.12 | $12.74 | $11.84 | $12.72 | $120.58 | 3,721 |
2016-02-02 | $12.23 | $12.23 | $11.91 | $12.02 | $113.94 | 9,880 |
2016-02-01 | $12.50 | $12.50 | $12.23 | $12.48 | $118.31 | 3,140 |
2016-01-29 | $12.62 | $12.90 | $12.49 | $12.88 | $122.10 | 11,042 |
2016-01-28 | $12.64 | $12.64 | $12.04 | $12.40 | $117.55 | 9,610 |
2016-01-27 | $11.65 | $12.08 | $11.64 | $11.77 | $111.58 | 4,294 |
2016-01-26 | $11.17 | $11.67 | $11.17 | $11.66 | $110.53 | 2,639 |
2016-01-25 | $11.68 | $11.75 | $11.03 | $11.05 | $104.75 | 1,050 |
2016-01-22 | $11.86 | $11.94 | $11.63 | $11.81 | $111.99 | 1,281 |
2016-01-21 | $10.61 | $11.45 | $10.60 | $11.36 | $107.69 | 14,033 |
2016-01-20 | $10.47 | $10.70 | $9.90 | $10.60 | $100.48 | 2,081 |
2016-01-19 | $11.19 | $11.22 | $10.45 | $10.64 | $100.86 | 8,748 |
2016-01-15 | $11.14 | $11.14 | $10.78 | $11.02 | $104.47 | 5,181 |
2016-01-14 | $11.20 | $11.51 | $11.06 | $11.51 | $109.11 | 2,406 |
2016-01-13 | $11.41 | $11.67 | $11.04 | $11.12 | $105.41 | 2,303 |
2016-01-12 | $11.62 | $11.62 | $11.00 | $11.24 | $106.55 | 1,499 |
2016-01-11 | $11.87 | $11.87 | $11.38 | $11.50 | $109.02 | 2,985 |
2016-01-08 | $12.01 | $12.19 | $11.83 | $12.03 | $114.04 | 4,520 |
2016-01-07 | $12.17 | $12.33 | $11.86 | $11.89 | $112.71 | 1,402 |
2016-01-06 | $12.93 | $12.93 | $12.32 | $12.35 | $117.07 | 3,943 |
2016-01-05 | $13.29 | $13.29 | $13.08 | $13.23 | $125.41 | 284 |
2016-01-04 | $13.25 | $13.39 | $13.01 | $13.25 | $125.60 | 1,157 |
2015-12-31 | $12.93 | $13.31 | $12.93 | $13.28 | $125.89 | 2,859 |
2015-12-30 | $13.26 | $13.32 | $13.00 | $13.05 | $123.71 | 4,106 |
2015-12-29 | $13.47 | $13.52 | $13.23 | $13.35 | $126.59 | 2,840 |
2015-12-28 | $13.48 | $13.48 | $13.09 | $13.17 | $124.85 | 4,340 |
2015-12-24 | $13.73 | $13.88 | $13.51 | $13.67 | $129.59 | 718 |
2015-12-23 | $12.98 | $13.74 | $12.98 | $13.74 | $130.25 | 3,356 |
2015-12-22 | $12.52 | $12.86 | $12.52 | $12.71 | $120.49 | 2,971 |
2015-12-21 | $12.91 | $12.91 | $12.47 | $12.56 | $119.07 | 4,134 |
2015-12-18 | $13.22 | $13.45 | $13.07 | $13.07 | $120.61 | 6,578 |
2015-12-17 | $13.73 | $13.73 | $13.09 | $13.28 | $122.55 | 8,157 |
2015-12-16 | $14.21 | $14.21 | $13.69 | $13.78 | $127.17 | 2,209 |
2015-12-15 | $13.85 | $14.09 | $13.85 | $14.06 | $129.75 | 1,831 |
2015-12-14 | $13.94 | $13.95 | $13.53 | $13.78 | $127.17 | 1,728 |
2015-12-11 | $14.47 | $14.47 | $13.95 | $13.97 | $128.92 | 2,173 |
