Franklin Ltd Duration Income Trust (FTF)

Exchange: NYSE MKT

$9.06 ($0.00) 0.00%

Data as of Dec. 2, 2021

Dec. 2, 2021
Franklin Ltd Duration Income Trust - Daily Information
Click for more stock information on Franklin Ltd Duration Income Trust.
Daily Information Data
Date Dec. 2, 2021
Open $9.08
Previous Close $9.06
High $9.10
Low $8.94
Adjusted Open $9.08
Previous Adjusted Close $9.06
Adjusted High $9.10
Adjusted Low $8.94

About Franklin Ltd Duration Income Trust (FTF)

No Description Available

Historical Stock Data for Franklin Ltd Duration Income Trust (FTF)
Date Open High Low Close Adj.Close Volume
2021-11-26 $9.08 $9.10 $8.94 $9.06 $9.06 130,144
2021-11-24 $9.12 $9.13 $9.06 $9.06 $9.06 205,150
2021-11-23 $9.13 $9.14 $9.09 $9.11 $9.11 106,336
2021-11-22 $9.10 $9.15 $9.10 $9.10 $9.10 81,280
2021-11-19 $9.11 $9.16 $9.07 $9.08 $9.08 99,024
2021-11-18 $9.09 $9.18 $9.06 $9.13 $9.13 125,636
2021-11-17 $9.13 $9.13 $9.05 $9.08 $9.08 73,824
2021-11-16 $9.15 $9.18 $9.09 $9.10 $9.10 158,351
2021-11-15 $9.18 $9.20 $9.10 $9.12 $9.12 151,531
2021-11-12 $9.16 $9.16 $9.11 $9.16 $9.16 72,686
2021-11-11 $9.13 $9.17 $9.09 $9.14 $9.14 93,863
2021-11-10 $9.10 $9.13 $9.08 $9.13 $9.13 130,620
2021-11-09 $9.06 $9.10 $9.06 $9.10 $9.10 73,107
2021-11-08 $9.08 $9.08 $9.05 $9.06 $9.06 88,874
2021-11-05 $9.05 $9.08 $9.03 $9.07 $9.07 175,166
2021-11-04 $9.05 $9.08 $9.03 $9.03 $9.03 337,778
2021-11-03 $9.05 $9.05 $9.02 $9.05 $9.05 89,037
2021-11-02 $9.03 $9.06 $9.03 $9.05 $9.05 137,317
2021-11-01 $9.06 $9.07 $9.03 $9.03 $9.03 163,988
2021-10-29 $9.07 $9.12 $9.06 $9.06 $9.06 123,380
2021-10-28 $9.08 $9.10 $9.06 $9.08 $9.08 136,976
2021-10-27 $9.12 $9.18 $9.12 $9.18 $9.10 186,187
2021-10-26 $9.06 $9.12 $9.06 $9.11 $9.03 207,827
2021-10-25 $9.07 $9.08 $9.04 $9.06 $8.98 179,534
2021-10-22 $9.09 $9.09 $9.04 $9.05 $8.97 175,804
2021-10-21 $9.08 $9.08 $9.04 $9.07 $8.99 180,003
2021-10-20 $9.08 $9.09 $9.06 $9.08 $9.00 213,397
2021-10-19 $9.08 $9.08 $9.06 $9.08 $9.00 181,534
2021-10-18 $9.09 $9.13 $9.07 $9.08 $9.00 51,518
2021-10-15 $9.13 $9.13 $9.06 $9.09 $9.01 132,352
2021-10-14 $9.12 $9.14 $9.10 $9.10 $9.02 144,715
2021-10-13 $9.12 $9.12 $9.09 $9.09 $9.01 72,280
2021-10-12 $9.13 $9.14 $9.09 $9.10 $9.02 124,741
2021-10-11 $9.10 $9.12 $9.09 $9.12 $9.04 67,747
2021-10-08 $9.10 $9.11 $9.09 $9.10 $9.02 101,491
2021-10-07 $9.07 $9.10 $9.04 $9.09 $9.01 101,854
2021-10-06 $9.09 $9.09 $9.05 $9.08 $9.00 76,244
2021-10-05 $9.08 $9.11 $9.06 $9.09 $9.01 83,648
2021-10-04 $9.01 $9.06 $9.01 $9.02 $8.94 151,642
2021-10-01 $9.12 $9.12 $9.04 $9.04 $8.96 93,914
2021-09-30 $9.10 $9.13 $9.09 $9.09 $9.01 146,520
2021-09-29 $9.13 $9.23 $9.09 $9.09 $9.01 134,742
2021-09-28 $9.21 $9.23 $9.18 $9.20 $9.05 164,699
2021-09-27 $9.27 $9.29 $9.21 $9.24 $9.09 82,417
2021-09-24 $9.26 $9.29 $9.25 $9.27 $9.11 116,945
2021-09-23 $9.33 $9.33 $9.25 $9.25 $9.10 154,361
2021-09-22 $9.30 $9.35 $9.27 $9.27 $9.11 251,837
2021-09-21 $9.34 $9.36 $9.30 $9.34 $9.18 140,133
2021-09-20 $9.27 $9.32 $9.27 $9.31 $9.15 255,973
2021-09-17 $9.28 $9.32 $9.27 $9.27 $9.11 128,428
2021-09-16 $9.32 $9.33 $9.27 $9.29 $9.13 84,265
2021-09-15 $9.33 $9.36 $9.31 $9.33 $9.17 188,407
2021-09-14 $9.40 $9.42 $9.28 $9.28 $9.12 167,402
2021-09-13 $9.39 $9.42 $9.37 $9.38 $9.22 93,851
2021-09-10 $9.43 $9.43 $9.35 $9.35 $9.19 97,445
2021-09-09 $9.34 $9.43 $9.33 $9.43 $9.27 253,620
2021-09-08 $9.35 $9.35 $9.31 $9.33 $9.17 87,045
2021-09-07 $9.33 $9.34 $9.31 $9.34 $9.18 108,522
2021-09-03 $9.33 $9.33 $9.28 $9.32 $9.16 66,630
2021-09-02 $9.33 $9.34 $9.31 $9.33 $9.17 88,467
2021-09-01 $9.34 $9.35 $9.31 $9.33 $9.17 66,574
2021-08-31 $9.29 $9.35 $9.28 $9.33 $9.17 98,146
2021-08-30 $9.28 $9.32 $9.24 $9.29 $9.13 159,240
2021-08-27 $9.40 $9.40 $9.37 $9.37 $9.14 206,158
2021-08-26 $9.38 $9.38 $9.36 $9.38 $9.15 165,268
2021-08-25 $9.36 $9.38 $9.36 $9.36 $9.13 173,479
2021-08-24 $9.38 $9.40 $9.36 $9.38 $9.15 133,787
2021-08-23 $9.37 $9.38 $9.35 $9.38 $9.15 151,288
2021-08-20 $9.36 $9.39 $9.30 $9.34 $9.11 64,351
2021-08-19 $9.39 $9.39 $9.16 $9.36 $9.13 328,238
2021-08-18 $9.42 $9.42 $9.38 $9.38 $9.15 129,531
2021-08-17 $9.39 $9.42 $9.38 $9.42 $9.19 80,446
2021-08-16 $9.38 $9.41 $9.37 $9.39 $9.16 140,924
2021-08-13 $9.33 $9.38 $9.32 $9.38 $9.15 134,237
2021-08-12 $9.32 $9.35 $9.27 $9.33 $9.10 104,444
2021-08-11 $9.30 $9.32 $9.28 $9.30 $9.07 90,567
2021-08-10 $9.31 $9.34 $9.26 $9.27 $9.04 93,618
2021-08-09 $9.32 $9.37 $9.28 $9.28 $9.05 156,987
2021-08-06 $9.29 $9.32 $9.28 $9.30 $9.07 68,898
2021-08-05 $9.30 $9.30 $9.26 $9.27 $9.04 89,114
2021-08-04 $9.30 $9.31 $9.25 $9.29 $9.06 101,708
2021-08-03 $9.28 $9.30 $9.25 $9.29 $9.06 137,117
2021-08-02 $9.26 $9.27 $9.25 $9.26 $9.03 76,993
2021-07-30 $9.26 $9.26 $9.23 $9.26 $9.03 78,428
2021-07-29 $9.29 $9.29 $9.23 $9.25 $9.02 65,325
2021-07-28 $9.33 $9.33 $9.30 $9.33 $9.02 151,150
2021-07-27 $9.29 $9.33 $9.28 $9.33 $9.02 205,295
2021-07-26 $9.26 $9.29 $9.26 $9.29 $8.98 129,281
2021-07-23 $9.25 $9.29 $9.24 $9.29 $8.98 143,102
2021-07-22 $9.24 $9.25 $9.23 $9.24 $8.93 107,780
2021-07-21 $9.23 $9.24 $9.21 $9.22 $8.92 183,789
2021-07-20 $9.12 $9.22 $9.12 $9.21 $8.91 158,864
2021-07-19 $9.15 $9.18 $9.11 $9.14 $8.84 206,839
2021-07-16 $9.22 $9.23 $9.17 $9.19 $8.89 91,626
2021-07-15 $9.24 $9.24 $9.18 $9.21 $8.91 133,532
2021-07-14 $9.23 $9.24 $9.22 $9.23 $8.93 70,636
2021-07-13 $9.20 $9.24 $9.20 $9.23 $8.93 115,774
2021-07-12 $9.15 $9.19 $9.15 $9.19 $8.89 146,361
2021-07-09 $9.20 $9.22 $9.15 $9.17 $8.87 164,975
2021-07-08 $9.20 $9.20 $9.17 $9.19 $8.89 130,740
2021-07-07 $9.20 $9.21 $9.18 $9.19 $8.89 137,906
2021-07-06 $9.22 $9.22 $9.19 $9.20 $8.90 149,838
2021-07-02 $9.20 $9.20 $9.17 $9.19 $8.89 169,496
2021-07-01 $9.19 $9.21 $9.18 $9.18 $8.88 162,117
2021-06-30 $9.20 $9.21 $9.18 $9.21 $8.91 115,126
2021-06-29 $9.19 $9.19 $9.16 $9.17 $8.87 119,819
2021-06-28 $9.27 $9.28 $9.23 $9.23 $8.85 326,224
2021-06-25 $9.27 $9.28 $9.25 $9.26 $8.88 248,429
2021-06-24 $9.28 $9.29 $9.25 $9.25 $8.87 150,520
2021-06-23 $9.24 $9.27 $9.24 $9.24 $8.86 202,514
2021-06-22 $9.25 $9.26 $9.23 $9.25 $8.86 188,332
2021-06-21 $9.22 $9.27 $9.22 $9.24 $8.86 125,428
2021-06-18 $9.18 $9.29 $9.18 $9.24 $8.86 269,285
2021-06-17 $9.22 $9.24 $9.17 $9.18 $8.80 127,936
2021-06-16 $9.22 $9.24 $9.20 $9.20 $8.82 141,730
2021-06-15 $9.23 $9.24 $9.22 $9.23 $8.85 212,953
2021-06-14 $9.22 $9.23 $9.20 $9.23 $8.85 132,420
2021-06-11 $9.23 $9.23 $9.20 $9.21 $8.83 264,941
2021-06-10 $9.20 $9.23 $9.20 $9.22 $8.84 133,086
2021-06-09 $9.20 $9.21 $9.17 $9.17 $8.79 107,642
2021-06-08 $9.21 $9.22 $9.16 $9.16 $8.78 170,555
2021-06-07 $9.18 $9.21 $9.16 $9.16 $8.78 102,261
2021-06-04 $9.21 $9.22 $9.17 $9.18 $8.80 145,900
2021-06-03 $9.21 $9.22 $9.19 $9.20 $8.82 99,630
2021-06-02 $9.19 $9.22 $9.19 $9.21 $8.83 105,006
2021-06-01 $9.19 $9.23 $9.15 $9.20 $8.82 116,377
2021-05-28 $9.20 $9.21 $9.18 $9.19 $8.81 106,258
2021-05-27 $9.20 $9.22 $9.20 $9.20 $8.82 170,607
2021-05-26 $9.28 $9.32 $9.27 $9.29 $8.83 221,086
2021-05-25 $9.29 $9.30 $9.24 $9.28 $8.82 138,330
2021-05-24 $9.28 $9.32 $9.26 $9.26 $8.80 196,575
2021-05-21 $9.28 $9.30 $9.27 $9.29 $8.83 131,486
2021-05-20 $9.25 $9.29 $9.24 $9.26 $8.80 206,458
2021-05-19 $9.24 $9.32 $9.23 $9.24 $8.78 251,391
2021-05-18 $9.25 $9.25 $9.23 $9.24 $8.78 92,890
2021-05-17 $9.25 $9.25 $9.22 $9.24 $8.78 105,024
2021-05-14 $9.22 $9.24 $9.21 $9.23 $8.78 101,525
2021-05-13 $9.11 $9.24 $9.11 $9.19 $8.74 133,144
2021-05-12 $9.26 $9.30 $9.11 $9.14 $8.69 147,739
2021-05-11 $9.23 $9.27 $9.23 $9.25 $8.79 118,455
2021-05-10 $9.27 $9.30 $9.23 $9.23 $8.78 91,987
2021-05-07 $9.29 $9.29 $9.25 $9.27 $8.81 123,626
2021-05-06 $9.27 $9.29 $9.25 $9.28 $8.82 105,675
2021-05-05 $9.29 $9.29 $9.27 $9.27 $8.81 49,900
2021-05-04 $9.28 $9.28 $9.24 $9.27 $8.81 110,703
2021-05-03 $9.29 $9.30 $9.25 $9.26 $8.80 67,733
2021-04-30 $9.22 $9.30 $9.22 $9.26 $8.80 103,728
2021-04-29 $9.29 $9.29 $9.22 $9.22 $8.77 106,644
2021-04-28 $9.36 $9.36 $9.33 $9.33 $8.80 195,442
2021-04-27 $9.30 $9.33 $9.29 $9.32 $8.78 180,978
2021-04-26 $9.26 $9.28 $9.25 $9.27 $8.74 264,601
2021-04-23 $9.21 $9.25 $9.21 $9.25 $8.72 81,557
2021-04-22 $9.23 $9.24 $9.18 $9.18 $8.65 120,825
2021-04-21 $9.16 $9.23 $9.16 $9.23 $8.70 111,175
2021-04-20 $9.17 $9.18 $9.15 $9.15 $8.63 85,555
2021-04-19 $9.18 $9.20 $9.15 $9.15 $8.63 160,836
2021-04-16 $9.24 $9.24 $9.17 $9.17 $8.64 149,033
2021-04-15 $9.22 $9.23 $9.19 $9.20 $8.67 207,701
2021-04-14 $9.19 $9.20 $9.17 $9.20 $8.67 111,442
2021-04-13 $9.18 $9.19 $9.16 $9.17 $8.64 104,087
2021-04-12 $9.19 $9.20 $9.15 $9.16 $8.64 109,419
2021-04-09 $9.17 $9.18 $9.14 $9.14 $8.62 113,664
2021-04-08 $9.17 $9.18 $9.15 $9.16 $8.64 115,702
2021-04-07 $9.16 $9.17 $9.13 $9.15 $8.63 155,371
2021-04-06 $9.15 $9.16 $9.13 $9.14 $8.62 81,762
2021-04-05 $9.21 $9.23 $9.10 $9.13 $8.61 173,543
2021-04-01 $9.19 $9.24 $9.16 $9.20 $8.67 233,043
2021-03-31 $9.19 $9.25 $9.18 $9.19 $8.66 216,384
2021-03-30 $9.23 $9.23 $9.18 $9.19 $8.66 106,466
2021-03-29 $9.27 $9.31 $9.27 $9.30 $8.69 93,569
2021-03-26 $9.28 $9.31 $9.25 $9.26 $8.65 118,718
2021-03-25 $9.28 $9.33 $9.23 $9.25 $8.65 105,310
2021-03-24 $9.26 $9.32 $9.26 $9.28 $8.67 123,040
2021-03-23 $9.24 $9.28 $9.24 $9.26 $8.66 90,382
2021-03-22 $9.27 $9.30 $9.21 $9.23 $8.63 161,410
2021-03-19 $9.30 $9.30 $9.26 $9.26 $8.66 86,061
2021-03-18 $9.36 $9.36 $9.27 $9.28 $8.67 118,192
2021-03-17 $9.35 $9.35 $9.31 $9.31 $8.70 119,894
2021-03-16 $9.32 $9.36 $9.25 $9.35 $8.74 117,007
2021-03-15 $9.30 $9.30 $9.25 $9.28 $8.67 122,386
2021-03-12 $9.32 $9.37 $9.20 $9.26 $8.66 188,521
2021-03-11 $9.37 $9.37 $9.34 $9.35 $8.74 75,868
2021-03-10 $9.36 $9.37 $9.34 $9.35 $8.74 53,628
2021-03-09 $9.34 $9.63 $9.34 $9.35 $8.74 51,127
2021-03-08 $9.31 $9.37 $9.30 $9.34 $8.73 153,556
2021-03-05 $9.33 $9.35 $9.26 $9.33 $8.72 130,858
2021-03-04 $9.38 $9.40 $9.27 $9.32 $8.71 97,891
2021-03-03 $9.38 $9.42 $9.37 $9.38 $8.77 86,426
2021-03-02 $9.39 $9.41 $9.38 $9.38 $8.77 105,558
2021-03-01 $9.45 $9.53 $9.43 $9.44 $8.82 88,028
2021-02-26 $9.32 $9.40 $9.32 $9.35 $8.74 82,890
2021-02-25 $9.47 $9.48 $9.35 $9.36 $8.75 151,960
2021-02-24 $9.52 $9.60 $9.50 $9.55 $8.85 202,651
2021-02-23 $9.53 $9.54 $9.43 $9.49 $8.80 106,386
2021-02-22 $9.47 $9.53 $9.47 $9.53 $8.83 134,050
2021-02-19 $9.42 $9.50 $9.40 $9.44 $8.75 109,497
2021-02-18 $9.48 $9.51 $9.43 $9.46 $8.77 87,951
2021-02-17 $9.52 $9.52 $9.39 $9.48 $8.79 68,682
2021-02-16 $9.59 $9.59 $9.48 $9.49 $8.80 139,279
2021-02-12 $9.46 $9.50 $9.43 $9.46 $8.77 62,990
2021-02-11 $9.46 $9.49 $9.41 $9.43 $8.74 92,450
2021-02-10 $9.47 $9.51 $9.42 $9.42 $8.73 129,592
2021-02-09 $9.46 $9.51 $9.44 $9.48 $8.79 96,990
2021-02-08 $9.47 $9.50 $9.43 $9.44 $8.75 61,153
2021-02-05 $9.45 $9.52 $9.41 $9.42 $8.73 100,441
2021-02-04 $9.42 $9.48 $9.41 $9.41 $8.72 109,339
2021-02-03 $9.49 $9.53 $9.41 $9.43 $8.74 72,420
2021-02-02 $9.37 $9.45 $9.37 $9.42 $8.73 89,131
2021-02-01 $9.42 $9.45 $9.32 $9.35 $8.67 82,979
2021-01-29 $9.46 $9.50 $9.35 $9.36 $8.68 74,487
2021-01-28 $9.47 $9.50 $9.40 $9.43 $8.74 108,014
2021-01-27 $9.51 $9.55 $9.50 $9.52 $8.75 124,364
2021-01-26 $9.51 $9.54 $9.50 $9.50 $8.73 145,666
2021-01-25 $9.43 $9.54 $9.39 $9.49 $8.72 168,362
2021-01-22 $9.41 $9.49 $9.31 $9.35 $8.59 121,019
2021-01-21 $9.40 $9.50 $9.37 $9.43 $8.67 123,376
2021-01-20 $9.54 $9.55 $9.33 $9.33 $8.58 152,840
2021-01-19 $9.63 $9.63 $9.25 $9.43 $8.67 322,474
2021-01-15 $9.33 $9.37 $9.18 $9.20 $8.46 181,227
2021-01-14 $9.20 $9.27 $9.18 $9.23 $8.48 105,271
2021-01-13 $9.19 $9.28 $9.08 $9.11 $8.37 110,463
2021-01-12 $9.30 $9.37 $9.15 $9.15 $8.41 91,078
2021-01-11 $9.24 $9.34 $9.24 $9.30 $8.55 52,590
2021-01-08 $9.16 $9.31 $9.16 $9.24 $8.49 106,885
2021-01-07 $9.18 $9.24 $9.15 $9.15 $8.41 93,864
2021-01-06 $9.28 $9.31 $9.11 $9.14 $8.40 133,356
2021-01-05 $9.28 $9.29 $9.21 $9.26 $8.51 108,659
2021-01-04 $9.40 $9.41 $9.25 $9.26 $8.51 129,236
2020-12-31 $9.34 $9.58 $9.32 $9.42 $8.66 166,305
2020-12-30 $9.37 $9.44 $9.29 $9.35 $8.59 141,613
2020-12-29 $9.39 $9.42 $9.31 $9.39 $8.56 143,409
2020-12-28 $9.23 $9.55 $9.23 $9.37 $8.54 529,871
2020-12-24 $8.99 $9.28 $8.95 $9.23 $8.41 155,893
2020-12-23 $8.90 $9.02 $8.87 $8.96 $8.17 81,357
2020-12-22 $8.99 $8.99 $8.88 $8.91 $8.12 91,284
2020-12-21 $8.96 $8.98 $8.90 $8.91 $8.12 120,230
2020-12-18 $8.99 $9.00 $8.93 $9.00 $8.20 70,559
2020-12-17 $8.88 $9.00 $8.88 $8.98 $8.18 105,490
2020-12-16 $8.85 $8.92 $8.82 $8.90 $8.11 130,729
2020-12-15 $8.80 $8.80 $8.76 $8.80 $8.02 71,773
2020-12-14 $8.79 $8.84 $8.75 $8.76 $7.99 98,973
2020-12-11 $8.80 $8.82 $8.76 $8.79 $8.01 92,562
2020-12-10 $8.77 $8.82 $8.75 $8.78 $8.00 77,472
2020-12-09 $8.82 $8.85 $8.73 $8.78 $8.00 93,716
2020-12-08 $8.73 $8.82 $8.73 $8.82 $8.04 88,148
2020-12-07 $8.82 $8.83 $8.74 $8.75 $7.98 97,597
2020-12-04 $8.74 $8.79 $8.73 $8.77 $7.99 86,578
2020-12-03 $8.78 $8.83 $8.72 $8.74 $7.97 87,193
2020-12-02 $8.72 $8.82 $8.72 $8.79 $8.01 109,104
2020-12-01 $8.70 $8.76 $8.66 $8.75 $7.97 93,579
2020-11-30 $8.64 $8.69 $8.61 $8.69 $7.92 71,884
2020-11-27 $8.66 $8.69 $8.63 $8.66 $7.89 47,376
2020-11-25 $8.71 $8.76 $8.68 $8.73 $7.89 83,021
2020-11-24 $8.70 $8.72 $8.65 $8.70 $7.86 100,462
2020-11-23 $8.65 $8.65 $8.59 $8.65 $7.82 191,860
2020-11-20 $8.55 $8.58 $8.55 $8.56 $7.73 87,745
2020-11-19 $8.54 $8.57 $8.53 $8.53 $7.71 99,362
2020-11-18 $8.56 $8.60 $8.53 $8.54 $7.72 91,780
2020-11-17 $8.50 $8.57 $8.50 $8.57 $7.74 80,620
2020-11-16 $8.72 $8.72 $8.50 $8.52 $7.70 215,960
2020-11-13 $8.70 $8.70 $8.55 $8.57 $7.74 120,462
2020-11-12 $8.58 $8.63 $8.54 $8.57 $7.74 41,034
2020-11-11 $8.59 $8.60 $8.53 $8.56 $7.73 37,263
2020-11-10 $8.45 $8.51 $8.43 $8.50 $7.68 154,894
2020-11-09 $8.47 $8.56 $8.45 $8.45 $7.64 69,585
2020-11-06 $8.44 $8.45 $8.40 $8.45 $7.64 24,471
2020-11-05 $8.37 $8.44 $8.37 $8.42 $7.61 77,011
2020-11-04 $8.31 $8.39 $8.31 $8.35 $7.54 55,246
2020-11-03 $8.30 $8.31 $8.27 $8.30 $7.50 42,320
2020-11-02 $8.34 $8.34 $8.25 $8.26 $7.46 75,354
2020-10-30 $8.30 $8.33 $8.21 $8.24 $7.45 147,612
2020-10-29 $8.44 $8.46 $8.30 $8.32 $7.52 78,949
2020-10-28 $8.51 $8.56 $8.34 $8.42 $7.54 96,833
2020-10-27 $8.46 $8.57 $8.46 $8.57 $7.67 65,325
2020-10-26 $8.59 $8.64 $8.36 $8.50 $7.61 145,435
2020-10-23 $8.60 $8.65 $8.59 $8.63 $7.73 52,087
2020-10-22 $8.56 $8.59 $8.53 $8.57 $7.67 43,951
2020-10-21 $8.58 $8.63 $8.58 $8.60 $7.70 49,962
2020-10-20 $8.64 $8.64 $8.56 $8.60 $7.70 51,097
2020-10-19 $8.59 $8.63 $8.59 $8.60 $7.70 59,969
2020-10-16 $8.56 $8.64 $8.55 $8.59 $7.69 67,603
2020-10-15 $8.69 $8.70 $8.60 $8.60 $7.70 64,724
2020-10-14 $8.72 $8.72 $8.66 $8.70 $7.79 46,928
2020-10-13 $8.73 $8.74 $8.68 $8.69 $7.78 110,629
2020-10-12 $8.67 $8.70 $8.60 $8.69 $7.78 76,510
2020-10-09 $8.63 $8.66 $8.59 $8.66 $7.75 43,215
2020-10-08 $8.57 $8.63 $8.57 $8.62 $7.72 145,348
2020-10-07 $8.63 $8.65 $8.56 $8.61 $7.71 129,438
2020-10-06 $8.59 $8.67 $8.57 $8.63 $7.73 126,760
2020-10-05 $8.58 $8.67 $8.52 $8.57 $7.67 91,351
2020-10-02 $8.58 $8.63 $8.50 $8.59 $7.69 48,051
2020-10-01 $8.53 $8.64 $8.36 $8.60 $7.70 83,899
2020-09-30 $8.53 $8.58 $8.50 $8.53 $7.64 219,593
2020-09-29 $8.81 $8.82 $8.53 $8.55 $7.65 132,663
2020-09-28 $8.83 $8.97 $8.83 $8.84 $7.84 76,987
2020-09-25 $8.95 $8.98 $8.80 $8.80 $7.81 151,788
2020-09-24 $8.94 $8.98 $8.92 $8.93 $7.92 73,836
2020-09-23 $9.02 $9.03 $8.91 $8.95 $7.94 161,115
2020-09-22 $8.96 $9.03 $8.92 $9.00 $7.98 90,634
2020-09-21 $8.86 $8.92 $8.86 $8.90 $7.90 92,210
2020-09-18 $8.97 $9.05 $8.94 $9.00 $7.98 64,796
2020-09-17 $8.91 $8.97 $8.90 $8.91 $7.90 63,456
2020-09-16 $8.93 $9.06 $8.89 $8.96 $7.95 64,173
2020-09-15 $8.83 $8.98 $8.80 $8.96 $7.95 76,396
2020-09-14 $8.75 $8.80 $8.75 $8.76 $7.77 47,990
2020-09-11 $8.82 $8.86 $8.70 $8.71 $7.73 42,670
2020-09-10 $8.79 $8.88 $8.75 $8.75 $7.76 53,074
2020-09-09 $8.70 $8.79 $8.70 $8.74 $7.75 66,633
2020-09-08 $8.61 $8.94 $8.53 $8.75 $7.76 134,169
2020-09-04 $8.77 $8.78 $8.67 $8.72 $7.74 63,231
2020-09-03 $8.95 $8.99 $8.65 $8.76 $7.77 115,550
2020-09-02 $8.90 $9.08 $8.87 $8.97 $7.96 134,093
2020-09-01 $8.72 $8.99 $8.70 $8.94 $7.93 172,587
2020-08-31 $8.85 $8.85 $8.73 $8.73 $7.75 59,987
2020-08-28 $8.85 $8.85 $8.78 $8.82 $7.83 82,090
2020-08-27 $8.82 $8.91 $8.80 $8.87 $7.80 45,363
2020-08-26 $8.88 $8.93 $8.87 $8.87 $7.80 54,217
2020-08-25 $8.88 $8.91 $8.85 $8.90 $7.83 76,165
2020-08-24 $8.88 $8.91 $8.84 $8.88 $7.81 69,366
2020-08-21 $8.82 $8.89 $8.82 $8.84 $7.78 49,458
2020-08-20 $8.83 $8.88 $8.80 $8.86 $7.79 46,559
2020-08-19 $8.85 $8.85 $8.82 $8.83 $7.77 51,233
2020-08-18 $8.84 $8.86 $8.81 $8.82 $7.76 57,444
2020-08-17 $8.75 $8.86 $8.75 $8.83 $7.77 62,178
2020-08-14 $8.82 $8.85 $8.75 $8.75 $7.70 64,775
2020-08-13 $8.79 $8.85 $8.75 $8.80 $7.74 46,597
2020-08-12 $8.78 $8.80 $8.77 $8.79 $7.73 70,208
2020-08-11 $8.87 $8.90 $8.77 $8.80 $7.74 62,706
2020-08-10 $8.73 $8.87 $8.73 $8.86 $7.79 68,212
2020-08-07 $8.75 $8.78 $8.75 $8.78 $7.72 37,645
2020-08-06 $8.76 $8.78 $8.74 $8.75 $7.70 33,343
2020-08-05 $8.64 $8.73 $8.64 $8.73 $7.68 109,693
2020-08-04 $8.59 $8.65 $8.59 $8.65 $7.61 31,846
2020-08-03 $8.63 $8.64 $8.60 $8.61 $7.57 47,789
2020-07-31 $8.55 $8.58 $8.55 $8.57 $7.54 227,243
2020-07-30 $8.54 $8.61 $8.50 $8.58 $7.55 59,667
2020-07-29 $8.62 $8.75 $8.62 $8.67 $7.56 110,423
2020-07-28 $8.60 $8.66 $8.60 $8.62 $7.51 75,763
2020-07-27 $8.56 $8.62 $8.56 $8.60 $7.50 59,332
2020-07-24 $8.55 $8.58 $8.55 $8.56 $7.46 66,594
2020-07-23 $8.56 $8.61 $8.56 $8.58 $7.48 84,625
2020-07-22 $8.52 $8.58 $8.48 $8.57 $7.47 102,097
2020-07-21 $8.54 $8.56 $8.52 $8.54 $7.45 85,458
2020-07-20 $8.54 $8.56 $8.52 $8.52 $7.43 65,183
2020-07-17 $8.54 $8.56 $8.52 $8.52 $7.43 50,951
2020-07-16 $8.54 $8.59 $8.52 $8.52 $7.43 59,768
2020-07-15 $8.60 $8.64 $8.54 $8.60 $7.50 52,314
2020-07-14 $8.60 $8.62 $8.53 $8.57 $7.47 64,362
2020-07-13 $8.52 $8.64 $8.52 $8.62 $7.51 79,578
2020-07-10 $8.50 $8.55 $8.50 $8.52 $7.43 71,960
2020-07-09 $8.57 $8.63 $8.53 $8.54 $7.45 52,222
2020-07-08 $8.60 $8.63 $8.57 $8.59 $7.49 65,358
2020-07-07 $8.59 $8.63 $8.58 $8.61 $7.51 73,917
2020-07-06 $8.59 $8.64 $8.56 $8.57 $7.47 90,112
2020-07-02 $8.52 $8.60 $8.52 $8.55 $7.45 43,411
2020-07-01 $8.38 $8.52 $8.38 $8.52 $7.43 97,078
2020-06-30 $8.43 $8.47 $8.39 $8.46 $7.38 38,015
2020-06-29 $8.39 $8.50 $8.32 $8.43 $7.35 66,703
2020-06-26 $8.60 $8.60 $8.52 $8.55 $7.39 54,074
2020-06-25 $8.52 $8.63 $8.49 $8.57 $7.41 88,555
2020-06-24 $8.63 $8.67 $8.47 $8.52 $7.36 168,321
2020-06-23 $8.61 $8.69 $8.58 $8.63 $7.46 248,471
2020-06-22 $8.53 $8.59 $8.53 $8.57 $7.41 51,590
2020-06-19 $8.52 $8.57 $8.50 $8.53 $7.37 96,291
2020-06-18 $8.50 $8.55 $8.48 $8.52 $7.36 27,046
2020-06-17 $8.48 $8.56 $8.47 $8.50 $7.35 105,228
2020-06-16 $8.43 $8.51 $8.40 $8.50 $7.35 82,704
2020-06-15 $8.25 $8.35 $8.25 $8.31 $7.18 70,385
2020-06-12 $8.50 $8.50 $8.31 $8.41 $7.27 90,041
2020-06-11 $8.58 $8.58 $8.24 $8.39 $7.25 186,905
2020-06-10 $8.55 $8.70 $8.53 $8.68 $7.50 129,418
2020-06-09 $8.54 $8.60 $8.42 $8.58 $7.42 61,374
2020-06-08 $8.47 $8.59 $8.44 $8.57 $7.41 99,465
2020-06-05 $8.50 $8.55 $8.48 $8.54 $7.38 84,600
2020-06-04 $8.28 $8.48 $8.28 $8.47 $7.32 122,749
2020-06-03 $8.37 $8.48 $8.37 $8.44 $7.29 91,745
2020-06-02 $8.27 $8.45 $8.25 $8.45 $7.30 104,017
2020-06-01 $8.20 $8.33 $8.20 $8.30 $7.17 87,557
2020-05-29 $8.17 $8.26 $8.17 $8.25 $7.13 84,126
2020-05-28 $8.23 $8.30 $8.21 $8.23 $7.11 106,813
2020-05-27 $8.25 $8.37 $8.21 $8.36 $7.16 147,384
2020-05-26 $8.20 $8.26 $8.20 $8.26 $7.08 80,268
2020-05-22 $8.18 $8.25 $8.13 $8.15 $6.98 74,527
2020-05-21 $8.10 $8.33 $7.96 $8.24 $7.06 141,555
2020-05-20 $8.12 $8.17 $8.04 $8.07 $6.91 142,668
2020-05-19 $8.03 $8.09 $7.99 $8.08 $6.92 47,462
2020-05-18 $7.90 $8.06 $7.90 $8.03 $6.88 54,814
2020-05-15 $7.85 $7.88 $7.82 $7.84 $6.72 75,789
2020-05-14 $7.95 $7.95 $7.71 $7.81 $6.69 109,458
2020-05-13 $7.87 $8.04 $7.87 $7.99 $6.84 193,791
2020-05-12 $8.09 $8.11 $7.95 $7.95 $6.81 166,718
2020-05-11 $8.13 $8.20 $8.03 $8.06 $6.90 74,437
2020-05-08 $8.20 $8.25 $8.17 $8.24 $7.06 52,063
2020-05-07 $8.20 $8.20 $8.09 $8.18 $7.01 51,471
2020-05-06 $8.13 $8.15 $8.10 $8.13 $6.96 34,118
2020-05-05 $8.05 $8.14 $8.05 $8.10 $6.94 66,027
2020-05-04 $7.99 $8.07 $7.96 $8.07 $6.91 111,743
2020-05-01 $7.93 $8.04 $7.92 $8.02 $6.87 277,504
2020-04-30 $7.97 $8.06 $7.97 $8.06 $6.90 124,355
2020-04-29 $7.86 $8.06 $7.84 $8.04 $6.89 128,610
2020-04-28 $7.89 $7.94 $7.81 $7.90 $6.71 112,006
2020-04-27 $8.06 $8.11 $7.82 $7.84 $6.65 131,284
2020-04-24 $8.07 $8.08 $8.00 $8.07 $6.85 253,330
2020-04-23 $7.98 $8.04 $7.94 $8.04 $6.82 284,441
2020-04-22 $7.97 $7.97 $7.88 $7.91 $6.71 59,815
2020-04-21 $7.80 $7.87 $7.80 $7.84 $6.65 203,213
2020-04-20 $8.05 $8.05 $7.85 $7.89 $6.70 116,964
2020-04-17 $8.17 $8.17 $8.03 $8.10 $6.88 91,644
2020-04-16 $8.14 $8.18 $8.05 $8.05 $6.83 65,053
2020-04-15 $8.00 $8.17 $7.95 $8.17 $6.94 151,202
2020-04-14 $8.08 $8.23 $8.00 $8.04 $6.82 113,202
2020-04-13 $8.38 $8.38 $7.95 $8.00 $6.79 318,107
2020-04-09 $8.07 $8.47 $8.06 $8.28 $7.03 160,474
2020-04-08 $7.75 $7.91 $7.69 $7.85 $6.66 108,469
2020-04-07 $7.64 $7.77 $7.55 $7.69 $6.53 137,958
2020-04-06 $7.38 $7.48 $7.28 $7.40 $6.28 113,245
2020-04-03 $7.30 $7.34 $7.15 $7.20 $6.11 182,753
2020-04-02 $7.20 $7.40 $7.20 $7.39 $6.27 126,878
2020-04-01 $6.87 $7.48 $6.66 $7.39 $6.27 199,898
2020-03-31 $7.42 $7.87 $7.42 $7.85 $6.66 206,958
2020-03-30 $7.48 $7.54 $7.39 $7.54 $6.40 101,604
2020-03-27 $7.36 $7.58 $7.35 $7.56 $6.35 78,986
2020-03-26 $7.60 $7.71 $7.39 $7.67 $6.44 266,940
2020-03-25 $6.98 $7.45 $6.91 $7.38 $6.20 111,694
2020-03-24 $6.80 $7.21 $6.80 $6.94 $5.83 87,777
2020-03-23 $6.80 $6.80 $6.23 $6.75 $5.67 234,664
2020-03-20 $6.40 $7.32 $6.40 $6.99 $5.87 298,074
2020-03-19 $5.86 $6.39 $5.56 $6.36 $5.34 311,722
2020-03-18 $7.10 $7.10 $5.99 $6.18 $5.19 356,444
2020-03-17 $7.33 $7.41 $7.21 $7.24 $6.08 137,937
2020-03-16 $7.70 $7.70 $7.11 $7.38 $6.20 275,726
2020-03-13 $7.85 $8.13 $7.85 $8.13 $6.83 154,168
2020-03-12 $8.05 $8.05 $7.25 $7.64 $6.41 243,185
2020-03-11 $8.41 $8.47 $8.21 $8.30 $6.97 140,542
2020-03-10 $8.42 $8.52 $8.34 $8.47 $7.11 246,508
2020-03-09 $8.50 $8.52 $7.75 $8.37 $7.03 258,499
2020-03-06 $8.93 $9.00 $8.86 $8.94 $7.51 133,256
2020-03-05 $9.15 $9.17 $8.99 $9.04 $7.59 148,237
2020-03-04 $9.07 $9.22 $9.07 $9.21 $7.73 78,471
2020-03-03 $9.04 $9.15 $9.00 $9.07 $7.61 174,507
2020-03-02 $8.87 $9.03 $8.82 $9.01 $7.56 214,249
2020-02-28 $8.96 $8.96 $8.70 $8.79 $7.38 470,807
2020-02-27 $9.22 $9.22 $9.01 $9.08 $7.62 285,340
2020-02-26 $9.28 $9.41 $9.27 $9.39 $7.81 123,303
2020-02-25 $9.68 $9.73 $9.22 $9.28 $7.72 450,710
2020-02-24 $9.65 $9.69 $9.60 $9.65 $8.03 172,031
2020-02-21 $9.73 $9.75 $9.71 $9.72 $8.09 147,998
2020-02-20 $9.71 $9.77 $9.70 $9.72 $8.09 263,432
2020-02-19 $9.72 $9.80 $9.71 $9.76 $8.12 156,782
2020-02-18 $9.65 $9.71 $9.65 $9.71 $8.08 129,147
2020-02-14 $9.57 $9.65 $9.57 $9.65 $8.03 125,753
2020-02-13 $9.56 $9.58 $9.53 $9.54 $7.94 100,954
2020-02-12 $9.66 $9.66 $9.55 $9.59 $7.98 120,425
2020-02-11 $9.61 $9.63 $9.58 $9.60 $7.99 164,308
2020-02-10 $9.66 $9.67 $9.62 $9.64 $8.02 86,520
2020-02-07 $9.74 $9.74 $9.65 $9.65 $8.03 83,371
2020-02-06 $9.69 $9.77 $9.64 $9.74 $8.10 98,084
2020-02-05 $9.69 $9.69 $9.64 $9.68 $8.05 77,143
2020-02-04 $9.64 $9.68 $9.63 $9.63 $8.01 100,561
2020-02-03 $9.56 $9.64 $9.56 $9.62 $8.00 64,807
2020-01-31 $9.60 $9.63 $9.60 $9.60 $7.99 62,737
2020-01-30 $9.59 $9.67 $9.59 $9.64 $8.02 92,831
2020-01-29 $9.70 $9.72 $9.66 $9.70 $8.03 153,079
2020-01-28 $9.71 $9.85 $9.65 $9.66 $8.00 223,545
2020-01-27 $9.73 $9.76 $9.67 $9.71 $8.04 125,551
2020-01-24 $9.77 $9.79 $9.74 $9.75 $8.07 115,907
2020-01-23 $9.71 $9.75 $9.71 $9.75 $8.07 97,524
2020-01-22 $9.72 $9.75 $9.71 $9.73 $8.06 99,372
2020-01-21 $9.75 $9.77 $9.71 $9.73 $8.06 82,650
2020-01-17 $9.74 $9.75 $9.70 $9.70 $8.03 86,854
2020-01-16 $9.74 $9.75 $9.70 $9.75 $8.07 120,229
2020-01-15 $9.71 $9.75 $9.69 $9.74 $8.07 92,432
2020-01-14 $9.73 $9.73 $9.69 $9.70 $8.03 80,225
2020-01-13 $9.72 $9.72 $9.68 $9.69 $8.02 76,696
2020-01-10 $9.67 $9.71 $9.67 $9.69 $8.02 54,660
2020-01-09 $9.65 $9.72 $9.63 $9.70 $8.03 84,304
2020-01-08 $9.56 $9.65 $9.56 $9.65 $7.99 62,383
2020-01-07 $9.48 $9.55 $9.48 $9.54 $7.90 41,780
2020-01-06 $9.55 $9.59 $9.46 $9.48 $7.85 65,403
2020-01-03 $9.59 $9.60 $9.51 $9.58 $7.93 20,239
2020-01-02 $9.65 $9.65 $9.56 $9.57 $7.92 54,327
2019-12-31 $9.58 $9.70 $9.50 $9.59 $7.94 78,262
2019-12-30 $9.67 $9.69 $9.56 $9.61 $7.96 126,144
2019-12-27 $9.75 $9.75 $9.51 $9.59 $7.87 186,121
2019-12-26 $9.79 $9.80 $9.68 $9.76 $8.01 140,062
2019-12-24 $9.73 $9.77 $9.72 $9.77 $8.02 59,957
2019-12-23 $9.63 $9.71 $9.63 $9.71 $7.97 190,985
2019-12-20 $9.59 $9.64 $9.58 $9.64 $7.91 228,013
2019-12-19 $9.52 $9.60 $9.52 $9.58 $7.87 222,702
2019-12-18 $9.50 $9.54 $9.49 $9.53 $7.82 132,337
2019-12-17 $9.45 $9.49 $9.37 $9.49 $7.79 144,035
2019-12-16 $9.47 $9.50 $9.42 $9.45 $7.76 135,295
2019-12-13 $9.43 $9.47 $9.38 $9.42 $7.73 117,283
2019-12-12 $9.38 $9.43 $9.35 $9.40 $7.72 80,311
2019-12-11 $9.37 $9.39 $9.35 $9.35 $7.68 90,869
2019-12-10 $9.37 $9.38 $9.33 $9.36 $7.68 60,555
2019-12-09 $9.31 $9.37 $9.31 $9.37 $7.69 121,928
2019-12-06 $9.26 $9.33 $9.25 $9.33 $7.66 95,703
2019-12-05 $9.30 $9.30 $9.25 $9.25 $7.59 90,782
2019-12-04 $9.30 $9.35 $9.26 $9.30 $7.64 131,724
2019-12-03 $9.32 $9.32 $9.25 $9.28 $7.62 97,794
2019-12-02 $9.32 $9.33 $9.31 $9.32 $7.65 65,256
2019-11-29 $9.31 $9.34 $9.31 $9.32 $7.65 34,555
2019-11-27 $9.28 $9.34 $9.28 $9.32 $7.65 67,990
2019-11-26 $9.37 $9.41 $9.26 $9.38 $7.63 199,568
2019-11-25 $9.37 $9.37 $9.33 $9.34 $7.60 149,822
2019-11-22 $9.36 $9.38 $9.34 $9.36 $7.62 121,176
2019-11-21 $9.33 $9.38 $9.32 $9.35 $7.61 96,587
2019-11-20 $9.32 $9.36 $9.30 $9.34 $7.60 56,971
2019-11-19 $9.37 $9.38 $9.32 $9.34 $7.60 69,820
2019-11-18 $9.33 $9.33 $9.26 $9.31 $7.58 156,564
2019-11-15 $9.31 $9.37 $9.29 $9.31 $7.58 131,565
2019-11-14 $9.28 $9.31 $9.26 $9.30 $7.57 89,142
2019-11-13 $9.28 $9.30 $9.24 $9.27 $7.54 126,623
2019-11-12 $9.30 $9.31 $9.24 $9.26 $7.53 114,796
2019-11-11 $9.29 $9.31 $9.28 $9.29 $7.56 44,902
2019-11-08 $9.26 $9.31 $9.26 $9.29 $7.56 105,144
2019-11-07 $9.25 $9.30 $9.23 $9.27 $7.54 76,154
2019-11-06 $9.30 $9.31 $9.20 $9.26 $7.53 65,072
2019-11-05 $9.30 $9.31 $9.26 $9.30 $7.57 79,590
2019-11-04 $9.27 $9.31 $9.25 $9.27 $7.54 58,821
2019-11-01 $9.31 $9.31 $9.25 $9.25 $7.53 104,390
2019-10-31 $9.26 $9.33 $9.25 $9.31 $7.58 148,421
2019-10-30 $9.26 $9.30 $9.25 $9.27 $7.54 94,553
2019-10-29 $9.33 $9.39 $9.33 $9.34 $7.53 161,265
2019-10-28 $9.32 $9.37 $9.30 $9.33 $7.52 91,091
2019-10-25 $9.29 $9.37 $9.29 $9.33 $7.52 43,329
2019-10-24 $9.39 $9.39 $9.29 $9.29 $7.49 99,444
2019-10-23 $9.30 $9.34 $9.28 $9.30 $7.50 58,293
2019-10-22 $9.21 $9.30 $9.21 $9.27 $7.47 134,667
2019-10-21 $9.22 $9.25 $9.16 $9.25 $7.46 112,418
2019-10-18 $9.18 $9.24 $9.13 $9.21 $7.43 101,603
2019-10-17 $9.21 $9.24 $9.17 $9.17 $7.39 103,408
2019-10-16 $9.20 $9.28 $9.14 $9.24 $7.45 148,390
2019-10-15 $9.21 $9.24 $9.19 $9.20 $7.42 66,403
2019-10-14 $9.19 $9.23 $9.17 $9.20 $7.42 132,934
2019-10-11 $9.24 $9.27 $9.16 $9.18 $7.40 88,375
2019-10-10 $9.26 $9.29 $9.21 $9.23 $7.44 68,131
2019-10-09 $9.25 $9.29 $9.22 $9.25 $7.46 174,550
2019-10-08 $9.27 $9.28 $9.23 $9.25 $7.46 95,030
2019-10-07 $9.28 $9.29 $9.22 $9.26 $7.47 124,104
2019-10-04 $9.23 $9.31 $9.22 $9.28 $7.48 324,647
2019-10-03 $9.31 $9.34 $9.28 $9.30 $7.50 95,945
2019-10-02 $9.32 $9.35 $9.29 $9.31 $7.51 92,147
2019-10-01 $9.34 $9.36 $9.31 $9.33 $7.52 86,103
2019-09-30 $9.30 $9.39 $9.30 $9.31 $7.51 146,453
2019-09-27 $9.32 $9.41 $9.29 $9.31 $7.51 142,447
2019-09-26 $9.46 $9.49 $9.39 $9.42 $7.53 83,079
2019-09-25 $9.40 $9.48 $9.40 $9.44 $7.54 134,496
2019-09-24 $9.51 $9.51 $9.45 $9.46 $7.56 134,083
2019-09-23 $9.49 $9.51 $9.46 $9.48 $7.57 80,516
2019-09-20 $9.48 $9.50 $9.44 $9.47 $7.57 83,724
2019-09-19 $9.46 $9.50 $9.46 $9.47 $7.57 41,252
2019-09-18 $9.41 $9.45 $9.41 $9.45 $7.55 45,041
2019-09-17 $9.41 $9.43 $9.39 $9.41 $7.52 64,699
2019-09-16 $9.44 $9.48 $9.40 $9.44 $7.54 73,734
2019-09-13 $9.49 $9.51 $9.40 $9.44 $7.54 134,961
2019-09-12 $9.47 $9.49 $9.45 $9.46 $7.56 67,681
2019-09-11 $9.48 $9.50 $9.44 $9.48 $7.57 106,657
2019-09-10 $9.44 $9.46 $9.40 $9.45 $7.55 96,022
2019-09-09 $9.44 $9.49 $9.43 $9.49 $7.58 77,294
2019-09-06 $9.41 $9.47 $9.41 $9.46 $7.56 59,876
2019-09-05 $9.47 $9.48 $9.42 $9.43 $7.53 54,264
2019-09-04 $9.41 $9.47 $9.39 $9.47 $7.57 93,156
2019-09-03 $9.39 $9.41 $9.37 $9.41 $7.52 36,954
2019-08-30 $9.36 $9.43 $9.34 $9.39 $7.50 90,217
2019-08-29 $9.40 $9.43 $9.36 $9.38 $7.49 62,953
2019-08-28 $9.45 $9.52 $9.45 $9.48 $7.51 113,429
2019-08-27 $9.52 $9.52 $9.47 $9.49 $7.51 98,104
2019-08-26 $9.49 $9.55 $9.49 $9.52 $7.54 85,082
2019-08-23 $9.56 $9.59 $9.49 $9.49 $7.51 102,377
2019-08-22 $9.55 $9.57 $9.51 $9.53 $7.55 46,425
2019-08-21 $9.54 $9.59 $9.48 $9.53 $7.55 106,768
2019-08-20 $9.53 $9.60 $9.50 $9.50 $7.52 132,619
2019-08-19 $9.54 $9.59 $9.54 $9.55 $7.56 42,668
2019-08-16 $9.51 $9.56 $9.46 $9.49 $7.51 56,996
2019-08-15 $9.49 $9.52 $9.42 $9.48 $7.51 121,702
2019-08-14 $9.54 $9.57 $9.39 $9.45 $7.48 98,621
2019-08-13 $9.56 $9.58 $9.50 $9.54 $7.55 61,548
2019-08-12 $9.52 $9.59 $9.47 $9.54 $7.55 61,598
2019-08-09 $9.54 $9.56 $9.51 $9.52 $7.54 62,557
2019-08-08 $9.53 $9.55 $9.51 $9.53 $7.55 81,709
2019-08-07 $9.60 $9.60 $9.44 $9.50 $7.52 91,692
2019-08-06 $9.56 $9.59 $9.52 $9.56 $7.57 78,422
2019-08-05 $9.58 $9.58 $9.50 $9.54 $7.55 132,796
2019-08-02 $9.62 $9.62 $9.56 $9.58 $7.58 53,578
2019-08-01 $9.65 $9.66 $9.58 $9.59 $7.59 112,091
2019-07-31 $9.62 $9.65 $9.62 $9.63 $7.62 91,280
2019-07-30 $9.55 $9.68 $9.55 $9.62 $7.62 120,499
2019-07-29 $9.66 $9.72 $9.62 $9.67 $7.59 174,103
2019-07-26 $9.72 $9.74 $9.64 $9.69 $7.60 116,901
2019-07-25 $9.71 $9.74 $9.66 $9.71 $7.62 94,920
2019-07-24 $9.70 $9.74 $9.67 $9.71 $7.62 87,597
2019-07-23 $9.67 $9.70 $9.66 $9.69 $7.60 76,306
2019-07-22 $9.73 $9.73 $9.66 $9.69 $7.60 61,486
2019-07-19 $9.73 $9.74 $9.63 $9.66 $7.58 91,238
2019-07-18 $9.67 $9.73 $9.65 $9.69 $7.60 81,044
2019-07-17 $9.74 $9.74 $9.68 $9.73 $7.64 76,204
2019-07-16 $9.71 $9.75 $9.65 $9.67 $7.59 125,816
2019-07-15 $9.69 $9.71 $9.66 $9.67 $7.59 72,890
2019-07-12 $9.67 $9.70 $9.63 $9.64 $7.56 70,109
2019-07-11 $9.74 $9.74 $9.65 $9.67 $7.59 109,179
2019-07-10 $9.62 $9.72 $9.62 $9.70 $7.61 83,024
2019-07-09 $9.67 $9.70 $9.59 $9.64 $7.56 78,994
2019-07-08 $9.62 $9.69 $9.60 $9.62 $7.55 138,714
2019-07-05 $9.63 $9.66 $9.60 $9.62 $7.55 130,171
2019-07-03 $9.56 $9.64 $9.56 $9.63 $7.56 64,956
2019-07-02 $9.64 $9.64 $9.51 $9.54 $7.49 168,017
2019-07-01 $9.65 $9.65 $9.59 $9.60 $7.53 65,609
2019-06-28 $9.63 $9.65 $9.60 $9.63 $7.56 81,338
2019-06-27 $9.65 $9.65 $9.61 $9.63 $7.56 73,828
2019-06-26 $9.69 $9.74 $9.65 $9.67 $7.52 76,696
2019-06-25 $9.71 $9.75 $9.63 $9.66 $7.51 96,229
2019-06-24 $9.70 $9.79 $9.66 $9.71 $7.55 146,197
2019-06-21 $9.66 $9.69 $9.65 $9.65 $7.50 134,002
2019-06-20 $9.64 $9.67 $9.64 $9.66 $7.51 35,621
2019-06-19 $9.58 $9.64 $9.58 $9.64 $7.50 51,371
2019-06-18 $9.60 $9.62 $9.56 $9.59 $7.46 58,570
2019-06-17 $9.59 $9.64 $9.56 $9.59 $7.46 91,998
2019-06-14 $9.60 $9.66 $9.57 $9.62 $7.48 62,973
2019-06-13 $9.62 $9.62 $9.59 $9.60 $7.47 51,873
2019-06-12 $9.63 $9.66 $9.58 $9.61 $7.47 69,722
2019-06-11 $9.64 $9.64 $9.52 $9.60 $7.47 81,836
2019-06-10 $9.67 $9.69 $9.61 $9.64 $7.50 45,701
2019-06-07 $9.59 $9.64 $9.58 $9.60 $7.47 57,101
2019-06-06 $9.53 $9.60 $9.53 $9.60 $7.47 42,764
2019-06-05 $9.49 $9.56 $9.47 $9.53 $7.41 72,569
2019-06-04 $9.46 $9.49 $9.44 $9.45 $7.35 73,500
2019-06-03 $9.45 $9.56 $9.43 $9.46 $7.36 91,366
2019-05-31 $9.47 $9.49 $9.42 $9.45 $7.35 117,767
2019-05-30 $9.57 $9.60 $9.47 $9.51 $7.40 153,401
2019-05-29 $9.70 $9.75 $9.61 $9.66 $7.44 131,135
2019-05-28 $9.81 $9.81 $9.70 $9.70 $7.47 116,739
2019-05-24 $9.73 $9.74 $9.72 $9.73 $7.50 78,422
2019-05-23 $9.67 $9.73 $9.67 $9.69 $7.47 53,245
2019-05-22 $9.62 $9.75 $9.59 $9.68 $7.46 125,955
2019-05-21 $9.66 $9.67 $9.63 $9.66 $7.44 79,757
2019-05-20 $9.56 $9.66 $9.55 $9.66 $7.44 58,428
2019-05-17 $9.61 $9.66 $9.59 $9.59 $7.39 49,464
2019-05-16 $9.66 $9.70 $9.61 $9.61 $7.41 80,265
2019-05-15 $9.60 $9.64 $9.57 $9.62 $7.41 59,548
2019-05-14 $9.59 $9.59 $9.55 $9.57 $7.37 41,658
2019-05-13 $9.64 $9.65 $9.49 $9.52 $7.34 113,418
2019-05-10 $9.64 $9.66 $9.50 $9.64 $7.43 53,680
2019-05-09 $9.62 $9.64 $9.60 $9.61 $7.41 100,632
2019-05-08 $9.61 $9.74 $9.51 $9.66 $7.44 122,873
2019-05-07 $9.61 $9.69 $9.61 $9.65 $7.44 86,986
2019-05-06 $9.54 $9.68 $9.47 $9.67 $7.45 92,614
2019-05-03 $9.66 $9.69 $9.63 $9.67 $7.45 86,232
2019-05-02 $9.64 $9.68 $9.62 $9.66 $7.44 84,589
2019-05-01 $9.61 $9.67 $9.59 $9.64 $7.43 106,830
2019-04-30 $9.66 $9.67 $9.56 $9.60 $7.40 199,066
2019-04-29 $9.61 $9.65 $9.57 $9.61 $7.41 192,923
2019-04-26 $9.80 $9.80 $9.69 $9.73 $7.43 132,102
2019-04-25 $9.69 $9.77 $9.67 $9.71 $7.42 121,471
2019-04-24 $9.68 $9.73 $9.62 $9.71 $7.42 89,767
2019-04-23 $9.61 $9.84 $9.53 $9.67 $7.38 231,732
2019-04-22 $9.67 $9.67 $9.53 $9.60 $7.33 124,311
2019-04-18 $9.67 $9.69 $9.51 $9.67 $7.38 191,570
2019-04-17 $9.75 $9.75 $9.67 $9.69 $7.40 56,460
2019-04-16 $9.73 $9.76 $9.72 $9.73 $7.43 87,857
2019-04-15 $9.74 $9.76 $9.71 $9.74 $7.44 68,974
2019-04-12 $9.72 $9.76 $9.68 $9.74 $7.44 142,004
2019-04-11 $9.70 $9.73 $9.70 $9.72 $7.42 85,549
2019-04-10 $9.71 $9.73 $9.70 $9.72 $7.42 67,875
2019-04-09 $9.73 $9.73 $9.68 $9.69 $7.40 78,436
2019-04-08 $9.72 $9.74 $9.65 $9.72 $7.42 95,039
2019-04-05 $9.67 $9.73 $9.67 $9.71 $7.42 72,812
2019-04-04 $9.71 $9.71 $9.67 $9.67 $7.38 83,241
2019-04-03 $9.72 $9.77 $9.66 $9.67 $7.38 91,185
2019-04-02 $9.65 $9.73 $9.65 $9.71 $7.42 89,200
2019-04-01 $9.70 $9.70 $9.64 $9.65 $7.37 95,957
2019-03-29 $9.69 $9.74 $9.63 $9.63 $7.35 206,525
2019-03-28 $9.62 $9.74 $9.62 $9.70 $7.41 118,186
2019-03-27 $9.68 $9.71 $9.67 $9.70 $7.34 98,454
2019-03-26 $9.72 $9.73 $9.67 $9.67 $7.32 76,687
2019-03-25 $9.73 $9.78 $9.67 $9.69 $7.33 162,978
2019-03-22 $9.64 $9.71 $9.64 $9.70 $7.34 169,624
2019-03-21 $9.68 $9.70 $9.61 $9.64 $7.30 100,222
2019-03-20 $9.66 $9.68 $9.64 $9.67 $7.32 63,077
2019-03-19 $9.63 $9.69 $9.63 $9.65 $7.30 75,503
2019-03-18 $9.66 $9.66 $9.60 $9.62 $7.28 54,451
2019-03-15 $9.63 $9.65 $9.62 $9.65 $7.30 92,169
2019-03-14 $9.65 $9.65 $9.56 $9.60 $7.27 58,809
2019-03-13 $9.59 $9.65 $9.59 $9.63 $7.29 63,910
2019-03-12 $9.60 $9.62 $9.59 $9.61 $7.27 74,901
2019-03-11 $9.62 $9.63 $9.54 $9.60 $7.27 105,734
2019-03-08 $9.57 $9.61 $9.56 $9.58 $7.25 73,078
2019-03-07 $9.57 $9.58 $9.51 $9.56 $7.24 62,528
2019-03-06 $9.62 $9.62 $9.54 $9.57 $7.24 91,578
2019-03-05 $9.56 $9.60 $9.56 $9.59 $7.26 99,216
2019-03-04 $9.61 $9.62 $9.57 $9.58 $7.25 111,070
2019-03-01 $9.58 $9.59 $9.54 $9.58 $7.25 57,067
2019-02-28 $9.56 $9.59 $9.51 $9.57 $7.24 107,978
2019-02-27 $9.58 $9.59 $9.51 $9.59 $7.26 73,857
2019-02-26 $9.63 $9.65 $9.59 $9.65 $7.24 132,458
2019-02-25 $9.60 $9.63 $9.58 $9.62 $7.22 178,505
2019-02-22 $9.54 $9.60 $9.50 $9.60 $7.20 173,316
2019-02-21 $9.52 $9.53 $9.50 $9.52 $7.14 84,937
2019-02-20 $9.61 $9.63 $9.51 $9.51 $7.13 121,390
2019-02-19 $9.61 $9.64 $9.56 $9.57 $7.18 88,746
2019-02-15 $9.62 $9.63 $9.55 $9.62 $7.22 118,904
2019-02-14 $9.55 $9.58 $9.49 $9.52 $7.14 133,171
2019-02-13 $9.57 $9.59 $9.51 $9.51 $7.13 103,615
2019-02-12 $9.52 $9.57 $9.50 $9.54 $7.16 86,790
2019-02-11 $9.48 $9.55 $9.48 $9.52 $7.14 72,139
2019-02-08 $9.52 $9.52 $9.46 $9.48 $7.11 73,481
2019-02-07 $9.50 $9.54 $9.43 $9.51 $7.13 102,257
2019-02-06 $9.55 $9.56 $9.47 $9.55 $7.16 142,250
2019-02-05 $9.58 $9.62 $9.55 $9.56 $7.17 110,384
2019-02-04 $9.55 $9.61 $9.54 $9.56 $7.17 142,540
2019-02-01 $9.48 $9.60 $9.47 $9.54 $7.16 92,406
2019-01-31 $9.44 $9.50 $9.42 $9.48 $7.11 95,627
2019-01-30 $9.47 $9.48 $9.37 $9.42 $7.07 245,430
2019-01-29 $9.49 $9.57 $9.45 $9.55 $7.10 163,048
2019-01-28 $9.37 $9.49 $9.37 $9.47 $7.04 103,607
2019-01-25 $9.34 $9.40 $9.34 $9.38 $6.97 65,684
2019-01-24 $9.37 $9.37 $9.29 $9.35 $6.95 87,378
2019-01-23 $9.43 $9.43 $9.35 $9.36 $6.96 77,324
2019-01-22 $9.50 $9.54 $9.36 $9.37 $6.97 144,858
2019-01-18 $9.54 $9.55 $9.49 $9.50 $7.06 107,591
2019-01-17 $9.42 $9.54 $9.42 $9.50 $7.06 117,642
2019-01-16 $9.45 $9.45 $9.41 $9.42 $7.00 78,000
2019-01-15 $9.45 $9.45 $9.40 $9.43 $7.01 112,342
2019-01-14 $9.47 $9.47 $9.40 $9.42 $7.00 63,913
2019-01-11 $9.44 $9.47 $9.39 $9.45 $7.02 69,692
2019-01-10 $9.40 $9.43 $9.36 $9.43 $7.01 85,312
2019-01-09 $9.36 $9.41 $9.34 $9.41 $7.00 116,356
2019-01-08 $9.42 $9.42 $9.32 $9.38 $6.97 78,219
2019-01-07 $9.25 $9.30 $9.23 $9.28 $6.90 151,483
2019-01-04 $9.12 $9.19 $9.12 $9.18 $6.82 84,518
2019-01-03 $9.24 $9.24 $9.01 $9.13 $6.79 113,893
2019-01-02 $9.00 $9.10 $8.93 $9.10 $6.76 202,098
2018-12-31 $9.10 $9.10 $8.95 $9.02 $6.71 413,577
2018-12-28 $9.06 $9.11 $9.00 $9.09 $6.76 302,695
2018-12-27 $8.98 $9.15 $8.98 $9.15 $6.74 182,558
2018-12-26 $8.72 $8.98 $8.72 $8.97 $6.60 387,377
2018-12-24 $8.73 $8.81 $8.72 $8.81 $6.49 85,765
2018-12-21 $8.61 $8.74 $8.60 $8.73 $6.43 185,764
2018-12-20 $8.94 $8.95 $8.65 $8.73 $6.43 289,167
2018-12-19 $9.05 $9.05 $8.95 $8.96 $6.60 183,714
2018-12-18 $9.12 $9.12 $8.94 $8.99 $6.62 293,386
2018-12-17 $9.19 $9.23 $9.06 $9.11 $6.71 293,913
2018-12-14 $9.32 $9.34 $9.20 $9.25 $6.81 209,830
2018-12-13 $9.35 $9.35 $9.29 $9.31 $6.85 197,118
2018-12-12 $9.39 $9.39 $9.29 $9.31 $6.85 262,604
2018-12-11 $9.37 $9.38 $9.34 $9.36 $6.89 120,447
2018-12-10 $9.34 $9.39 $9.28 $9.32 $6.86 137,673
2018-12-07 $9.30 $9.34 $9.30 $9.34 $6.88 125,289
2018-12-06 $9.28 $9.37 $9.27 $9.36 $6.89 208,358
2018-12-04 $9.34 $9.42 $9.34 $9.37 $6.90 187,465
2018-12-03 $9.24 $9.40 $9.24 $9.39 $6.91 180,579
2018-11-30 $9.19 $9.23 $9.15 $9.22 $6.79 326,734
2018-11-29 $9.19 $9.27 $9.17 $9.20 $6.77 125,763
2018-11-28 $9.30 $9.33 $9.25 $9.32 $6.80 225,111
2018-11-27 $9.26 $9.30 $9.21 $9.29 $6.77 108,413
2018-11-26 $9.27 $9.31 $9.23 $9.31 $6.79 146,409
2018-11-23 $9.24 $9.25 $9.21 $9.25 $6.74 46,731
2018-11-21 $9.22 $9.30 $9.17 $9.22 $6.72 127,852
2018-11-20 $9.21 $9.28 $9.18 $9.25 $6.74 202,960
2018-11-19 $9.33 $9.36 $9.26 $9.26 $6.75 109,202
2018-11-16 $9.39 $9.39 $9.30 $9.33 $6.80 95,356
2018-11-15 $9.37 $9.41 $9.32 $9.34 $6.81 213,896
2018-11-14 $9.44 $9.48 $9.35 $9.41 $6.86 117,535
2018-11-13 $9.40 $9.49 $9.38 $9.42 $6.87 117,461
2018-11-12 $9.38 $9.43 $9.34 $9.37 $6.83 109,475
2018-11-09 $9.37 $9.40 $9.35 $9.39 $6.85 121,636
2018-11-08 $9.35 $9.45 $9.35 $9.39 $6.85 125,714
2018-11-07 $9.34 $9.42 $9.34 $9.41 $6.86 203,005
2018-11-06 $9.33 $9.38 $9.30 $9.33 $6.80 200,532
2018-11-05 $9.38 $9.42 $9.32 $9.34 $6.81 121,876
2018-11-02 $9.36 $9.42 $9.31 $9.40 $6.85 157,421
2018-11-01 $9.27 $9.43 $9.27 $9.42 $6.87 168,159
2018-10-31 $9.30 $9.43 $9.30 $9.30 $6.78 248,323
2018-10-30 $9.48 $9.48 $9.34 $9.45 $6.89 340,900
2018-10-29 $9.35 $9.55 $9.35 $9.45 $6.82 161,437
2018-10-26 $9.32 $9.53 $9.25 $9.33 $6.73 563,279
2018-10-25 $9.30 $9.32 $9.24 $9.29 $6.71 484,843
2018-10-24 $9.37 $9.39 $9.22 $9.25 $6.68 495,419
2018-10-23 $9.36 $9.42 $9.31 $9.35 $6.75 395,932
2018-10-22 $9.50 $9.54 $9.31 $9.33 $6.73 365,545
2018-10-19 $9.62 $9.65 $9.50 $9.51 $6.86 306,335
2018-10-18 $9.80 $9.80 $9.65 $9.65 $6.97 279,561
2018-10-17 $9.79 $9.83 $9.73 $9.75 $7.04 218,794
2018-10-16 $9.80 $10.00 $9.78 $9.89 $7.14 223,681
2018-10-15 $9.62 $9.79 $9.59 $9.73 $7.02 202,411
2018-10-12 $9.64 $9.64 $9.43 $9.57 $6.91 234,712
2018-10-11 $9.71 $9.72 $9.56 $9.58 $6.91 284,528
2018-10-10 $10.00 $10.00 $9.72 $9.75 $7.04 220,237
2018-10-09 $9.92 $10.00 $9.92 $9.96 $7.19 88,716
2018-10-08 $10.14 $10.14 $9.90 $10.00 $7.22 103,659
2018-10-05 $10.15 $10.15 $9.85 $9.98 $7.20 199,716
2018-10-04 $10.12 $10.19 $10.04 $10.17 $7.34 129,226
2018-10-03 $10.20 $10.21 $10.00 $10.05 $7.25 173,572
2018-10-02 $10.14 $10.20 $10.14 $10.17 $7.34 112,185
2018-10-01 $10.23 $10.24 $10.07 $10.24 $7.39 219,267
2018-09-28 $10.32 $10.32 $10.06 $10.18 $7.35 199,900
2018-09-27 $10.27 $10.30 $10.20 $10.24 $7.39 140,773
2018-09-26 $10.29 $10.35 $10.15 $10.31 $7.37 209,169
2018-09-25 $10.24 $10.24 $10.05 $10.10 $7.22 249,568
2018-09-24 $10.29 $10.45 $10.15 $10.16 $7.26 223,400
2018-09-21 $10.43 $10.50 $10.27 $10.33 $7.39 382,680
2018-09-20 $10.95 $10.95 $10.39 $10.52 $7.52 640,572
2018-09-19 $11.37 $11.38 $11.27 $11.31 $8.09 249,840
2018-09-18 $11.39 $11.40 $11.32 $11.38 $8.14 282,841
2018-09-17 $11.34 $11.39 $11.32 $11.39 $8.14 170,137
2018-09-14 $11.38 $11.41 $11.27 $11.30 $8.08 235,306
2018-09-13 $11.42 $11.42 $11.33 $11.34 $8.11 67,202
2018-09-12 $11.38 $11.38 $11.33 $11.37 $8.13 104,290
2018-09-11 $11.30 $11.32 $11.28 $11.30 $8.08 67,194
2018-09-10 $11.33 $11.33 $11.21 $11.25 $8.04 51,241
2018-09-07 $11.28 $11.30 $11.20 $11.22 $8.02 84,467
2018-09-06 $11.29 $11.33 $11.25 $11.33 $8.10 67,510
2018-09-05 $11.27 $11.31 $11.26 $11.29 $8.07 49,044
2018-09-04 $11.32 $11.34 $11.28 $11.31 $8.09 81,935
2018-08-31 $11.32 $11.37 $11.31 $11.35 $8.12 91,486
2018-08-30 $11.37 $11.38 $11.30 $11.35 $8.12 130,904
2018-08-29 $11.47 $11.52 $11.45 $11.50 $8.15 121,036
2018-08-28 $11.54 $11.55 $11.43 $11.55 $8.19 153,967
2018-08-27 $11.38 $11.44 $11.38 $11.44 $8.11 69,449
2018-08-24 $11.42 $11.42 $11.36 $11.38 $8.07 104,379
2018-08-23 $11.36 $11.39 $11.34 $11.39 $8.08 33,638
2018-08-22 $11.36 $11.36 $11.33 $11.35 $8.05 57,640
2018-08-21 $11.34 $11.36 $11.31 $11.32 $8.03 81,397
2018-08-20 $11.25 $11.33 $11.23 $11.33 $8.03 91,280
2018-08-17 $11.24 $11.28 $11.20 $11.22 $7.95 93,910
2018-08-16 $11.24 $11.24 $11.21 $11.24 $7.97 81,141
2018-08-15 $11.24 $11.24 $11.22 $11.22 $7.95 62,909
2018-08-14 $11.21 $11.25 $11.21 $11.22 $7.95 41,831
2018-08-13 $11.21 $11.22 $11.19 $11.22 $7.95 78,282
2018-08-10 $11.22 $11.22 $11.18 $11.18 $7.93 58,489
2018-08-09 $11.22 $11.22 $11.18 $11.22 $7.95 64,962
2018-08-08 $11.21 $11.23 $11.19 $11.19 $7.93 58,573
2018-08-07 $11.23 $11.23 $11.21 $11.21 $7.95 88,768
2018-08-06 $11.20 $11.23 $11.20 $11.23 $7.96 42,384
2018-08-03 $11.22 $11.24 $11.20 $11.23 $7.96 55,703
2018-08-02 $11.20 $11.22 $11.19 $11.20 $7.94 41,750
2018-08-01 $11.17 $11.20 $11.17 $11.20 $7.94 54,992
2018-07-31 $11.25 $11.26 $11.15 $11.16 $7.91 139,924
2018-07-30 $11.31 $11.31 $11.21 $11.24 $7.97 117,091
2018-07-27 $11.30 $11.34 $11.28 $11.34 $7.97 99,304
2018-07-26 $11.31 $11.31 $11.26 $11.30 $7.94 63,694
2018-07-25 $11.34 $11.34 $11.27 $11.32 $7.96 68,748
2018-07-24 $11.27 $11.27 $11.21 $11.26 $7.91 112,338
2018-07-23 $11.21 $11.25 $11.19 $11.20 $7.87 110,242
2018-07-20 $11.18 $11.21 $11.17 $11.20 $7.87 64,344
2018-07-19 $11.13 $11.19 $11.13 $11.18 $7.86 53,650
2018-07-18 $11.11 $11.14 $11.08 $11.13 $7.82 78,773
2018-07-17 $11.09 $11.10 $11.05 $11.08 $7.79 126,638
2018-07-16 $11.10 $11.10 $11.03 $11.08 $7.79 54,554
2018-07-13 $11.11 $11.11 $11.04 $11.07 $7.78 68,340
2018-07-12 $11.09 $11.09 $11.02 $11.04 $7.76 48,179
2018-07-11 $11.09 $11.09 $11.05 $11.07 $7.78 65,719
2018-07-10 $11.00 $11.08 $11.00 $11.08 $7.79 92,174
2018-07-09 $11.02 $11.04 $11.00 $11.00 $7.73 47,641
2018-07-06 $11.00 $11.03 $10.95 $11.03 $7.75 94,592
2018-07-05 $10.95 $11.00 $10.93 $10.97 $7.71 83,780
2018-07-03 $11.02 $11.02 $10.95 $10.96 $7.70 46,451
2018-07-02 $10.97 $11.02 $10.97 $11.00 $7.73 88,279
2018-06-29 $10.95 $11.02 $10.92 $10.92 $7.68 126,554
2018-06-28 $10.91 $10.97 $10.87 $10.96 $7.70 140,182
2018-06-27 $11.01 $11.01 $10.95 $10.97 $7.64 88,605
2018-06-26 $10.96 $11.01 $10.95 $10.98 $7.65 108,441
2018-06-25 $10.96 $10.99 $10.94 $10.97 $7.64 129,932
2018-06-22 $10.93 $10.94 $10.91 $10.94 $7.62 64,895
2018-06-21 $10.98 $10.99 $10.91 $10.93 $7.61 132,247
2018-06-20 $10.98 $10.98 $10.93 $10.98 $7.65 69,975
2018-06-19 $10.86 $10.94 $10.86 $10.94 $7.62 115,579
2018-06-18 $10.92 $10.96 $10.86 $10.88 $7.58 72,863
2018-06-15 $10.95 $10.96 $10.92 $10.95 $7.63 45,781
2018-06-14 $10.95 $10.95 $10.92 $10.95 $7.63 74,527
2018-06-13 $10.95 $10.95 $10.92 $10.94 $7.62 48,879
2018-06-12 $10.95 $10.95 $10.89 $10.93 $7.61 66,369
2018-06-11 $10.94 $10.94 $10.90 $10.92 $7.61 119,076
2018-06-08 $10.94 $10.94 $10.90 $10.93 $7.61 73,806
2018-06-07 $10.93 $10.93 $10.85 $10.90 $7.59 193,980
2018-06-06 $10.95 $10.95 $10.89 $10.93 $7.61 142,420
2018-06-05 $11.01 $11.01 $10.93 $10.94 $7.62 147,484
2018-06-04 $10.97 $11.03 $10.95 $10.98 $7.65 86,098
2018-06-01 $11.06 $11.06 $10.93 $10.96 $7.63 104,896
2018-05-31 $10.99 $11.05 $10.96 $11.05 $7.70 146,774
2018-05-30 $11.00 $11.00 $10.93 $10.99 $7.66 85,975
2018-05-29 $11.05 $11.05 $10.99 $11.02 $7.61 94,403
2018-05-25 $11.02 $11.05 $11.00 $11.03 $7.61 72,989
2018-05-24 $11.02 $11.05 $11.00 $11.01 $7.60 117,676
2018-05-23 $11.02 $11.02 $10.98 $11.00 $7.59 50,566
2018-05-22 $10.99 $11.01 $10.98 $11.01 $7.60 60,542
2018-05-21 $10.98 $11.02 $10.95 $10.99 $7.59 127,757
2018-05-18 $10.97 $11.00 $10.94 $10.94 $7.55 77,565
2018-05-17 $11.02 $11.02 $10.97 $10.97 $7.57 55,445
2018-05-16 $11.04 $11.04 $10.98 $11.00 $7.59 65,802
2018-05-15 $11.10 $11.10 $10.91 $11.02 $7.61 152,494
2018-05-14 $11.04 $11.11 $10.91 $11.05 $7.63 88,272
2018-05-11 $11.05 $11.06 $11.00 $11.06 $7.64 61,529
2018-05-10 $11.10 $11.12 $11.01 $11.04 $7.62 63,441
2018-05-09 $11.07 $11.07 $11.00 $11.07 $7.64 82,688
2018-05-08 $11.06 $11.08 $11.03 $11.08 $7.65 42,158
2018-05-07 $11.02 $11.07 $11.02 $11.04 $7.62 54,728
2018-05-04 $11.04 $11.08 $11.03 $11.03 $7.61 54,513
2018-05-03 $11.09 $11.10 $11.02 $11.03 $7.61 52,568
2018-05-02 $11.11 $11.11 $11.05 $11.07 $7.64 68,744
2018-05-01 $11.05 $11.08 $11.01 $11.05 $7.63 55,925
2018-04-30 $11.06 $11.07 $10.97 $11.06 $7.64 143,838
2018-04-27 $11.13 $11.13 $11.06 $11.08 $7.65 60,352
2018-04-26 $11.11 $11.16 $11.09 $11.16 $7.64 38,465
2018-04-25 $11.15 $11.16 $11.10 $11.11 $7.60 65,372
2018-04-24 $11.15 $11.20 $11.13 $11.14 $7.62 81,642
2018-04-23 $11.11 $11.17 $11.10 $11.15 $7.63 73,923
2018-04-20 $11.23 $11.23 $11.12 $11.12 $7.61 39,488
2018-04-19 $11.22 $11.22 $11.12 $11.18 $7.65 108,839
2018-04-18 $11.19 $11.24 $11.17 $11.24 $7.69 72,753
2018-04-17 $11.21 $11.23 $11.18 $11.20 $7.66 71,258
2018-04-16 $11.23 $11.24 $11.21 $11.22 $7.68 47,376
2018-04-13 $11.25 $11.25 $11.17 $11.25 $7.70 81,724
2018-04-12 $11.20 $11.24 $11.20 $11.24 $7.69 27,646
2018-04-11 $11.26 $11.26 $11.18 $11.23 $7.68 81,764
2018-04-10 $11.19 $11.25 $11.19 $11.24 $7.69 71,364
2018-04-09 $11.13 $11.20 $11.13 $11.20 $7.66 75,964
2018-04-06 $11.10 $11.15 $11.09 $11.11 $7.60 71,075
2018-04-05 $11.13 $11.14 $11.10 $11.11 $7.60 76,389
2018-04-04 $11.12 $11.14 $11.11 $11.13 $7.62 58,341
2018-04-03 $11.12 $11.16 $11.10 $11.16 $7.64 41,824
2018-04-02 $11.15 $11.17 $11.12 $11.12 $7.61 46,558
2018-03-29 $11.13 $11.19 $11.13 $11.17 $7.64 44,050
2018-03-28 $11.17 $11.17 $11.10 $11.13 $7.62 70,852
2018-03-27 $11.29 $11.29 $11.18 $11.27 $7.64 48,246
2018-03-26 $11.21 $11.23 $11.20 $11.21 $7.60 54,145
2018-03-23 $11.18 $11.23 $11.14 $11.21 $7.60 107,330
2018-03-22 $11.11 $11.20 $11.10 $11.17 $7.57 110,533
2018-03-21 $11.21 $11.22 $11.09 $11.15 $7.56 76,971
2018-03-20 $11.15 $11.23 $11.15 $11.21 $7.60 77,259
2018-03-19 $11.26 $11.26 $11.14 $11.17 $7.57 88,611
2018-03-16 $11.23 $11.26 $11.23 $11.26 $7.63 50,319
2018-03-15 $11.29 $11.33 $11.23 $11.23 $7.61 64,398
2018-03-14 $11.25 $11.32 $11.22 $11.30 $7.66 93,869
2018-03-13 $11.23 $11.29 $11.20 $11.21 $7.60 66,307
2018-03-12 $11.25 $11.32 $11.20 $11.22 $7.61 52,470
2018-03-09 $11.20 $11.24 $11.18 $11.23 $7.61 49,097
2018-03-08 $11.19 $11.19 $11.15 $11.17 $7.57 45,393
2018-03-07 $11.17 $11.19 $11.14 $11.18 $7.58 54,425
2018-03-06 $11.14 $11.19 $11.11 $11.19 $7.59 60,013
2018-03-05 $11.18 $11.18 $11.14 $11.14 $7.55 49,064
2018-03-02 $11.15 $11.21 $11.13 $11.18 $7.58 37,120
2018-03-01 $11.21 $11.21 $11.13 $11.17 $7.57 66,344
2018-02-28 $11.16 $11.23 $11.11 $11.21 $7.60 97,615
2018-02-27 $11.27 $11.29 $11.16 $11.17 $7.57 112,110
2018-02-26 $11.37 $11.38 $11.31 $11.34 $7.62 102,430
2018-02-23 $11.40 $11.41 $11.31 $11.38 $7.65 155,796
2018-02-22 $11.37 $11.39 $11.27 $11.37 $7.64 163,487
2018-02-21 $11.32 $11.41 $11.29 $11.37 $7.64 89,396
2018-02-20 $11.34 $11.41 $11.25 $11.34 $7.62 200,929
2018-02-16 $11.36 $11.41 $11.34 $11.37 $7.64 116,369
2018-02-15 $11.41 $11.44 $11.35 $11.41 $7.67 84,769
2018-02-14 $11.29 $11.40 $11.29 $11.39 $7.65 80,628
2018-02-13 $11.29 $11.36 $11.22 $11.35 $7.63 77,189
2018-02-12 $11.38 $11.54 $11.26 $11.34 $7.62 315,382
2018-02-09 $11.31 $11.42 $11.30 $11.38 $7.65 106,625
2018-02-08 $11.50 $11.52 $11.39 $11.40 $7.66 52,492
2018-02-07 $11.48 $11.60 $11.48 $11.52 $7.74 64,456
2018-02-06 $11.22 $11.56 $11.22 $11.52 $7.74 110,568
2018-02-05 $11.61 $11.61 $11.38 $11.50 $7.73 113,362
2018-02-02 $11.62 $11.65 $11.56 $11.61 $7.80 78,495
2018-02-01 $11.69 $11.70 $11.65 $11.68 $7.85 74,891
2018-01-31 $11.68 $11.73 $11.64 $11.69 $7.85 109,738
2018-01-30 $11.57 $11.80 $11.57 $11.65 $7.83 272,046
2018-01-29 $11.92 $11.97 $11.90 $11.94 $7.99 179,330
2018-01-26 $11.97 $12.04 $11.93 $12.02 $8.04 229,319
2018-01-25 $11.94 $11.97 $11.86 $11.90 $7.96 159,908
2018-01-24 $11.97 $11.98 $11.92 $11.94 $7.99 184,187
2018-01-23 $11.93 $11.96 $11.90 $11.94 $7.99 117,053
2018-01-22 $11.86 $11.93 $11.86 $11.88 $7.95 100,539
2018-01-19 $11.88 $11.91 $11.85 $11.87 $7.94 81,520
2018-01-18 $11.86 $11.89 $11.84 $11.88 $7.95 141,230
2018-01-17 $11.82 $11.90 $11.82 $11.90 $7.96 40,958
2018-01-16 $11.83 $11.89 $11.80 $11.82 $7.91 94,880
2018-01-12 $11.91 $11.92 $11.81 $11.81 $7.90 184,771
2018-01-11 $11.95 $11.95 $11.83 $11.87 $7.94 103,650
2018-01-10 $11.87 $11.87 $11.83 $11.85 $7.93 80,628
2018-01-09 $11.87 $11.87 $11.82 $11.85 $7.93 65,903
2018-01-08 $11.84 $11.89 $11.83 $11.88 $7.95 86,435
2018-01-05 $11.89 $11.89 $11.83 $11.87 $7.94 79,696
2018-01-04 $11.85 $11.87 $11.80 $11.84 $7.92 75,361
2018-01-03 $11.80 $11.84 $11.79 $11.81 $7.90 82,611
2018-01-02 $11.83 $11.85 $11.75 $11.77 $7.88 117,761
2017-12-29 $11.75 $11.87 $11.75 $11.83 $7.92 134,100
2017-12-28 $11.86 $11.86 $11.71 $11.78 $7.88 268,774
2017-12-27 $11.79 $11.91 $11.75 $11.86 $7.87 542,062
2017-12-26 $11.70 $11.78 $11.70 $11.77 $7.81 100,901
2017-12-22 $11.94 $11.95 $11.67 $11.72 $7.77 120,915
2017-12-21 $11.76 $11.76 $11.65 $11.68 $7.75 72,593
2017-12-20 $11.65 $11.74 $11.65 $11.74 $7.79 41,042
2017-12-19 $11.60 $11.76 $11.56 $11.67 $7.74 197,462
2017-12-18 $11.75 $11.75 $11.56 $11.60 $7.69 183,637
2017-12-15 $11.73 $11.73 $11.61 $11.66 $7.73 73,215
2017-12-14 $11.56 $11.69 $11.48 $11.69 $7.75 102,012
2017-12-13 $11.54 $11.60 $11.46 $11.60 $7.69 135,295
2017-12-12 $11.66 $11.66 $11.51 $11.52 $7.64 151,931
2017-12-11 $11.60 $11.65 $11.55 $11.64 $7.72 154,403
2017-12-08 $11.74 $11.74 $11.57 $11.61 $7.70 152,438
2017-12-07 $11.77 $11.77 $11.69 $11.69 $7.75 73,696
2017-12-06 $11.73 $11.80 $11.70 $11.80 $7.83 51,673
2017-12-05 $11.72 $11.74 $11.69 $11.71 $7.77 53,575
2017-12-04 $11.78 $11.78 $11.67 $11.68 $7.75 123,134
2017-12-01 $11.74 $11.76 $11.69 $11.74 $7.79 56,960
2017-11-30 $11.73 $11.73 $11.69 $11.70 $7.76 74,287
2017-11-29 $11.68 $11.70 $11.66 $11.67 $7.74 66,749
2017-11-28 $11.82 $11.82 $11.77 $11.79 $7.75 87,784
2017-11-27 $11.82 $11.85 $11.76 $11.77 $7.74 60,326
2017-11-24 $11.77 $11.78 $11.73 $11.78 $7.74 31,698
2017-11-22 $11.75 $11.75 $11.72 $11.75 $7.72 86,105
2017-11-21 $11.77 $11.77 $11.72 $11.72 $7.70 59,717
2017-11-20 $11.75 $11.81 $11.73 $11.73 $7.71 85,540
2017-11-17 $11.70 $11.75 $11.69 $11.75 $7.72 54,847
2017-11-16 $11.72 $11.76 $11.69 $11.70 $7.69 131,880
2017-11-15 $11.74 $11.76 $11.66 $11.66 $7.66 109,481
2017-11-14 $11.76 $11.80 $11.74 $11.75 $7.72 71,917
2017-11-13 $11.85 $11.86 $11.75 $11.79 $7.75 114,902
2017-11-10 $11.94 $11.94 $11.85 $11.86 $7.80 86,089
2017-11-09 $11.94 $11.94 $11.85 $11.94 $7.85 73,029
2017-11-08 $11.96 $11.97 $11.91 $11.97 $7.87 71,103
2017-11-07 $11.94 $11.99 $11.81 $11.95 $7.85 216,126
2017-11-06 $11.93 $11.97 $11.92 $11.97 $7.87 71,106
2017-11-03 $11.94 $11.95 $11.90 $11.91 $7.83 63,964
2017-11-02 $11.95 $11.95 $11.90 $11.94 $7.85 48,599
2017-11-01 $11.97 $11.97 $11.91 $11.92 $7.83 107,619
2017-10-31 $11.90 $11.99 $11.90 $11.90 $7.82 66,726
2017-10-30 $12.04 $12.04 $11.90 $11.91 $7.83 104,298
2017-10-27 $12.01 $12.06 $11.98 $12.01 $7.82 112,060
2017-10-26 $12.00 $12.03 $11.94 $12.03 $7.84 106,616
2017-10-25 $12.11 $12.11 $11.93 $11.96 $7.79 118,803
2017-10-24 $12.08 $12.13 $12.05 $12.13 $7.90 98,304
2017-10-23 $12.07 $12.09 $12.03 $12.05 $7.85 119,536
2017-10-20 $12.12 $12.12 $12.01 $12.06 $7.86 102,220
2017-10-19 $11.99 $12.08 $11.99 $12.08 $7.87 54,148
2017-10-18 $12.03 $12.03 $11.98 $12.01 $7.82 84,584
2017-10-17 $12.04 $12.04 $12.00 $12.03 $7.84 89,285
2017-10-16 $12.03 $12.07 $11.98 $12.01 $7.82 95,255
2017-10-13 $12.00 $12.03 $11.97 $12.02 $7.83 151,117
2017-10-12 $11.99 $12.02 $11.98 $12.00 $7.82 65,063
2017-10-11 $12.00 $12.01 $11.94 $11.98 $7.81 113,809
2017-10-10 $11.97 $12.00 $11.97 $11.98 $7.81 94,711
2017-10-09 $11.97 $11.99 $11.94 $11.94 $7.78 82,413
2017-10-06 $11.99 $11.99 $11.92 $11.95 $7.79 83,535
2017-10-05 $11.98 $11.99 $11.96 $11.97 $7.80 81,577
2017-10-04 $11.97 $11.98 $11.95 $11.98 $7.81 75,200
2017-10-03 $11.97 $12.00 $11.95 $11.96 $7.79 99,700
2017-10-02 $12.03 $12.04 $11.97 $11.98 $7.81 122,404
2017-09-29 $12.00 $12.01 $11.96 $12.01 $7.82 83,061
2017-09-28 $12.00 $12.00 $11.92 $12.00 $7.82 94,293
2017-09-27 $12.04 $12.10 $11.97 $12.07 $7.79 199,357
2017-09-26 $12.03 $12.05 $12.00 $12.01 $7.76 96,886
2017-09-25 $12.00 $12.04 $11.97 $12.04 $7.78 160,011
2017-09-22 $11.91 $12.00 $11.91 $12.00 $7.75 109,058
2017-09-21 $11.94 $11.96 $11.90 $11.96 $7.72 130,140
2017-09-20 $11.94 $11.96 $11.87 $11.96 $7.72 73,283
2017-09-19 $11.93 $11.94 $11.91 $11.94 $7.71 81,820
2017-09-18 $11.92 $11.93 $11.90 $11.93 $7.70 119,617
2017-09-15 $11.92 $11.93 $11.89 $11.89 $7.68 129,928
2017-09-14 $11.90 $11.92 $11.87 $11.92 $7.70 120,773
2017-09-13 $11.91 $11.91 $11.85 $11.89 $7.68 91,711
2017-09-12 $11.89 $11.93 $11.87 $11.90 $7.68 99,752
2017-09-11 $11.90 $11.92 $11.87 $11.89 $7.68 59,505
2017-09-08 $11.87 $11.90 $11.85 $11.89 $7.68 59,158
2017-09-07 $11.86 $11.87 $11.85 $11.87 $7.67 71,484
2017-09-06 $11.82 $11.85 $11.81 $11.85 $7.65 45,721
2017-09-05 $11.89 $11.89 $11.76 $11.76 $7.59 117,073
2017-09-01 $11.88 $11.90 $11.85 $11.90 $7.68 59,437
2017-08-31 $11.84 $11.88 $11.82 $11.88 $7.67 64,222
2017-08-30 $11.81 $11.84 $11.77 $11.83 $7.64 122,369
2017-08-29 $11.83 $11.83 $11.77 $11.78 $7.61 137,242
2017-08-28 $11.93 $11.93 $11.88 $11.90 $7.62 161,552
2017-08-25 $11.92 $11.95 $11.87 $11.92 $7.63 119,357
2017-08-24 $11.90 $11.91 $11.88 $11.90 $7.62 78,242
2017-08-23 $11.83 $11.91 $11.80 $11.91 $7.62 105,400
2017-08-22 $11.86 $11.86 $11.74 $11.84 $7.58 121,948
2017-08-21 $11.70 $11.79 $11.70 $11.78 $7.54 105,699
2017-08-18 $11.81 $11.81 $11.73 $11.79 $7.55 150,630
2017-08-17 $11.81 $11.82 $11.71 $11.77 $7.53 278,272
2017-08-16 $11.79 $11.82 $11.74 $11.81 $7.56 189,246
2017-08-15 $11.85 $11.85 $11.75 $11.75 $7.52 206,879
2017-08-14 $11.79 $11.85 $11.79 $11.82 $7.56 160,151
2017-08-11 $11.62 $11.84 $11.61 $11.78 $7.54 155,037
2017-08-10 $11.81 $11.81 $11.63 $11.66 $7.46 218,668
2017-08-09 $11.89 $11.89 $11.75 $11.78 $7.54 182,645
2017-08-08 $11.91 $11.92 $11.85 $11.88 $7.60 193,040
2017-08-07 $11.91 $11.91 $11.85 $11.91 $7.62 227,524
2017-08-04 $11.92 $11.94 $11.87 $11.87 $7.60 100,608
2017-08-03 $11.93 $11.94 $11.87 $11.89 $7.61 121,237
2017-08-02 $11.92 $11.93 $11.85 $11.92 $7.63 144,298
2017-08-01 $11.93 $11.94 $11.86 $11.91 $7.62 223,338
2017-07-31 $11.88 $11.88 $11.85 $11.85 $7.58 309,399
2017-07-28 $11.85 $11.87 $11.83 $11.86 $7.59 116,250
2017-07-27 $11.86 $11.87 $11.82 $11.82 $7.56 171,387
2017-07-26 $11.95 $11.95 $11.90 $11.92 $7.56 174,934
2017-07-25 $11.93 $11.95 $11.90 $11.94 $7.57 155,757
2017-07-24 $11.96 $11.96 $11.91 $11.92 $7.56 115,398
2017-07-21 $11.94 $11.94 $11.90 $11.92 $7.56 106,681
2017-07-20 $11.96 $11.97 $11.90 $11.92 $7.56 216,211
2017-07-19 $11.93 $11.99 $11.93 $11.94 $7.57 215,670
2017-07-18 $11.95 $11.95 $11.90 $11.92 $7.56 80,136
2017-07-17 $11.98 $11.99 $11.92 $11.92 $7.56 124,466
2017-07-14 $11.92 $11.99 $11.89 $11.98 $7.60 111,990
2017-07-13 $11.89 $11.92 $11.87 $11.90 $7.55 134,314
2017-07-12 $11.89 $11.90 $11.86 $11.88 $7.53 87,638
2017-07-11 $11.89 $11.90 $11.84 $11.85 $7.52 159,890
2017-07-10 $11.90 $11.90 $11.86 $11.89 $7.54 89,800
2017-07-07 $11.87 $11.92 $11.87 $11.88 $7.53 77,492
2017-07-06 $11.91 $11.93 $11.86 $11.86 $7.52 112,623
2017-07-05 $11.94 $11.94 $11.89 $11.91 $7.55 76,272
2017-07-03 $11.94 $11.95 $11.87 $11.92 $7.56 42,222
2017-06-30 $11.88 $11.95 $11.83 $11.83 $7.50 109,173
2017-06-29 $11.91 $11.91 $11.81 $11.85 $7.52 123,254
2017-06-28 $11.90 $11.90 $11.86 $11.89 $7.54 91,657
2017-06-27 $12.01 $12.02 $11.93 $11.94 $7.50 116,617
2017-06-26 $12.03 $12.03 $11.97 $12.00 $7.54 138,771
2017-06-23 $11.94 $12.06 $11.92 $12.01 $7.55 155,665
2017-06-22 $11.94 $11.96 $11.90 $11.94 $7.50 129,593
2017-06-21 $11.96 $11.98 $11.91 $11.92 $7.49 182,651
2017-06-20 $11.98 $11.99 $11.94 $11.95 $7.51 82,047
2017-06-19 $11.98 $12.02 $11.96 $11.97 $7.52 137,547
2017-06-16 $12.00 $12.01 $11.96 $11.97 $7.52 113,784
2017-06-15 $11.99 $12.00 $11.97 $11.98 $7.53 137,229
2017-06-14 $11.99 $11.99 $11.95 $11.99 $7.54 102,533
2017-06-13 $11.96 $12.00 $11.96 $11.96 $7.52 111,061
2017-06-12 $11.98 $12.01 $11.94 $11.97 $7.52 111,715
2017-06-09 $12.02 $12.04 $11.98 $12.00 $7.54 94,222
2017-06-08 $12.00 $12.02 $11.97 $12.00 $7.54 125,797
2017-06-07 $12.04 $12.06 $12.01 $12.01 $7.55 123,320
2017-06-06 $12.09 $12.13 $11.97 $12.04 $7.57 128,863
2017-06-05 $12.07 $12.08 $12.03 $12.07 $7.59 201,191
2017-06-02 $12.05 $12.07 $12.00 $12.07 $7.59 86,425
2017-06-01 $11.98 $12.04 $11.96 $12.04 $7.57 142,507
2017-05-31 $11.93 $11.96 $11.92 $11.93 $7.50 138,851
2017-05-30 $11.91 $11.93 $11.88 $11.93 $7.50 118,795
2017-05-26 $11.88 $11.88 $11.85 $11.88 $7.47 92,340
2017-05-25 $11.97 $11.99 $11.93 $11.94 $7.44 200,244
2017-05-24 $11.96 $11.97 $11.92 $11.95 $7.44 286,734
2017-05-23 $11.94 $11.96 $11.91 $11.95 $7.44 188,966
2017-05-22 $11.94 $11.94 $11.87 $11.93 $7.43 248,901
2017-05-19 $11.95 $12.00 $11.87 $11.91 $7.42 292,887
2017-05-18 $11.96 $11.96 $11.90 $11.93 $7.43 211,490
2017-05-17 $11.98 $12.01 $11.93 $11.97 $7.46 132,657
2017-05-16 $11.96 $12.02 $11.95 $11.96 $7.45 105,775
2017-05-15 $11.95 $11.97 $11.94 $11.96 $7.45 139,513
2017-05-12 $11.92 $11.93 $11.91 $11.92 $7.42 134,091
2017-05-11 $11.96 $11.96 $11.91 $11.91 $7.42 130,301
2017-05-10 $11.94 $11.97 $11.93 $11.96 $7.45 105,221
2017-05-09 $11.98 $11.98 $11.93 $11.93 $7.43 226,831
2017-05-08 $11.98 $11.98 $11.94 $11.97 $7.46 165,177
2017-05-05 $11.98 $11.99 $11.95 $11.96 $7.45 128,823
2017-05-04 $11.99 $11.99 $11.95 $11.97 $7.46 169,267
2017-05-03 $11.98 $12.00 $11.97 $11.99 $7.47 71,920
2017-05-02 $11.98 $11.99 $11.97 $11.98 $7.46 159,342
2017-05-01 $11.98 $12.00 $11.96 $11.98 $7.46 332,052
2017-04-28 $11.97 $12.01 $11.96 $11.96 $7.45 169,598
2017-04-27 $11.93 $11.97 $11.92 $11.97 $7.46 116,853
2017-04-26 $11.94 $11.94 $11.87 $11.92 $7.42 116,811
2017-04-25 $12.00 $12.02 $11.97 $12.01 $7.41 171,453
2017-04-24 $12.02 $12.02 $11.96 $11.99 $7.40 155,111
2017-04-21 $12.03 $12.03 $11.97 $11.98 $7.40 226,256
2017-04-20 $12.01 $12.03 $11.97 $12.03 $7.43 119,923
2017-04-19 $12.01 $12.03 $11.97 $11.99 $7.40 212,154
2017-04-18 $12.03 $12.03 $11.98 $11.99 $7.40 125,083
2017-04-17 $12.08 $12.08 $12.00 $12.03 $7.43 114,985
2017-04-13 $12.01 $12.03 $11.98 $12.03 $7.43 144,304
2017-04-12 $12.04 $12.04 $11.96 $11.99 $7.40 99,506
2017-04-11 $12.03 $12.05 $11.98 $12.02 $7.42 165,120
2017-04-10 $12.00 $12.04 $11.99 $12.01 $7.41 190,542
2017-04-07 $12.00 $12.02 $11.96 $11.98 $7.40 77,916
2017-04-06 $12.02 $12.03 $11.96 $11.99 $7.40 82,323
2017-04-05 $11.98 $12.05 $11.94 $12.00 $7.41 149,762
2017-04-04 $12.00 $12.00 $11.95 $11.96 $7.38 141,467
2017-04-03 $11.99 $12.02 $11.96 $11.98 $7.40 87,481
2017-03-31 $11.95 $12.01 $11.93 $11.97 $7.39 147,519
2017-03-30 $11.94 $11.95 $11.91 $11.94 $7.37 351,650
2017-03-29 $11.90 $11.92 $11.86 $11.91 $7.35 151,935
2017-03-28 $11.94 $11.94 $11.89 $11.94 $7.30 182,274
2017-03-27 $11.93 $11.94 $11.88 $11.92 $7.29 133,995
2017-03-24 $11.97 $12.02 $11.93 $11.94 $7.30 89,198
2017-03-23 $11.98 $11.98 $11.91 $11.95 $7.31 144,434
2017-03-22 $11.97 $11.99 $11.89 $11.98 $7.33 218,712
2017-03-21 $11.97 $11.99 $11.92 $11.95 $7.31 146,029
2017-03-20 $11.95 $11.99 $11.93 $11.95 $7.31 180,410
2017-03-17 $11.94 $11.96 $11.90 $11.94 $7.30 271,185
2017-03-16 $11.96 $11.98 $11.88 $11.88 $7.27 321,954
2017-03-15 $12.01 $12.01 $11.93 $11.97 $7.32 163,133
2017-03-14 $11.95 $12.02 $11.82 $11.90 $7.28 62,175
2017-03-13 $12.02 $12.12 $11.92 $11.95 $7.31 93,349
2017-03-10 $12.00 $12.02 $11.87 $12.01 $7.35 105,038
2017-03-09 $12.12 $12.12 $11.89 $11.89 $7.27 101,032
2017-03-08 $12.20 $12.20 $12.00 $12.14 $7.43 82,015
2017-03-07 $12.10 $12.10 $12.01 $12.09 $7.40 336,479
2017-03-06 $12.17 $12.17 $11.98 $12.04 $7.36 259,635
2017-03-03 $12.17 $12.20 $12.13 $12.20 $7.46 143,640
2017-03-02 $12.16 $12.20 $12.16 $12.16 $7.44 222,351
2017-03-01 $12.20 $12.22 $12.19 $12.21 $7.47 161,152
2017-02-28 $12.15 $12.20 $12.15 $12.17 $7.44 207,700
2017-02-27 $12.16 $12.17 $12.13 $12.13 $7.42 162,601
2017-02-24 $12.17 $12.17 $12.12 $12.12 $7.41 163,416
2017-02-23 $12.24 $12.24 $12.20 $12.23 $7.41 241,724
2017-02-22 $12.18 $12.23 $12.18 $12.21 $7.40 118,943
2017-02-21 $12.22 $12.24 $12.18 $12.18 $7.38 132,605
2017-02-17 $12.24 $12.24 $12.18 $12.22 $7.41 207,611
2017-02-16 $12.33 $12.33 $12.23 $12.24 $7.42 160,582
2017-02-15 $12.26 $12.29 $12.24 $12.27 $7.44 126,966
2017-02-14 $12.27 $12.27 $12.20 $12.26 $7.43 125,336
2017-02-13 $12.24 $12.29 $12.23 $12.23 $7.41 95,120
2017-02-10 $12.25 $12.26 $12.20 $12.24 $7.42 134,305
2017-02-09 $12.25 $12.27 $12.19 $12.20 $7.40 183,652
2017-02-08 $12.23 $12.25 $12.15 $12.25 $7.43 164,344
2017-02-07 $12.26 $12.28 $12.22 $12.22 $7.41 95,818
2017-02-06 $12.24 $12.24 $12.21 $12.24 $7.42 70,708
2017-02-03 $12.23 $12.25 $12.20 $12.22 $7.41 45,057
2017-02-02 $12.22 $12.25 $12.18 $12.20 $7.40 35,394
2017-02-01 $12.23 $12.23 $12.17 $12.20 $7.40 63,933
2017-01-31 $12.12 $12.23 $12.11 $12.23 $7.41 106,450
2017-01-30 $12.08 $12.12 $12.07 $12.12 $7.35 40,060
2017-01-27 $12.04 $12.11 $12.04 $12.09 $7.33 257,986
2017-01-26 $12.16 $12.16 $12.10 $12.11 $7.28 317,561
2017-01-25 $12.18 $12.18 $12.12 $12.13 $7.29 153,624
2017-01-24 $12.18 $12.20 $12.08 $12.13 $7.29 156,300
2017-01-23 $12.13 $12.13 $12.08 $12.10 $7.27 151,112
2017-01-20 $12.08 $12.11 $12.04 $12.07 $7.25 195,849
2017-01-19 $12.05 $12.09 $12.02 $12.07 $7.25 53,680
2017-01-18 $12.14 $12.14 $12.05 $12.08 $7.26 54,988
2017-01-17 $12.10 $12.16 $12.07 $12.10 $7.27 58,965
2017-01-13 $12.09 $12.13 $12.07 $12.11 $7.28 98,002
2017-01-12 $12.04 $12.08 $12.03 $12.05 $7.24 158,678
2017-01-11 $12.04 $12.07 $12.03 $12.04 $7.23 115,983
2017-01-10 $12.07 $12.11 $12.02 $12.05 $7.24 89,707
2017-01-09 $12.02 $12.07 $12.01 $12.03 $7.23 103,535
2017-01-06 $12.01 $12.05 $12.00 $12.05 $7.24 67,122
2017-01-05 $11.93 $12.10 $11.93 $12.01 $7.22 190,890
2017-01-04 $12.06 $12.08 $12.04 $12.05 $7.24 97,929
2017-01-03 $12.06 $12.06 $12.02 $12.05 $7.24 124,015
2016-12-30 $11.98 $12.06 $11.98 $12.04 $7.23 96,587
2016-12-29 $12.05 $12.07 $11.94 $12.02 $7.22 60,309
2016-12-28 $11.97 $12.07 $11.97 $12.06 $7.25 35,962
2016-12-27 $11.99 $12.11 $11.99 $12.08 $7.19 46,171
2016-12-23 $12.15 $12.15 $11.96 $11.97 $7.13 203,147
2016-12-22 $12.07 $12.17 $12.07 $12.17 $7.25 157,235
2016-12-21 $11.95 $12.13 $11.95 $12.09 $7.20 119,166
2016-12-20 $11.96 $11.98 $11.95 $11.98 $7.13 23,454
2016-12-19 $11.88 $11.97 $11.88 $11.96 $7.12 33,448
2016-12-16 $11.88 $11.99 $11.86 $11.86 $7.06 57,865
2016-12-15 $11.95 $11.97 $11.91 $11.92 $7.10 40,370
2016-12-14 $11.97 $12.03 $11.90 $11.99 $7.14 64,063
2016-12-13 $12.02 $12.04 $11.98 $12.00 $7.15 68,499
2016-12-12 $11.99 $12.04 $11.92 $12.03 $7.17 52,075
2016-12-09 $11.94 $11.99 $11.93 $11.99 $7.14 20,425
2016-12-08 $11.87 $12.00 $11.82 $11.97 $7.13 59,841
2016-12-07 $11.82 $11.88 $11.81 $11.87 $7.07 47,710
2016-12-06 $11.80 $11.89 $11.79 $11.88 $7.07 49,630
2016-12-05 $11.80 $11.84 $11.76 $11.82 $7.04 40,972
2016-12-02 $11.72 $11.83 $11.72 $11.79 $7.02 26,131
2016-12-01 $11.74 $11.79 $11.70 $11.75 $7.00 60,718
2016-11-30 $11.76 $11.81 $11.75 $11.75 $7.00 40,582
2016-11-29 $11.79 $11.86 $11.78 $11.79 $7.02 38,403
2016-11-28 $11.81 $11.94 $11.78 $11.80 $7.03 26,014
2016-11-25 $11.87 $11.95 $11.87 $11.89 $7.04 25,894
2016-11-23 $11.92 $12.02 $11.90 $11.90 $7.05 51,802
2016-11-22 $11.99 $12.02 $11.97 $11.97 $7.09 38,901
2016-11-21 $11.88 $11.98 $11.88 $11.96 $7.09 49,046
2016-11-18 $11.82 $11.90 $11.81 $11.87 $7.03 54,588
2016-11-17 $11.78 $11.88 $11.78 $11.85 $7.02 49,287
2016-11-16 $11.71 $11.85 $11.71 $11.84 $7.01 62,080
2016-11-15 $11.50 $11.88 $11.50 $11.78 $6.98 64,163
2016-11-14 $11.69 $11.69 $11.55 $11.61 $6.88 62,295
2016-11-11 $11.78 $11.81 $11.51 $11.74 $6.95 76,983
2016-11-10 $12.01 $12.03 $11.86 $11.89 $7.05 35,885
2016-11-09 $11.91 $12.07 $11.90 $12.07 $7.15 47,384
2016-11-08 $11.87 $12.11 $11.85 $12.11 $7.17 49,023
2016-11-07 $11.91 $11.92 $11.83 $11.92 $7.06 35,131
2016-11-04 $11.81 $11.87 $11.81 $11.81 $7.00 30,587
2016-11-03 $11.83 $11.87 $11.82 $11.84 $7.01 31,542
2016-11-02 $11.89 $12.00 $11.83 $11.84 $7.01 29,822
2016-11-01 $12.02 $12.06 $11.90 $11.93 $7.07 77,796
2016-10-31 $12.25 $12.25 $12.02 $12.06 $7.14 136,383
2016-10-28 $12.21 $12.38 $12.21 $12.27 $7.27 42,095
2016-10-27 $12.27 $12.27 $12.17 $12.18 $7.22 55,494
2016-10-26 $12.31 $12.41 $12.31 $12.32 $7.26 69,232
2016-10-25 $12.33 $12.45 $12.33 $12.42 $7.32 70,586
2016-10-24 $12.24 $12.42 $12.24 $12.37 $7.29 107,470
2016-10-21 $12.13 $12.39 $12.12 $12.26 $7.23 52,278
2016-10-20 $12.08 $12.13 $12.07 $12.12 $7.14 65,276
2016-10-19 $11.95 $12.11 $11.95 $12.10 $7.13 56,491
2016-10-18 $11.90 $12.00 $11.90 $12.00 $7.07 113,692
2016-10-17 $11.86 $11.94 $11.82 $11.82 $6.97 39,191
2016-10-14 $11.96 $11.97 $11.88 $11.91 $7.02 62,639
2016-10-13 $11.88 $12.00 $11.88 $11.90 $7.01 51,065
2016-10-12 $11.82 $11.93 $11.82 $11.90 $7.01 59,753
2016-10-11 $12.02 $12.05 $11.91 $11.91 $7.02 56,020
2016-10-10 $12.00 $12.09 $12.00 $12.00 $7.07 71,897
2016-10-07 $12.13 $12.13 $11.99 $11.99 $7.07 29,547
2016-10-06 $12.13 $12.14 $12.10 $12.11 $7.14 68,706
2016-10-05 $12.04 $12.11 $12.04 $12.10 $7.13 40,255
2016-10-04 $12.09 $12.11 $12.04 $12.09 $7.13 58,918
2016-10-03 $12.08 $12.13 $12.07 $12.12 $7.14 48,035
2016-09-30 $12.17 $12.17 $12.09 $12.09 $7.13 72,919
2016-09-29 $11.99 $12.11 $11.98 $12.08 $7.12 67,567
2016-09-28 $11.94 $12.02 $11.94 $12.01 $7.08 41,988
2016-09-27 $11.95 $12.00 $11.95 $11.97 $7.02 36,398
2016-09-26 $11.93 $11.98 $11.92 $11.93 $7.00 42,650
2016-09-23 $11.95 $12.00 $11.95 $11.96 $7.01 24,824
2016-09-22 $11.98 $12.03 $11.95 $11.96 $7.01 30,698
2016-09-21 $11.94 $12.00 $11.89 $11.96 $7.01 80,836
2016-09-20 $11.90 $11.94 $11.90 $11.93 $7.00 26,588
2016-09-19 $11.88 $11.93 $11.88 $11.91 $6.98 23,206
2016-09-16 $11.86 $11.91 $11.79 $11.85 $6.95 35,175
2016-09-15 $11.86 $11.87 $11.83 $11.87 $6.96 31,550
2016-09-14 $11.81 $11.88 $11.79 $11.83 $6.94 52,795
2016-09-13 $11.93 $11.97 $11.84 $11.85 $6.95 52,707
2016-09-12 $11.99 $12.00 $11.90 $11.98 $7.02 44,624
2016-09-09 $12.13 $12.13 $11.93 $11.99 $7.03 41,594
2016-09-08 $12.13 $12.17 $12.09 $12.16 $7.13 41,270
2016-09-07 $12.08 $12.13 $12.07 $12.13 $7.11 49,753
2016-09-06 $12.06 $12.10 $12.06 $12.07 $7.08 35,140
2016-09-02 $12.02 $12.08 $12.02 $12.06 $7.07 22,337
2016-09-01 $12.05 $12.06 $12.04 $12.04 $7.06 35,931
2016-08-31 $11.97 $12.07 $11.97 $12.06 $7.07 40,398
2016-08-30 $12.00 $12.00 $11.97 $11.99 $7.03 38,707
2016-08-29 $12.02 $12.04 $11.86 $12.00 $7.04 47,226
2016-08-26 $11.98 $12.07 $11.98 $12.04 $7.02 69,141
2016-08-25 $11.96 $12.05 $11.96 $12.01 $7.01 80,323
2016-08-24 $11.99 $12.03 $11.97 $12.00 $7.00 73,632
2016-08-23 $11.98 $12.04 $11.88 $12.00 $7.00 105,476
2016-08-22 $11.91 $11.94 $11.91 $11.93 $6.96 43,834
2016-08-19 $11.93 $12.00 $11.93 $11.96 $6.98 45,396
2016-08-18 $12.01 $12.06 $12.00 $12.02 $7.01 66,050
2016-08-17 $12.00 $12.07 $12.00 $12.02 $7.01 84,028
2016-08-16 $12.03 $12.03 $11.98 $12.00 $7.00 90,875
2016-08-15 $11.98 $12.02 $11.83 $12.00 $7.00 96,925
2016-08-12 $11.87 $11.97 $11.86 $11.94 $6.97 54,110
2016-08-11 $11.86 $11.90 $11.84 $11.89 $6.94 51,442
2016-08-10 $11.87 $11.88 $11.84 $11.86 $6.92 37,670
2016-08-09 $11.75 $11.85 $11.75 $11.85 $6.91 34,877
2016-08-08 $11.76 $11.78 $11.74 $11.77 $6.87 80,535
2016-08-05 $11.75 $11.77 $11.74 $11.77 $6.87 24,646
2016-08-04 $11.70 $11.75 $11.70 $11.74 $6.85 42,875
2016-08-03 $11.67 $11.72 $11.67 $11.71 $6.83 9,895
2016-08-02 $11.65 $11.71 $11.62 $11.71 $6.83 64,475
2016-08-01 $11.74 $11.75 $11.69 $11.75 $6.85 44,505
2016-07-29 $11.73 $11.79 $11.68 $11.79 $6.88 62,243
2016-07-28 $11.68 $11.75 $11.68 $11.75 $6.85 40,112
2016-07-27 $11.74 $11.76 $11.65 $11.72 $6.84 30,188
2016-07-26 $11.76 $11.81 $11.75 $11.81 $6.85 30,748
2016-07-25 $11.81 $11.81 $11.77 $11.77 $6.83 39,273
2016-07-22 $11.79 $11.83 $11.78 $11.78 $6.84 30,611
2016-07-21 $11.78 $11.82 $11.77 $11.79 $6.84 28,992
2016-07-20 $11.74 $11.81 $11.73 $11.78 $6.84 22,542
2016-07-19 $11.76 $11.77 $11.69 $11.73 $6.81 55,998
2016-07-18 $11.72 $11.76 $11.70 $11.74 $6.81 25,831
2016-07-15 $11.75 $11.75 $11.71 $11.72 $6.80 20,294
2016-07-14 $11.64 $11.74 $11.63 $11.70 $6.79 46,089
2016-07-13 $11.68 $11.72 $11.65 $11.65 $6.76 38,803
2016-07-12 $11.71 $11.73 $11.67 $11.71 $6.80 44,083
2016-07-11 $11.60 $11.71 $11.60 $11.66 $6.77 59,979
2016-07-08 $11.56 $11.69 $11.56 $11.62 $6.74 58,944
2016-07-07 $11.55 $11.61 $11.54 $11.54 $6.70 38,334
2016-07-06 $11.54 $11.59 $11.51 $11.53 $6.69 61,126
2016-07-05 $11.52 $11.57 $11.51 $11.53 $6.69 56,086
2016-07-01 $11.58 $11.60 $11.56 $11.56 $6.71 42,245
2016-06-30 $11.54 $11.60 $11.54 $11.60 $6.73 70,409
2016-06-29 $11.57 $11.59 $11.53 $11.56 $6.71 57,049
2016-06-28 $11.43 $11.53 $11.43 $11.49 $6.67 54,628
2016-06-27 $11.46 $11.54 $11.46 $11.48 $6.63 44,836
2016-06-24 $11.34 $11.69 $11.34 $11.62 $6.71 38,778
2016-06-23 $11.73 $11.74 $11.69 $11.71 $6.76 27,215
2016-06-22 $11.65 $11.70 $11.57 $11.62 $6.71 61,290
2016-06-21 $11.68 $11.70 $11.63 $11.65 $6.72 31,391
2016-06-20 $11.75 $11.83 $11.67 $11.71 $6.76 33,037
2016-06-17 $11.65 $11.74 $11.61 $11.69 $6.75 27,064
2016-06-16 $11.78 $11.81 $11.63 $11.67 $6.74 36,667
2016-06-15 $11.82 $11.85 $11.80 $11.81 $6.82 25,255
2016-06-14 $11.79 $11.85 $11.75 $11.78 $6.80 38,299
2016-06-13 $11.78 $11.81 $11.76 $11.80 $6.81 49,852
2016-06-10 $11.77 $11.84 $11.76 $11.76 $6.79 25,139
2016-06-09 $11.80 $11.83 $11.79 $11.79 $6.80 31,148
2016-06-08 $11.84 $11.85 $11.71 $11.85 $6.84 60,302
2016-06-07 $11.75 $11.80 $11.73 $11.77 $6.79 32,375
2016-06-06 $11.71 $11.76 $11.68 $11.73 $6.77 45,291
2016-06-03 $11.71 $11.76 $11.70 $11.71 $6.76 31,911
2016-06-02 $11.68 $11.72 $11.66 $11.72 $6.76 23,315
2016-06-01 $11.63 $11.70 $11.60 $11.68 $6.74 33,933
2016-05-31 $11.55 $11.64 $11.55 $11.61 $6.70 42,236
2016-05-27 $11.52 $11.59 $11.52 $11.56 $6.67 39,392
2016-05-26 $11.55 $11.61 $11.55 $11.56 $6.67 35,497
2016-05-25 $11.63 $11.68 $11.61 $11.61 $6.67 46,824
2016-05-24 $11.62 $11.65 $11.61 $11.63 $6.68 22,764
2016-05-23 $11.50 $11.61 $11.50 $11.60 $6.66 15,212
2016-05-20 $11.48 $11.55 $11.48 $11.52 $6.61 42,215
2016-05-19 $11.46 $11.53 $11.45 $11.49 $6.60 75,033
2016-05-18 $11.45 $11.55 $11.45 $11.54 $6.63 52,685
2016-05-17 $11.42 $11.50 $11.42 $11.47 $6.58 29,374
2016-05-16 $11.41 $11.48 $11.41 $11.45 $6.57 34,625
2016-05-13 $11.38 $11.45 $11.38 $11.39 $6.54 67,674
2016-05-12 $11.40 $11.44 $11.39 $11.39 $6.54 37,630
2016-05-11 $11.41 $11.43 $11.39 $11.41 $6.55 67,390
2016-05-10 $11.48 $11.48 $11.41 $11.41 $6.55 31,692
2016-05-09 $11.46 $11.49 $11.41 $11.43 $6.56 53,744
2016-05-06 $11.50 $11.52 $11.49 $11.49 $6.60 99,503
2016-05-05 $11.53 $11.54 $11.52 $11.52 $6.61 52,094
2016-05-04 $11.54 $11.56 $11.40 $11.53 $6.62 52,423
2016-05-03 $11.59 $11.59 $11.55 $11.56 $6.64 44,283
2016-05-02 $11.62 $11.62 $11.59 $11.60 $6.66 87,722
2016-04-29 $11.61 $11.64 $11.60 $11.62 $6.67 29,081
2016-04-28 $11.59 $11.61 $11.59 $11.59 $6.65 35,633
2016-04-27 $11.55 $11.62 $11.55 $11.61 $6.67 69,528
2016-04-26 $11.59 $11.62 $11.59 $11.62 $6.64 20,496
2016-04-25 $11.59 $11.60 $11.56 $11.60 $6.62 28,105
2016-04-22 $11.55 $11.62 $11.55 $11.60 $6.62 39,694
2016-04-21 $11.45 $11.60 $11.44 $11.59 $6.62 63,152
2016-04-20 $11.38 $11.44 $11.37 $11.44 $6.53 31,237
2016-04-19 $11.31 $11.41 $11.31 $11.40 $6.51 35,273
2016-04-18 $11.23 $11.34 $11.23 $11.34 $6.48 52,167
2016-04-15 $11.24 $11.30 $11.24 $11.27 $6.44 48,267
2016-04-14 $11.23 $11.31 $11.21 $11.29 $6.45 60,333
2016-04-13 $11.22 $11.27 $11.18 $11.27 $6.44 61,131
2016-04-12 $11.24 $11.25 $11.18 $11.21 $6.40 45,348
2016-04-11 $11.26 $11.28 $11.23 $11.25 $6.42 37,177
2016-04-08 $11.24 $11.29 $11.22 $11.27 $6.44 41,809
2016-04-07 $11.20 $11.24 $11.20 $11.23 $6.41 21,763
2016-04-06 $11.17 $11.25 $11.16 $11.24 $6.42 41,541
2016-04-05 $11.12 $11.20 $11.12 $11.18 $6.38 40,414
2016-04-04 $11.27 $11.30 $11.22 $11.25 $6.42 70,540
2016-04-01 $11.25 $11.31 $11.25 $11.30 $6.45 13,213
2016-03-31 $11.18 $11.34 $11.17 $11.34 $6.48 44,134
2016-03-30 $11.16 $11.22 $11.16 $11.20 $6.40 38,121
2016-03-29 $11.16 $11.16 $11.11 $11.14 $6.36 40,352
2016-03-28 $11.18 $11.23 $11.16 $11.21 $6.37 76,718
2016-03-24 $11.31 $11.32 $11.17 $11.17 $6.34 52,525
2016-03-23 $11.30 $11.36 $11.28 $11.36 $6.45 34,615
2016-03-22 $11.21 $11.29 $11.21 $11.29 $6.41 30,621
2016-03-21 $11.18 $11.25 $11.18 $11.25 $6.39 66,275
2016-03-18 $11.14 $11.21 $11.14 $11.20 $6.36 29,826
2016-03-17 $11.12 $11.17 $11.12 $11.16 $6.34 43,593
2016-03-16 $11.06 $11.15 $11.06 $11.15 $6.33 39,378
2016-03-15 $11.07 $11.11 $11.04 $11.09 $6.30 78,958
2016-03-14 $11.06 $11.11 $11.05 $11.07 $6.29 34,582
2016-03-11 $11.03 $11.10 $11.03 $11.07 $6.29 87,480
2016-03-10 $11.05 $11.07 $11.01 $11.01 $6.25 81,492
2016-03-09 $10.99 $11.04 $10.99 $11.02 $6.26 79,807
2016-03-08 $10.93 $11.05 $10.92 $10.97 $6.23 74,658
2016-03-07 $10.94 $10.98 $10.91 $10.96 $6.22 59,705
2016-03-04 $10.86 $11.00 $10.86 $10.94 $6.21 50,526
2016-03-03 $10.79 $10.91 $10.78 $10.86 $6.17 63,166
2016-03-02 $10.79 $10.79 $10.72 $10.77 $6.12 76,322
2016-03-01 $10.74 $10.83 $10.70 $10.83 $6.15 69,828
2016-02-29 $10.64 $10.76 $10.64 $10.73 $6.09 38,847
2016-02-26 $10.62 $10.68 $10.61 $10.67 $6.06 151,649
2016-02-25 $10.56 $10.61 $10.54 $10.60 $6.02 279,848
2016-02-24 $10.57 $10.69 $10.57 $10.68 $6.03 62,992
2016-02-23 $10.57 $10.68 $10.55 $10.63 $6.00 110,468
2016-02-22 $10.60 $10.64 $10.56 $10.59 $5.98 56,762
2016-02-19 $10.53 $10.57 $10.46 $10.53 $5.95 54,673
2016-02-18 $10.52 $10.57 $10.49 $10.53 $5.95 70,568
2016-02-17 $10.48 $10.57 $10.47 $10.57 $5.97 64,904
2016-02-16 $10.40 $10.47 $10.35 $10.46 $5.91 54,062
2016-02-12 $10.29 $10.51 $10.24 $10.37 $5.85 69,920
2016-02-11 $10.36 $10.36 $10.25 $10.25 $5.79 47,681
2016-02-10 $10.40 $10.44 $10.37 $10.43 $5.89 23,200
2016-02-09 $10.35 $10.45 $10.35 $10.39 $5.87 50,008
2016-02-08 $10.50 $10.50 $10.41 $10.44 $5.89 38,978
2016-02-05 $10.56 $10.62 $10.55 $10.55 $5.96 47,907
2016-02-04 $10.56 $10.62 $10.56 $10.60 $5.98 48,476
2016-02-03 $10.57 $10.61 $10.51 $10.59 $5.98 43,927
2016-02-02 $10.42 $10.58 $10.40 $10.50 $5.93 139,630
2016-02-01 $10.66 $10.68 $10.60 $10.66 $6.02 44,200
2016-01-29 $10.74 $10.74 $10.56 $10.72 $6.05 76,765
2016-01-28 $10.63 $10.74 $10.60 $10.62 $6.00 21,732
2016-01-27 $10.58 $10.64 $10.43 $10.61 $5.99 74,613
2016-01-26 $10.42 $10.69 $10.39 $10.69 $6.00 57,516
2016-01-25 $10.43 $10.51 $10.36 $10.49 $5.89 54,786
2016-01-22 $10.26 $10.49 $10.26 $10.46 $5.87 98,122
2016-01-21 $10.18 $10.37 $10.18 $10.22 $5.74 88,912
2016-01-20 $10.20 $10.23 $10.11 $10.18 $5.71 111,435
2016-01-19 $10.53 $10.60 $10.24 $10.30 $5.78 102,572
2016-01-15 $10.54 $10.55 $10.41 $10.53 $5.91 117,412
2016-01-14 $10.51 $10.65 $10.46 $10.64 $5.97 197,791
2016-01-13 $10.62 $10.67 $10.54 $10.55 $5.92 111,280
2016-01-12 $10.67 $10.77 $10.62 $10.63 $5.97 291,882
2016-01-11 $10.74 $10.77 $10.59 $10.62 $5.96 90,799
2016-01-08 $10.84 $10.97 $10.70 $10.76 $6.04 92,516
2016-01-07 $10.79 $10.87 $10.78 $10.82 $6.07 53,316
2016-01-06 $10.72 $10.92 $10.71 $10.89 $6.11 85,208
2016-01-05 $10.74 $10.83 $10.74 $10.83 $6.08 18,360
2016-01-04 $10.67 $10.82 $10.64 $10.71 $6.01 43,890
2015-12-31 $10.78 $10.80 $10.69 $10.72 $6.02 84,088
2015-12-30 $10.75 $10.80 $10.71 $10.75 $6.03 45,593
2015-12-29 $10.95 $10.95 $10.77 $10.79 $6.06 88,181
2015-12-28 $10.92 $10.99 $10.88 $10.94 $6.11 83,993
2015-12-24 $10.99 $11.05 $10.99 $10.99 $6.13 31,405
2015-12-23 $10.88 $11.05 $10.87 $11.05 $6.17 96,695
2015-12-22 $10.83 $10.88 $10.77 $10.88 $6.07 116,565
2015-12-21 $10.75 $10.83 $10.75 $10.82 $6.04 98,911
2015-12-18 $10.73 $10.77 $10.70 $10.77 $6.01 96,871
2015-12-17 $10.59 $10.73 $10.55 $10.73 $5.99 97,714
2015-12-16 $10.45 $10.67 $10.45 $10.63 $5.93 54,762
2015-12-15 $10.32 $10.45 $10.32 $10.45 $5.83 100,513
2015-12-14 $10.42 $10.52 $10.18 $10.28 $5.74 131,703
2015-12-11 $10.51 $10.58 $10.38 $10.44 $5.83 89,975
2015-12-10 $10.67 $10.70 $10.58 $10.60 $5.92 75,751
2015-12-09 $10.68 $10.71 $10.62 $10.68 $5.96 59,739
2015-12-08 $10.69 $10.69 $10.60 $10.66 $5.95 57,414
2015-12-07 $10.76 $10.79 $10.70 $10.72 $5.98 61,550
2015-12-04 $10.85 $10.86 $10.80 $10.83 $6.04 52,576
2015-12-03 $10.95 $10.95 $10.82 $10.87 $6.07 28,398
2015-12-02 $10.95 $10.96 $10.91 $10.92 $6.09 30,711
2015-12-01 $10.92 $10.95 $10.90 $10.93 $6.10 25,886
2015-11-30 $10.89 $10.94 $10.88 $10.90 $6.08 41,736
2015-11-27 $10.86 $10.93 $10.84 $10.89 $6.08 18,192
2015-11-25 $10.86 $10.89 $10.82 $10.89 $6.08 29,472
2015-11-24 $10.87 $10.94 $10.84 $10.94 $6.07 42,263
2015-11-23 $10.89 $10.93 $10.85 $10.88 $6.04 49,313
2015-11-20 $10.90 $10.93 $10.84 $10.91 $6.05 46,192
2015-11-19 $10.88 $10.99 $10.78 $10.92 $6.06 138,813
2015-11-18 $10.90 $10.92 $10.83 $10.92 $6.06 52,335
2015-11-17 $10.95 $10.96 $10.83 $10.87 $6.03 43,227
2015-11-16 $10.96 $10.99 $10.89 $10.93 $6.07 46,314
2015-11-13 $11.03 $11.04 $10.95 $10.99 $6.10 32,310
2015-11-12 $11.01 $11.07 $10.98 $11.04 $6.13 29,396
2015-11-11 $11.15 $11.15 $11.05 $11.07 $6.14 27,727
2015-11-10 $11.12 $11.18 $11.10 $11.12 $6.17 34,628
2015-11-09 $11.24 $11.24 $11.15 $11.17 $6.20 55,908
2015-11-06 $11.25 $11.25 $11.19 $11.24 $6.24 38,927
2015-11-05 $11.28 $11.30 $11.23 $11.30 $6.27 34,117
2015-11-04 $11.25 $11.30 $11.23 $11.29 $6.27 34,923
2015-11-03 $11.19 $11.27 $11.19 $11.26 $6.25 42,832
2015-11-02 $11.22 $11.28 $11.19 $11.21 $6.22 49,523
2015-10-30 $11.23 $11.23 $11.18 $11.23 $6.23 36,179
2015-10-29 $11.26 $11.32 $11.18 $11.20 $6.22 36,818
2015-10-28 $11.26 $11.30 $11.22 $11.30 $6.27 86,085
2015-10-27 $11.28 $11.35 $11.26 $11.35 $6.26 66,364
2015-10-26 $11.34 $11.35 $11.30 $11.32 $6.25 26,887
2015-10-23 $11.40 $11.41 $11.32 $11.37 $6.28 290,558
2015-10-22 $11.32 $11.41 $11.32 $11.41 $6.30 93,645
2015-10-21 $11.31 $11.34 $11.22 $11.32 $6.25 50,046
2015-10-20 $11.17 $11.35 $11.17 $11.35 $6.26 68,713
2015-10-19 $11.14 $11.26 $11.11 $11.26 $6.21 77,301
2015-10-16 $11.01 $11.13 $10.98 $11.13 $6.14 78,223
2015-10-15 $11.00 $11.07 $10.97 $11.03 $6.09 75,815
2015-10-14 $11.09 $11.24 $10.88 $10.88 $6.00 113,889
2015-10-13 $11.07 $11.15 $11.02 $11.05 $6.10 79,963
2015-10-12 $11.23 $11.26 $11.08 $11.08 $6.12 33,940
2015-10-09 $11.24 $11.32 $11.21 $11.25 $6.21 63,260
2015-10-08 $11.09 $11.30 $11.05 $11.30 $6.24 142,119
2015-10-07 $10.94 $11.10 $10.94 $11.10 $6.13 45,270
2015-10-06 $10.92 $10.98 $10.89 $10.98 $6.06 27,990
2015-10-05 $10.78 $10.92 $10.78 $10.90 $6.02 50,625
2015-10-02 $10.79 $10.82 $10.61 $10.80 $5.96 80,730
2015-10-01 $10.87 $10.91 $10.71 $10.84 $5.98 69,510
2015-09-30 $10.90 $10.93 $10.78 $10.90 $6.02 88,853
2015-09-29 $10.85 $10.91 $10.71 $10.90 $6.02 65,027
2015-09-28 $11.06 $11.06 $10.79 $10.90 $6.02 69,906
2015-09-25 $11.05 $11.14 $11.04 $11.14 $6.11 44,398
2015-09-24 $11.06 $11.07 $11.04 $11.06 $6.07 22,413
2015-09-23 $11.12 $11.12 $11.04 $11.09 $6.09 33,390
2015-09-22 $11.03 $11.12 $11.03 $11.08 $6.08 53,565
2015-09-21 $11.12 $11.17 $11.07 $11.09 $6.09 23,584
2015-09-18 $11.17 $11.20 $11.13 $11.13 $6.11 34,766
2015-09-17 $11.11 $11.20 $11.08 $11.19 $6.14 52,411
2015-09-16 $11.14 $11.16 $11.10 $11.14 $6.11 64,931
2015-09-15 $11.17 $11.20 $11.12 $11.15 $6.12 75,436
2015-09-14 $11.20 $11.23 $11.15 $11.19 $6.14 41,958
2015-09-11 $11.20 $11.23 $11.20 $11.22 $6.16 22,313
2015-09-10 $11.24 $11.26 $11.21 $11.25 $6.17 56,154
2015-09-09 $11.26 $11.26 $11.23 $11.23 $6.16 34,755
2015-09-08 $11.28 $11.31 $11.23 $11.25 $6.17 45,173
2015-09-04 $11.25 $11.26 $11.23 $11.25 $6.17 30,787
2015-09-03 $11.24 $11.29 $11.23 $11.27 $6.18 34,856
2015-09-02 $11.18 $11.24 $11.17 $11.24 $6.17 31,531
2015-09-01 $11.15 $11.24 $11.09 $11.22 $6.16 46,859
2015-08-31 $11.16 $11.20 $11.13 $11.19 $6.14 54,374
2015-08-28 $11.18 $11.21 $11.15 $11.19 $6.14 93,601
2015-08-27 $11.14 $11.21 $11.12 $11.17 $6.13 55,844
2015-08-26 $11.12 $11.24 $11.10 $11.21 $6.12 114,752
2015-08-25 $11.05 $11.14 $11.05 $11.12 $6.07 106,461
2015-08-24 $11.02 $11.04 $10.42 $11.01 $6.01 205,571
2015-08-21 $11.18 $11.23 $11.10 $11.12 $6.07 87,297
2015-08-20 $11.31 $11.31 $11.21 $11.23 $6.13 62,264
2015-08-19 $11.30 $11.36 $11.30 $11.36 $6.20 55,349
2015-08-18 $11.33 $11.36 $11.30 $11.34 $6.19 57,812
2015-08-17 $11.32 $11.38 $11.27 $11.37 $6.21 74,602
2015-08-14 $11.43 $11.43 $11.33 $11.39 $6.22 42,635
2015-08-13 $11.45 $11.49 $11.40 $11.40 $6.22 35,724
2015-08-12 $11.40 $11.46 $11.39 $11.46 $6.25 38,902
2015-08-11 $11.47 $11.49 $11.43 $11.43 $6.24 39,100
2015-08-10 $11.51 $11.51 $11.47 $11.47 $6.26 59,517
2015-08-07 $11.49 $11.55 $11.49 $11.53 $6.29 61,370
2015-08-06 $11.64 $11.64 $11.49 $11.49 $6.27 54,299
2015-08-05 $11.69 $11.73 $11.61 $11.66 $6.36 71,789
2015-08-04 $11.67 $11.70 $11.63 $11.69 $6.38 57,834
2015-08-03 $11.61 $11.70 $11.61 $11.67 $6.37 29,629
2015-07-31 $11.55 $11.65 $11.55 $11.64 $6.35 55,829
2015-07-30 $11.56 $11.58 $11.50 $11.58 $6.32 68,113
2015-07-29 $11.45 $11.60 $11.45 $11.60 $6.33 71,803
2015-07-28 $11.50 $11.54 $11.49 $11.53 $6.26 70,471
2015-07-27 $11.49 $11.53 $11.43 $11.52 $6.25 73,570
2015-07-24 $11.58 $11.64 $11.47 $11.53 $6.26 74,613
2015-07-23 $11.62 $11.68 $11.61 $11.61 $6.30 70,818
2015-07-22 $11.69 $11.69 $11.62 $11.65 $6.32 55,575
2015-07-21 $11.70 $11.70 $11.62 $11.70 $6.35 59,139
2015-07-20 $11.69 $11.74 $11.69 $11.73 $6.37 72,305
2015-07-17 $11.74 $11.76 $11.71 $11.71 $6.36 47,629
2015-07-16 $11.68 $11.77 $11.68 $11.74 $6.37 60,784
2015-07-15 $11.67 $11.70 $11.65 $11.66 $6.33 56,182
2015-07-14 $11.67 $11.70 $11.67 $11.68 $6.34 50,889
2015-07-13 $11.70 $11.72 $11.67 $11.68 $6.34 65,952
2015-07-10 $11.74 $11.74 $11.68 $11.68 $6.34 79,974
2015-07-09 $11.77 $11.77 $11.67 $11.69 $6.35 57,417
2015-07-08 $11.78 $11.78 $11.69 $11.70 $6.35 49,886
2015-07-07 $11.86 $11.86 $11.73 $11.78 $6.39 68,768
2015-07-06 $11.79 $11.83 $11.77 $11.79 $6.40 35,549
2015-07-02 $11.76 $11.85 $11.69 $11.78 $6.39 115,246
2015-07-01 $11.76 $11.81 $11.66 $11.78 $6.39 108,624
2015-06-30 $11.68 $11.74 $11.65 $11.65 $6.32 112,557
2015-06-29 $11.73 $11.73 $11.57 $11.63 $6.31 59,568
2015-06-26 $11.77 $11.78 $11.75 $11.75 $6.38 65,077
2015-06-25 $11.94 $11.96 $11.79 $11.85 $6.40 84,853
2015-06-24 $11.99 $11.99 $11.92 $11.97 $6.46 45,138
2015-06-23 $12.00 $12.00 $11.93 $11.99 $6.47 45,192
2015-06-22 $11.97 $12.00 $11.96 $12.00 $6.48 34,121
2015-06-19 $12.00 $12.00 $11.91 $11.94 $6.45 44,614
2015-06-18 $12.00 $12.01 $11.98 $12.01 $6.49 40,655
2015-06-17 $11.96 $12.00 $11.91 $11.99 $6.47 93,097
2015-06-16 $11.97 $11.98 $11.93 $11.94 $6.45 68,831
2015-06-15 $11.97 $12.01 $11.95 $11.95 $6.45 102,963
2015-06-12 $11.95 $11.99 $11.91 $11.98 $6.47 76,384
2015-06-11 $11.93 $11.97 $11.91 $11.96 $6.46 52,581
2015-06-10 $11.90 $11.99 $11.86 $11.91 $6.43 79,169
2015-06-09 $12.00 $12.05 $11.88 $11.91 $6.43 123,810
2015-06-08 $12.05 $12.06 $11.99 $12.04 $6.50 61,370
2015-06-05 $12.07 $12.07 $11.97 $12.04 $6.50 57,900
2015-06-04 $12.10 $12.11 $12.04 $12.08 $6.52 72,917
2015-06-03 $12.14 $12.14 $12.08 $12.11 $6.54 52,598
2015-06-02 $12.18 $12.18 $12.07 $12.16 $6.57 64,707
2015-06-01 $12.25 $12.25 $12.14 $12.18 $6.58 77,016
2015-05-29 $12.12 $12.22 $12.12 $12.22 $6.60 99,034
2015-05-28 $12.08 $12.17 $12.08 $12.16 $6.57 68,475
2015-05-27 $12.02 $12.12 $12.02 $12.12 $6.54 61,033
2015-05-26 $12.14 $12.15 $12.07 $12.12 $6.51 61,212
2015-05-22 $12.18 $12.23 $12.13 $12.16 $6.53 80,563
2015-05-21 $12.18 $12.22 $12.15 $12.19 $6.55 53,839
2015-05-20 $12.17 $12.19 $12.14 $12.16 $6.53 41,218
2015-05-19 $12.17 $12.18 $12.13 $12.15 $6.53 49,621
2015-05-18 $12.22 $12.23 $12.16 $12.23 $6.57 37,639
2015-05-15 $12.14 $12.22 $12.14 $12.21 $6.56 91,986
2015-05-14 $12.11 $12.19 $12.11 $12.12 $6.51 34,016
2015-05-13 $12.12 $12.14 $12.08 $12.10 $6.50 101,108
2015-05-12 $12.12 $12.13 $12.00 $12.13 $6.52 103,757
2015-05-11 $12.15 $12.18 $12.14 $12.17 $6.54 75,778
2015-05-08 $12.16 $12.20 $12.13 $12.18 $6.54 59,644
2015-05-07 $12.13 $12.18 $12.11 $12.13 $6.52 63,683
2015-05-06 $12.21 $12.25 $12.16 $12.16 $6.53 71,854
2015-05-05 $12.25 $12.29 $12.19 $12.26 $6.59 69,165
2015-05-04 $12.28 $12.31 $12.25 $12.27 $6.59 74,160
2015-05-01 $12.34 $12.36 $12.28 $12.31 $6.61 54,244
2015-04-30 $12.30 $12.34 $12.29 $12.31 $6.61 40,828
2015-04-29 $12.27 $12.35 $12.27 $12.32 $6.62 69,457
2015-04-28 $12.28 $12.34 $12.28 $12.33 $6.62 98,710
2015-04-27 $12.37 $12.39 $12.34 $12.38 $6.62 58,898
2015-04-24 $12.33 $12.36 $12.32 $12.34 $6.60 46,026
2015-04-23 $12.30 $12.38 $12.28 $12.33 $6.59 48,997
2015-04-22 $12.37 $12.40 $12.31 $12.31 $6.58 43,103
2015-04-21 $12.36 $12.40 $12.35 $12.40 $6.63 51,738
2015-04-20 $12.34 $12.35 $12.30 $12.35 $6.60 38,354
2015-04-17 $12.29 $12.31 $12.27 $12.30 $6.57 39,868
2015-04-16 $12.31 $12.34 $12.29 $12.32 $6.59 46,990
2015-04-15 $12.30 $12.38 $12.28 $12.38 $6.62 67,489
2015-04-14 $12.28 $12.33 $12.27 $12.30 $6.58 57,232
2015-04-13 $12.28 $12.34 $12.26 $12.34 $6.60 60,060
2015-04-10 $12.29 $12.29 $12.25 $12.27 $6.56 25,253
2015-04-09 $12.23 $12.27 $12.22 $12.26 $6.55 38,020
2015-04-08 $12.24 $12.28 $12.23 $12.24 $6.54 40,648
2015-04-07 $12.25 $12.28 $12.24 $12.27 $6.56 73,263
2015-04-06 $12.18 $12.26 $12.18 $12.26 $6.55 45,802
2015-04-02 $12.20 $12.25 $12.20 $12.25 $6.55 79,218
2015-04-01 $12.16 $12.25 $12.16 $12.25 $6.55 49,071
2015-03-31 $12.22 $12.23 $12.17 $12.17 $6.51 41,157
2015-03-30 $12.21 $12.25 $12.20 $12.21 $6.53 85,111
2015-03-27 $12.11 $12.24 $12.11 $12.24 $6.54 55,381
2015-03-26 $12.17 $12.21 $12.16 $12.17 $6.47 82,994
2015-03-25 $12.15 $12.21 $12.15 $12.19 $6.48 58,524
2015-03-24 $12.11 $12.16 $12.11 $12.15 $6.46 26,228
2015-03-23 $12.10 $12.14 $12.10 $12.11 $6.44 54,011
2015-03-20 $12.07 $12.14 $12.07 $12.12 $6.45 43,096
2015-03-19 $12.14 $12.15 $12.06 $12.06 $6.41 85,909
2015-03-18 $12.09 $12.18 $12.06 $12.18 $6.48 74,162
2015-03-17 $12.12 $12.17 $12.10 $12.11 $6.44 45,856
2015-03-16 $12.11 $12.16 $12.11 $12.14 $6.46 54,944
2015-03-13 $12.16 $12.17 $12.10 $12.10 $6.44 55,400
2015-03-12 $12.10 $12.17 $12.08 $12.14 $6.46 59,297
2015-03-11 $12.13 $12.16 $12.13 $12.14 $6.46 79,833
2015-03-10 $12.15 $12.23 $12.13 $12.14 $6.46 84,980
2015-03-09 $12.18 $12.22 $12.18 $12.19 $6.48 71,678
2015-03-06 $12.25 $12.32 $12.17 $12.22 $6.50 69,494
2015-03-05 $12.30 $12.32 $12.28 $12.30 $6.54 23,660
2015-03-04 $12.25 $12.33 $12.22 $12.32 $6.55 74,611
2015-03-03 $12.34 $12.34 $12.27 $12.27 $6.53 53,058
2015-03-02 $12.37 $12.38 $12.34 $12.34 $6.56 49,218
2015-02-27 $12.37 $12.42 $12.35 $12.35 $6.57 72,048
2015-02-26 $12.36 $12.41 $12.35 $12.41 $6.60 38,178
2015-02-25 $12.33 $12.40 $12.33 $12.40 $6.60 40,408
2015-02-24 $12.28 $12.40 $12.28 $12.36 $6.54 70,918
2015-02-23 $12.29 $12.34 $12.28 $12.30 $6.51 37,644
2015-02-20 $12.29 $12.29 $12.21 $12.27 $6.49 34,342
2015-02-19 $12.20 $12.30 $12.20 $12.26 $6.49 74,982
2015-02-18 $12.23 $12.25 $12.21 $12.25 $6.48 53,169
2015-02-17 $12.26 $12.29 $12.22 $12.23 $6.47 56,248
2015-02-13 $12.24 $12.33 $12.24 $12.30 $6.51 48,121
2015-02-12 $12.24 $12.30 $12.18 $12.24 $6.48 60,761
2015-02-11 $12.17 $12.22 $12.16 $12.19 $6.45 39,144
2015-02-10 $12.18 $12.23 $12.16 $12.21 $6.46 48,381
2015-02-09 $12.09 $12.20 $12.09 $12.20 $6.46 56,096
2015-02-06 $12.14 $12.18 $12.13 $12.14 $6.42 42,876
2015-02-05 $12.12 $12.18 $12.12 $12.15 $6.43 36,618
2015-02-04 $12.06 $12.16 $12.04 $12.16 $6.44 72,186
2015-02-03 $12.04 $12.10 $12.00 $12.10 $6.40 51,406
2015-02-02 $12.01 $12.06 $11.99 $12.06 $6.38 63,694
2015-01-30 $12.01 $12.05 $12.00 $12.03 $6.37 63,493
2015-01-29 $12.01 $12.07 $11.99 $12.07 $6.39 130,342
2015-01-28 $12.09 $12.09 $12.04 $12.05 $6.38 42,579
2015-01-27 $12.11 $12.13 $12.06 $12.10 $6.37 43,689
2015-01-26 $12.15 $12.19 $12.12 $12.19 $6.42 61,948
2015-01-23 $12.13 $12.17 $12.08 $12.17 $6.41 62,420
2015-01-22 $12.14 $12.15 $12.09 $12.15 $6.40 42,880
2015-01-21 $12.01 $12.12 $12.01 $12.12 $6.38 82,227
2015-01-20 $12.09 $12.09 $12.00 $12.01 $6.32 88,741
2015-01-16 $11.99 $12.09 $11.98 $12.07 $6.36 135,087
2015-01-15 $12.18 $12.21 $12.07 $12.08 $6.36 55,064
2015-01-14 $12.06 $12.14 $12.06 $12.14 $6.39 65,454
2015-01-13 $12.19 $12.20 $12.08 $12.10 $6.37 36,105
2015-01-12 $12.19 $12.20 $12.14 $12.19 $6.42 34,711
2015-01-09 $12.09 $12.17 $12.07 $12.16 $6.40 40,188
2015-01-08 $12.05 $12.11 $12.05 $12.11 $6.38 36,553
2015-01-07 $12.02 $12.10 $12.02 $12.03 $6.33 107,884
2015-01-06 $11.95 $12.03 $11.95 $12.01 $6.32 62,026
2015-01-05 $12.02 $12.05 $11.96 $11.97 $6.30 107,419
2015-01-02 $12.08 $12.13 $12.03 $12.11 $6.38 51,899
2014-12-31 $11.96 $12.19 $11.94 $12.19 $6.42 96,050
2014-12-30 $11.98 $12.00 $11.96 $11.98 $6.31 65,591
2014-12-29 $11.97 $12.03 $11.97 $12.00 $6.32 81,965
2014-12-26 $12.14 $12.17 $12.07 $12.14 $6.33 99,389
2014-12-24 $12.10 $12.22 $12.10 $12.17 $6.34 49,061
2014-12-23 $12.09 $12.19 $12.08 $12.12 $6.32 93,801
2014-12-22 $12.10 $12.14 $12.06 $12.07 $6.29 107,270
2014-12-19 $12.01 $12.18 $12.01 $12.14 $6.33 116,165
2014-12-18 $11.97 $12.10 $11.97 $12.05 $6.28 117,606
2014-12-17 $11.79 $11.98 $11.76 $11.98 $6.24 147,289
2014-12-16 $11.76 $11.85 $11.52 $11.82 $6.16 272,846
2014-12-15 $11.95 $11.98 $11.86 $11.93 $6.22 209,809
2014-12-12 $11.98 $12.00 $11.94 $11.96 $6.23 87,483
2014-12-11 $12.01 $12.09 $12.01 $12.06 $6.29 90,982
2014-12-10 $12.06 $12.09 $12.02 $12.08 $6.30 166,212
2014-12-09 $12.13 $12.14 $12.05 $12.09 $6.30 99,285
2014-12-08 $12.22 $12.23 $12.17 $12.17 $6.34 115,275
2014-12-05 $12.25 $12.29 $12.23 $12.26 $6.39 153,846
2014-12-04 $12.31 $12.34 $12.28 $12.28 $6.40 101,213
2014-12-03 $12.33 $12.38 $12.32 $12.33 $6.43 84,556
2014-12-02 $12.30 $12.43 $12.30 $12.35 $6.44 80,301
2014-12-01 $12.30 $12.36 $12.29 $12.32 $6.42 58,558
2014-11-28 $12.32 $12.36 $12.30 $12.36 $6.44 41,774
2014-11-26 $12.32 $12.38 $12.32 $12.35 $6.44 46,370

Franklin Ltd Duration Income Trust (FTF) News Headlines

Recent Franklin Ltd Duration Income Trust (FTF) News
Time Published Title News Site