2015-12-10 | $14.41 | $14.80 | $14.41 | $14.72 | $135.84 | 1,282 |
2015-12-09 | $14.44 | $14.89 | $14.38 | $14.53 | $134.04 | 1,653 |
2015-12-08 | $14.23 | $14.63 | $14.00 | $14.47 | $133.53 | 2,239 |
2015-12-07 | $15.08 | $15.08 | $14.37 | $14.52 | $134.00 | 5,197 |
2015-12-04 | $15.28 | $15.57 | $15.25 | $15.42 | $142.34 | 1,809 |
2015-12-03 | $16.09 | $16.17 | $15.68 | $15.75 | $145.35 | 2,056 |
2015-12-02 | $16.66 | $16.66 | $15.90 | $15.99 | $147.56 | 5,311 |
2015-12-01 | $16.58 | $16.74 | $16.54 | $16.73 | $154.39 | 1,593 |
2015-11-30 | $16.39 | $16.76 | $16.39 | $16.58 | $153.01 | 912 |
2015-11-27 | $16.77 | $16.77 | $16.44 | $16.47 | $151.99 | 635 |
2015-11-25 | $16.96 | $17.00 | $16.84 | $16.85 | $155.50 | 973 |
2015-11-24 | $16.44 | $17.05 | $16.44 | $17.00 | $156.88 | 1,228 |
2015-11-23 | $16.29 | $16.63 | $16.29 | $16.48 | $152.08 | 943 |
2015-11-20 | $16.72 | $16.72 | $16.31 | $16.35 | $150.88 | 4,055 |
2015-11-19 | $17.07 | $17.07 | $16.49 | $16.68 | $153.93 | 1,235 |
2015-11-18 | $17.01 | $17.16 | $16.72 | $17.08 | $157.62 | 1,608 |
2015-11-17 | $17.11 | $17.11 | $16.71 | $16.77 | $154.76 | 854 |
2015-11-16 | $16.54 | $17.10 | $16.45 | $17.10 | $157.77 | 587 |
2015-11-13 | $16.25 | $16.66 | $16.10 | $16.48 | $152.08 | 1,010 |
2015-11-12 | $16.59 | $16.63 | $16.32 | $16.36 | $150.98 | 886 |
2015-11-11 | $17.45 | $17.45 | $16.68 | $16.80 | $155.04 | 3,413 |
2015-11-10 | $17.38 | $17.63 | $17.30 | $17.45 | $161.03 | 1,363 |
2015-11-09 | $17.36 | $17.70 | $17.32 | $17.49 | $161.40 | 14,851 |
2015-11-06 | $17.55 | $17.55 | $17.24 | $17.31 | $159.74 | 2,998 |
2015-11-05 | $17.53 | $17.95 | $17.37 | $17.62 | $162.60 | 8,061 |
2015-11-04 | $17.74 | $17.90 | $17.38 | $17.54 | $161.87 | 3,220 |
2015-11-03 | $17.13 | $17.96 | $17.13 | $17.71 | $163.43 | 4,120 |
2015-11-02 | $16.82 | $17.22 | $16.82 | $17.10 | $157.80 | 891 |
2015-10-30 | $16.76 | $17.04 | $16.36 | $16.85 | $155.50 | 2,325 |
2015-10-29 | $16.61 | $16.94 | $16.61 | $16.74 | $154.48 | 1,353 |
2015-10-28 | $16.20 | $16.83 | $16.04 | $16.66 | $153.74 | 1,850 |
2015-10-27 | $16.47 | $16.47 | $16.00 | $16.11 | $148.67 | 598 |
2015-10-26 | $17.12 | $17.12 | $16.60 | $16.60 | $153.19 | 1,736 |
2015-10-23 | $17.35 | $17.35 | $16.89 | $17.14 | $158.17 | 1,364 |
2015-10-22 | $17.14 | $17.41 | $17.05 | $17.34 | $160.02 | 5,944 |
2015-10-21 | $17.64 | $17.64 | $17.13 | $17.13 | $158.08 | 758 |
2015-10-20 | $17.34 | $17.80 | $17.34 | $17.64 | $162.79 | 1,213 |
2015-10-19 | $17.89 | $17.89 | $17.32 | $17.45 | $161.03 | 370 |
2015-10-16 | $18.04 | $18.04 | $17.79 | $17.98 | $165.93 | 836 |
2015-10-15 | $17.76 | $18.03 | $17.50 | $18.01 | $166.20 | 1,494 |
2015-10-14 | $17.61 | $17.78 | $17.53 | $17.73 | $163.62 | 546 |
2015-10-13 | $17.55 | $17.91 | $17.48 | $17.50 | $161.50 | 774 |
2015-10-12 | $18.19 | $18.19 | $17.44 | $17.60 | $162.42 | 17,000 |
2015-10-09 | $18.38 | $18.52 | $18.01 | $18.18 | $167.77 | 1,838 |
2015-10-08 | $17.69 | $18.34 | $17.59 | $18.33 | $169.16 | 5,590 |
2015-10-07 | $17.67 | $18.03 | $17.30 | $17.69 | $163.25 | 1,477 |
2015-10-06 | $17.07 | $17.47 | $17.02 | $17.46 | $161.13 | 3,075 |
2015-10-05 | $16.14 | $16.88 | $16.14 | $16.81 | $155.13 | 1,808 |
2015-10-02 | $15.07 | $16.02 | $15.07 | $16.02 | $147.84 | 585 |
2015-10-01 | $15.21 | $15.61 | $15.07 | $15.14 | $139.72 | 2,761 |
2015-09-30 | $15.10 | $15.12 | $14.75 | $14.91 | $137.59 | 809 |
2015-09-29 | $14.71 | $14.85 | $14.57 | $14.74 | $136.03 | 1,325 |
2015-09-28 | $15.31 | $15.31 | $14.62 | $14.64 | $135.10 | 2,106 |
2015-09-25 | $15.40 | $15.40 | $15.30 | $15.36 | $141.75 | 493 |
2015-09-24 | $15.19 | $15.58 | $15.17 | $15.49 | $142.95 | 25,316 |
2015-09-23 | $15.83 | $15.89 | $15.34 | $15.34 | $141.56 | 347 |
2015-09-22 | $15.73 | $16.04 | $15.68 | $15.77 | $145.53 | 7,857 |
2015-09-21 | $16.11 | $16.22 | $15.99 | $16.09 | $148.48 | 1,981 |
2015-09-18 | $16.20 | $16.20 | $15.89 | $15.90 | $146.73 | 1,755 |
2015-09-17 | $16.38 | $16.90 | $16.38 | $16.46 | $151.90 | 2,191 |
2015-09-16 | $15.75 | $16.50 | $15.75 | $16.50 | $152.27 | 4,700 |
2015-09-15 | $15.53 | $15.78 | $15.53 | $15.65 | $144.42 | 6,557 |
2015-09-14 | $15.65 | $15.65 | $15.37 | $15.47 | $142.76 | 876 |
2015-09-11 | $15.75 | $15.75 | $15.38 | $15.63 | $144.24 | 1,737 |
2015-09-10 | $15.80 | $16.03 | $15.70 | $15.92 | $146.92 | 9,159 |
2015-09-09 | $16.52 | $16.70 | $15.79 | $15.81 | $145.90 | 17,000 |
2015-09-08 | $16.42 | $16.42 | $16.19 | $16.36 | $150.98 | 1,756 |
2015-09-04 | $16.11 | $16.20 | $16.01 | $16.20 | $149.50 | 3,381 |
2015-09-03 | $16.42 | $16.76 | $16.25 | $16.35 | $150.88 | 998 |
VanEck Vectors Unconventional Oil & Gas ETF (FRAK) News Headlines
Recent VanEck Vectors Unconventional Oil & Gas ETF (FRAK) News
Similar Companies to VanEck Vectors Unconventional Oil & Gas ETF (FRAK) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |