Franklin Ltd Duration Income Trust (FTF) Exchange: NYSE MKT
Data as of March 29, 2024
$6.24 ($-0.04) -0.64%
Franklin Ltd Duration Income Trust - Daily Information
Click for more stock information on Franklin Ltd Duration Income Trust.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $6.27 |
Previous Close | $6.24 |
High | $6.28 |
Low | $6.23 |
Adjusted Open | $6.27 |
Previous Adjusted Close | $6.24 |
Adjusted High | $6.28 |
Adjusted Low | $6.23 |
Invest in Franklin Ltd Duration Income Trust (FTF)
Historical Stock Data for Franklin Ltd Duration Income Trust (FTF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $6.27 | $6.28 | $6.23 | $6.24 | $6.24 | 232,791 |
2024-03-22 | $6.31 | $6.31 | $6.27 | $6.28 | $6.28 | 75,907 |
2024-03-21 | $6.29 | $6.31 | $6.28 | $6.29 | $6.29 | 99,233 |
2024-03-20 | $6.27 | $6.30 | $6.26 | $6.30 | $6.30 | 184,726 |
2024-03-19 | $6.26 | $6.31 | $6.26 | $6.30 | $6.30 | 84,483 |
2024-03-18 | $6.28 | $6.29 | $6.26 | $6.27 | $6.27 | 60,646 |
2024-03-15 | $6.31 | $6.35 | $6.30 | $6.32 | $6.26 | 193,547 |
2024-03-14 | $6.34 | $6.34 | $6.28 | $6.29 | $6.23 | 84,529 |
2024-03-13 | $6.33 | $6.33 | $6.29 | $6.31 | $6.25 | 176,054 |
2024-03-12 | $6.30 | $6.32 | $6.28 | $6.32 | $6.26 | 156,023 |
2024-03-11 | $6.28 | $6.30 | $6.26 | $6.30 | $6.24 | 80,043 |
2024-03-08 | $6.28 | $6.29 | $6.27 | $6.28 | $6.28 | 62,060 |
2024-03-07 | $6.28 | $6.28 | $6.27 | $6.28 | $6.28 | 75,171 |
2024-03-06 | $6.22 | $6.27 | $6.22 | $6.27 | $6.27 | 209,915 |
2024-03-05 | $6.28 | $6.28 | $6.22 | $6.24 | $6.24 | 191,419 |
2024-03-04 | $6.27 | $6.29 | $6.24 | $6.26 | $6.26 | 203,248 |
2024-03-01 | $6.28 | $6.30 | $6.27 | $6.28 | $6.28 | 105,369 |
2024-02-29 | $6.26 | $6.29 | $6.26 | $6.29 | $6.29 | 84,431 |
2024-02-28 | $6.24 | $6.27 | $6.23 | $6.26 | $6.26 | 78,658 |
2024-02-27 | $6.25 | $6.26 | $6.23 | $6.24 | $6.24 | 159,783 |
2024-02-26 | $6.27 | $6.27 | $6.22 | $6.25 | $6.25 | 150,390 |
2024-02-23 | $6.30 | $6.31 | $6.26 | $6.27 | $6.27 | 227,991 |
2024-02-22 | $6.31 | $6.32 | $6.27 | $6.28 | $6.28 | 121,046 |
2024-02-21 | $6.28 | $6.32 | $6.28 | $6.30 | $6.30 | 147,564 |
2024-02-20 | $6.26 | $6.30 | $6.26 | $6.30 | $6.30 | 117,155 |
2024-02-16 | $6.26 | $6.29 | $6.26 | $6.28 | $6.28 | 97,455 |
2024-02-15 | $6.32 | $6.37 | $6.32 | $6.33 | $6.33 | 157,749 |
2024-02-14 | $6.34 | $6.37 | $6.31 | $6.34 | $6.34 | 125,616 |
2024-02-13 | $6.35 | $6.35 | $6.32 | $6.35 | $6.35 | 92,256 |
2024-02-12 | $6.34 | $6.36 | $6.32 | $6.35 | $6.35 | 156,168 |
2024-02-09 | $6.36 | $6.36 | $6.32 | $6.33 | $6.33 | 122,864 |
2024-02-08 | $6.35 | $6.36 | $6.34 | $6.35 | $6.35 | 83,625 |
2024-02-07 | $6.36 | $6.37 | $6.33 | $6.37 | $6.37 | 95,007 |
2024-02-06 | $6.30 | $6.37 | $6.30 | $6.36 | $6.36 | 81,714 |
2024-02-05 | $6.33 | $6.33 | $6.28 | $6.32 | $6.32 | 109,490 |
2024-02-02 | $6.31 | $6.34 | $6.31 | $6.31 | $6.31 | 78,962 |
2024-02-01 | $6.28 | $6.36 | $6.28 | $6.36 | $6.36 | 168,930 |
2024-01-31 | $6.27 | $6.31 | $6.27 | $6.30 | $6.30 | 151,157 |
2024-01-30 | $6.26 | $6.29 | $6.26 | $6.29 | $6.29 | 154,725 |
2024-01-29 | $6.25 | $6.28 | $6.25 | $6.28 | $6.28 | 244,782 |
2024-01-26 | $6.26 | $6.29 | $6.25 | $6.26 | $6.26 | 203,807 |
2024-01-25 | $6.28 | $6.28 | $6.26 | $6.27 | $6.27 | 97,660 |
2024-01-24 | $6.21 | $6.26 | $6.21 | $6.26 | $6.26 | 106,847 |
2024-01-23 | $6.20 | $6.23 | $6.20 | $6.22 | $6.22 | 148,192 |
2024-01-22 | $6.18 | $6.25 | $6.15 | $6.22 | $6.22 | 472,321 |
2024-01-19 | $6.20 | $6.21 | $6.14 | $6.18 | $6.18 | 478,571 |
2024-01-18 | $6.30 | $6.36 | $6.18 | $6.18 | $6.18 | 335,309 |
2024-01-17 | $6.36 | $6.44 | $6.33 | $6.34 | $6.28 | 186,945 |
2024-01-16 | $6.40 | $6.42 | $6.32 | $6.34 | $6.28 | 139,638 |
2024-01-12 | $6.45 | $6.45 | $6.36 | $6.37 | $6.31 | 155,095 |
2024-01-11 | $6.46 | $6.46 | $6.39 | $6.41 | $6.35 | 88,080 |
2024-01-10 | $6.43 | $6.47 | $6.40 | $6.44 | $6.38 | 71,304 |
2024-01-09 | $6.45 | $6.49 | $6.39 | $6.40 | $6.34 | 95,636 |
2024-01-08 | $6.47 | $6.51 | $6.41 | $6.45 | $6.39 | 93,981 |
2024-01-05 | $6.44 | $6.56 | $6.42 | $6.42 | $6.36 | 142,427 |
2024-01-04 | $6.28 | $6.47 | $6.28 | $6.45 | $6.39 | 363,650 |
2024-01-03 | $6.32 | $6.33 | $6.29 | $6.31 | $6.24 | 81,115 |
2024-01-02 | $6.25 | $6.31 | $6.24 | $6.31 | $6.25 | 109,501 |
2023-12-29 | $6.35 | $6.40 | $6.22 | $6.22 | $6.16 | 426,165 |
2023-12-28 | $6.38 | $6.43 | $6.30 | $6.33 | $6.27 | 245,061 |
2023-12-27 | $6.34 | $6.47 | $6.34 | $6.36 | $6.30 | 168,207 |
2023-12-26 | $6.30 | $6.40 | $6.29 | $6.34 | $6.28 | 125,682 |
2023-12-22 | $6.31 | $6.33 | $6.27 | $6.29 | $6.23 | 96,498 |
2023-12-21 | $6.30 | $6.33 | $6.28 | $6.30 | $6.24 | 68,932 |
2023-12-20 | $6.40 | $6.45 | $6.24 | $6.28 | $6.22 | 209,664 |
2023-12-19 | $6.37 | $6.46 | $6.37 | $6.38 | $6.32 | 262,724 |
2023-12-18 | $6.31 | $6.41 | $6.31 | $6.41 | $6.35 | 195,502 |
2023-12-15 | $6.31 | $6.33 | $6.25 | $6.30 | $6.24 | 169,173 |
2023-12-14 | $6.34 | $6.40 | $6.33 | $6.34 | $6.22 | 173,958 |
2023-12-13 | $6.24 | $6.33 | $6.23 | $6.32 | $6.20 | 155,667 |
2023-12-12 | $6.18 | $6.23 | $6.18 | $6.22 | $6.10 | 100,296 |
2023-12-11 | $6.21 | $6.22 | $6.19 | $6.20 | $6.08 | 101,255 |
2023-12-08 | $6.20 | $6.21 | $6.18 | $6.21 | $6.21 | 92,838 |
2023-12-07 | $6.19 | $6.22 | $6.18 | $6.18 | $6.18 | 245,448 |
2023-12-06 | $6.25 | $6.25 | $6.18 | $6.21 | $6.21 | 250,073 |
2023-12-05 | $6.28 | $6.33 | $6.21 | $6.21 | $6.21 | 124,615 |
2023-12-04 | $6.32 | $6.34 | $6.26 | $6.29 | $6.29 | 133,067 |
2023-12-01 | $6.17 | $6.35 | $6.17 | $6.35 | $6.35 | 220,153 |
2023-11-30 | $6.18 | $6.19 | $6.14 | $6.16 | $6.16 | 176,087 |
2023-11-29 | $6.18 | $6.18 | $6.14 | $6.17 | $6.17 | 115,026 |
2023-11-28 | $6.15 | $6.19 | $6.15 | $6.15 | $6.15 | 80,715 |
2023-11-27 | $6.17 | $6.18 | $6.15 | $6.18 | $6.18 | 50,709 |
2023-11-24 | $6.13 | $6.15 | $6.10 | $6.15 | $6.15 | 52,826 |
2023-11-22 | $6.14 | $6.16 | $6.10 | $6.10 | $6.10 | 83,058 |
2023-11-21 | $6.15 | $6.17 | $6.08 | $6.12 | $6.12 | 126,965 |
2023-11-20 | $6.14 | $6.15 | $6.11 | $6.15 | $6.15 | 89,631 |
2023-11-17 | $6.17 | $6.17 | $6.09 | $6.13 | $6.13 | 158,822 |
2023-11-16 | $6.06 | $6.17 | $6.06 | $6.15 | $6.15 | 97,733 |
2023-11-15 | $6.14 | $6.19 | $6.06 | $6.12 | $6.06 | 157,763 |
2023-11-14 | $6.12 | $6.23 | $6.12 | $6.12 | $6.06 | 208,130 |
2023-11-13 | $6.09 | $6.10 | $6.04 | $6.05 | $5.99 | 52,034 |
2023-11-10 | $6.07 | $6.11 | $6.04 | $6.09 | $6.03 | 47,078 |
2023-11-09 | $6.15 | $6.15 | $6.05 | $6.06 | $6.00 | 39,909 |
2023-11-08 | $6.15 | $6.15 | $6.12 | $6.13 | $6.07 | 81,203 |
2023-11-07 | $6.13 | $6.14 | $6.12 | $6.13 | $6.07 | 37,213 |
2023-11-06 | $6.15 | $6.15 | $6.06 | $6.15 | $6.09 | 120,459 |
2023-11-03 | $6.09 | $6.18 | $6.09 | $6.15 | $6.15 | 136,335 |
2023-11-02 | $5.97 | $6.10 | $5.97 | $6.05 | $6.05 | 132,220 |
2023-11-01 | $5.86 | $6.00 | $5.86 | $5.98 | $5.98 | 173,505 |
2023-10-31 | $5.82 | $5.92 | $5.82 | $5.89 | $5.89 | 161,308 |
2023-10-30 | $5.79 | $5.84 | $5.78 | $5.82 | $5.82 | 143,590 |
2023-10-27 | $5.77 | $5.83 | $5.77 | $5.79 | $5.79 | 139,918 |
2023-10-26 | $5.76 | $5.81 | $5.76 | $5.79 | $5.79 | 111,346 |
2023-10-25 | $5.85 | $5.85 | $5.77 | $5.77 | $5.77 | 223,176 |
2023-10-24 | $5.82 | $5.90 | $5.82 | $5.87 | $5.87 | 117,216 |
2023-10-23 | $5.85 | $5.85 | $5.82 | $5.83 | $5.83 | 98,573 |
2023-10-20 | $5.92 | $5.97 | $5.86 | $5.87 | $5.87 | 88,662 |
2023-10-19 | $5.93 | $5.93 | $5.88 | $5.90 | $5.90 | 128,253 |
2023-10-18 | $5.92 | $5.93 | $5.90 | $5.93 | $5.93 | 172,122 |
2023-10-17 | $5.90 | $5.93 | $5.88 | $5.91 | $5.91 | 149,866 |
2023-10-16 | $5.92 | $6.00 | $5.89 | $5.90 | $5.90 | 155,582 |
2023-10-13 | $5.95 | $5.98 | $5.91 | $5.91 | $5.91 | 100,098 |
2023-10-12 | $6.04 | $6.04 | $5.98 | $6.01 | $5.95 | 94,954 |
2023-10-11 | $6.05 | $6.07 | $5.99 | $6.01 | $5.95 | 132,391 |
2023-10-10 | $6.04 | $6.08 | $6.00 | $6.05 | $5.99 | 76,129 |
2023-10-09 | $6.00 | $6.02 | $5.99 | $6.02 | $5.96 | 162,118 |
2023-10-06 | $5.97 | $6.03 | $5.97 | $6.00 | $5.94 | 122,034 |
2023-10-05 | $5.94 | $6.02 | $5.94 | $5.99 | $5.93 | 189,662 |
2023-10-04 | $5.96 | $5.98 | $5.94 | $5.95 | $5.89 | 89,766 |
2023-10-03 | $6.05 | $6.06 | $5.92 | $5.92 | $5.86 | 183,256 |
2023-10-02 | $6.11 | $6.11 | $6.00 | $6.04 | $5.98 | 231,321 |
2023-09-29 | $6.12 | $6.17 | $6.07 | $6.09 | $6.03 | 220,332 |
2023-09-28 | $6.15 | $6.17 | $6.09 | $6.09 | $6.03 | 131,177 |
2023-09-27 | $6.15 | $6.19 | $6.08 | $6.17 | $6.11 | 124,267 |
2023-09-26 | $6.19 | $6.19 | $6.10 | $6.12 | $6.06 | 71,297 |
2023-09-25 | $6.22 | $6.22 | $6.17 | $6.20 | $6.14 | 50,775 |
2023-09-22 | $6.19 | $6.24 | $6.16 | $6.24 | $6.18 | 72,791 |
2023-09-21 | $6.16 | $6.18 | $6.15 | $6.17 | $6.11 | 71,391 |
2023-09-20 | $6.18 | $6.20 | $6.16 | $6.17 | $6.11 | 105,118 |
2023-09-19 | $6.20 | $6.20 | $6.17 | $6.19 | $6.13 | 106,788 |
2023-09-18 | $6.16 | $6.20 | $6.15 | $6.20 | $6.14 | 131,546 |
2023-09-15 | $6.14 | $6.18 | $6.12 | $6.16 | $6.10 | 78,638 |
2023-09-14 | $6.22 | $6.25 | $6.20 | $6.20 | $6.08 | 144,482 |
2023-09-13 | $6.24 | $6.25 | $6.20 | $6.22 | $6.10 | 190,041 |
2023-09-12 | $6.23 | $6.24 | $6.21 | $6.23 | $6.11 | 140,452 |
2023-09-11 | $6.29 | $6.29 | $6.20 | $6.21 | $6.09 | 190,979 |
2023-09-08 | $6.26 | $6.27 | $6.22 | $6.25 | $6.13 | 280,551 |
2023-09-07 | $6.17 | $6.24 | $6.17 | $6.24 | $6.12 | 122,004 |
2023-09-06 | $6.15 | $6.19 | $6.15 | $6.17 | $6.05 | 248,160 |
2023-09-05 | $6.16 | $6.20 | $6.15 | $6.15 | $6.03 | 150,966 |
2023-09-01 | $6.21 | $6.24 | $6.16 | $6.17 | $6.05 | 210,179 |
2023-08-31 | $6.21 | $6.23 | $6.18 | $6.20 | $6.08 | 307,466 |
2023-08-30 | $6.19 | $6.20 | $6.16 | $6.17 | $6.05 | 315,802 |
2023-08-29 | $6.18 | $6.20 | $6.16 | $6.18 | $6.06 | 295,879 |
2023-08-28 | $6.13 | $6.17 | $6.13 | $6.16 | $6.04 | 249,990 |
2023-08-25 | $6.18 | $6.19 | $6.14 | $6.14 | $6.02 | 204,710 |
2023-08-24 | $6.20 | $6.20 | $6.14 | $6.14 | $6.02 | 159,570 |
2023-08-23 | $6.16 | $6.20 | $6.14 | $6.17 | $6.05 | 446,517 |
2023-08-22 | $6.18 | $6.22 | $6.14 | $6.16 | $6.04 | 175,897 |
2023-08-21 | $6.19 | $6.24 | $6.16 | $6.20 | $6.08 | 98,072 |
2023-08-18 | $6.17 | $6.23 | $6.17 | $6.17 | $6.05 | 153,075 |
2023-08-17 | $6.25 | $6.28 | $6.19 | $6.19 | $6.07 | 82,534 |
2023-08-16 | $6.31 | $6.32 | $6.23 | $6.23 | $6.11 | 77,062 |
2023-08-15 | $6.36 | $6.38 | $6.29 | $6.31 | $6.13 | 212,760 |
2023-08-14 | $6.33 | $6.35 | $6.31 | $6.33 | $6.15 | 62,367 |
2023-08-11 | $6.29 | $6.37 | $6.29 | $6.32 | $6.14 | 103,491 |
2023-08-10 | $6.35 | $6.35 | $6.30 | $6.30 | $6.12 | 161,680 |
2023-08-09 | $6.34 | $6.36 | $6.30 | $6.34 | $6.16 | 168,839 |
2023-08-08 | $6.32 | $6.34 | $6.30 | $6.30 | $6.12 | 102,913 |
2023-08-07 | $6.30 | $6.36 | $6.28 | $6.28 | $6.10 | 204,186 |
2023-08-04 | $6.28 | $6.31 | $6.26 | $6.30 | $6.12 | 93,061 |
2023-08-03 | $6.27 | $6.28 | $6.22 | $6.24 | $6.06 | 152,507 |
2023-08-02 | $6.25 | $6.29 | $6.23 | $6.29 | $6.11 | 200,088 |
2023-08-01 | $6.24 | $6.28 | $6.24 | $6.24 | $6.06 | 111,798 |
2023-07-31 | $6.27 | $6.29 | $6.26 | $6.28 | $6.10 | 63,144 |
2023-07-28 | $6.23 | $6.27 | $6.22 | $6.27 | $6.27 | 57,074 |
2023-07-27 | $6.23 | $6.26 | $6.22 | $6.23 | $6.23 | 194,778 |
2023-07-26 | $6.20 | $6.24 | $6.20 | $6.24 | $6.24 | 125,401 |
2023-07-25 | $6.18 | $6.24 | $6.18 | $6.20 | $6.20 | 214,684 |
2023-07-24 | $6.20 | $6.26 | $6.20 | $6.25 | $6.25 | 225,453 |
2023-07-21 | $6.20 | $6.22 | $6.18 | $6.19 | $6.19 | 40,920 |
2023-07-20 | $6.17 | $6.20 | $6.16 | $6.18 | $6.18 | 92,530 |
2023-07-19 | $6.22 | $6.23 | $6.17 | $6.17 | $6.17 | 152,101 |
2023-07-18 | $6.30 | $6.31 | $6.26 | $6.28 | $6.22 | 110,933 |
2023-07-17 | $6.28 | $6.30 | $6.26 | $6.30 | $6.24 | 154,817 |
2023-07-14 | $6.27 | $6.27 | $6.21 | $6.22 | $6.16 | 146,198 |
2023-07-13 | $6.26 | $6.29 | $6.23 | $6.26 | $6.20 | 85,357 |
2023-07-12 | $6.25 | $6.29 | $6.24 | $6.26 | $6.20 | 121,076 |
2023-07-11 | $6.23 | $6.25 | $6.20 | $6.25 | $6.19 | 62,823 |
2023-07-10 | $6.20 | $6.24 | $6.20 | $6.21 | $6.15 | 71,441 |
2023-07-07 | $6.19 | $6.25 | $6.18 | $6.18 | $6.12 | 155,734 |
2023-07-06 | $6.24 | $6.24 | $6.16 | $6.18 | $6.12 | 144,414 |
2023-07-05 | $6.18 | $6.25 | $6.18 | $6.22 | $6.16 | 149,907 |
2023-07-03 | $6.21 | $6.23 | $6.18 | $6.23 | $6.17 | 111,265 |
2023-06-30 | $6.17 | $6.22 | $6.16 | $6.18 | $6.12 | 207,837 |
2023-06-29 | $6.14 | $6.17 | $6.14 | $6.14 | $6.08 | 144,862 |
2023-06-28 | $6.11 | $6.17 | $6.11 | $6.16 | $6.10 | 132,775 |
2023-06-27 | $6.10 | $6.15 | $6.10 | $6.12 | $6.06 | 169,147 |
2023-06-26 | $6.08 | $6.13 | $6.08 | $6.10 | $6.04 | 122,720 |
2023-06-23 | $6.13 | $6.14 | $6.09 | $6.12 | $6.06 | 95,419 |
2023-06-22 | $6.15 | $6.15 | $6.11 | $6.14 | $6.14 | 168,581 |
2023-06-21 | $6.14 | $6.14 | $6.11 | $6.13 | $6.13 | 101,282 |
2023-06-20 | $6.16 | $6.22 | $6.14 | $6.17 | $6.17 | 213,766 |
2023-06-16 | $6.14 | $6.18 | $6.14 | $6.16 | $6.16 | 65,190 |
2023-06-15 | $6.18 | $6.24 | $6.18 | $6.20 | $6.14 | 123,410 |
2023-06-14 | $6.14 | $6.21 | $6.14 | $6.17 | $6.11 | 212,889 |
2023-06-13 | $6.12 | $6.15 | $6.12 | $6.15 | $6.09 | 74,651 |
2023-06-12 | $6.08 | $6.13 | $6.08 | $6.12 | $6.06 | 94,052 |
2023-06-09 | $6.10 | $6.13 | $6.08 | $6.08 | $6.08 | 123,281 |
2023-06-08 | $6.09 | $6.10 | $6.08 | $6.09 | $6.09 | 99,085 |
2023-06-07 | $6.09 | $6.10 | $6.07 | $6.08 | $6.08 | 142,362 |
2023-06-06 | $6.10 | $6.14 | $6.06 | $6.09 | $6.09 | 340,198 |
2023-06-05 | $6.12 | $6.13 | $6.10 | $6.10 | $6.10 | 104,007 |
2023-06-02 | $6.19 | $6.19 | $6.12 | $6.14 | $6.14 | 105,869 |
2023-06-01 | $6.10 | $6.17 | $6.08 | $6.17 | $6.17 | 96,938 |
2023-05-31 | $6.10 | $6.12 | $6.05 | $6.11 | $6.11 | 128,872 |
2023-05-30 | $6.05 | $6.10 | $6.05 | $6.09 | $6.09 | 73,794 |
2023-05-26 | $6.03 | $6.07 | $6.03 | $6.07 | $6.07 | 67,777 |
2023-05-25 | $6.04 | $6.06 | $6.03 | $6.04 | $6.04 | 114,575 |
2023-05-24 | $6.13 | $6.15 | $6.03 | $6.03 | $6.03 | 112,057 |
2023-05-23 | $6.12 | $6.15 | $6.06 | $6.07 | $6.07 | 93,731 |
2023-05-22 | $6.12 | $6.16 | $6.11 | $6.14 | $6.14 | 128,845 |
2023-05-19 | $6.10 | $6.14 | $6.10 | $6.10 | $6.10 | 92,071 |
2023-05-18 | $6.16 | $6.16 | $6.12 | $6.13 | $6.13 | 82,281 |
2023-05-17 | $6.14 | $6.19 | $6.13 | $6.16 | $6.16 | 50,272 |
2023-05-16 | $6.19 | $6.19 | $6.12 | $6.12 | $6.12 | 109,320 |
2023-05-15 | $6.12 | $6.23 | $6.12 | $6.18 | $6.18 | 124,701 |
2023-05-12 | $6.20 | $6.20 | $6.11 | $6.13 | $6.13 | 118,533 |
2023-05-11 | $6.27 | $6.27 | $6.19 | $6.20 | $6.14 | 157,683 |
2023-05-10 | $6.28 | $6.30 | $6.22 | $6.23 | $6.23 | 128,470 |
2023-05-09 | $6.29 | $6.30 | $6.23 | $6.28 | $6.28 | 102,540 |
2023-05-08 | $6.33 | $6.33 | $6.26 | $6.29 | $6.29 | 113,721 |
2023-05-05 | $6.28 | $6.33 | $6.25 | $6.33 | $6.33 | 214,924 |
2023-05-04 | $6.27 | $6.27 | $6.22 | $6.24 | $6.24 | 138,518 |
2023-05-03 | $6.23 | $6.30 | $6.23 | $6.25 | $6.25 | 62,482 |
2023-05-02 | $6.32 | $6.32 | $6.25 | $6.25 | $6.25 | 94,031 |
2023-05-01 | $6.34 | $6.34 | $6.28 | $6.31 | $6.31 | 186,124 |
2023-04-28 | $6.27 | $6.36 | $6.27 | $6.35 | $6.35 | 226,010 |
2023-04-27 | $6.24 | $6.32 | $6.24 | $6.32 | $6.32 | 145,100 |
2023-04-26 | $6.23 | $6.28 | $6.22 | $6.25 | $6.25 | 176,573 |
2023-04-25 | $6.25 | $6.27 | $6.22 | $6.24 | $6.24 | 106,355 |
2023-04-24 | $6.23 | $6.29 | $6.21 | $6.27 | $6.27 | 181,684 |
2023-04-21 | $6.23 | $6.26 | $6.22 | $6.22 | $6.22 | 120,723 |
2023-04-20 | $6.21 | $6.25 | $6.21 | $6.22 | $6.22 | 57,563 |
2023-04-19 | $6.26 | $6.26 | $6.20 | $6.20 | $6.20 | 139,280 |
2023-04-18 | $6.28 | $6.35 | $6.28 | $6.32 | $6.26 | 188,601 |
2023-04-17 | $6.29 | $6.30 | $6.25 | $6.30 | $6.24 | 101,914 |
2023-04-14 | $6.32 | $6.32 | $6.27 | $6.29 | $6.23 | 77,238 |
2023-04-13 | $6.34 | $6.41 | $6.29 | $6.30 | $6.24 | 101,621 |
2023-04-12 | $6.25 | $6.32 | $6.23 | $6.32 | $6.26 | 182,793 |
2023-04-11 | $6.22 | $6.25 | $6.19 | $6.22 | $6.16 | 651,043 |
2023-04-10 | $6.10 | $6.20 | $6.07 | $6.20 | $6.14 | 236,444 |
2023-04-06 | $6.16 | $6.18 | $6.10 | $6.10 | $6.04 | 205,845 |
2023-04-05 | $6.18 | $6.18 | $6.11 | $6.14 | $6.08 | 215,482 |
2023-04-04 | $6.20 | $6.21 | $6.13 | $6.16 | $6.10 | 224,980 |
2023-04-03 | $6.22 | $6.22 | $6.17 | $6.18 | $6.12 | 229,863 |
2023-03-31 | $6.20 | $6.20 | $6.13 | $6.18 | $6.12 | 387,592 |
2023-03-30 | $6.14 | $6.16 | $6.11 | $6.16 | $6.10 | 141,454 |
2023-03-29 | $6.14 | $6.19 | $6.08 | $6.13 | $6.07 | 216,166 |
2023-03-28 | $6.12 | $6.15 | $6.09 | $6.13 | $6.07 | 131,329 |
2023-03-27 | $6.12 | $6.15 | $6.09 | $6.11 | $6.05 | 96,734 |
2023-03-24 | $6.16 | $6.18 | $6.08 | $6.08 | $6.08 | 134,315 |
2023-03-23 | $6.16 | $6.20 | $6.11 | $6.14 | $6.14 | 77,826 |
2023-03-22 | $6.20 | $6.22 | $6.09 | $6.10 | $6.10 | 131,829 |
2023-03-21 | $6.08 | $6.14 | $6.08 | $6.11 | $6.11 | 89,489 |
2023-03-20 | $6.13 | $6.16 | $6.07 | $6.07 | $6.07 | 142,682 |
2023-03-17 | $6.18 | $6.20 | $6.11 | $6.14 | $6.14 | 79,193 |
2023-03-16 | $6.18 | $6.24 | $6.12 | $6.19 | $6.19 | 95,189 |
2023-03-15 | $6.25 | $6.29 | $6.17 | $6.27 | $6.27 | 674,788 |
2023-03-14 | $6.20 | $6.25 | $6.16 | $6.25 | $6.25 | 254,900 |
2023-03-13 | $6.21 | $6.25 | $6.12 | $6.12 | $6.12 | 193,093 |
2023-03-10 | $6.33 | $6.38 | $6.24 | $6.26 | $6.26 | 142,437 |
2023-03-09 | $6.38 | $6.41 | $6.32 | $6.32 | $6.32 | 79,956 |
2023-03-08 | $6.41 | $6.45 | $6.37 | $6.40 | $6.40 | 106,822 |
2023-03-07 | $6.40 | $6.45 | $6.39 | $6.40 | $6.40 | 74,393 |
2023-03-06 | $6.41 | $6.48 | $6.40 | $6.40 | $6.40 | 163,115 |
2023-03-03 | $6.40 | $6.51 | $6.39 | $6.44 | $6.44 | 162,748 |
2023-03-02 | $6.40 | $6.40 | $6.37 | $6.40 | $6.40 | 58,872 |
2023-03-01 | $6.38 | $6.43 | $6.36 | $6.40 | $6.40 | 86,922 |
2023-02-28 | $6.44 | $6.44 | $6.35 | $6.39 | $6.39 | 166,533 |
2023-02-27 | $6.38 | $6.39 | $6.35 | $6.37 | $6.37 | 138,562 |
2023-02-24 | $6.31 | $6.36 | $6.29 | $6.32 | $6.32 | 123,686 |
2023-02-23 | $6.35 | $6.37 | $6.32 | $6.32 | $6.32 | 112,997 |
2023-02-22 | $6.39 | $6.43 | $6.32 | $6.34 | $6.34 | 126,936 |
2023-02-21 | $6.45 | $6.46 | $6.35 | $6.36 | $6.36 | 105,197 |
2023-02-17 | $6.43 | $6.52 | $6.41 | $6.45 | $6.45 | 174,249 |
2023-02-16 | $6.49 | $6.49 | $6.42 | $6.44 | $6.44 | 225,460 |
2023-02-15 | $6.52 | $6.55 | $6.51 | $6.53 | $6.47 | 218,156 |
2023-02-14 | $6.56 | $6.57 | $6.51 | $6.51 | $6.45 | 129,414 |
2023-02-13 | $6.57 | $6.57 | $6.52 | $6.54 | $6.48 | 138,432 |
2023-02-10 | $6.54 | $6.57 | $6.52 | $6.54 | $6.48 | 156,506 |
2023-02-09 | $6.53 | $6.59 | $6.53 | $6.54 | $6.48 | 161,039 |
2023-02-08 | $6.56 | $6.59 | $6.54 | $6.54 | $6.54 | 223,359 |
2023-02-07 | $6.55 | $6.57 | $6.53 | $6.53 | $6.53 | 162,603 |
2023-02-06 | $6.50 | $6.57 | $6.50 | $6.53 | $6.53 | 279,607 |
2023-02-03 | $6.58 | $6.58 | $6.52 | $6.53 | $6.53 | 206,275 |
2023-02-02 | $6.58 | $6.59 | $6.54 | $6.55 | $6.55 | 277,018 |
2023-02-01 | $6.57 | $6.57 | $6.50 | $6.52 | $6.52 | 197,680 |
2023-01-31 | $6.53 | $6.54 | $6.49 | $6.50 | $6.50 | 168,729 |
2023-01-30 | $6.45 | $6.50 | $6.45 | $6.48 | $6.48 | 87,812 |
2023-01-27 | $6.51 | $6.51 | $6.45 | $6.48 | $6.48 | 117,825 |
2023-01-26 | $6.47 | $6.51 | $6.45 | $6.45 | $6.45 | 116,627 |
2023-01-25 | $6.47 | $6.47 | $6.42 | $6.47 | $6.47 | 251,074 |
2023-01-24 | $6.51 | $6.51 | $6.43 | $6.47 | $6.47 | 214,647 |
2023-01-23 | $6.49 | $6.50 | $6.43 | $6.49 | $6.49 | 166,440 |
2023-01-20 | $6.49 | $6.49 | $6.45 | $6.48 | $6.48 | 91,570 |
2023-01-19 | $6.47 | $6.50 | $6.45 | $6.46 | $6.46 | 76,559 |
2023-01-18 | $6.46 | $6.51 | $6.46 | $6.46 | $6.46 | 72,145 |
2023-01-17 | $6.50 | $6.55 | $6.50 | $6.50 | $6.44 | 162,480 |
2023-01-13 | $6.49 | $6.52 | $6.48 | $6.50 | $6.44 | 67,289 |
2023-01-12 | $6.46 | $6.52 | $6.43 | $6.48 | $6.42 | 147,662 |
2023-01-11 | $6.39 | $6.46 | $6.39 | $6.43 | $6.37 | 116,849 |
2023-01-10 | $6.33 | $6.37 | $6.33 | $6.37 | $6.31 | 108,835 |
2023-01-09 | $6.28 | $6.34 | $6.28 | $6.31 | $6.25 | 155,566 |
2023-01-06 | $6.24 | $6.29 | $6.21 | $6.27 | $6.27 | 178,638 |
2023-01-05 | $6.22 | $6.22 | $6.16 | $6.20 | $6.20 | 161,262 |
2023-01-04 | $6.25 | $6.25 | $6.19 | $6.20 | $6.20 | 212,710 |
2023-01-03 | $6.15 | $6.22 | $6.15 | $6.20 | $6.20 | 224,287 |
2022-12-30 | $6.21 | $6.27 | $6.19 | $6.21 | $6.21 | 241,131 |
2022-12-29 | $6.19 | $6.27 | $6.19 | $6.23 | $6.23 | 160,888 |
2022-12-28 | $6.13 | $6.20 | $6.13 | $6.19 | $6.19 | 309,503 |
2022-12-27 | $6.17 | $6.18 | $6.11 | $6.13 | $6.13 | 169,427 |
2022-12-23 | $6.17 | $6.20 | $6.16 | $6.18 | $6.18 | 124,699 |
2022-12-22 | $6.14 | $6.17 | $6.12 | $6.16 | $6.16 | 215,728 |
2022-12-21 | $6.19 | $6.19 | $6.14 | $6.16 | $6.16 | 185,512 |
2022-12-20 | $6.17 | $6.19 | $6.13 | $6.14 | $6.14 | 313,736 |
2022-12-19 | $6.21 | $6.21 | $6.16 | $6.16 | $6.16 | 109,167 |
2022-12-16 | $6.20 | $6.26 | $6.16 | $6.21 | $6.21 | 286,952 |
2022-12-15 | $6.29 | $6.36 | $6.24 | $6.29 | $6.23 | 215,050 |
2022-12-14 | $6.34 | $6.38 | $6.31 | $6.33 | $6.27 | 159,085 |
2022-12-13 | $6.41 | $6.44 | $6.33 | $6.35 | $6.29 | 209,017 |
2022-12-12 | $6.38 | $6.40 | $6.31 | $6.38 | $6.32 | 184,637 |
2022-12-09 | $6.37 | $6.38 | $6.33 | $6.34 | $6.28 | 120,506 |
2022-12-08 | $6.41 | $6.45 | $6.37 | $6.37 | $6.31 | 166,842 |
2022-12-07 | $6.39 | $6.46 | $6.39 | $6.41 | $6.35 | 129,047 |
2022-12-06 | $6.40 | $6.47 | $6.40 | $6.40 | $6.34 | 103,449 |
2022-12-05 | $6.46 | $6.48 | $6.41 | $6.42 | $6.36 | 76,855 |
2022-12-02 | $6.46 | $6.54 | $6.45 | $6.46 | $6.40 | 112,431 |
2022-12-01 | $6.53 | $6.60 | $6.51 | $6.53 | $6.47 | 149,400 |
2022-11-30 | $6.45 | $6.54 | $6.42 | $6.54 | $6.48 | 141,720 |
2022-11-29 | $6.43 | $6.47 | $6.42 | $6.45 | $6.39 | 93,257 |
2022-11-28 | $6.46 | $6.46 | $6.40 | $6.42 | $6.36 | 160,797 |
2022-11-25 | $6.42 | $6.45 | $6.40 | $6.44 | $6.37 | 50,317 |
2022-11-23 | $6.42 | $6.43 | $6.41 | $6.42 | $6.36 | 68,782 |
2022-11-22 | $6.36 | $6.41 | $6.35 | $6.39 | $6.33 | 91,474 |
2022-11-21 | $6.35 | $6.35 | $6.28 | $6.32 | $6.26 | 126,286 |
2022-11-18 | $6.35 | $6.36 | $6.29 | $6.33 | $6.27 | 122,582 |
2022-11-17 | $6.33 | $6.35 | $6.29 | $6.30 | $6.24 | 111,094 |
2022-11-16 | $6.38 | $6.44 | $6.29 | $6.32 | $6.26 | 233,469 |
2022-11-15 | $6.38 | $6.45 | $6.35 | $6.44 | $6.32 | 139,874 |
2022-11-14 | $6.37 | $6.38 | $6.31 | $6.31 | $6.19 | 215,453 |
2022-11-11 | $6.40 | $6.42 | $6.32 | $6.36 | $6.36 | 175,648 |
2022-11-10 | $6.48 | $6.48 | $6.34 | $6.38 | $6.38 | 120,578 |
2022-11-09 | $6.34 | $6.34 | $6.22 | $6.25 | $6.25 | 86,968 |
2022-11-08 | $6.28 | $6.28 | $6.23 | $6.28 | $6.28 | 128,676 |
2022-11-07 | $6.25 | $6.31 | $6.19 | $6.23 | $6.23 | 106,478 |
2022-11-04 | $6.19 | $6.20 | $6.13 | $6.19 | $6.19 | 159,073 |
2022-11-03 | $6.14 | $6.15 | $6.10 | $6.12 | $6.12 | 187,137 |
2022-11-02 | $6.16 | $6.22 | $6.14 | $6.14 | $6.14 | 171,258 |
2022-11-01 | $6.26 | $6.26 | $6.17 | $6.23 | $6.23 | 95,257 |
2022-10-31 | $6.13 | $6.15 | $6.08 | $6.12 | $6.12 | 118,079 |
2022-10-28 | $6.12 | $6.14 | $6.07 | $6.11 | $6.11 | 111,477 |
2022-10-27 | $6.08 | $6.09 | $6.06 | $6.07 | $6.07 | 119,981 |
2022-10-26 | $6.12 | $6.12 | $6.04 | $6.06 | $6.06 | 205,818 |
2022-10-25 | $6.03 | $6.07 | $6.01 | $6.07 | $6.07 | 138,893 |
2022-10-24 | $6.03 | $6.03 | $5.99 | $6.00 | $6.00 | 110,256 |
2022-10-21 | $5.97 | $6.01 | $5.97 | $6.01 | $6.01 | 91,981 |
2022-10-20 | $5.99 | $6.04 | $5.97 | $5.97 | $5.97 | 100,277 |
2022-10-19 | $6.06 | $6.06 | $5.99 | $5.99 | $5.99 | 70,790 |
2022-10-18 | $6.07 | $6.09 | $6.03 | $6.03 | $6.03 | 101,417 |
2022-10-17 | $6.00 | $6.03 | $5.98 | $6.00 | $6.00 | 177,031 |
2022-10-14 | $6.02 | $6.04 | $5.93 | $5.95 | $5.95 | 122,638 |
2022-10-13 | $6.04 | $6.05 | $5.98 | $6.03 | $5.97 | 102,544 |
2022-10-12 | $6.07 | $6.07 | $6.04 | $6.04 | $5.98 | 122,657 |
2022-10-11 | $6.13 | $6.13 | $6.05 | $6.05 | $5.99 | 348,485 |
2022-10-10 | $6.11 | $6.14 | $6.06 | $6.06 | $6.00 | 83,534 |
2022-10-07 | $6.21 | $6.23 | $6.12 | $6.14 | $6.08 | 96,980 |
2022-10-06 | $6.24 | $6.27 | $6.19 | $6.19 | $6.13 | 52,431 |
2022-10-05 | $6.26 | $6.30 | $6.20 | $6.23 | $6.17 | 105,095 |
2022-10-04 | $6.37 | $6.40 | $6.30 | $6.32 | $6.26 | 139,068 |
2022-10-03 | $6.20 | $6.28 | $6.16 | $6.26 | $6.20 | 86,385 |
2022-09-30 | $6.16 | $6.23 | $6.16 | $6.18 | $6.18 | 66,067 |
2022-09-29 | $6.25 | $6.26 | $6.14 | $6.16 | $6.16 | 118,773 |
2022-09-28 | $6.22 | $6.30 | $6.22 | $6.29 | $6.29 | 53,670 |
2022-09-27 | $6.25 | $6.25 | $6.19 | $6.19 | $6.19 | 78,856 |
2022-09-26 | $6.35 | $6.40 | $6.21 | $6.22 | $6.22 | 182,385 |
2022-09-23 | $6.48 | $6.49 | $6.35 | $6.37 | $6.37 | 100,332 |
2022-09-22 | $6.51 | $6.52 | $6.46 | $6.46 | $6.46 | 69,735 |
2022-09-21 | $6.52 | $6.70 | $6.50 | $6.54 | $6.54 | 77,376 |
2022-09-20 | $6.57 | $6.59 | $6.51 | $6.53 | $6.53 | 30,849 |
2022-09-19 | $6.54 | $6.60 | $6.54 | $6.57 | $6.57 | 23,580 |
2022-09-16 | $6.62 | $6.66 | $6.55 | $6.57 | $6.57 | 108,452 |
2022-09-15 | $6.79 | $6.83 | $6.69 | $6.70 | $6.64 | 60,145 |
2022-09-14 | $6.88 | $6.88 | $6.75 | $6.80 | $6.74 | 75,066 |
2022-09-13 | $6.80 | $6.82 | $6.75 | $6.77 | $6.71 | 57,730 |
2022-09-12 | $6.82 | $6.85 | $6.79 | $6.82 | $6.76 | 83,533 |
2022-09-09 | $6.80 | $6.85 | $6.77 | $6.79 | $6.79 | 70,204 |
2022-09-08 | $6.74 | $6.80 | $6.72 | $6.75 | $6.75 | 138,189 |
2022-09-07 | $6.71 | $6.78 | $6.70 | $6.75 | $6.75 | 82,035 |
2022-09-06 | $6.82 | $6.82 | $6.73 | $6.73 | $6.73 | 120,412 |
2022-09-02 | $6.86 | $6.90 | $6.82 | $6.82 | $6.82 | 40,700 |
2022-09-01 | $6.87 | $6.88 | $6.80 | $6.86 | $6.86 | 73,601 |
2022-08-31 | $6.88 | $6.95 | $6.84 | $6.89 | $6.89 | 82,028 |
2022-08-30 | $6.94 | $6.94 | $6.84 | $6.87 | $6.87 | 109,601 |
2022-08-29 | $6.95 | $6.99 | $6.91 | $6.94 | $6.94 | 109,595 |
2022-08-26 | $7.00 | $7.00 | $6.93 | $6.95 | $6.95 | 45,008 |
2022-08-25 | $7.02 | $7.02 | $6.96 | $7.00 | $7.00 | 69,081 |
2022-08-24 | $6.90 | $6.98 | $6.89 | $6.98 | $6.98 | 73,597 |
2022-08-23 | $6.90 | $6.92 | $6.89 | $6.89 | $6.89 | 90,456 |
2022-08-22 | $6.96 | $6.96 | $6.87 | $6.90 | $6.90 | 108,696 |
2022-08-19 | $7.04 | $7.04 | $6.95 | $6.96 | $6.96 | 84,460 |
2022-08-18 | $7.01 | $7.09 | $7.01 | $7.05 | $7.05 | 59,982 |
2022-08-17 | $7.05 | $7.06 | $6.99 | $6.99 | $6.99 | 83,297 |
2022-08-16 | $7.00 | $7.11 | $6.99 | $7.05 | $7.05 | 166,080 |
2022-08-15 | $7.06 | $7.11 | $7.02 | $7.02 | $7.02 | 88,803 |
2022-08-12 | $7.09 | $7.13 | $7.06 | $7.07 | $7.07 | 134,929 |
2022-08-11 | $7.15 | $7.15 | $7.11 | $7.11 | $7.05 | 74,729 |
2022-08-10 | $7.02 | $7.12 | $7.02 | $7.07 | $7.01 | 162,937 |
2022-08-09 | $6.99 | $7.05 | $6.99 | $7.03 | $6.97 | 141,114 |
2022-08-08 | $7.01 | $7.04 | $6.95 | $7.00 | $6.94 | 131,778 |
2022-08-05 | $6.99 | $7.00 | $6.97 | $6.98 | $6.92 | 60,031 |
2022-08-04 | $7.02 | $7.04 | $6.97 | $6.98 | $6.92 | 110,701 |
2022-08-03 | $6.96 | $7.05 | $6.96 | $7.02 | $6.96 | 114,285 |
2022-08-02 | $6.94 | $6.98 | $6.94 | $6.97 | $6.91 | 133,942 |
2022-08-01 | $6.87 | $6.97 | $6.87 | $6.97 | $6.91 | 129,072 |
2022-07-29 | $6.90 | $6.90 | $6.84 | $6.88 | $6.82 | 142,179 |
2022-07-28 | $6.80 | $6.83 | $6.77 | $6.83 | $6.77 | 96,647 |
2022-07-27 | $6.71 | $6.77 | $6.71 | $6.75 | $6.69 | 89,369 |
2022-07-26 | $6.70 | $6.74 | $6.68 | $6.69 | $6.63 | 123,622 |
2022-07-25 | $6.74 | $6.75 | $6.70 | $6.70 | $6.64 | 104,245 |
2022-07-22 | $6.71 | $6.78 | $6.67 | $6.73 | $6.67 | 107,697 |
2022-07-21 | $6.68 | $6.73 | $6.67 | $6.72 | $6.66 | 56,007 |
2022-07-20 | $6.67 | $6.70 | $6.65 | $6.69 | $6.63 | 98,372 |
2022-07-19 | $6.67 | $6.67 | $6.63 | $6.67 | $6.61 | 67,537 |
2022-07-18 | $6.68 | $6.69 | $6.60 | $6.63 | $6.57 | 117,389 |
2022-07-15 | $6.69 | $6.72 | $6.67 | $6.67 | $6.61 | 72,033 |
2022-07-14 | $6.70 | $6.73 | $6.67 | $6.70 | $6.58 | 98,450 |
2022-07-13 | $6.75 | $6.75 | $6.68 | $6.73 | $6.61 | 78,491 |
2022-07-12 | $6.71 | $6.78 | $6.71 | $6.75 | $6.63 | 83,546 |
2022-07-11 | $6.73 | $6.73 | $6.65 | $6.68 | $6.56 | 81,718 |
2022-07-08 | $6.73 | $6.73 | $6.66 | $6.73 | $6.61 | 35,988 |
2022-07-07 | $6.71 | $6.73 | $6.70 | $6.73 | $6.61 | 54,999 |
2022-07-06 | $6.79 | $6.79 | $6.67 | $6.69 | $6.57 | 154,620 |
2022-07-05 | $6.77 | $6.77 | $6.66 | $6.76 | $6.64 | 93,031 |
2022-07-01 | $6.75 | $6.75 | $6.71 | $6.75 | $6.63 | 62,493 |
2022-06-30 | $6.70 | $6.76 | $6.63 | $6.76 | $6.64 | 244,588 |
2022-06-29 | $6.66 | $6.66 | $6.61 | $6.65 | $6.53 | 142,344 |
2022-06-28 | $6.57 | $6.64 | $6.57 | $6.59 | $6.47 | 211,283 |
2022-06-27 | $6.51 | $6.56 | $6.51 | $6.55 | $6.43 | 86,123 |
2022-06-24 | $6.51 | $6.59 | $6.51 | $6.56 | $6.44 | 114,096 |
2022-06-23 | $6.47 | $6.50 | $6.46 | $6.49 | $6.37 | 106,234 |
2022-06-22 | $6.52 | $6.52 | $6.43 | $6.45 | $6.33 | 574,965 |
2022-06-21 | $6.57 | $6.59 | $6.51 | $6.52 | $6.40 | 86,749 |
2022-06-17 | $6.52 | $6.57 | $6.50 | $6.55 | $6.43 | 95,549 |
2022-06-16 | $6.59 | $6.59 | $6.45 | $6.45 | $6.33 | 139,133 |
2022-06-15 | $6.80 | $6.80 | $6.68 | $6.72 | $6.53 | 107,341 |
2022-06-14 | $6.76 | $6.77 | $6.68 | $6.73 | $6.54 | 135,005 |
2022-06-13 | $6.81 | $6.82 | $6.61 | $6.67 | $6.49 | 176,382 |
2022-06-10 | $6.96 | $6.97 | $6.81 | $6.87 | $6.68 | 159,064 |
2022-06-09 | $7.07 | $7.10 | $6.91 | $6.96 | $6.77 | 131,550 |
2022-06-08 | $6.97 | $7.00 | $6.93 | $6.99 | $6.80 | 167,703 |
2022-06-07 | $6.97 | $7.00 | $6.89 | $6.94 | $6.75 | 148,219 |
2022-06-06 | $6.91 | $7.00 | $6.91 | $6.95 | $6.76 | 85,993 |
2022-06-03 | $6.97 | $6.97 | $6.93 | $6.96 | $6.77 | 41,713 |
2022-06-02 | $6.92 | $6.97 | $6.88 | $6.97 | $6.78 | 609,669 |
2022-06-01 | $6.94 | $6.94 | $6.90 | $6.92 | $6.73 | 164,984 |
2022-05-31 | $6.93 | $6.94 | $6.87 | $6.92 | $6.73 | 129,426 |
2022-05-27 | $6.82 | $6.91 | $6.82 | $6.91 | $6.72 | 326,130 |
2022-05-26 | $6.73 | $6.80 | $6.73 | $6.79 | $6.60 | 178,248 |
2022-05-25 | $6.68 | $6.73 | $6.68 | $6.70 | $6.52 | 120,883 |
2022-05-24 | $6.72 | $6.74 | $6.67 | $6.70 | $6.52 | 175,121 |
2022-05-23 | $6.71 | $6.77 | $6.70 | $6.70 | $6.52 | 143,375 |
2022-05-20 | $6.80 | $6.80 | $6.71 | $6.72 | $6.53 | 125,364 |
2022-05-19 | $6.76 | $6.79 | $6.73 | $6.75 | $6.56 | 354,029 |
2022-05-18 | $6.78 | $6.79 | $6.73 | $6.76 | $6.57 | 263,501 |
2022-05-17 | $6.86 | $6.86 | $6.76 | $6.77 | $6.58 | 610,315 |
2022-05-16 | $6.80 | $6.82 | $6.76 | $6.80 | $6.61 | 113,206 |
2022-05-13 | $6.75 | $6.83 | $6.75 | $6.79 | $6.60 | 235,417 |
2022-05-12 | $6.83 | $6.83 | $6.74 | $6.77 | $6.51 | 247,765 |
2022-05-11 | $6.86 | $6.93 | $6.81 | $6.81 | $6.56 | 148,898 |
2022-05-10 | $6.90 | $6.95 | $6.86 | $6.87 | $6.62 | 99,118 |
2022-05-09 | $6.95 | $6.95 | $6.88 | $6.88 | $6.63 | 107,672 |
2022-05-06 | $7.00 | $7.02 | $6.91 | $6.99 | $6.73 | 198,598 |
2022-05-05 | $7.05 | $7.07 | $6.98 | $6.99 | $6.73 | 142,683 |
2022-05-04 | $7.05 | $7.12 | $7.00 | $7.10 | $6.84 | 794,226 |
2022-05-03 | $7.05 | $7.08 | $6.99 | $7.05 | $6.78 | 101,223 |
2022-05-02 | $7.14 | $7.14 | $7.06 | $7.06 | $6.80 | 136,769 |
2022-04-29 | $7.17 | $7.18 | $7.11 | $7.11 | $6.85 | 136,695 |
2022-04-28 | $7.25 | $7.25 | $7.17 | $7.19 | $6.92 | 109,148 |
2022-04-27 | $7.21 | $7.25 | $7.18 | $7.20 | $6.93 | 116,824 |
2022-04-26 | $7.24 | $7.29 | $7.20 | $7.20 | $6.93 | 59,241 |
2022-04-25 | $7.24 | $7.25 | $7.21 | $7.24 | $6.97 | 89,227 |
2022-04-22 | $7.34 | $7.34 | $7.24 | $7.25 | $6.98 | 100,668 |
2022-04-21 | $7.43 | $7.43 | $7.30 | $7.32 | $7.05 | 150,929 |
2022-04-20 | $7.41 | $7.44 | $7.33 | $7.37 | $7.10 | 280,296 |
2022-04-19 | $7.41 | $7.44 | $7.39 | $7.42 | $7.15 | 207,928 |
2022-04-18 | $7.40 | $7.42 | $7.37 | $7.40 | $7.12 | 112,432 |
2022-04-14 | $7.41 | $7.45 | $7.40 | $7.40 | $7.13 | 154,700 |
2022-04-13 | $7.50 | $7.53 | $7.46 | $7.48 | $7.14 | 110,958 |
2022-04-12 | $7.53 | $7.53 | $7.41 | $7.47 | $7.13 | 159,330 |
2022-04-11 | $7.47 | $7.70 | $7.40 | $7.41 | $7.07 | 79,534 |
2022-04-08 | $7.52 | $7.54 | $7.47 | $7.49 | $7.15 | 139,825 |
2022-04-07 | $7.56 | $7.59 | $7.52 | $7.52 | $7.18 | 102,822 |
2022-04-06 | $7.68 | $7.76 | $7.54 | $7.59 | $7.24 | 114,034 |
2022-04-05 | $7.75 | $7.80 | $7.66 | $7.68 | $7.33 | 114,110 |
2022-04-04 | $7.73 | $7.78 | $7.73 | $7.77 | $7.41 | 118,637 |
2022-04-01 | $7.61 | $7.72 | $7.60 | $7.72 | $7.37 | 183,690 |
2022-03-31 | $7.54 | $7.59 | $7.53 | $7.58 | $7.23 | 306,340 |
2022-03-30 | $7.56 | $7.56 | $7.51 | $7.54 | $7.19 | 118,394 |
2022-03-29 | $7.47 | $7.56 | $7.46 | $7.54 | $7.19 | 161,675 |
2022-03-28 | $7.44 | $7.51 | $7.41 | $7.49 | $7.15 | 167,954 |
2022-03-25 | $7.41 | $7.47 | $7.40 | $7.43 | $7.09 | 117,847 |
2022-03-24 | $7.48 | $7.48 | $7.40 | $7.42 | $7.08 | 257,627 |
2022-03-23 | $7.45 | $7.47 | $7.44 | $7.44 | $7.10 | 85,306 |
2022-03-22 | $7.50 | $7.50 | $7.45 | $7.50 | $7.16 | 68,150 |
2022-03-21 | $7.50 | $7.55 | $7.45 | $7.50 | $7.16 | 132,836 |
2022-03-18 | $7.48 | $7.59 | $7.46 | $7.53 | $7.19 | 220,588 |
2022-03-17 | $7.36 | $7.49 | $7.36 | $7.49 | $7.15 | 209,037 |
2022-03-16 | $7.32 | $7.40 | $7.32 | $7.36 | $7.02 | 162,073 |
2022-03-15 | $7.34 | $7.41 | $7.31 | $7.39 | $6.98 | 135,104 |
2022-03-14 | $7.49 | $7.53 | $7.27 | $7.29 | $6.89 | 240,225 |
2022-03-11 | $7.56 | $7.57 | $7.52 | $7.52 | $7.11 | 215,714 |
2022-03-10 | $7.57 | $7.58 | $7.53 | $7.53 | $7.12 | 112,099 |
2022-03-09 | $7.59 | $7.59 | $7.47 | $7.57 | $7.15 | 265,470 |
2022-03-08 | $7.47 | $7.57 | $7.47 | $7.53 | $7.12 | 331,207 |
2022-03-07 | $7.67 | $7.67 | $7.48 | $7.51 | $7.10 | 260,460 |
2022-03-04 | $7.72 | $7.72 | $7.60 | $7.65 | $7.23 | 1,126,978 |
2022-03-03 | $7.83 | $7.83 | $7.72 | $7.72 | $7.30 | 152,095 |
2022-03-02 | $7.86 | $7.91 | $7.79 | $7.79 | $7.36 | 115,131 |
2022-03-01 | $7.95 | $7.95 | $7.87 | $7.88 | $7.45 | 111,518 |
2022-02-28 | $7.78 | $7.98 | $7.75 | $7.95 | $7.51 | 135,115 |
2022-02-25 | $7.71 | $7.83 | $7.71 | $7.79 | $7.36 | 237,890 |
2022-02-24 | $7.75 | $7.81 | $7.71 | $7.75 | $7.26 | 167,985 |
2022-02-23 | $7.85 | $7.88 | $7.75 | $7.77 | $7.28 | 165,182 |
2022-02-22 | $7.91 | $7.92 | $7.84 | $7.85 | $7.35 | 160,159 |
2022-02-18 | $7.84 | $7.95 | $7.81 | $7.90 | $7.40 | 139,975 |
2022-02-17 | $7.82 | $7.86 | $7.76 | $7.81 | $7.31 | 311,106 |
2022-02-16 | $7.78 | $7.84 | $7.77 | $7.81 | $7.31 | 254,069 |
2022-02-15 | $7.83 | $7.88 | $7.78 | $7.78 | $7.28 | 134,595 |
2022-02-14 | $7.90 | $7.90 | $7.77 | $7.82 | $7.32 | 484,111 |
2022-02-11 | $7.88 | $7.89 | $7.86 | $7.88 | $7.38 | 255,801 |
2022-02-10 | $7.87 | $7.91 | $7.85 | $7.86 | $7.36 | 175,799 |
2022-02-09 | $7.85 | $7.90 | $7.85 | $7.87 | $7.37 | 212,164 |
2022-02-08 | $7.88 | $7.90 | $7.77 | $7.86 | $7.36 | 432,120 |
2022-02-07 | $7.95 | $8.09 | $7.92 | $7.97 | $7.46 | 208,810 |
2022-02-04 | $8.00 | $8.04 | $7.95 | $7.99 | $7.48 | 209,421 |
2022-02-03 | $8.07 | $8.10 | $8.01 | $8.02 | $7.51 | 217,729 |
2022-02-02 | $8.04 | $8.15 | $8.04 | $8.07 | $7.56 | 195,953 |
2022-02-01 | $8.11 | $8.13 | $8.01 | $8.04 | $7.53 | 310,209 |
2022-01-31 | $8.16 | $8.18 | $8.09 | $8.11 | $7.59 | 101,575 |
2022-01-28 | $8.10 | $8.16 | $8.03 | $8.12 | $7.60 | 82,779 |
2022-01-27 | $8.15 | $8.29 | $8.06 | $8.15 | $7.56 | 272,144 |
2022-01-26 | $8.16 | $8.20 | $8.00 | $8.10 | $7.51 | 267,679 |
2022-01-25 | $8.07 | $8.15 | $8.05 | $8.11 | $7.52 | 226,226 |
2022-01-24 | $8.05 | $8.09 | $7.99 | $8.05 | $7.47 | 227,749 |
2022-01-21 | $8.13 | $8.26 | $8.05 | $8.14 | $7.55 | 250,521 |
2022-01-20 | $8.36 | $8.44 | $8.14 | $8.15 | $7.56 | 246,014 |
2022-01-19 | $8.71 | $8.71 | $8.23 | $8.40 | $7.79 | 409,877 |
2022-01-18 | $8.85 | $8.88 | $8.67 | $8.68 | $8.05 | 363,414 |
2022-01-14 | $9.05 | $9.05 | $8.85 | $8.97 | $8.32 | 310,978 |
2022-01-13 | $9.03 | $9.07 | $8.98 | $9.06 | $8.41 | 383,002 |
2022-01-12 | $8.87 | $8.97 | $8.86 | $8.96 | $8.31 | 433,341 |
2022-01-11 | $9.11 | $9.11 | $8.80 | $8.81 | $8.17 | 914,764 |
2022-01-10 | $9.14 | $9.15 | $9.09 | $9.14 | $8.48 | 68,747 |
2022-01-07 | $9.04 | $9.15 | $9.04 | $9.14 | $8.48 | 109,474 |
2022-01-06 | $9.07 | $9.07 | $9.00 | $9.04 | $8.39 | 86,968 |
2022-01-05 | $9.14 | $9.14 | $9.01 | $9.03 | $8.38 | 144,805 |
2022-01-04 | $9.03 | $9.08 | $9.02 | $9.08 | $8.42 | 145,623 |
2022-01-03 | $9.01 | $9.07 | $8.98 | $8.98 | $8.33 | 216,216 |
2021-12-31 | $9.07 | $9.14 | $9.05 | $9.09 | $8.43 | 202,849 |
2021-12-30 | $9.17 | $9.17 | $9.02 | $9.08 | $8.42 | 107,870 |
2021-12-29 | $9.23 | $9.28 | $9.15 | $9.23 | $8.49 | 155,692 |
2021-12-28 | $9.09 | $9.24 | $9.06 | $9.23 | $8.49 | 239,315 |
2021-12-27 | $9.00 | $9.10 | $8.98 | $9.09 | $8.36 | 127,916 |
2021-12-23 | $8.94 | $8.98 | $8.90 | $8.98 | $8.26 | 180,760 |
2021-12-22 | $8.84 | $8.96 | $8.84 | $8.91 | $8.20 | 190,904 |
2021-12-21 | $8.87 | $8.91 | $8.81 | $8.87 | $8.16 | 177,847 |
2021-12-20 | $8.73 | $8.87 | $8.71 | $8.85 | $8.14 | 303,768 |
2021-12-17 | $8.73 | $8.77 | $8.65 | $8.77 | $8.07 | 223,161 |
2021-12-16 | $8.72 | $8.74 | $8.69 | $8.73 | $8.03 | 228,200 |
2021-12-15 | $8.72 | $8.73 | $8.63 | $8.70 | $8.00 | 173,105 |
2021-12-14 | $8.68 | $8.72 | $8.62 | $8.68 | $7.99 | 190,325 |
2021-12-13 | $8.81 | $8.82 | $8.68 | $8.71 | $8.01 | 148,135 |
2021-12-10 | $8.86 | $8.86 | $8.79 | $8.80 | $8.10 | 98,895 |
2021-12-09 | $8.86 | $8.86 | $8.82 | $8.82 | $8.12 | 41,654 |
2021-12-08 | $8.94 | $8.94 | $8.81 | $8.85 | $8.14 | 83,083 |
2021-12-07 | $8.78 | $8.88 | $8.78 | $8.81 | $8.11 | 155,122 |
2021-12-06 | $8.70 | $8.80 | $8.69 | $8.79 | $8.09 | 116,097 |
2021-12-03 | $8.88 | $8.88 | $8.72 | $8.73 | $8.03 | 187,740 |
2021-12-02 | $8.88 | $8.88 | $8.78 | $8.85 | $8.14 | 152,678 |
2021-12-01 | $9.01 | $9.02 | $8.79 | $8.82 | $8.12 | 244,252 |
2021-11-30 | $9.00 | $9.05 | $8.90 | $8.94 | $8.23 | 176,587 |
2021-11-29 | $9.06 | $9.09 | $8.93 | $8.96 | $8.24 | 136,203 |
2021-11-26 | $9.08 | $9.10 | $8.94 | $9.06 | $8.27 | 130,144 |
2021-11-24 | $9.12 | $9.13 | $9.06 | $9.06 | $8.27 | 205,150 |
2021-11-23 | $9.13 | $9.14 | $9.09 | $9.11 | $8.31 | 106,336 |
2021-11-22 | $9.10 | $9.15 | $9.10 | $9.10 | $8.30 | 81,280 |
2021-11-19 | $9.11 | $9.16 | $9.07 | $9.08 | $8.28 | 99,024 |
2021-11-18 | $9.09 | $9.18 | $9.06 | $9.13 | $8.33 | 125,636 |
2021-11-17 | $9.13 | $9.13 | $9.05 | $9.08 | $8.28 | 73,824 |
2021-11-16 | $9.15 | $9.18 | $9.09 | $9.10 | $8.30 | 158,351 |
2021-11-15 | $9.18 | $9.20 | $9.10 | $9.12 | $8.32 | 151,531 |
2021-11-12 | $9.16 | $9.16 | $9.11 | $9.16 | $8.36 | 72,686 |
2021-11-11 | $9.13 | $9.17 | $9.09 | $9.14 | $8.33 | 93,863 |
2021-11-10 | $9.10 | $9.13 | $9.08 | $9.13 | $8.33 | 130,620 |
2021-11-09 | $9.06 | $9.10 | $9.06 | $9.10 | $8.30 | 73,107 |
2021-11-08 | $9.08 | $9.08 | $9.05 | $9.06 | $8.27 | 88,874 |
2021-11-05 | $9.05 | $9.08 | $9.03 | $9.07 | $8.27 | 175,166 |
2021-11-04 | $9.05 | $9.08 | $9.03 | $9.03 | $8.24 | 337,778 |
2021-11-03 | $9.05 | $9.05 | $9.02 | $9.05 | $8.25 | 89,037 |
2021-11-02 | $9.03 | $9.06 | $9.03 | $9.05 | $8.26 | 137,317 |
2021-11-01 | $9.06 | $9.07 | $9.03 | $9.03 | $8.24 | 163,988 |
2021-10-29 | $9.07 | $9.12 | $9.06 | $9.06 | $8.27 | 123,380 |
2021-10-28 | $9.08 | $9.10 | $9.06 | $9.08 | $8.28 | 136,976 |
2021-10-27 | $9.12 | $9.18 | $9.12 | $9.18 | $8.30 | 186,187 |
2021-10-26 | $9.06 | $9.12 | $9.06 | $9.11 | $8.24 | 207,827 |
2021-10-25 | $9.07 | $9.08 | $9.04 | $9.06 | $8.20 | 179,534 |
2021-10-22 | $9.09 | $9.09 | $9.04 | $9.05 | $8.19 | 175,804 |
2021-10-21 | $9.08 | $9.08 | $9.04 | $9.07 | $8.21 | 180,003 |
2021-10-20 | $9.08 | $9.09 | $9.06 | $9.08 | $8.21 | 213,397 |
2021-10-19 | $9.08 | $9.08 | $9.06 | $9.08 | $8.21 | 181,534 |
2021-10-18 | $9.09 | $9.13 | $9.07 | $9.08 | $8.21 | 51,518 |
2021-10-15 | $9.13 | $9.13 | $9.06 | $9.09 | $8.22 | 132,352 |
2021-10-14 | $9.12 | $9.14 | $9.10 | $9.10 | $8.23 | 144,715 |
2021-10-13 | $9.12 | $9.12 | $9.09 | $9.09 | $8.22 | 72,280 |
2021-10-12 | $9.13 | $9.14 | $9.09 | $9.10 | $8.23 | 124,741 |
2021-10-11 | $9.10 | $9.12 | $9.09 | $9.12 | $8.25 | 67,747 |
2021-10-08 | $9.10 | $9.11 | $9.09 | $9.10 | $8.23 | 101,491 |
2021-10-07 | $9.07 | $9.10 | $9.04 | $9.09 | $8.22 | 101,854 |
2021-10-06 | $9.09 | $9.09 | $9.05 | $9.08 | $8.21 | 76,244 |
2021-10-05 | $9.08 | $9.11 | $9.06 | $9.09 | $8.22 | 83,648 |
2021-10-04 | $9.01 | $9.06 | $9.01 | $9.02 | $8.16 | 151,642 |
2021-10-01 | $9.12 | $9.12 | $9.04 | $9.04 | $8.18 | 93,914 |
2021-09-30 | $9.10 | $9.13 | $9.09 | $9.09 | $8.22 | 146,520 |
2021-09-29 | $9.13 | $9.23 | $9.09 | $9.09 | $8.22 | 134,742 |
2021-09-28 | $9.21 | $9.23 | $9.18 | $9.20 | $8.25 | 164,699 |
2021-09-27 | $9.27 | $9.29 | $9.21 | $9.24 | $8.29 | 82,417 |
2021-09-24 | $9.26 | $9.29 | $9.25 | $9.27 | $8.32 | 116,945 |
2021-09-23 | $9.33 | $9.33 | $9.25 | $9.25 | $8.30 | 154,361 |
2021-09-22 | $9.30 | $9.35 | $9.27 | $9.27 | $8.32 | 251,837 |
2021-09-21 | $9.34 | $9.36 | $9.30 | $9.34 | $8.38 | 140,133 |
2021-09-20 | $9.27 | $9.32 | $9.27 | $9.31 | $8.35 | 255,973 |
2021-09-17 | $9.28 | $9.32 | $9.27 | $9.27 | $8.32 | 128,428 |
2021-09-16 | $9.32 | $9.33 | $9.27 | $9.29 | $8.33 | 84,265 |
2021-09-15 | $9.33 | $9.36 | $9.31 | $9.33 | $8.37 | 188,407 |
2021-09-14 | $9.40 | $9.42 | $9.28 | $9.28 | $8.32 | 167,402 |
2021-09-13 | $9.39 | $9.42 | $9.37 | $9.38 | $8.41 | 93,851 |
2021-09-10 | $9.43 | $9.43 | $9.35 | $9.35 | $8.39 | 97,445 |
2021-09-09 | $9.34 | $9.43 | $9.33 | $9.43 | $8.46 | 253,620 |
2021-09-08 | $9.35 | $9.35 | $9.31 | $9.33 | $8.37 | 87,045 |
2021-09-07 | $9.33 | $9.34 | $9.31 | $9.34 | $8.38 | 108,522 |
2021-09-03 | $9.33 | $9.33 | $9.28 | $9.32 | $8.36 | 66,630 |
2021-09-02 | $9.33 | $9.34 | $9.31 | $9.33 | $8.37 | 88,467 |
2021-09-01 | $9.34 | $9.35 | $9.31 | $9.33 | $8.37 | 66,574 |
2021-08-31 | $9.29 | $9.35 | $9.28 | $9.33 | $8.37 | 98,146 |
2021-08-30 | $9.28 | $9.32 | $9.24 | $9.29 | $8.33 | 159,240 |
2021-08-27 | $9.40 | $9.40 | $9.37 | $9.37 | $8.34 | 206,158 |
2021-08-26 | $9.38 | $9.38 | $9.36 | $9.38 | $8.34 | 165,268 |
2021-08-25 | $9.36 | $9.38 | $9.36 | $9.36 | $8.33 | 173,479 |
2021-08-24 | $9.38 | $9.40 | $9.36 | $9.38 | $8.34 | 133,787 |
2021-08-23 | $9.37 | $9.38 | $9.35 | $9.38 | $8.34 | 151,288 |
2021-08-20 | $9.36 | $9.39 | $9.30 | $9.34 | $8.31 | 64,351 |
2021-08-19 | $9.39 | $9.39 | $9.16 | $9.36 | $8.33 | 328,238 |
2021-08-18 | $9.42 | $9.42 | $9.38 | $9.38 | $8.34 | 129,531 |
2021-08-17 | $9.39 | $9.42 | $9.38 | $9.42 | $8.38 | 80,446 |
2021-08-16 | $9.38 | $9.41 | $9.37 | $9.39 | $8.35 | 140,924 |
2021-08-13 | $9.33 | $9.38 | $9.32 | $9.38 | $8.34 | 134,237 |
2021-08-12 | $9.32 | $9.35 | $9.27 | $9.33 | $8.30 | 104,444 |
2021-08-11 | $9.30 | $9.32 | $9.28 | $9.30 | $8.27 | 90,567 |
2021-08-10 | $9.31 | $9.34 | $9.26 | $9.27 | $8.25 | 93,618 |
2021-08-09 | $9.32 | $9.37 | $9.28 | $9.28 | $8.26 | 156,987 |
2021-08-06 | $9.29 | $9.32 | $9.28 | $9.30 | $8.27 | 68,898 |
2021-08-05 | $9.30 | $9.30 | $9.26 | $9.27 | $8.25 | 89,114 |
2021-08-04 | $9.30 | $9.31 | $9.25 | $9.29 | $8.26 | 101,708 |
2021-08-03 | $9.28 | $9.30 | $9.25 | $9.29 | $8.26 | 137,117 |
2021-08-02 | $9.26 | $9.27 | $9.25 | $9.26 | $8.24 | 76,993 |
2021-07-30 | $9.26 | $9.26 | $9.23 | $9.26 | $8.24 | 78,428 |
2021-07-29 | $9.29 | $9.29 | $9.23 | $9.25 | $8.23 | 65,325 |
2021-07-28 | $9.33 | $9.33 | $9.30 | $9.33 | $8.23 | 151,150 |
2021-07-27 | $9.29 | $9.33 | $9.28 | $9.33 | $8.23 | 205,295 |
2021-07-26 | $9.26 | $9.29 | $9.26 | $9.29 | $8.20 | 129,281 |
2021-07-23 | $9.25 | $9.29 | $9.24 | $9.29 | $8.20 | 143,102 |
2021-07-22 | $9.24 | $9.25 | $9.23 | $9.24 | $8.15 | 107,780 |
2021-07-21 | $9.23 | $9.24 | $9.21 | $9.22 | $8.13 | 183,789 |
2021-07-20 | $9.12 | $9.22 | $9.12 | $9.21 | $8.12 | 158,864 |
2021-07-19 | $9.15 | $9.18 | $9.11 | $9.14 | $8.06 | 206,839 |
2021-07-16 | $9.22 | $9.23 | $9.17 | $9.19 | $8.11 | 91,626 |
2021-07-15 | $9.24 | $9.24 | $9.18 | $9.21 | $8.12 | 133,532 |
2021-07-14 | $9.23 | $9.24 | $9.22 | $9.23 | $8.14 | 70,636 |
2021-07-13 | $9.20 | $9.24 | $9.20 | $9.23 | $8.14 | 115,774 |
2021-07-12 | $9.15 | $9.19 | $9.15 | $9.19 | $8.11 | 146,361 |
2021-07-09 | $9.20 | $9.22 | $9.15 | $9.17 | $8.09 | 164,975 |
2021-07-08 | $9.20 | $9.20 | $9.17 | $9.19 | $8.11 | 130,740 |
2021-07-07 | $9.20 | $9.21 | $9.18 | $9.19 | $8.11 | 137,906 |
2021-07-06 | $9.22 | $9.22 | $9.19 | $9.20 | $8.12 | 149,838 |
2021-07-02 | $9.20 | $9.20 | $9.17 | $9.19 | $8.11 | 169,496 |
2021-07-01 | $9.19 | $9.21 | $9.18 | $9.18 | $8.10 | 162,117 |
2021-06-30 | $9.20 | $9.21 | $9.18 | $9.21 | $8.12 | 115,126 |
2021-06-29 | $9.19 | $9.19 | $9.16 | $9.17 | $8.09 | 119,819 |
2021-06-28 | $9.27 | $9.28 | $9.23 | $9.23 | $8.07 | 326,224 |
2021-06-25 | $9.27 | $9.28 | $9.25 | $9.26 | $8.10 | 248,429 |
2021-06-24 | $9.28 | $9.29 | $9.25 | $9.25 | $8.09 | 150,520 |
2021-06-23 | $9.24 | $9.27 | $9.24 | $9.24 | $8.08 | 202,514 |
2021-06-22 | $9.25 | $9.26 | $9.23 | $9.25 | $8.09 | 188,332 |
2021-06-21 | $9.22 | $9.27 | $9.22 | $9.24 | $8.08 | 125,428 |
2021-06-18 | $9.18 | $9.29 | $9.18 | $9.24 | $8.08 | 269,285 |
2021-06-17 | $9.22 | $9.24 | $9.17 | $9.18 | $8.03 | 127,936 |
2021-06-16 | $9.22 | $9.24 | $9.20 | $9.20 | $8.05 | 141,730 |
2021-06-15 | $9.23 | $9.24 | $9.22 | $9.23 | $8.07 | 212,953 |
2021-06-14 | $9.22 | $9.23 | $9.20 | $9.23 | $8.07 | 132,420 |
2021-06-11 | $9.23 | $9.23 | $9.20 | $9.21 | $8.06 | 264,941 |
2021-06-10 | $9.20 | $9.23 | $9.20 | $9.22 | $8.07 | 133,086 |
2021-06-09 | $9.20 | $9.21 | $9.17 | $9.17 | $8.02 | 107,642 |
2021-06-08 | $9.21 | $9.22 | $9.16 | $9.16 | $8.01 | 170,555 |
2021-06-07 | $9.18 | $9.21 | $9.16 | $9.16 | $8.01 | 102,261 |
2021-06-04 | $9.21 | $9.22 | $9.17 | $9.18 | $8.03 | 145,900 |
2021-06-03 | $9.21 | $9.22 | $9.19 | $9.20 | $8.05 | 99,630 |
2021-06-02 | $9.19 | $9.22 | $9.19 | $9.21 | $8.06 | 105,006 |
2021-06-01 | $9.19 | $9.23 | $9.15 | $9.20 | $8.05 | 116,377 |
2021-05-28 | $9.20 | $9.21 | $9.18 | $9.19 | $8.04 | 106,258 |
2021-05-27 | $9.20 | $9.22 | $9.20 | $9.20 | $8.05 | 170,607 |
2021-05-26 | $9.28 | $9.32 | $9.27 | $9.29 | $8.06 | 221,086 |
2021-05-25 | $9.29 | $9.30 | $9.24 | $9.28 | $8.05 | 138,330 |
2021-05-24 | $9.28 | $9.32 | $9.26 | $9.26 | $8.03 | 196,575 |
2021-05-21 | $9.28 | $9.30 | $9.27 | $9.29 | $8.05 | 131,486 |
2021-05-20 | $9.25 | $9.29 | $9.24 | $9.26 | $8.03 | 206,458 |
2021-05-19 | $9.24 | $9.32 | $9.23 | $9.24 | $8.01 | 251,391 |
2021-05-18 | $9.25 | $9.25 | $9.23 | $9.24 | $8.01 | 92,890 |
2021-05-17 | $9.25 | $9.25 | $9.22 | $9.24 | $8.01 | 105,024 |
2021-05-14 | $9.22 | $9.24 | $9.21 | $9.23 | $8.01 | 101,525 |
2021-05-13 | $9.11 | $9.24 | $9.11 | $9.19 | $7.97 | 133,144 |
2021-05-12 | $9.26 | $9.30 | $9.11 | $9.14 | $7.93 | 147,739 |
2021-05-11 | $9.23 | $9.27 | $9.23 | $9.25 | $8.02 | 118,455 |
2021-05-10 | $9.27 | $9.30 | $9.23 | $9.23 | $8.01 | 91,987 |
2021-05-07 | $9.29 | $9.29 | $9.25 | $9.27 | $8.04 | 123,626 |
2021-05-06 | $9.27 | $9.29 | $9.25 | $9.28 | $8.05 | 105,675 |
2021-05-05 | $9.29 | $9.29 | $9.27 | $9.27 | $8.04 | 49,900 |
2021-05-04 | $9.28 | $9.28 | $9.24 | $9.27 | $8.04 | 110,703 |
2021-05-03 | $9.29 | $9.30 | $9.25 | $9.26 | $8.03 | 67,733 |
2021-04-30 | $9.22 | $9.30 | $9.22 | $9.26 | $8.03 | 103,728 |
2021-04-29 | $9.29 | $9.29 | $9.22 | $9.22 | $8.00 | 106,644 |
2021-04-28 | $9.36 | $9.36 | $9.33 | $9.33 | $8.02 | 195,442 |
2021-04-27 | $9.30 | $9.33 | $9.29 | $9.32 | $8.01 | 180,978 |
2021-04-26 | $9.26 | $9.28 | $9.25 | $9.27 | $7.97 | 264,601 |
2021-04-23 | $9.21 | $9.25 | $9.21 | $9.25 | $7.96 | 81,557 |
2021-04-22 | $9.23 | $9.24 | $9.18 | $9.18 | $7.90 | 120,825 |
2021-04-21 | $9.16 | $9.23 | $9.16 | $9.23 | $7.94 | 111,175 |
2021-04-20 | $9.17 | $9.18 | $9.15 | $9.15 | $7.87 | 85,555 |
2021-04-19 | $9.18 | $9.20 | $9.15 | $9.15 | $7.87 | 160,836 |
2021-04-16 | $9.24 | $9.24 | $9.17 | $9.17 | $7.89 | 149,033 |
2021-04-15 | $9.22 | $9.23 | $9.19 | $9.20 | $7.91 | 207,701 |
2021-04-14 | $9.19 | $9.20 | $9.17 | $9.20 | $7.91 | 111,442 |
2021-04-13 | $9.18 | $9.19 | $9.16 | $9.17 | $7.89 | 104,087 |
2021-04-12 | $9.19 | $9.20 | $9.15 | $9.16 | $7.88 | 109,419 |
2021-04-09 | $9.17 | $9.18 | $9.14 | $9.14 | $7.86 | 113,664 |
2021-04-08 | $9.17 | $9.18 | $9.15 | $9.16 | $7.88 | 115,702 |
2021-04-07 | $9.16 | $9.17 | $9.13 | $9.15 | $7.87 | 155,371 |
2021-04-06 | $9.15 | $9.16 | $9.13 | $9.14 | $7.86 | 81,762 |
2021-04-05 | $9.21 | $9.23 | $9.10 | $9.13 | $7.85 | 173,543 |
2021-04-01 | $9.19 | $9.24 | $9.16 | $9.20 | $7.91 | 233,043 |
2021-03-31 | $9.19 | $9.25 | $9.18 | $9.19 | $7.90 | 216,384 |
2021-03-30 | $9.23 | $9.23 | $9.18 | $9.19 | $7.90 | 106,466 |
2021-03-29 | $9.27 | $9.31 | $9.27 | $9.30 | $7.93 | 93,569 |
2021-03-26 | $9.28 | $9.31 | $9.25 | $9.26 | $7.89 | 118,718 |
2021-03-25 | $9.28 | $9.33 | $9.23 | $9.25 | $7.89 | 105,310 |
2021-03-24 | $9.26 | $9.32 | $9.26 | $9.28 | $7.91 | 123,040 |
2021-03-23 | $9.24 | $9.28 | $9.24 | $9.26 | $7.90 | 90,382 |
2021-03-22 | $9.27 | $9.30 | $9.21 | $9.23 | $7.87 | 161,410 |
2021-03-19 | $9.30 | $9.30 | $9.26 | $9.26 | $7.90 | 86,061 |
2021-03-18 | $9.36 | $9.36 | $9.27 | $9.28 | $7.91 | 118,192 |
2021-03-17 | $9.35 | $9.35 | $9.31 | $9.31 | $7.94 | 119,894 |
2021-03-16 | $9.32 | $9.36 | $9.25 | $9.35 | $7.97 | 117,007 |
2021-03-15 | $9.30 | $9.30 | $9.25 | $9.28 | $7.91 | 122,386 |
2021-03-12 | $9.32 | $9.37 | $9.20 | $9.26 | $7.90 | 188,521 |
2021-03-11 | $9.37 | $9.37 | $9.34 | $9.35 | $7.97 | 75,868 |
2021-03-10 | $9.36 | $9.37 | $9.34 | $9.35 | $7.97 | 53,628 |
2021-03-09 | $9.34 | $9.63 | $9.34 | $9.35 | $7.97 | 51,127 |
2021-03-08 | $9.31 | $9.37 | $9.30 | $9.34 | $7.96 | 153,556 |
2021-03-05 | $9.33 | $9.35 | $9.26 | $9.33 | $7.96 | 130,858 |
2021-03-04 | $9.38 | $9.40 | $9.27 | $9.32 | $7.95 | 97,891 |
2021-03-03 | $9.38 | $9.42 | $9.37 | $9.38 | $8.00 | 86,426 |
2021-03-02 | $9.39 | $9.41 | $9.38 | $9.38 | $8.00 | 105,558 |
2021-03-01 | $9.45 | $9.53 | $9.43 | $9.44 | $8.05 | 88,028 |
2021-02-26 | $9.32 | $9.40 | $9.32 | $9.35 | $7.97 | 82,890 |
2021-02-25 | $9.47 | $9.48 | $9.35 | $9.36 | $7.98 | 151,960 |
2021-02-24 | $9.52 | $9.60 | $9.50 | $9.55 | $8.08 | 202,651 |
2021-02-23 | $9.53 | $9.54 | $9.43 | $9.49 | $8.02 | 106,386 |
2021-02-22 | $9.47 | $9.53 | $9.47 | $9.53 | $8.06 | 134,050 |
2021-02-19 | $9.42 | $9.50 | $9.40 | $9.44 | $7.98 | 109,497 |
2021-02-18 | $9.48 | $9.51 | $9.43 | $9.46 | $8.00 | 87,951 |
2021-02-17 | $9.52 | $9.52 | $9.39 | $9.48 | $8.02 | 68,682 |
2021-02-16 | $9.59 | $9.59 | $9.48 | $9.49 | $8.02 | 139,279 |
2021-02-12 | $9.46 | $9.50 | $9.43 | $9.46 | $8.00 | 62,990 |
2021-02-11 | $9.46 | $9.49 | $9.41 | $9.43 | $7.97 | 92,450 |
2021-02-10 | $9.47 | $9.51 | $9.42 | $9.42 | $7.97 | 129,592 |
2021-02-09 | $9.46 | $9.51 | $9.44 | $9.48 | $8.02 | 96,990 |
2021-02-08 | $9.47 | $9.50 | $9.43 | $9.44 | $7.98 | 61,153 |
2021-02-05 | $9.45 | $9.52 | $9.41 | $9.42 | $7.97 | 100,441 |
2021-02-04 | $9.42 | $9.48 | $9.41 | $9.41 | $7.96 | 109,339 |
2021-02-03 | $9.49 | $9.53 | $9.41 | $9.43 | $7.97 | 72,420 |
2021-02-02 | $9.37 | $9.45 | $9.37 | $9.42 | $7.97 | 89,131 |
2021-02-01 | $9.42 | $9.45 | $9.32 | $9.35 | $7.91 | 82,979 |
2021-01-29 | $9.46 | $9.50 | $9.35 | $9.36 | $7.91 | 74,487 |
2021-01-28 | $9.47 | $9.50 | $9.40 | $9.43 | $7.97 | 108,014 |
2021-01-27 | $9.51 | $9.55 | $9.50 | $9.52 | $7.98 | 124,364 |
2021-01-26 | $9.51 | $9.54 | $9.50 | $9.50 | $7.97 | 145,666 |
2021-01-25 | $9.43 | $9.54 | $9.39 | $9.49 | $7.96 | 168,362 |
2021-01-22 | $9.41 | $9.49 | $9.31 | $9.35 | $7.84 | 121,019 |
2021-01-21 | $9.40 | $9.50 | $9.37 | $9.43 | $7.91 | 123,376 |
2021-01-20 | $9.54 | $9.55 | $9.33 | $9.33 | $7.82 | 152,840 |
2021-01-19 | $9.63 | $9.63 | $9.25 | $9.43 | $7.91 | 322,474 |
2021-01-15 | $9.33 | $9.37 | $9.18 | $9.20 | $7.72 | 181,227 |
2021-01-14 | $9.20 | $9.27 | $9.18 | $9.23 | $7.74 | 105,271 |
2021-01-13 | $9.19 | $9.28 | $9.08 | $9.11 | $7.64 | 110,463 |
2021-01-12 | $9.30 | $9.37 | $9.15 | $9.15 | $7.67 | 91,078 |
2021-01-11 | $9.24 | $9.34 | $9.24 | $9.30 | $7.80 | 52,590 |
2021-01-08 | $9.16 | $9.31 | $9.16 | $9.24 | $7.75 | 106,885 |
2021-01-07 | $9.18 | $9.24 | $9.15 | $9.15 | $7.67 | 93,864 |
2021-01-06 | $9.28 | $9.31 | $9.11 | $9.14 | $7.66 | 133,356 |
2021-01-05 | $9.28 | $9.29 | $9.21 | $9.26 | $7.77 | 108,659 |
2021-01-04 | $9.40 | $9.41 | $9.25 | $9.26 | $7.77 | 129,236 |
2020-12-31 | $9.34 | $9.58 | $9.32 | $9.42 | $7.90 | 166,305 |
2020-12-30 | $9.37 | $9.44 | $9.29 | $9.35 | $7.84 | 141,613 |
2020-12-29 | $9.39 | $9.42 | $9.31 | $9.39 | $7.81 | 143,409 |
2020-12-28 | $9.23 | $9.55 | $9.23 | $9.37 | $7.79 | 529,871 |
2020-12-24 | $8.99 | $9.28 | $8.95 | $9.23 | $7.68 | 155,893 |
2020-12-23 | $8.90 | $9.02 | $8.87 | $8.96 | $7.45 | 81,357 |
2020-12-22 | $8.99 | $8.99 | $8.88 | $8.91 | $7.41 | 91,284 |
2020-12-21 | $8.96 | $8.98 | $8.90 | $8.91 | $7.41 | 120,230 |
2020-12-18 | $8.99 | $9.00 | $8.93 | $9.00 | $7.49 | 70,559 |
2020-12-17 | $8.88 | $9.00 | $8.88 | $8.98 | $7.47 | 105,490 |
2020-12-16 | $8.85 | $8.92 | $8.82 | $8.90 | $7.40 | 130,729 |
2020-12-15 | $8.80 | $8.80 | $8.76 | $8.80 | $7.31 | 71,773 |
2020-12-14 | $8.79 | $8.84 | $8.75 | $8.76 | $7.29 | 98,973 |
2020-12-11 | $8.80 | $8.82 | $8.76 | $8.79 | $7.31 | 92,562 |
2020-12-10 | $8.77 | $8.82 | $8.75 | $8.78 | $7.30 | 77,472 |
2020-12-09 | $8.82 | $8.85 | $8.73 | $8.78 | $7.30 | 93,716 |
2020-12-08 | $8.73 | $8.82 | $8.73 | $8.82 | $7.34 | 88,148 |
2020-12-07 | $8.82 | $8.83 | $8.74 | $8.75 | $7.28 | 97,597 |
2020-12-04 | $8.74 | $8.79 | $8.73 | $8.77 | $7.29 | 86,578 |
2020-12-03 | $8.78 | $8.83 | $8.72 | $8.74 | $7.27 | 87,193 |
2020-12-02 | $8.72 | $8.82 | $8.72 | $8.79 | $7.31 | 109,104 |
2020-12-01 | $8.70 | $8.76 | $8.66 | $8.75 | $7.27 | 93,579 |
2020-11-30 | $8.64 | $8.69 | $8.61 | $8.69 | $7.23 | 71,884 |
2020-11-27 | $8.66 | $8.69 | $8.63 | $8.66 | $7.20 | 47,376 |
2020-11-25 | $8.71 | $8.76 | $8.68 | $8.73 | $7.20 | 83,021 |
2020-11-24 | $8.70 | $8.72 | $8.65 | $8.70 | $7.17 | 100,462 |
2020-11-23 | $8.65 | $8.65 | $8.59 | $8.65 | $7.13 | 191,860 |
2020-11-20 | $8.55 | $8.58 | $8.55 | $8.56 | $7.06 | 87,745 |
2020-11-19 | $8.54 | $8.57 | $8.53 | $8.53 | $7.03 | 99,362 |
2020-11-18 | $8.56 | $8.60 | $8.53 | $8.54 | $7.04 | 91,780 |
2020-11-17 | $8.50 | $8.57 | $8.50 | $8.57 | $7.06 | 80,620 |
2020-11-16 | $8.72 | $8.72 | $8.50 | $8.52 | $7.02 | 215,960 |
2020-11-13 | $8.70 | $8.70 | $8.55 | $8.57 | $7.06 | 120,462 |
2020-11-12 | $8.58 | $8.63 | $8.54 | $8.57 | $7.06 | 41,034 |
2020-11-11 | $8.59 | $8.60 | $8.53 | $8.56 | $7.06 | 37,263 |
2020-11-10 | $8.45 | $8.51 | $8.43 | $8.50 | $7.01 | 154,894 |
2020-11-09 | $8.47 | $8.56 | $8.45 | $8.45 | $6.97 | 69,585 |
2020-11-06 | $8.44 | $8.45 | $8.40 | $8.45 | $6.97 | 24,471 |
2020-11-05 | $8.37 | $8.44 | $8.37 | $8.42 | $6.94 | 77,011 |
2020-11-04 | $8.31 | $8.39 | $8.31 | $8.35 | $6.88 | 55,246 |
2020-11-03 | $8.30 | $8.31 | $8.27 | $8.30 | $6.84 | 42,320 |
2020-11-02 | $8.34 | $8.34 | $8.25 | $8.26 | $6.81 | 75,354 |
2020-10-30 | $8.30 | $8.33 | $8.21 | $8.24 | $6.79 | 147,612 |
2020-10-29 | $8.44 | $8.46 | $8.30 | $8.32 | $6.86 | 78,949 |
2020-10-28 | $8.51 | $8.56 | $8.34 | $8.42 | $6.88 | 96,833 |
2020-10-27 | $8.46 | $8.57 | $8.46 | $8.57 | $7.00 | 65,325 |
2020-10-26 | $8.59 | $8.64 | $8.36 | $8.50 | $6.94 | 145,435 |
2020-10-23 | $8.60 | $8.65 | $8.59 | $8.63 | $7.05 | 52,087 |
2020-10-22 | $8.56 | $8.59 | $8.53 | $8.57 | $7.00 | 43,951 |
2020-10-21 | $8.58 | $8.63 | $8.58 | $8.60 | $7.02 | 49,962 |
2020-10-20 | $8.64 | $8.64 | $8.56 | $8.60 | $7.02 | 51,097 |
2020-10-19 | $8.59 | $8.63 | $8.59 | $8.60 | $7.02 | 59,969 |
2020-10-16 | $8.56 | $8.64 | $8.55 | $8.59 | $7.02 | 67,603 |
2020-10-15 | $8.69 | $8.70 | $8.60 | $8.60 | $7.02 | 64,724 |
2020-10-14 | $8.72 | $8.72 | $8.66 | $8.70 | $7.11 | 46,928 |
2020-10-13 | $8.73 | $8.74 | $8.68 | $8.69 | $7.10 | 110,629 |
2020-10-12 | $8.67 | $8.70 | $8.60 | $8.69 | $7.10 | 76,510 |
2020-10-09 | $8.63 | $8.66 | $8.59 | $8.66 | $7.07 | 43,215 |
2020-10-08 | $8.57 | $8.63 | $8.57 | $8.62 | $7.04 | 145,348 |
2020-10-07 | $8.63 | $8.65 | $8.56 | $8.61 | $7.03 | 129,438 |
2020-10-06 | $8.59 | $8.67 | $8.57 | $8.63 | $7.05 | 126,760 |
2020-10-05 | $8.58 | $8.67 | $8.52 | $8.57 | $7.00 | 91,351 |
2020-10-02 | $8.58 | $8.63 | $8.50 | $8.59 | $7.02 | 48,051 |
2020-10-01 | $8.53 | $8.64 | $8.36 | $8.60 | $7.02 | 83,899 |
2020-09-30 | $8.53 | $8.58 | $8.50 | $8.53 | $6.97 | 219,593 |
2020-09-29 | $8.81 | $8.82 | $8.53 | $8.55 | $6.98 | 132,663 |
2020-09-28 | $8.83 | $8.97 | $8.83 | $8.84 | $7.16 | 76,987 |
2020-09-25 | $8.95 | $8.98 | $8.80 | $8.80 | $7.12 | 151,788 |
2020-09-24 | $8.94 | $8.98 | $8.92 | $8.93 | $7.23 | 73,836 |
2020-09-23 | $9.02 | $9.03 | $8.91 | $8.95 | $7.24 | 161,115 |
2020-09-22 | $8.96 | $9.03 | $8.92 | $9.00 | $7.28 | 90,634 |
2020-09-21 | $8.86 | $8.92 | $8.86 | $8.90 | $7.20 | 92,210 |
2020-09-18 | $8.97 | $9.05 | $8.94 | $9.00 | $7.28 | 64,796 |
2020-09-17 | $8.91 | $8.97 | $8.90 | $8.91 | $7.21 | 63,456 |
2020-09-16 | $8.93 | $9.06 | $8.89 | $8.96 | $7.25 | 64,173 |
2020-09-15 | $8.83 | $8.98 | $8.80 | $8.96 | $7.25 | 76,396 |
2020-09-14 | $8.75 | $8.80 | $8.75 | $8.76 | $7.09 | 47,990 |
2020-09-11 | $8.82 | $8.86 | $8.70 | $8.71 | $7.05 | 42,670 |
2020-09-10 | $8.79 | $8.88 | $8.75 | $8.75 | $7.08 | 53,074 |
2020-09-09 | $8.70 | $8.79 | $8.70 | $8.74 | $7.07 | 66,633 |
2020-09-08 | $8.61 | $8.94 | $8.53 | $8.75 | $7.08 | 134,169 |
2020-09-04 | $8.77 | $8.78 | $8.67 | $8.72 | $7.06 | 63,231 |
2020-09-03 | $8.95 | $8.99 | $8.65 | $8.76 | $7.09 | 115,550 |
2020-09-02 | $8.90 | $9.08 | $8.87 | $8.97 | $7.26 | 134,093 |
2020-09-01 | $8.72 | $8.99 | $8.70 | $8.94 | $7.24 | 172,587 |
2020-08-31 | $8.85 | $8.85 | $8.73 | $8.73 | $7.07 | 59,987 |
2020-08-28 | $8.85 | $8.85 | $8.78 | $8.82 | $7.14 | 82,090 |
2020-08-27 | $8.82 | $8.91 | $8.80 | $8.87 | $7.12 | 45,363 |
2020-08-26 | $8.88 | $8.93 | $8.87 | $8.87 | $7.12 | 54,217 |
2020-08-25 | $8.88 | $8.91 | $8.85 | $8.90 | $7.14 | 76,165 |
2020-08-24 | $8.88 | $8.91 | $8.84 | $8.88 | $7.13 | 69,366 |
2020-08-21 | $8.82 | $8.89 | $8.82 | $8.84 | $7.09 | 49,458 |
2020-08-20 | $8.83 | $8.88 | $8.80 | $8.86 | $7.11 | 46,559 |
2020-08-19 | $8.85 | $8.85 | $8.82 | $8.83 | $7.09 | 51,233 |
2020-08-18 | $8.84 | $8.86 | $8.81 | $8.82 | $7.08 | 57,444 |
2020-08-17 | $8.75 | $8.86 | $8.75 | $8.83 | $7.09 | 62,178 |
2020-08-14 | $8.82 | $8.85 | $8.75 | $8.75 | $7.02 | 64,775 |
2020-08-13 | $8.79 | $8.85 | $8.75 | $8.80 | $7.06 | 46,597 |
2020-08-12 | $8.78 | $8.80 | $8.77 | $8.79 | $7.05 | 70,208 |
2020-08-11 | $8.87 | $8.90 | $8.77 | $8.80 | $7.06 | 62,706 |
2020-08-10 | $8.73 | $8.87 | $8.73 | $8.86 | $7.11 | 68,212 |
2020-08-07 | $8.75 | $8.78 | $8.75 | $8.78 | $7.05 | 37,645 |
2020-08-06 | $8.76 | $8.78 | $8.74 | $8.75 | $7.02 | 33,343 |
2020-08-05 | $8.64 | $8.73 | $8.64 | $8.73 | $7.01 | 109,693 |
2020-08-04 | $8.59 | $8.65 | $8.59 | $8.65 | $6.94 | 31,846 |
2020-08-03 | $8.63 | $8.64 | $8.60 | $8.61 | $6.91 | 47,789 |
2020-07-31 | $8.55 | $8.58 | $8.55 | $8.57 | $6.88 | 227,243 |
2020-07-30 | $8.54 | $8.61 | $8.50 | $8.58 | $6.89 | 59,667 |
2020-07-29 | $8.62 | $8.75 | $8.62 | $8.67 | $6.90 | 110,423 |
2020-07-28 | $8.60 | $8.66 | $8.60 | $8.62 | $6.86 | 75,763 |
2020-07-27 | $8.56 | $8.62 | $8.56 | $8.60 | $6.84 | 59,332 |
2020-07-24 | $8.55 | $8.58 | $8.55 | $8.56 | $6.81 | 66,594 |
2020-07-23 | $8.56 | $8.61 | $8.56 | $8.58 | $6.82 | 84,625 |
2020-07-22 | $8.52 | $8.58 | $8.48 | $8.57 | $6.82 | 102,097 |
2020-07-21 | $8.54 | $8.56 | $8.52 | $8.54 | $6.79 | 85,458 |
2020-07-20 | $8.54 | $8.56 | $8.52 | $8.52 | $6.78 | 65,183 |
2020-07-17 | $8.54 | $8.56 | $8.52 | $8.52 | $6.78 | 50,951 |
2020-07-16 | $8.54 | $8.59 | $8.52 | $8.52 | $6.78 | 59,768 |
2020-07-15 | $8.60 | $8.64 | $8.54 | $8.60 | $6.84 | 52,314 |
2020-07-14 | $8.60 | $8.62 | $8.53 | $8.57 | $6.82 | 64,362 |
2020-07-13 | $8.52 | $8.64 | $8.52 | $8.62 | $6.86 | 79,578 |
2020-07-10 | $8.50 | $8.55 | $8.50 | $8.52 | $6.78 | 71,960 |
2020-07-09 | $8.57 | $8.63 | $8.53 | $8.54 | $6.79 | 52,222 |
2020-07-08 | $8.60 | $8.63 | $8.57 | $8.59 | $6.83 | 65,358 |
2020-07-07 | $8.59 | $8.63 | $8.58 | $8.61 | $6.85 | 73,917 |
2020-07-06 | $8.59 | $8.64 | $8.56 | $8.57 | $6.82 | 90,112 |
2020-07-02 | $8.52 | $8.60 | $8.52 | $8.55 | $6.80 | 43,411 |
2020-07-01 | $8.38 | $8.52 | $8.38 | $8.52 | $6.78 | 97,078 |
2020-06-30 | $8.43 | $8.47 | $8.39 | $8.46 | $6.73 | 38,015 |
2020-06-29 | $8.39 | $8.50 | $8.32 | $8.43 | $6.71 | 66,703 |
2020-06-26 | $8.60 | $8.60 | $8.52 | $8.55 | $6.74 | 54,074 |
2020-06-25 | $8.52 | $8.63 | $8.49 | $8.57 | $6.76 | 88,555 |
2020-06-24 | $8.63 | $8.67 | $8.47 | $8.52 | $6.72 | 168,321 |
2020-06-23 | $8.61 | $8.69 | $8.58 | $8.63 | $6.80 | 248,471 |
2020-06-22 | $8.53 | $8.59 | $8.53 | $8.57 | $6.76 | 51,590 |
2020-06-19 | $8.52 | $8.57 | $8.50 | $8.53 | $6.73 | 96,291 |
2020-06-18 | $8.50 | $8.55 | $8.48 | $8.52 | $6.72 | 27,046 |
2020-06-17 | $8.48 | $8.56 | $8.47 | $8.50 | $6.70 | 105,228 |
2020-06-16 | $8.43 | $8.51 | $8.40 | $8.50 | $6.70 | 82,704 |
2020-06-15 | $8.25 | $8.35 | $8.25 | $8.31 | $6.55 | 70,385 |
2020-06-12 | $8.50 | $8.50 | $8.31 | $8.41 | $6.63 | 90,041 |
2020-06-11 | $8.58 | $8.58 | $8.24 | $8.39 | $6.62 | 186,905 |
2020-06-10 | $8.55 | $8.70 | $8.53 | $8.68 | $6.84 | 129,418 |
2020-06-09 | $8.54 | $8.60 | $8.42 | $8.58 | $6.77 | 61,374 |
2020-06-08 | $8.47 | $8.59 | $8.44 | $8.57 | $6.76 | 99,465 |
2020-06-05 | $8.50 | $8.55 | $8.48 | $8.54 | $6.73 | 84,600 |
2020-06-04 | $8.28 | $8.48 | $8.28 | $8.47 | $6.68 | 122,749 |
2020-06-03 | $8.37 | $8.48 | $8.37 | $8.44 | $6.65 | 91,745 |
2020-06-02 | $8.27 | $8.45 | $8.25 | $8.45 | $6.66 | 104,017 |
2020-06-01 | $8.20 | $8.33 | $8.20 | $8.30 | $6.54 | 87,557 |
2020-05-29 | $8.17 | $8.26 | $8.17 | $8.25 | $6.51 | 84,126 |
2020-05-28 | $8.23 | $8.30 | $8.21 | $8.23 | $6.49 | 106,813 |
2020-05-27 | $8.25 | $8.37 | $8.21 | $8.36 | $6.53 | 147,384 |
2020-05-26 | $8.20 | $8.26 | $8.20 | $8.26 | $6.46 | 80,268 |
2020-05-22 | $8.18 | $8.25 | $8.13 | $8.15 | $6.37 | 74,527 |
2020-05-21 | $8.10 | $8.33 | $7.96 | $8.24 | $6.44 | 141,555 |
2020-05-20 | $8.12 | $8.17 | $8.04 | $8.07 | $6.31 | 142,668 |
2020-05-19 | $8.03 | $8.09 | $7.99 | $8.08 | $6.31 | 47,462 |
2020-05-18 | $7.90 | $8.06 | $7.90 | $8.03 | $6.28 | 54,814 |
2020-05-15 | $7.85 | $7.88 | $7.82 | $7.84 | $6.13 | 75,789 |
2020-05-14 | $7.95 | $7.95 | $7.71 | $7.81 | $6.10 | 109,458 |
2020-05-13 | $7.87 | $8.04 | $7.87 | $7.99 | $6.24 | 193,791 |
2020-05-12 | $8.09 | $8.11 | $7.95 | $7.95 | $6.21 | 166,718 |
2020-05-11 | $8.13 | $8.20 | $8.03 | $8.06 | $6.30 | 74,437 |
2020-05-08 | $8.20 | $8.25 | $8.17 | $8.24 | $6.44 | 52,063 |
2020-05-07 | $8.20 | $8.20 | $8.09 | $8.18 | $6.39 | 51,471 |
2020-05-06 | $8.13 | $8.15 | $8.10 | $8.13 | $6.35 | 34,118 |
2020-05-05 | $8.05 | $8.14 | $8.05 | $8.10 | $6.33 | 66,027 |
2020-05-04 | $7.99 | $8.07 | $7.96 | $8.07 | $6.31 | 111,743 |
2020-05-01 | $7.93 | $8.04 | $7.92 | $8.02 | $6.27 | 277,504 |
2020-04-30 | $7.97 | $8.06 | $7.97 | $8.06 | $6.30 | 124,355 |
2020-04-29 | $7.86 | $8.06 | $7.84 | $8.04 | $6.28 | 128,610 |
2020-04-28 | $7.89 | $7.94 | $7.81 | $7.90 | $6.12 | 112,006 |
2020-04-27 | $8.06 | $8.11 | $7.82 | $7.84 | $6.07 | 131,284 |
2020-04-24 | $8.07 | $8.08 | $8.00 | $8.07 | $6.25 | 253,330 |
2020-04-23 | $7.98 | $8.04 | $7.94 | $8.04 | $6.23 | 284,441 |
2020-04-22 | $7.97 | $7.97 | $7.88 | $7.91 | $6.13 | 59,815 |
2020-04-21 | $7.80 | $7.87 | $7.80 | $7.84 | $6.07 | 203,213 |
2020-04-20 | $8.05 | $8.05 | $7.85 | $7.89 | $6.11 | 116,964 |
2020-04-17 | $8.17 | $8.17 | $8.03 | $8.10 | $6.27 | 91,644 |
2020-04-16 | $8.14 | $8.18 | $8.05 | $8.05 | $6.23 | 65,053 |
2020-04-15 | $8.00 | $8.17 | $7.95 | $8.17 | $6.33 | 151,202 |
2020-04-14 | $8.08 | $8.23 | $8.00 | $8.04 | $6.23 | 113,202 |
2020-04-13 | $8.38 | $8.38 | $7.95 | $8.00 | $6.20 | 318,107 |
2020-04-09 | $8.07 | $8.47 | $8.06 | $8.28 | $6.41 | 160,474 |
2020-04-08 | $7.75 | $7.91 | $7.69 | $7.85 | $6.08 | 108,469 |
2020-04-07 | $7.64 | $7.77 | $7.55 | $7.69 | $5.96 | 137,958 |
2020-04-06 | $7.38 | $7.48 | $7.28 | $7.40 | $5.73 | 113,245 |
2020-04-03 | $7.30 | $7.34 | $7.15 | $7.20 | $5.58 | 182,753 |
2020-04-02 | $7.20 | $7.40 | $7.20 | $7.39 | $5.72 | 126,878 |
2020-04-01 | $6.87 | $7.48 | $6.66 | $7.39 | $5.72 | 199,898 |
2020-03-31 | $7.42 | $7.87 | $7.42 | $7.85 | $6.08 | 206,958 |
2020-03-30 | $7.48 | $7.54 | $7.39 | $7.54 | $5.84 | 101,604 |
2020-03-27 | $7.36 | $7.58 | $7.35 | $7.56 | $5.79 | 78,986 |
2020-03-26 | $7.60 | $7.71 | $7.39 | $7.67 | $5.87 | 266,940 |
2020-03-25 | $6.98 | $7.45 | $6.91 | $7.38 | $5.65 | 111,694 |
2020-03-24 | $6.80 | $7.21 | $6.80 | $6.94 | $5.32 | 87,777 |
2020-03-23 | $6.80 | $6.80 | $6.23 | $6.75 | $5.17 | 234,664 |
2020-03-20 | $6.40 | $7.32 | $6.40 | $6.99 | $5.35 | 298,074 |
2020-03-19 | $5.86 | $6.39 | $5.56 | $6.36 | $4.87 | 311,722 |
2020-03-18 | $7.10 | $7.10 | $5.99 | $6.18 | $4.73 | 356,444 |
2020-03-17 | $7.33 | $7.41 | $7.21 | $7.24 | $5.55 | 137,937 |
2020-03-16 | $7.70 | $7.70 | $7.11 | $7.38 | $5.65 | 275,726 |
2020-03-13 | $7.85 | $8.13 | $7.85 | $8.13 | $6.23 | 154,168 |
2020-03-12 | $8.05 | $8.05 | $7.25 | $7.64 | $5.85 | 243,185 |
2020-03-11 | $8.41 | $8.47 | $8.21 | $8.30 | $6.36 | 140,542 |
2020-03-10 | $8.42 | $8.52 | $8.34 | $8.47 | $6.49 | 246,508 |
2020-03-09 | $8.50 | $8.52 | $7.75 | $8.37 | $6.41 | 258,499 |
2020-03-06 | $8.93 | $9.00 | $8.86 | $8.94 | $6.85 | 133,256 |
2020-03-05 | $9.15 | $9.17 | $8.99 | $9.04 | $6.92 | 148,237 |
2020-03-04 | $9.07 | $9.22 | $9.07 | $9.21 | $7.05 | 78,471 |
2020-03-03 | $9.04 | $9.15 | $9.00 | $9.07 | $6.95 | 174,507 |
2020-03-02 | $8.87 | $9.03 | $8.82 | $9.01 | $6.90 | 214,249 |
2020-02-28 | $8.96 | $8.96 | $8.70 | $8.79 | $6.73 | 470,807 |
2020-02-27 | $9.22 | $9.22 | $9.01 | $9.08 | $6.95 | 285,340 |
2020-02-26 | $9.28 | $9.41 | $9.27 | $9.39 | $7.13 | 123,303 |
2020-02-25 | $9.68 | $9.73 | $9.22 | $9.28 | $7.04 | 450,710 |
2020-02-24 | $9.65 | $9.69 | $9.60 | $9.65 | $7.32 | 172,031 |
2020-02-21 | $9.73 | $9.75 | $9.71 | $9.72 | $7.38 | 147,998 |
2020-02-20 | $9.71 | $9.77 | $9.70 | $9.72 | $7.38 | 263,432 |
2020-02-19 | $9.72 | $9.80 | $9.71 | $9.76 | $7.41 | 156,782 |
2020-02-18 | $9.65 | $9.71 | $9.65 | $9.71 | $7.37 | 129,147 |
2020-02-14 | $9.57 | $9.65 | $9.57 | $9.65 | $7.32 | 125,753 |
2020-02-13 | $9.56 | $9.58 | $9.53 | $9.54 | $7.24 | 100,954 |
2020-02-12 | $9.66 | $9.66 | $9.55 | $9.59 | $7.28 | 120,425 |
2020-02-11 | $9.61 | $9.63 | $9.58 | $9.60 | $7.29 | 164,308 |
2020-02-10 | $9.66 | $9.67 | $9.62 | $9.64 | $7.32 | 86,520 |
2020-02-07 | $9.74 | $9.74 | $9.65 | $9.65 | $7.32 | 83,371 |
2020-02-06 | $9.69 | $9.77 | $9.64 | $9.74 | $7.39 | 98,084 |
2020-02-05 | $9.69 | $9.69 | $9.64 | $9.68 | $7.35 | 77,143 |
2020-02-04 | $9.64 | $9.68 | $9.63 | $9.63 | $7.31 | 100,561 |
2020-02-03 | $9.56 | $9.64 | $9.56 | $9.62 | $7.30 | 64,807 |
2020-01-31 | $9.60 | $9.63 | $9.60 | $9.60 | $7.29 | 62,737 |
2020-01-30 | $9.59 | $9.67 | $9.59 | $9.64 | $7.32 | 92,831 |
2020-01-29 | $9.70 | $9.72 | $9.66 | $9.70 | $7.33 | 153,079 |
2020-01-28 | $9.71 | $9.85 | $9.65 | $9.66 | $7.30 | 223,545 |
2020-01-27 | $9.73 | $9.76 | $9.67 | $9.71 | $7.34 | 125,551 |
2020-01-24 | $9.77 | $9.79 | $9.74 | $9.75 | $7.37 | 115,907 |
2020-01-23 | $9.71 | $9.75 | $9.71 | $9.75 | $7.37 | 97,524 |
2020-01-22 | $9.72 | $9.75 | $9.71 | $9.73 | $7.35 | 99,372 |
2020-01-21 | $9.75 | $9.77 | $9.71 | $9.73 | $7.35 | 82,650 |
2020-01-17 | $9.74 | $9.75 | $9.70 | $9.70 | $7.33 | 86,854 |
2020-01-16 | $9.74 | $9.75 | $9.70 | $9.75 | $7.37 | 120,229 |
2020-01-15 | $9.71 | $9.75 | $9.69 | $9.74 | $7.36 | 92,432 |
2020-01-14 | $9.73 | $9.73 | $9.69 | $9.70 | $7.33 | 80,225 |
2020-01-13 | $9.72 | $9.72 | $9.68 | $9.69 | $7.32 | 76,696 |
2020-01-10 | $9.67 | $9.71 | $9.67 | $9.69 | $7.32 | 54,660 |
2020-01-09 | $9.65 | $9.72 | $9.63 | $9.70 | $7.33 | 84,304 |
2020-01-08 | $9.56 | $9.65 | $9.56 | $9.65 | $7.29 | 62,383 |
2020-01-07 | $9.48 | $9.55 | $9.48 | $9.54 | $7.21 | 41,780 |
2020-01-06 | $9.55 | $9.59 | $9.46 | $9.48 | $7.16 | 65,403 |
2020-01-03 | $9.59 | $9.60 | $9.51 | $9.58 | $7.24 | 20,239 |
2020-01-02 | $9.65 | $9.65 | $9.56 | $9.57 | $7.23 | 54,327 |
2019-12-31 | $9.58 | $9.70 | $9.50 | $9.59 | $7.25 | 78,262 |
2019-12-30 | $9.67 | $9.69 | $9.56 | $9.61 | $7.26 | 126,144 |
2019-12-27 | $9.75 | $9.75 | $9.51 | $9.59 | $7.18 | 186,121 |
2019-12-26 | $9.79 | $9.80 | $9.68 | $9.76 | $7.31 | 140,062 |
2019-12-24 | $9.73 | $9.77 | $9.72 | $9.77 | $7.32 | 59,957 |
2019-12-23 | $9.63 | $9.71 | $9.63 | $9.71 | $7.27 | 190,985 |
2019-12-20 | $9.59 | $9.64 | $9.58 | $9.64 | $7.22 | 228,013 |
2019-12-19 | $9.52 | $9.60 | $9.52 | $9.58 | $7.18 | 222,702 |
2019-12-18 | $9.50 | $9.54 | $9.49 | $9.53 | $7.14 | 132,337 |
2019-12-17 | $9.45 | $9.49 | $9.37 | $9.49 | $7.11 | 144,035 |
2019-12-16 | $9.47 | $9.50 | $9.42 | $9.45 | $7.08 | 135,295 |
2019-12-13 | $9.43 | $9.47 | $9.38 | $9.42 | $7.06 | 117,283 |
2019-12-12 | $9.38 | $9.43 | $9.35 | $9.40 | $7.04 | 80,311 |
2019-12-11 | $9.37 | $9.39 | $9.35 | $9.35 | $7.00 | 90,869 |
2019-12-10 | $9.37 | $9.38 | $9.33 | $9.36 | $7.01 | 60,555 |
2019-12-09 | $9.31 | $9.37 | $9.31 | $9.37 | $7.02 | 121,928 |
2019-12-06 | $9.26 | $9.33 | $9.25 | $9.33 | $6.99 | 95,703 |
2019-12-05 | $9.30 | $9.30 | $9.25 | $9.25 | $6.93 | 90,782 |
2019-12-04 | $9.30 | $9.35 | $9.26 | $9.30 | $6.97 | 131,724 |
2019-12-03 | $9.32 | $9.32 | $9.25 | $9.28 | $6.95 | 97,794 |
2019-12-02 | $9.32 | $9.33 | $9.31 | $9.32 | $6.98 | 65,256 |
2019-11-29 | $9.31 | $9.34 | $9.31 | $9.32 | $6.98 | 34,555 |
2019-11-27 | $9.28 | $9.34 | $9.28 | $9.32 | $6.98 | 67,990 |
2019-11-26 | $9.37 | $9.41 | $9.26 | $9.38 | $6.96 | 199,568 |
2019-11-25 | $9.37 | $9.37 | $9.33 | $9.34 | $6.93 | 149,822 |
2019-11-22 | $9.36 | $9.38 | $9.34 | $9.36 | $6.95 | 121,176 |
2019-11-21 | $9.33 | $9.38 | $9.32 | $9.35 | $6.94 | 96,587 |
2019-11-20 | $9.32 | $9.36 | $9.30 | $9.34 | $6.93 | 56,971 |
2019-11-19 | $9.37 | $9.38 | $9.32 | $9.34 | $6.93 | 69,820 |
2019-11-18 | $9.33 | $9.33 | $9.26 | $9.31 | $6.91 | 156,564 |
2019-11-15 | $9.31 | $9.37 | $9.29 | $9.31 | $6.91 | 131,565 |
2019-11-14 | $9.28 | $9.31 | $9.26 | $9.30 | $6.90 | 89,142 |
2019-11-13 | $9.28 | $9.30 | $9.24 | $9.27 | $6.88 | 126,623 |
2019-11-12 | $9.30 | $9.31 | $9.24 | $9.26 | $6.87 | 114,796 |
2019-11-11 | $9.29 | $9.31 | $9.28 | $9.29 | $6.90 | 44,902 |
2019-11-08 | $9.26 | $9.31 | $9.26 | $9.29 | $6.90 | 105,144 |
2019-11-07 | $9.25 | $9.30 | $9.23 | $9.27 | $6.88 | 76,154 |
2019-11-06 | $9.30 | $9.31 | $9.20 | $9.26 | $6.87 | 65,072 |
2019-11-05 | $9.30 | $9.31 | $9.26 | $9.30 | $6.90 | 79,590 |
2019-11-04 | $9.27 | $9.31 | $9.25 | $9.27 | $6.88 | 58,821 |
2019-11-01 | $9.31 | $9.31 | $9.25 | $9.25 | $6.87 | 104,390 |
2019-10-31 | $9.26 | $9.33 | $9.25 | $9.31 | $6.91 | 148,421 |
2019-10-30 | $9.26 | $9.30 | $9.25 | $9.27 | $6.88 | 94,553 |
2019-10-29 | $9.33 | $9.39 | $9.33 | $9.34 | $6.87 | 161,265 |
2019-10-28 | $9.32 | $9.37 | $9.30 | $9.33 | $6.86 | 91,091 |
2019-10-25 | $9.29 | $9.37 | $9.29 | $9.33 | $6.86 | 43,329 |
2019-10-24 | $9.39 | $9.39 | $9.29 | $9.29 | $6.83 | 99,444 |
2019-10-23 | $9.30 | $9.34 | $9.28 | $9.30 | $6.84 | 58,293 |
2019-10-22 | $9.21 | $9.30 | $9.21 | $9.27 | $6.82 | 134,667 |
2019-10-21 | $9.22 | $9.25 | $9.16 | $9.25 | $6.80 | 112,418 |
2019-10-18 | $9.18 | $9.24 | $9.13 | $9.21 | $6.77 | 101,603 |
2019-10-17 | $9.21 | $9.24 | $9.17 | $9.17 | $6.75 | 103,408 |
2019-10-16 | $9.20 | $9.28 | $9.14 | $9.24 | $6.80 | 148,390 |
2019-10-15 | $9.21 | $9.24 | $9.19 | $9.20 | $6.77 | 66,403 |
2019-10-14 | $9.19 | $9.23 | $9.17 | $9.20 | $6.77 | 132,934 |
2019-10-11 | $9.24 | $9.27 | $9.16 | $9.18 | $6.75 | 88,375 |
2019-10-10 | $9.26 | $9.29 | $9.21 | $9.23 | $6.79 | 68,131 |
2019-10-09 | $9.25 | $9.29 | $9.22 | $9.25 | $6.80 | 174,550 |
2019-10-08 | $9.27 | $9.28 | $9.23 | $9.25 | $6.80 | 95,030 |
2019-10-07 | $9.28 | $9.29 | $9.22 | $9.26 | $6.81 | 124,104 |
2019-10-04 | $9.23 | $9.31 | $9.22 | $9.28 | $6.83 | 324,647 |
2019-10-03 | $9.31 | $9.34 | $9.28 | $9.30 | $6.84 | 95,945 |
2019-10-02 | $9.32 | $9.35 | $9.29 | $9.31 | $6.85 | 92,147 |
2019-10-01 | $9.34 | $9.36 | $9.31 | $9.33 | $6.86 | 86,103 |
2019-09-30 | $9.30 | $9.39 | $9.30 | $9.31 | $6.85 | 146,453 |
2019-09-27 | $9.32 | $9.41 | $9.29 | $9.31 | $6.85 | 142,447 |
2019-09-26 | $9.46 | $9.49 | $9.39 | $9.42 | $6.87 | 83,079 |
2019-09-25 | $9.40 | $9.48 | $9.40 | $9.44 | $6.88 | 134,496 |
2019-09-24 | $9.51 | $9.51 | $9.45 | $9.46 | $6.90 | 134,083 |
2019-09-23 | $9.49 | $9.51 | $9.46 | $9.48 | $6.91 | 80,516 |
2019-09-20 | $9.48 | $9.50 | $9.44 | $9.47 | $6.90 | 83,724 |
2019-09-19 | $9.46 | $9.50 | $9.46 | $9.47 | $6.90 | 41,252 |
2019-09-18 | $9.41 | $9.45 | $9.41 | $9.45 | $6.89 | 45,041 |
2019-09-17 | $9.41 | $9.43 | $9.39 | $9.41 | $6.86 | 64,699 |
2019-09-16 | $9.44 | $9.48 | $9.40 | $9.44 | $6.88 | 73,734 |
2019-09-13 | $9.49 | $9.51 | $9.40 | $9.44 | $6.88 | 134,961 |
2019-09-12 | $9.47 | $9.49 | $9.45 | $9.46 | $6.90 | 67,681 |
2019-09-11 | $9.48 | $9.50 | $9.44 | $9.48 | $6.91 | 106,657 |
2019-09-10 | $9.44 | $9.46 | $9.40 | $9.45 | $6.89 | 96,022 |
2019-09-09 | $9.44 | $9.49 | $9.43 | $9.49 | $6.92 | 77,294 |
2019-09-06 | $9.41 | $9.47 | $9.41 | $9.46 | $6.90 | 59,876 |
2019-09-05 | $9.47 | $9.48 | $9.42 | $9.43 | $6.87 | 54,264 |
2019-09-04 | $9.41 | $9.47 | $9.39 | $9.47 | $6.90 | 93,156 |
2019-09-03 | $9.39 | $9.41 | $9.37 | $9.41 | $6.86 | 36,954 |
2019-08-30 | $9.36 | $9.43 | $9.34 | $9.39 | $6.84 | 90,217 |
2019-08-29 | $9.40 | $9.43 | $9.36 | $9.38 | $6.84 | 62,953 |
2019-08-28 | $9.45 | $9.52 | $9.45 | $9.48 | $6.85 | 113,429 |
2019-08-27 | $9.52 | $9.52 | $9.47 | $9.49 | $6.85 | 98,104 |
2019-08-26 | $9.49 | $9.55 | $9.49 | $9.52 | $6.88 | 85,082 |
2019-08-23 | $9.56 | $9.59 | $9.49 | $9.49 | $6.85 | 102,377 |
2019-08-22 | $9.55 | $9.57 | $9.51 | $9.53 | $6.88 | 46,425 |
2019-08-21 | $9.54 | $9.59 | $9.48 | $9.53 | $6.88 | 106,768 |
2019-08-20 | $9.53 | $9.60 | $9.50 | $9.50 | $6.86 | 132,619 |
2019-08-19 | $9.54 | $9.59 | $9.54 | $9.55 | $6.90 | 42,668 |
2019-08-16 | $9.51 | $9.56 | $9.46 | $9.49 | $6.85 | 56,996 |
2019-08-15 | $9.49 | $9.52 | $9.42 | $9.48 | $6.85 | 121,702 |
2019-08-14 | $9.54 | $9.57 | $9.39 | $9.45 | $6.83 | 98,621 |
2019-08-13 | $9.56 | $9.58 | $9.50 | $9.54 | $6.89 | 61,548 |
2019-08-12 | $9.52 | $9.59 | $9.47 | $9.54 | $6.89 | 61,598 |
2019-08-09 | $9.54 | $9.56 | $9.51 | $9.52 | $6.88 | 62,557 |
2019-08-08 | $9.53 | $9.55 | $9.51 | $9.53 | $6.88 | 81,709 |
2019-08-07 | $9.60 | $9.60 | $9.44 | $9.50 | $6.86 | 91,692 |
2019-08-06 | $9.56 | $9.59 | $9.52 | $9.56 | $6.91 | 78,422 |
2019-08-05 | $9.58 | $9.58 | $9.50 | $9.54 | $6.89 | 132,796 |
2019-08-02 | $9.62 | $9.62 | $9.56 | $9.58 | $6.92 | 53,578 |
2019-08-01 | $9.65 | $9.66 | $9.58 | $9.59 | $6.93 | 112,091 |
2019-07-31 | $9.62 | $9.65 | $9.62 | $9.63 | $6.96 | 91,280 |
2019-07-30 | $9.55 | $9.68 | $9.55 | $9.62 | $6.95 | 120,499 |
2019-07-29 | $9.66 | $9.72 | $9.62 | $9.67 | $6.92 | 174,103 |
2019-07-26 | $9.72 | $9.74 | $9.64 | $9.69 | $6.94 | 116,901 |
2019-07-25 | $9.71 | $9.74 | $9.66 | $9.71 | $6.95 | 94,920 |
2019-07-24 | $9.70 | $9.74 | $9.67 | $9.71 | $6.95 | 87,597 |
2019-07-23 | $9.67 | $9.70 | $9.66 | $9.69 | $6.94 | 76,306 |
2019-07-22 | $9.73 | $9.73 | $9.66 | $9.69 | $6.94 | 61,486 |
2019-07-19 | $9.73 | $9.74 | $9.63 | $9.66 | $6.92 | 91,238 |
2019-07-18 | $9.67 | $9.73 | $9.65 | $9.69 | $6.94 | 81,044 |
2019-07-17 | $9.74 | $9.74 | $9.68 | $9.73 | $6.97 | 76,204 |
2019-07-16 | $9.71 | $9.75 | $9.65 | $9.67 | $6.92 | 125,816 |
2019-07-15 | $9.69 | $9.71 | $9.66 | $9.67 | $6.92 | 72,890 |
2019-07-12 | $9.67 | $9.70 | $9.63 | $9.64 | $6.90 | 70,109 |
2019-07-11 | $9.74 | $9.74 | $9.65 | $9.67 | $6.92 | 109,179 |
2019-07-10 | $9.62 | $9.72 | $9.62 | $9.70 | $6.94 | 83,024 |
2019-07-09 | $9.67 | $9.70 | $9.59 | $9.64 | $6.90 | 78,994 |
2019-07-08 | $9.62 | $9.69 | $9.60 | $9.62 | $6.89 | 138,714 |
2019-07-05 | $9.63 | $9.66 | $9.60 | $9.62 | $6.89 | 130,171 |
2019-07-03 | $9.56 | $9.64 | $9.56 | $9.63 | $6.89 | 64,956 |
2019-07-02 | $9.64 | $9.64 | $9.51 | $9.54 | $6.83 | 168,017 |
2019-07-01 | $9.65 | $9.65 | $9.59 | $9.60 | $6.87 | 65,609 |
2019-06-28 | $9.63 | $9.65 | $9.60 | $9.63 | $6.89 | 81,338 |
2019-06-27 | $9.65 | $9.65 | $9.61 | $9.63 | $6.89 | 73,828 |
2019-06-26 | $9.69 | $9.74 | $9.65 | $9.67 | $6.86 | 76,696 |
2019-06-25 | $9.71 | $9.75 | $9.63 | $9.66 | $6.85 | 96,229 |
2019-06-24 | $9.70 | $9.79 | $9.66 | $9.71 | $6.89 | 146,197 |
2019-06-21 | $9.66 | $9.69 | $9.65 | $9.65 | $6.85 | 134,002 |
2019-06-20 | $9.64 | $9.67 | $9.64 | $9.66 | $6.85 | 35,621 |
2019-06-19 | $9.58 | $9.64 | $9.58 | $9.64 | $6.84 | 51,371 |
2019-06-18 | $9.60 | $9.62 | $9.56 | $9.59 | $6.80 | 58,570 |
2019-06-17 | $9.59 | $9.64 | $9.56 | $9.59 | $6.80 | 91,998 |
2019-06-14 | $9.60 | $9.66 | $9.57 | $9.62 | $6.83 | 62,973 |
2019-06-13 | $9.62 | $9.62 | $9.59 | $9.60 | $6.81 | 51,873 |
2019-06-12 | $9.63 | $9.66 | $9.58 | $9.61 | $6.82 | 69,722 |
2019-06-11 | $9.64 | $9.64 | $9.52 | $9.60 | $6.81 | 81,836 |
2019-06-10 | $9.67 | $9.69 | $9.61 | $9.64 | $6.84 | 45,701 |
2019-06-07 | $9.59 | $9.64 | $9.58 | $9.60 | $6.81 | 57,101 |
2019-06-06 | $9.53 | $9.60 | $9.53 | $9.60 | $6.81 | 42,764 |
2019-06-05 | $9.49 | $9.56 | $9.47 | $9.53 | $6.76 | 72,569 |
2019-06-04 | $9.46 | $9.49 | $9.44 | $9.45 | $6.70 | 73,500 |
2019-06-03 | $9.45 | $9.56 | $9.43 | $9.46 | $6.71 | 91,366 |
2019-05-31 | $9.47 | $9.49 | $9.42 | $9.45 | $6.70 | 117,767 |
2019-05-30 | $9.57 | $9.60 | $9.47 | $9.51 | $6.75 | 153,401 |
2019-05-29 | $9.70 | $9.75 | $9.61 | $9.66 | $6.79 | 131,135 |
2019-05-28 | $9.81 | $9.81 | $9.70 | $9.70 | $6.82 | 116,739 |
2019-05-24 | $9.73 | $9.74 | $9.72 | $9.73 | $6.84 | 78,422 |
2019-05-23 | $9.67 | $9.73 | $9.67 | $9.69 | $6.81 | 53,245 |
2019-05-22 | $9.62 | $9.75 | $9.59 | $9.68 | $6.81 | 125,955 |
2019-05-21 | $9.66 | $9.67 | $9.63 | $9.66 | $6.79 | 79,757 |
2019-05-20 | $9.56 | $9.66 | $9.55 | $9.66 | $6.79 | 58,428 |
2019-05-17 | $9.61 | $9.66 | $9.59 | $9.59 | $6.74 | 49,464 |
2019-05-16 | $9.66 | $9.70 | $9.61 | $9.61 | $6.76 | 80,265 |
2019-05-15 | $9.60 | $9.64 | $9.57 | $9.62 | $6.76 | 59,548 |
2019-05-14 | $9.59 | $9.59 | $9.55 | $9.57 | $6.73 | 41,658 |
2019-05-13 | $9.64 | $9.65 | $9.49 | $9.52 | $6.69 | 113,418 |
2019-05-10 | $9.64 | $9.66 | $9.50 | $9.64 | $6.78 | 53,680 |
2019-05-09 | $9.62 | $9.64 | $9.60 | $9.61 | $6.76 | 100,632 |
2019-05-08 | $9.61 | $9.74 | $9.51 | $9.66 | $6.79 | 122,873 |
2019-05-07 | $9.61 | $9.69 | $9.61 | $9.65 | $6.78 | 86,986 |
2019-05-06 | $9.54 | $9.68 | $9.47 | $9.67 | $6.80 | 92,614 |
2019-05-03 | $9.66 | $9.69 | $9.63 | $9.67 | $6.80 | 86,232 |
2019-05-02 | $9.64 | $9.68 | $9.62 | $9.66 | $6.79 | 84,589 |
2019-05-01 | $9.61 | $9.67 | $9.59 | $9.64 | $6.78 | 106,830 |
2019-04-30 | $9.66 | $9.67 | $9.56 | $9.60 | $6.75 | 199,066 |
2019-04-29 | $9.61 | $9.65 | $9.57 | $9.61 | $6.76 | 192,923 |
2019-04-26 | $9.80 | $9.80 | $9.69 | $9.73 | $6.78 | 132,102 |
2019-04-25 | $9.69 | $9.77 | $9.67 | $9.71 | $6.77 | 121,471 |
2019-04-24 | $9.68 | $9.73 | $9.62 | $9.71 | $6.77 | 89,767 |
2019-04-23 | $9.61 | $9.84 | $9.53 | $9.67 | $6.74 | 231,732 |
2019-04-22 | $9.67 | $9.67 | $9.53 | $9.60 | $6.69 | 124,311 |
2019-04-18 | $9.67 | $9.69 | $9.51 | $9.67 | $6.74 | 191,570 |
2019-04-17 | $9.75 | $9.75 | $9.67 | $9.69 | $6.75 | 56,460 |
2019-04-16 | $9.73 | $9.76 | $9.72 | $9.73 | $6.78 | 87,857 |
2019-04-15 | $9.74 | $9.76 | $9.71 | $9.74 | $6.79 | 68,974 |
2019-04-12 | $9.72 | $9.76 | $9.68 | $9.74 | $6.79 | 142,004 |
2019-04-11 | $9.70 | $9.73 | $9.70 | $9.72 | $6.77 | 85,549 |
2019-04-10 | $9.71 | $9.73 | $9.70 | $9.72 | $6.77 | 67,875 |
2019-04-09 | $9.73 | $9.73 | $9.68 | $9.69 | $6.75 | 78,436 |
2019-04-08 | $9.72 | $9.74 | $9.65 | $9.72 | $6.77 | 95,039 |
2019-04-05 | $9.67 | $9.73 | $9.67 | $9.71 | $6.77 | 72,812 |
2019-04-04 | $9.71 | $9.71 | $9.67 | $9.67 | $6.74 | 83,241 |
2019-04-03 | $9.72 | $9.77 | $9.66 | $9.67 | $6.74 | 91,185 |
2019-04-02 | $9.65 | $9.73 | $9.65 | $9.71 | $6.77 | 89,200 |
2019-04-01 | $9.70 | $9.70 | $9.64 | $9.65 | $6.72 | 95,957 |
2019-03-29 | $9.69 | $9.74 | $9.63 | $9.63 | $6.71 | 206,525 |
2019-03-28 | $9.62 | $9.74 | $9.62 | $9.70 | $6.76 | 118,186 |
2019-03-27 | $9.68 | $9.71 | $9.67 | $9.70 | $6.70 | 98,454 |
2019-03-26 | $9.72 | $9.73 | $9.67 | $9.67 | $6.68 | 76,687 |
2019-03-25 | $9.73 | $9.78 | $9.67 | $9.69 | $6.69 | 162,978 |
2019-03-22 | $9.64 | $9.71 | $9.64 | $9.70 | $6.70 | 169,624 |
2019-03-21 | $9.68 | $9.70 | $9.61 | $9.64 | $6.66 | 100,222 |
2019-03-20 | $9.66 | $9.68 | $9.64 | $9.67 | $6.68 | 63,077 |
2019-03-19 | $9.63 | $9.69 | $9.63 | $9.65 | $6.66 | 75,503 |
2019-03-18 | $9.66 | $9.66 | $9.60 | $9.62 | $6.64 | 54,451 |
2019-03-15 | $9.63 | $9.65 | $9.62 | $9.65 | $6.66 | 92,169 |
2019-03-14 | $9.65 | $9.65 | $9.56 | $9.60 | $6.63 | 58,809 |
2019-03-13 | $9.59 | $9.65 | $9.59 | $9.63 | $6.65 | 63,910 |
2019-03-12 | $9.60 | $9.62 | $9.59 | $9.61 | $6.64 | 74,901 |
2019-03-11 | $9.62 | $9.63 | $9.54 | $9.60 | $6.63 | 105,734 |
2019-03-08 | $9.57 | $9.61 | $9.56 | $9.58 | $6.62 | 73,078 |
2019-03-07 | $9.57 | $9.58 | $9.51 | $9.56 | $6.60 | 62,528 |
2019-03-06 | $9.62 | $9.62 | $9.54 | $9.57 | $6.61 | 91,578 |
2019-03-05 | $9.56 | $9.60 | $9.56 | $9.59 | $6.62 | 99,216 |
2019-03-04 | $9.61 | $9.62 | $9.57 | $9.58 | $6.62 | 111,070 |
2019-03-01 | $9.58 | $9.59 | $9.54 | $9.58 | $6.62 | 57,067 |
2019-02-28 | $9.56 | $9.59 | $9.51 | $9.57 | $6.61 | 107,978 |
2019-02-27 | $9.58 | $9.59 | $9.51 | $9.59 | $6.62 | 73,857 |
2019-02-26 | $9.63 | $9.65 | $9.59 | $9.65 | $6.60 | 132,458 |
2019-02-25 | $9.60 | $9.63 | $9.58 | $9.62 | $6.58 | 178,505 |
2019-02-22 | $9.54 | $9.60 | $9.50 | $9.60 | $6.57 | 173,316 |
2019-02-21 | $9.52 | $9.53 | $9.50 | $9.52 | $6.52 | 84,937 |
2019-02-20 | $9.61 | $9.63 | $9.51 | $9.51 | $6.51 | 121,390 |
2019-02-19 | $9.61 | $9.64 | $9.56 | $9.57 | $6.55 | 88,746 |
2019-02-15 | $9.62 | $9.63 | $9.55 | $9.62 | $6.58 | 118,904 |
2019-02-14 | $9.55 | $9.58 | $9.49 | $9.52 | $6.52 | 133,171 |
2019-02-13 | $9.57 | $9.59 | $9.51 | $9.51 | $6.51 | 103,615 |
2019-02-12 | $9.52 | $9.57 | $9.50 | $9.54 | $6.53 | 86,790 |
2019-02-11 | $9.48 | $9.55 | $9.48 | $9.52 | $6.52 | 72,139 |
2019-02-08 | $9.52 | $9.52 | $9.46 | $9.48 | $6.49 | 73,481 |
2019-02-07 | $9.50 | $9.54 | $9.43 | $9.51 | $6.51 | 102,257 |
2019-02-06 | $9.55 | $9.56 | $9.47 | $9.55 | $6.54 | 142,250 |
2019-02-05 | $9.58 | $9.62 | $9.55 | $9.56 | $6.54 | 110,384 |
2019-02-04 | $9.55 | $9.61 | $9.54 | $9.56 | $6.54 | 142,540 |
2019-02-01 | $9.48 | $9.60 | $9.47 | $9.54 | $6.53 | 92,406 |
2019-01-31 | $9.44 | $9.50 | $9.42 | $9.48 | $6.49 | 95,627 |
2019-01-30 | $9.47 | $9.48 | $9.37 | $9.42 | $6.45 | 245,430 |
2019-01-29 | $9.49 | $9.57 | $9.45 | $9.55 | $6.48 | 163,048 |
2019-01-28 | $9.37 | $9.49 | $9.37 | $9.47 | $6.42 | 103,607 |
2019-01-25 | $9.34 | $9.40 | $9.34 | $9.38 | $6.36 | 65,684 |
2019-01-24 | $9.37 | $9.37 | $9.29 | $9.35 | $6.34 | 87,378 |
2019-01-23 | $9.43 | $9.43 | $9.35 | $9.36 | $6.35 | 77,324 |
2019-01-22 | $9.50 | $9.54 | $9.36 | $9.37 | $6.35 | 144,858 |
2019-01-18 | $9.54 | $9.55 | $9.49 | $9.50 | $6.44 | 107,591 |
2019-01-17 | $9.42 | $9.54 | $9.42 | $9.50 | $6.44 | 117,642 |
2019-01-16 | $9.45 | $9.45 | $9.41 | $9.42 | $6.39 | 78,000 |
2019-01-15 | $9.45 | $9.45 | $9.40 | $9.43 | $6.40 | 112,342 |
2019-01-14 | $9.47 | $9.47 | $9.40 | $9.42 | $6.39 | 63,913 |
2019-01-11 | $9.44 | $9.47 | $9.39 | $9.45 | $6.41 | 69,692 |
2019-01-10 | $9.40 | $9.43 | $9.36 | $9.43 | $6.40 | 85,312 |
2019-01-09 | $9.36 | $9.41 | $9.34 | $9.41 | $6.38 | 116,356 |
2019-01-08 | $9.42 | $9.42 | $9.32 | $9.38 | $6.36 | 78,219 |
2019-01-07 | $9.25 | $9.30 | $9.23 | $9.28 | $6.29 | 151,483 |
2019-01-04 | $9.12 | $9.19 | $9.12 | $9.18 | $6.23 | 84,518 |
2019-01-03 | $9.24 | $9.24 | $9.01 | $9.13 | $6.19 | 113,893 |
2019-01-02 | $9.00 | $9.10 | $8.93 | $9.10 | $6.17 | 202,098 |
2018-12-31 | $9.10 | $9.10 | $8.95 | $9.02 | $6.12 | 413,577 |
2018-12-28 | $9.06 | $9.11 | $9.00 | $9.09 | $6.16 | 302,695 |
2018-12-27 | $8.98 | $9.15 | $8.98 | $9.15 | $6.15 | 182,558 |
2018-12-26 | $8.72 | $8.98 | $8.72 | $8.97 | $6.03 | 387,377 |
2018-12-24 | $8.73 | $8.81 | $8.72 | $8.81 | $5.92 | 85,765 |
2018-12-21 | $8.61 | $8.74 | $8.60 | $8.73 | $5.86 | 185,764 |
2018-12-20 | $8.94 | $8.95 | $8.65 | $8.73 | $5.86 | 289,167 |
2018-12-19 | $9.05 | $9.05 | $8.95 | $8.96 | $6.02 | 183,714 |
2018-12-18 | $9.12 | $9.12 | $8.94 | $8.99 | $6.04 | 293,386 |
2018-12-17 | $9.19 | $9.23 | $9.06 | $9.11 | $6.12 | 293,913 |
2018-12-14 | $9.32 | $9.34 | $9.20 | $9.25 | $6.21 | 209,830 |
2018-12-13 | $9.35 | $9.35 | $9.29 | $9.31 | $6.25 | 197,118 |
2018-12-12 | $9.39 | $9.39 | $9.29 | $9.31 | $6.25 | 262,604 |
2018-12-11 | $9.37 | $9.38 | $9.34 | $9.36 | $6.29 | 120,447 |
2018-12-10 | $9.34 | $9.39 | $9.28 | $9.32 | $6.26 | 137,673 |
2018-12-07 | $9.30 | $9.34 | $9.30 | $9.34 | $6.27 | 125,289 |
2018-12-06 | $9.28 | $9.37 | $9.27 | $9.36 | $6.29 | 208,358 |
2018-12-04 | $9.34 | $9.42 | $9.34 | $9.37 | $6.29 | 187,465 |
2018-12-03 | $9.24 | $9.40 | $9.24 | $9.39 | $6.31 | 180,579 |
2018-11-30 | $9.19 | $9.23 | $9.15 | $9.22 | $6.19 | 326,734 |
2018-11-29 | $9.19 | $9.27 | $9.17 | $9.20 | $6.18 | 125,763 |
2018-11-28 | $9.30 | $9.33 | $9.25 | $9.32 | $6.20 | 225,111 |
2018-11-27 | $9.26 | $9.30 | $9.21 | $9.29 | $6.18 | 108,413 |
2018-11-26 | $9.27 | $9.31 | $9.23 | $9.31 | $6.19 | 146,409 |
2018-11-23 | $9.24 | $9.25 | $9.21 | $9.25 | $6.15 | 46,731 |
2018-11-21 | $9.22 | $9.30 | $9.17 | $9.22 | $6.13 | 127,852 |
2018-11-20 | $9.21 | $9.28 | $9.18 | $9.25 | $6.15 | 202,960 |
2018-11-19 | $9.33 | $9.36 | $9.26 | $9.26 | $6.16 | 109,202 |
2018-11-16 | $9.39 | $9.39 | $9.30 | $9.33 | $6.21 | 95,356 |
2018-11-15 | $9.37 | $9.41 | $9.32 | $9.34 | $6.21 | 213,896 |
2018-11-14 | $9.44 | $9.48 | $9.35 | $9.41 | $6.26 | 117,535 |
2018-11-13 | $9.40 | $9.49 | $9.38 | $9.42 | $6.27 | 117,461 |
2018-11-12 | $9.38 | $9.43 | $9.34 | $9.37 | $6.23 | 109,475 |
2018-11-09 | $9.37 | $9.40 | $9.35 | $9.39 | $6.25 | 121,636 |
2018-11-08 | $9.35 | $9.45 | $9.35 | $9.39 | $6.25 | 125,714 |
2018-11-07 | $9.34 | $9.42 | $9.34 | $9.41 | $6.26 | 203,005 |
2018-11-06 | $9.33 | $9.38 | $9.30 | $9.33 | $6.21 | 200,532 |
2018-11-05 | $9.38 | $9.42 | $9.32 | $9.34 | $6.21 | 121,876 |
2018-11-02 | $9.36 | $9.42 | $9.31 | $9.40 | $6.25 | 157,421 |
2018-11-01 | $9.27 | $9.43 | $9.27 | $9.42 | $6.27 | 168,159 |
2018-10-31 | $9.30 | $9.43 | $9.30 | $9.30 | $6.19 | 248,323 |
2018-10-30 | $9.48 | $9.48 | $9.34 | $9.45 | $6.29 | 340,900 |
2018-10-29 | $9.35 | $9.55 | $9.35 | $9.45 | $6.22 | 161,437 |
2018-10-26 | $9.32 | $9.53 | $9.25 | $9.33 | $6.14 | 563,279 |
2018-10-25 | $9.30 | $9.32 | $9.24 | $9.29 | $6.12 | 484,843 |
2018-10-24 | $9.37 | $9.39 | $9.22 | $9.25 | $6.09 | 495,419 |
2018-10-23 | $9.36 | $9.42 | $9.31 | $9.35 | $6.16 | 395,932 |
2018-10-22 | $9.50 | $9.54 | $9.31 | $9.33 | $6.14 | 365,545 |
2018-10-19 | $9.62 | $9.65 | $9.50 | $9.51 | $6.26 | 306,335 |
2018-10-18 | $9.80 | $9.80 | $9.65 | $9.65 | $6.35 | 279,561 |
2018-10-17 | $9.79 | $9.83 | $9.73 | $9.75 | $6.42 | 218,794 |
2018-10-16 | $9.80 | $10.00 | $9.78 | $9.89 | $6.51 | 223,681 |
2018-10-15 | $9.62 | $9.79 | $9.59 | $9.73 | $6.41 | 202,411 |
2018-10-12 | $9.64 | $9.64 | $9.43 | $9.57 | $6.30 | 234,712 |
2018-10-11 | $9.71 | $9.72 | $9.56 | $9.58 | $6.31 | 284,528 |
2018-10-10 | $10.00 | $10.00 | $9.72 | $9.75 | $6.42 | 220,237 |
2018-10-09 | $9.92 | $10.00 | $9.92 | $9.96 | $6.56 | 88,716 |
2018-10-08 | $10.14 | $10.14 | $9.90 | $10.00 | $6.59 | 103,659 |
2018-10-05 | $10.15 | $10.15 | $9.85 | $9.98 | $6.57 | 199,716 |
2018-10-04 | $10.12 | $10.19 | $10.04 | $10.17 | $6.70 | 129,226 |
2018-10-03 | $10.20 | $10.21 | $10.00 | $10.05 | $6.62 | 173,572 |
2018-10-02 | $10.14 | $10.20 | $10.14 | $10.17 | $6.70 | 112,185 |
2018-10-01 | $10.23 | $10.24 | $10.07 | $10.24 | $6.74 | 219,267 |
2018-09-28 | $10.32 | $10.32 | $10.06 | $10.18 | $6.70 | 199,900 |
2018-09-27 | $10.27 | $10.30 | $10.20 | $10.24 | $6.74 | 140,773 |
2018-09-26 | $10.29 | $10.35 | $10.15 | $10.31 | $6.73 | 209,169 |
2018-09-25 | $10.24 | $10.24 | $10.05 | $10.10 | $6.59 | 249,568 |
2018-09-24 | $10.29 | $10.45 | $10.15 | $10.16 | $6.63 | 223,400 |
2018-09-21 | $10.43 | $10.50 | $10.27 | $10.33 | $6.74 | 382,680 |
2018-09-20 | $10.95 | $10.95 | $10.39 | $10.52 | $6.86 | 640,572 |
2018-09-19 | $11.37 | $11.38 | $11.27 | $11.31 | $7.38 | 249,840 |
2018-09-18 | $11.39 | $11.40 | $11.32 | $11.38 | $7.42 | 282,841 |
2018-09-17 | $11.34 | $11.39 | $11.32 | $11.39 | $7.43 | 170,137 |
2018-09-14 | $11.38 | $11.41 | $11.27 | $11.30 | $7.37 | 235,306 |
2018-09-13 | $11.42 | $11.42 | $11.33 | $11.34 | $7.40 | 67,202 |
2018-09-12 | $11.38 | $11.38 | $11.33 | $11.37 | $7.42 | 104,290 |
2018-09-11 | $11.30 | $11.32 | $11.28 | $11.30 | $7.37 | 67,194 |
2018-09-10 | $11.33 | $11.33 | $11.21 | $11.25 | $7.34 | 51,241 |
2018-09-07 | $11.28 | $11.30 | $11.20 | $11.22 | $7.32 | 84,467 |
2018-09-06 | $11.29 | $11.33 | $11.25 | $11.33 | $7.39 | 67,510 |
2018-09-05 | $11.27 | $11.31 | $11.26 | $11.29 | $7.36 | 49,044 |
2018-09-04 | $11.32 | $11.34 | $11.28 | $11.31 | $7.38 | 81,935 |
2018-08-31 | $11.32 | $11.37 | $11.31 | $11.35 | $7.40 | 91,486 |
2018-08-30 | $11.37 | $11.38 | $11.30 | $11.35 | $7.40 | 130,904 |
2018-08-29 | $11.47 | $11.52 | $11.45 | $11.50 | $7.44 | 121,036 |
2018-08-28 | $11.54 | $11.55 | $11.43 | $11.55 | $7.47 | 153,967 |
2018-08-27 | $11.38 | $11.44 | $11.38 | $11.44 | $7.40 | 69,449 |
2018-08-24 | $11.42 | $11.42 | $11.36 | $11.38 | $7.36 | 104,379 |
2018-08-23 | $11.36 | $11.39 | $11.34 | $11.39 | $7.37 | 33,638 |
2018-08-22 | $11.36 | $11.36 | $11.33 | $11.35 | $7.34 | 57,640 |
2018-08-21 | $11.34 | $11.36 | $11.31 | $11.32 | $7.32 | 81,397 |
2018-08-20 | $11.25 | $11.33 | $11.23 | $11.33 | $7.33 | 91,280 |
2018-08-17 | $11.24 | $11.28 | $11.20 | $11.22 | $7.26 | 93,910 |
2018-08-16 | $11.24 | $11.24 | $11.21 | $11.24 | $7.27 | 81,141 |
2018-08-15 | $11.24 | $11.24 | $11.22 | $11.22 | $7.26 | 62,909 |
2018-08-14 | $11.21 | $11.25 | $11.21 | $11.22 | $7.26 | 41,831 |
2018-08-13 | $11.21 | $11.22 | $11.19 | $11.22 | $7.26 | 78,282 |
2018-08-10 | $11.22 | $11.22 | $11.18 | $11.18 | $7.23 | 58,489 |
2018-08-09 | $11.22 | $11.22 | $11.18 | $11.22 | $7.26 | 64,962 |
2018-08-08 | $11.21 | $11.23 | $11.19 | $11.19 | $7.24 | 58,573 |
2018-08-07 | $11.23 | $11.23 | $11.21 | $11.21 | $7.25 | 88,768 |
2018-08-06 | $11.20 | $11.23 | $11.20 | $11.23 | $7.26 | 42,384 |
2018-08-03 | $11.22 | $11.24 | $11.20 | $11.23 | $7.26 | 55,703 |
2018-08-02 | $11.20 | $11.22 | $11.19 | $11.20 | $7.24 | 41,750 |
2018-08-01 | $11.17 | $11.20 | $11.17 | $11.20 | $7.24 | 54,992 |
2018-07-31 | $11.25 | $11.26 | $11.15 | $11.16 | $7.22 | 139,924 |
2018-07-30 | $11.31 | $11.31 | $11.21 | $11.24 | $7.27 | 117,091 |
2018-07-27 | $11.30 | $11.34 | $11.28 | $11.34 | $7.27 | 99,304 |
2018-07-26 | $11.31 | $11.31 | $11.26 | $11.30 | $7.25 | 63,694 |
2018-07-25 | $11.34 | $11.34 | $11.27 | $11.32 | $7.26 | 68,748 |
2018-07-24 | $11.27 | $11.27 | $11.21 | $11.26 | $7.22 | 112,338 |
2018-07-23 | $11.21 | $11.25 | $11.19 | $11.20 | $7.18 | 110,242 |
2018-07-20 | $11.18 | $11.21 | $11.17 | $11.20 | $7.18 | 64,344 |
2018-07-19 | $11.13 | $11.19 | $11.13 | $11.18 | $7.17 | 53,650 |
2018-07-18 | $11.11 | $11.14 | $11.08 | $11.13 | $7.14 | 78,773 |
2018-07-17 | $11.09 | $11.10 | $11.05 | $11.08 | $7.10 | 126,638 |
2018-07-16 | $11.10 | $11.10 | $11.03 | $11.08 | $7.10 | 54,554 |
2018-07-13 | $11.11 | $11.11 | $11.04 | $11.07 | $7.10 | 68,340 |
2018-07-12 | $11.09 | $11.09 | $11.02 | $11.04 | $7.08 | 48,179 |
2018-07-11 | $11.09 | $11.09 | $11.05 | $11.07 | $7.10 | 65,719 |
2018-07-10 | $11.00 | $11.08 | $11.00 | $11.08 | $7.10 | 92,174 |
2018-07-09 | $11.02 | $11.04 | $11.00 | $11.00 | $7.05 | 47,641 |
2018-07-06 | $11.00 | $11.03 | $10.95 | $11.03 | $7.07 | 94,592 |
2018-07-05 | $10.95 | $11.00 | $10.93 | $10.97 | $7.03 | 83,780 |
2018-07-03 | $11.02 | $11.02 | $10.95 | $10.96 | $7.03 | 46,451 |
2018-07-02 | $10.97 | $11.02 | $10.97 | $11.00 | $7.05 | 88,279 |
2018-06-29 | $10.95 | $11.02 | $10.92 | $10.92 | $7.00 | 126,554 |
2018-06-28 | $10.91 | $10.97 | $10.87 | $10.96 | $7.03 | 140,182 |
2018-06-27 | $11.01 | $11.01 | $10.95 | $10.97 | $6.97 | 88,605 |
2018-06-26 | $10.96 | $11.01 | $10.95 | $10.98 | $6.98 | 108,441 |
2018-06-25 | $10.96 | $10.99 | $10.94 | $10.97 | $6.97 | 129,932 |
2018-06-22 | $10.93 | $10.94 | $10.91 | $10.94 | $6.95 | 64,895 |
2018-06-21 | $10.98 | $10.99 | $10.91 | $10.93 | $6.95 | 132,247 |
2018-06-20 | $10.98 | $10.98 | $10.93 | $10.98 | $6.98 | 69,975 |
2018-06-19 | $10.86 | $10.94 | $10.86 | $10.94 | $6.95 | 115,579 |
2018-06-18 | $10.92 | $10.96 | $10.86 | $10.88 | $6.91 | 72,863 |
2018-06-15 | $10.95 | $10.96 | $10.92 | $10.95 | $6.96 | 45,781 |
2018-06-14 | $10.95 | $10.95 | $10.92 | $10.95 | $6.96 | 74,527 |
2018-06-13 | $10.95 | $10.95 | $10.92 | $10.94 | $6.95 | 48,879 |
2018-06-12 | $10.95 | $10.95 | $10.89 | $10.93 | $6.95 | 66,369 |
2018-06-11 | $10.94 | $10.94 | $10.90 | $10.92 | $6.94 | 119,076 |
2018-06-08 | $10.94 | $10.94 | $10.90 | $10.93 | $6.95 | 73,806 |
2018-06-07 | $10.93 | $10.93 | $10.85 | $10.90 | $6.93 | 193,980 |
2018-06-06 | $10.95 | $10.95 | $10.89 | $10.93 | $6.95 | 142,420 |
2018-06-05 | $11.01 | $11.01 | $10.93 | $10.94 | $6.95 | 147,484 |
2018-06-04 | $10.97 | $11.03 | $10.95 | $10.98 | $6.98 | 86,098 |
2018-06-01 | $11.06 | $11.06 | $10.93 | $10.96 | $6.97 | 104,896 |
2018-05-31 | $10.99 | $11.05 | $10.96 | $11.05 | $7.02 | 146,774 |
2018-05-30 | $11.00 | $11.00 | $10.93 | $10.99 | $6.98 | 85,975 |
2018-05-29 | $11.05 | $11.05 | $10.99 | $11.02 | $6.94 | 94,403 |
2018-05-25 | $11.02 | $11.05 | $11.00 | $11.03 | $6.95 | 72,989 |
2018-05-24 | $11.02 | $11.05 | $11.00 | $11.01 | $6.93 | 117,676 |
2018-05-23 | $11.02 | $11.02 | $10.98 | $11.00 | $6.93 | 50,566 |
2018-05-22 | $10.99 | $11.01 | $10.98 | $11.01 | $6.93 | 60,542 |
2018-05-21 | $10.98 | $11.02 | $10.95 | $10.99 | $6.92 | 127,757 |
2018-05-18 | $10.97 | $11.00 | $10.94 | $10.94 | $6.89 | 77,565 |
2018-05-17 | $11.02 | $11.02 | $10.97 | $10.97 | $6.91 | 55,445 |
2018-05-16 | $11.04 | $11.04 | $10.98 | $11.00 | $6.93 | 65,802 |
2018-05-15 | $11.10 | $11.10 | $10.91 | $11.02 | $6.94 | 152,494 |
2018-05-14 | $11.04 | $11.11 | $10.91 | $11.05 | $6.96 | 88,272 |
2018-05-11 | $11.05 | $11.06 | $11.00 | $11.06 | $6.97 | 61,529 |
2018-05-10 | $11.10 | $11.12 | $11.01 | $11.04 | $6.95 | 63,441 |
2018-05-09 | $11.07 | $11.07 | $11.00 | $11.07 | $6.97 | 82,688 |
2018-05-08 | $11.06 | $11.08 | $11.03 | $11.08 | $6.98 | 42,158 |
2018-05-07 | $11.02 | $11.07 | $11.02 | $11.04 | $6.95 | 54,728 |
2018-05-04 | $11.04 | $11.08 | $11.03 | $11.03 | $6.95 | 54,513 |
2018-05-03 | $11.09 | $11.10 | $11.02 | $11.03 | $6.95 | 52,568 |
2018-05-02 | $11.11 | $11.11 | $11.05 | $11.07 | $6.97 | 68,744 |
2018-05-01 | $11.05 | $11.08 | $11.01 | $11.05 | $6.96 | 55,925 |
2018-04-30 | $11.06 | $11.07 | $10.97 | $11.06 | $6.97 | 143,838 |
2018-04-27 | $11.13 | $11.13 | $11.06 | $11.08 | $6.98 | 60,352 |
2018-04-26 | $11.11 | $11.16 | $11.09 | $11.16 | $6.97 | 38,465 |
2018-04-25 | $11.15 | $11.16 | $11.10 | $11.11 | $6.94 | 65,372 |
2018-04-24 | $11.15 | $11.20 | $11.13 | $11.14 | $6.95 | 81,642 |
2018-04-23 | $11.11 | $11.17 | $11.10 | $11.15 | $6.96 | 73,923 |
2018-04-20 | $11.23 | $11.23 | $11.12 | $11.12 | $6.94 | 39,488 |
2018-04-19 | $11.22 | $11.22 | $11.12 | $11.18 | $6.98 | 108,839 |
2018-04-18 | $11.19 | $11.24 | $11.17 | $11.24 | $7.02 | 72,753 |
2018-04-17 | $11.21 | $11.23 | $11.18 | $11.20 | $6.99 | 71,258 |
2018-04-16 | $11.23 | $11.24 | $11.21 | $11.22 | $7.00 | 47,376 |
2018-04-13 | $11.25 | $11.25 | $11.17 | $11.25 | $7.02 | 81,724 |
2018-04-12 | $11.20 | $11.24 | $11.20 | $11.24 | $7.02 | 27,646 |
2018-04-11 | $11.26 | $11.26 | $11.18 | $11.23 | $7.01 | 81,764 |
2018-04-10 | $11.19 | $11.25 | $11.19 | $11.24 | $7.02 | 71,364 |
2018-04-09 | $11.13 | $11.20 | $11.13 | $11.20 | $6.99 | 75,964 |
2018-04-06 | $11.10 | $11.15 | $11.09 | $11.11 | $6.94 | 71,075 |
2018-04-05 | $11.13 | $11.14 | $11.10 | $11.11 | $6.94 | 76,389 |
2018-04-04 | $11.12 | $11.14 | $11.11 | $11.13 | $6.95 | 58,341 |
2018-04-03 | $11.12 | $11.16 | $11.10 | $11.16 | $6.97 | 41,824 |
2018-04-02 | $11.15 | $11.17 | $11.12 | $11.12 | $6.94 | 46,558 |
2018-03-29 | $11.13 | $11.19 | $11.13 | $11.17 | $6.97 | 44,050 |
2018-03-28 | $11.17 | $11.17 | $11.10 | $11.13 | $6.95 | 70,852 |
2018-03-27 | $11.29 | $11.29 | $11.18 | $11.27 | $6.97 | 48,246 |
2018-03-26 | $11.21 | $11.23 | $11.20 | $11.21 | $6.93 | 54,145 |
2018-03-23 | $11.18 | $11.23 | $11.14 | $11.21 | $6.93 | 107,330 |
2018-03-22 | $11.11 | $11.20 | $11.10 | $11.17 | $6.91 | 110,533 |
2018-03-21 | $11.21 | $11.22 | $11.09 | $11.15 | $6.90 | 76,971 |
2018-03-20 | $11.15 | $11.23 | $11.15 | $11.21 | $6.93 | 77,259 |
2018-03-19 | $11.26 | $11.26 | $11.14 | $11.17 | $6.91 | 88,611 |
2018-03-16 | $11.23 | $11.26 | $11.23 | $11.26 | $6.97 | 50,319 |
2018-03-15 | $11.29 | $11.33 | $11.23 | $11.23 | $6.95 | 64,398 |
2018-03-14 | $11.25 | $11.32 | $11.22 | $11.30 | $6.99 | 93,869 |
2018-03-13 | $11.23 | $11.29 | $11.20 | $11.21 | $6.93 | 66,307 |
2018-03-12 | $11.25 | $11.32 | $11.20 | $11.22 | $6.94 | 52,470 |
2018-03-09 | $11.20 | $11.24 | $11.18 | $11.23 | $6.95 | 49,097 |
2018-03-08 | $11.19 | $11.19 | $11.15 | $11.17 | $6.91 | 45,393 |
2018-03-07 | $11.17 | $11.19 | $11.14 | $11.18 | $6.92 | 54,425 |
2018-03-06 | $11.14 | $11.19 | $11.11 | $11.19 | $6.92 | 60,013 |
2018-03-05 | $11.18 | $11.18 | $11.14 | $11.14 | $6.89 | 49,064 |
2018-03-02 | $11.15 | $11.21 | $11.13 | $11.18 | $6.92 | 37,120 |
2018-03-01 | $11.21 | $11.21 | $11.13 | $11.17 | $6.91 | 66,344 |
2018-02-28 | $11.16 | $11.23 | $11.11 | $11.21 | $6.93 | 97,615 |
2018-02-27 | $11.27 | $11.29 | $11.16 | $11.17 | $6.91 | 112,110 |
2018-02-26 | $11.37 | $11.38 | $11.31 | $11.34 | $6.95 | 102,430 |
2018-02-23 | $11.40 | $11.41 | $11.31 | $11.38 | $6.98 | 155,796 |
2018-02-22 | $11.37 | $11.39 | $11.27 | $11.37 | $6.97 | 163,487 |
2018-02-21 | $11.32 | $11.41 | $11.29 | $11.37 | $6.97 | 89,396 |
2018-02-20 | $11.34 | $11.41 | $11.25 | $11.34 | $6.95 | 200,929 |
2018-02-16 | $11.36 | $11.41 | $11.34 | $11.37 | $6.97 | 116,369 |
2018-02-15 | $11.41 | $11.44 | $11.35 | $11.41 | $6.99 | 84,769 |
2018-02-14 | $11.29 | $11.40 | $11.29 | $11.39 | $6.98 | 80,628 |
2018-02-13 | $11.29 | $11.36 | $11.22 | $11.35 | $6.96 | 77,189 |
2018-02-12 | $11.38 | $11.54 | $11.26 | $11.34 | $6.95 | 315,382 |
2018-02-09 | $11.31 | $11.42 | $11.30 | $11.38 | $6.98 | 106,625 |
2018-02-08 | $11.50 | $11.52 | $11.39 | $11.40 | $6.99 | 52,492 |
2018-02-07 | $11.48 | $11.60 | $11.48 | $11.52 | $7.06 | 64,456 |
2018-02-06 | $11.22 | $11.56 | $11.22 | $11.52 | $7.06 | 110,568 |
2018-02-05 | $11.61 | $11.61 | $11.38 | $11.50 | $7.05 | 113,362 |
2018-02-02 | $11.62 | $11.65 | $11.56 | $11.61 | $7.12 | 78,495 |
2018-02-01 | $11.69 | $11.70 | $11.65 | $11.68 | $7.16 | 74,891 |
2018-01-31 | $11.68 | $11.73 | $11.64 | $11.69 | $7.17 | 109,738 |
2018-01-30 | $11.57 | $11.80 | $11.57 | $11.65 | $7.14 | 272,046 |
2018-01-29 | $11.92 | $11.97 | $11.90 | $11.94 | $7.29 | 179,330 |
2018-01-26 | $11.97 | $12.04 | $11.93 | $12.02 | $7.34 | 229,319 |
2018-01-25 | $11.94 | $11.97 | $11.86 | $11.90 | $7.26 | 159,908 |
2018-01-24 | $11.97 | $11.98 | $11.92 | $11.94 | $7.29 | 184,187 |
2018-01-23 | $11.93 | $11.96 | $11.90 | $11.94 | $7.29 | 117,053 |
2018-01-22 | $11.86 | $11.93 | $11.86 | $11.88 | $7.25 | 100,539 |
2018-01-19 | $11.88 | $11.91 | $11.85 | $11.87 | $7.25 | 81,520 |
2018-01-18 | $11.86 | $11.89 | $11.84 | $11.88 | $7.25 | 141,230 |
2018-01-17 | $11.82 | $11.90 | $11.82 | $11.90 | $7.26 | 40,958 |
2018-01-16 | $11.83 | $11.89 | $11.80 | $11.82 | $7.22 | 94,880 |
2018-01-12 | $11.91 | $11.92 | $11.81 | $11.81 | $7.21 | 184,771 |
2018-01-11 | $11.95 | $11.95 | $11.83 | $11.87 | $7.25 | 103,650 |
2018-01-10 | $11.87 | $11.87 | $11.83 | $11.85 | $7.23 | 80,628 |
2018-01-09 | $11.87 | $11.87 | $11.82 | $11.85 | $7.23 | 65,903 |
2018-01-08 | $11.84 | $11.89 | $11.83 | $11.88 | $7.25 | 86,435 |
2018-01-05 | $11.89 | $11.89 | $11.83 | $11.87 | $7.25 | 79,696 |
2018-01-04 | $11.85 | $11.87 | $11.80 | $11.84 | $7.23 | 75,361 |
2018-01-03 | $11.80 | $11.84 | $11.79 | $11.81 | $7.21 | 82,611 |
2018-01-02 | $11.83 | $11.85 | $11.75 | $11.77 | $7.18 | 117,761 |
2017-12-29 | $11.75 | $11.87 | $11.75 | $11.83 | $7.22 | 134,100 |
2017-12-28 | $11.86 | $11.86 | $11.71 | $11.78 | $7.19 | 268,774 |
2017-12-27 | $11.79 | $11.91 | $11.75 | $11.86 | $7.18 | 542,062 |
2017-12-26 | $11.70 | $11.78 | $11.70 | $11.77 | $7.12 | 100,901 |
2017-12-22 | $11.94 | $11.95 | $11.67 | $11.72 | $7.09 | 120,915 |
2017-12-21 | $11.76 | $11.76 | $11.65 | $11.68 | $7.07 | 72,593 |
2017-12-20 | $11.65 | $11.74 | $11.65 | $11.74 | $7.10 | 41,042 |
2017-12-19 | $11.60 | $11.76 | $11.56 | $11.67 | $7.06 | 197,462 |
2017-12-18 | $11.75 | $11.75 | $11.56 | $11.60 | $7.02 | 183,637 |
2017-12-15 | $11.73 | $11.73 | $11.61 | $11.66 | $7.06 | 73,215 |
2017-12-14 | $11.56 | $11.69 | $11.48 | $11.69 | $7.07 | 102,012 |
2017-12-13 | $11.54 | $11.60 | $11.46 | $11.60 | $7.02 | 135,295 |
2017-12-12 | $11.66 | $11.66 | $11.51 | $11.52 | $6.97 | 151,931 |
2017-12-11 | $11.60 | $11.65 | $11.55 | $11.64 | $7.04 | 154,403 |
2017-12-08 | $11.74 | $11.74 | $11.57 | $11.61 | $7.02 | 152,438 |
2017-12-07 | $11.77 | $11.77 | $11.69 | $11.69 | $7.07 | 73,696 |
2017-12-06 | $11.73 | $11.80 | $11.70 | $11.80 | $7.14 | 51,673 |
2017-12-05 | $11.72 | $11.74 | $11.69 | $11.71 | $7.09 | 53,575 |
2017-12-04 | $11.78 | $11.78 | $11.67 | $11.68 | $7.07 | 123,134 |
2017-12-01 | $11.74 | $11.76 | $11.69 | $11.74 | $7.10 | 56,960 |
2017-11-30 | $11.73 | $11.73 | $11.69 | $11.70 | $7.08 | 74,287 |
2017-11-29 | $11.68 | $11.70 | $11.66 | $11.67 | $7.06 | 66,749 |
2017-11-28 | $11.82 | $11.82 | $11.77 | $11.79 | $7.07 | 87,784 |
2017-11-27 | $11.82 | $11.85 | $11.76 | $11.77 | $7.06 | 60,326 |
2017-11-24 | $11.77 | $11.78 | $11.73 | $11.78 | $7.06 | 31,698 |
2017-11-22 | $11.75 | $11.75 | $11.72 | $11.75 | $7.05 | 86,105 |
2017-11-21 | $11.77 | $11.77 | $11.72 | $11.72 | $7.03 | 59,717 |
2017-11-20 | $11.75 | $11.81 | $11.73 | $11.73 | $7.03 | 85,540 |
2017-11-17 | $11.70 | $11.75 | $11.69 | $11.75 | $7.05 | 54,847 |
2017-11-16 | $11.72 | $11.76 | $11.69 | $11.70 | $7.02 | 131,880 |
2017-11-15 | $11.74 | $11.76 | $11.66 | $11.66 | $6.99 | 109,481 |
2017-11-14 | $11.76 | $11.80 | $11.74 | $11.75 | $7.05 | 71,917 |
2017-11-13 | $11.85 | $11.86 | $11.75 | $11.79 | $7.07 | 114,902 |
2017-11-10 | $11.94 | $11.94 | $11.85 | $11.86 | $7.11 | 86,089 |
2017-11-09 | $11.94 | $11.94 | $11.85 | $11.94 | $7.16 | 73,029 |
2017-11-08 | $11.96 | $11.97 | $11.91 | $11.97 | $7.18 | 71,103 |
2017-11-07 | $11.94 | $11.99 | $11.81 | $11.95 | $7.17 | 216,126 |
2017-11-06 | $11.93 | $11.97 | $11.92 | $11.97 | $7.18 | 71,106 |
2017-11-03 | $11.94 | $11.95 | $11.90 | $11.91 | $7.14 | 63,964 |
2017-11-02 | $11.95 | $11.95 | $11.90 | $11.94 | $7.16 | 48,599 |
2017-11-01 | $11.97 | $11.97 | $11.91 | $11.92 | $7.15 | 107,619 |
2017-10-31 | $11.90 | $11.99 | $11.90 | $11.90 | $7.14 | 66,726 |
2017-10-30 | $12.04 | $12.04 | $11.90 | $11.91 | $7.14 | 104,298 |
2017-10-27 | $12.01 | $12.06 | $11.98 | $12.01 | $7.14 | 112,060 |
2017-10-26 | $12.00 | $12.03 | $11.94 | $12.03 | $7.15 | 106,616 |
2017-10-25 | $12.11 | $12.11 | $11.93 | $11.96 | $7.11 | 118,803 |
2017-10-24 | $12.08 | $12.13 | $12.05 | $12.13 | $7.21 | 98,304 |
2017-10-23 | $12.07 | $12.09 | $12.03 | $12.05 | $7.16 | 119,536 |
2017-10-20 | $12.12 | $12.12 | $12.01 | $12.06 | $7.17 | 102,220 |
2017-10-19 | $11.99 | $12.08 | $11.99 | $12.08 | $7.18 | 54,148 |
2017-10-18 | $12.03 | $12.03 | $11.98 | $12.01 | $7.14 | 84,584 |
2017-10-17 | $12.04 | $12.04 | $12.00 | $12.03 | $7.15 | 89,285 |
2017-10-16 | $12.03 | $12.07 | $11.98 | $12.01 | $7.14 | 95,255 |
2017-10-13 | $12.00 | $12.03 | $11.97 | $12.02 | $7.14 | 151,117 |
2017-10-12 | $11.99 | $12.02 | $11.98 | $12.00 | $7.13 | 65,063 |
2017-10-11 | $12.00 | $12.01 | $11.94 | $11.98 | $7.12 | 113,809 |
2017-10-10 | $11.97 | $12.00 | $11.97 | $11.98 | $7.12 | 94,711 |
2017-10-09 | $11.97 | $11.99 | $11.94 | $11.94 | $7.10 | 82,413 |
2017-10-06 | $11.99 | $11.99 | $11.92 | $11.95 | $7.10 | 83,535 |
2017-10-05 | $11.98 | $11.99 | $11.96 | $11.97 | $7.11 | 81,577 |
2017-10-04 | $11.97 | $11.98 | $11.95 | $11.98 | $7.12 | 75,200 |
2017-10-03 | $11.97 | $12.00 | $11.95 | $11.96 | $7.11 | 99,700 |
2017-10-02 | $12.03 | $12.04 | $11.97 | $11.98 | $7.12 | 122,404 |
2017-09-29 | $12.00 | $12.01 | $11.96 | $12.01 | $7.14 | 83,061 |
2017-09-28 | $12.00 | $12.00 | $11.92 | $12.00 | $7.13 | 94,293 |
2017-09-27 | $12.04 | $12.10 | $11.97 | $12.07 | $7.11 | 199,357 |
2017-09-26 | $12.03 | $12.05 | $12.00 | $12.01 | $7.08 | 96,886 |
2017-09-25 | $12.00 | $12.04 | $11.97 | $12.04 | $7.09 | 160,011 |
2017-09-22 | $11.91 | $12.00 | $11.91 | $12.00 | $7.07 | 109,058 |
2017-09-21 | $11.94 | $11.96 | $11.90 | $11.96 | $7.05 | 130,140 |
2017-09-20 | $11.94 | $11.96 | $11.87 | $11.96 | $7.05 | 73,283 |
2017-09-19 | $11.93 | $11.94 | $11.91 | $11.94 | $7.03 | 81,820 |
2017-09-18 | $11.92 | $11.93 | $11.90 | $11.93 | $7.03 | 119,617 |
2017-09-15 | $11.92 | $11.93 | $11.89 | $11.89 | $7.01 | 129,928 |
2017-09-14 | $11.90 | $11.92 | $11.87 | $11.92 | $7.02 | 120,773 |
2017-09-13 | $11.91 | $11.91 | $11.85 | $11.89 | $7.01 | 91,711 |
2017-09-12 | $11.89 | $11.93 | $11.87 | $11.90 | $7.01 | 99,752 |
2017-09-11 | $11.90 | $11.92 | $11.87 | $11.89 | $7.01 | 59,505 |
2017-09-08 | $11.87 | $11.90 | $11.85 | $11.89 | $7.01 | 59,158 |
2017-09-07 | $11.86 | $11.87 | $11.85 | $11.87 | $6.99 | 71,484 |
2017-09-06 | $11.82 | $11.85 | $11.81 | $11.85 | $6.98 | 45,721 |
2017-09-05 | $11.89 | $11.89 | $11.76 | $11.76 | $6.93 | 117,073 |
2017-09-01 | $11.88 | $11.90 | $11.85 | $11.90 | $7.01 | 59,437 |
2017-08-31 | $11.84 | $11.88 | $11.82 | $11.88 | $7.00 | 64,222 |
2017-08-30 | $11.81 | $11.84 | $11.77 | $11.83 | $6.97 | 122,369 |
2017-08-29 | $11.83 | $11.83 | $11.77 | $11.78 | $6.94 | 137,242 |
2017-08-28 | $11.93 | $11.93 | $11.88 | $11.90 | $6.95 | 161,552 |
2017-08-25 | $11.92 | $11.95 | $11.87 | $11.92 | $6.96 | 119,357 |
2017-08-24 | $11.90 | $11.91 | $11.88 | $11.90 | $6.95 | 78,242 |
2017-08-23 | $11.83 | $11.91 | $11.80 | $11.91 | $6.95 | 105,400 |
2017-08-22 | $11.86 | $11.86 | $11.74 | $11.84 | $6.91 | 121,948 |
2017-08-21 | $11.70 | $11.79 | $11.70 | $11.78 | $6.88 | 105,699 |
2017-08-18 | $11.81 | $11.81 | $11.73 | $11.79 | $6.88 | 150,630 |
2017-08-17 | $11.81 | $11.82 | $11.71 | $11.77 | $6.87 | 278,272 |
2017-08-16 | $11.79 | $11.82 | $11.74 | $11.81 | $6.90 | 189,246 |
2017-08-15 | $11.85 | $11.85 | $11.75 | $11.75 | $6.86 | 206,879 |
2017-08-14 | $11.79 | $11.85 | $11.79 | $11.82 | $6.90 | 160,151 |
2017-08-11 | $11.62 | $11.84 | $11.61 | $11.78 | $6.88 | 155,037 |
2017-08-10 | $11.81 | $11.81 | $11.63 | $11.66 | $6.81 | 218,668 |
2017-08-09 | $11.89 | $11.89 | $11.75 | $11.78 | $6.88 | 182,645 |
2017-08-08 | $11.91 | $11.92 | $11.85 | $11.88 | $6.94 | 193,040 |
2017-08-07 | $11.91 | $11.91 | $11.85 | $11.91 | $6.95 | 227,524 |
2017-08-04 | $11.92 | $11.94 | $11.87 | $11.87 | $6.93 | 100,608 |
2017-08-03 | $11.93 | $11.94 | $11.87 | $11.89 | $6.94 | 121,237 |
2017-08-02 | $11.92 | $11.93 | $11.85 | $11.92 | $6.96 | 144,298 |
2017-08-01 | $11.93 | $11.94 | $11.86 | $11.91 | $6.95 | 223,338 |
2017-07-31 | $11.88 | $11.88 | $11.85 | $11.85 | $6.92 | 309,399 |
2017-07-28 | $11.85 | $11.87 | $11.83 | $11.86 | $6.92 | 116,250 |
2017-07-27 | $11.86 | $11.87 | $11.82 | $11.82 | $6.90 | 171,387 |
2017-07-26 | $11.95 | $11.95 | $11.90 | $11.92 | $6.90 | 174,934 |
2017-07-25 | $11.93 | $11.95 | $11.90 | $11.94 | $6.91 | 155,757 |
2017-07-24 | $11.96 | $11.96 | $11.91 | $11.92 | $6.90 | 115,398 |
2017-07-21 | $11.94 | $11.94 | $11.90 | $11.92 | $6.90 | 106,681 |
2017-07-20 | $11.96 | $11.97 | $11.90 | $11.92 | $6.90 | 216,211 |
2017-07-19 | $11.93 | $11.99 | $11.93 | $11.94 | $6.91 | 215,670 |
2017-07-18 | $11.95 | $11.95 | $11.90 | $11.92 | $6.90 | 80,136 |
2017-07-17 | $11.98 | $11.99 | $11.92 | $11.92 | $6.90 | 124,466 |
2017-07-14 | $11.92 | $11.99 | $11.89 | $11.98 | $6.93 | 111,990 |
2017-07-13 | $11.89 | $11.92 | $11.87 | $11.90 | $6.89 | 134,314 |
2017-07-12 | $11.89 | $11.90 | $11.86 | $11.88 | $6.87 | 87,638 |
2017-07-11 | $11.89 | $11.90 | $11.84 | $11.85 | $6.86 | 159,890 |
2017-07-10 | $11.90 | $11.90 | $11.86 | $11.89 | $6.88 | 89,800 |
2017-07-07 | $11.87 | $11.92 | $11.87 | $11.88 | $6.87 | 77,492 |
2017-07-06 | $11.91 | $11.93 | $11.86 | $11.86 | $6.86 | 112,623 |
2017-07-05 | $11.94 | $11.94 | $11.89 | $11.91 | $6.89 | 76,272 |
2017-07-03 | $11.94 | $11.95 | $11.87 | $11.92 | $6.90 | 42,222 |
2017-06-30 | $11.88 | $11.95 | $11.83 | $11.83 | $6.85 | 109,173 |
2017-06-29 | $11.91 | $11.91 | $11.81 | $11.85 | $6.86 | 123,254 |
2017-06-28 | $11.90 | $11.90 | $11.86 | $11.89 | $6.88 | 91,657 |
2017-06-27 | $12.01 | $12.02 | $11.93 | $11.94 | $6.85 | 116,617 |
2017-06-26 | $12.03 | $12.03 | $11.97 | $12.00 | $6.88 | 138,771 |
2017-06-23 | $11.94 | $12.06 | $11.92 | $12.01 | $6.89 | 155,665 |
2017-06-22 | $11.94 | $11.96 | $11.90 | $11.94 | $6.85 | 129,593 |
2017-06-21 | $11.96 | $11.98 | $11.91 | $11.92 | $6.84 | 182,651 |
2017-06-20 | $11.98 | $11.99 | $11.94 | $11.95 | $6.85 | 82,047 |
2017-06-19 | $11.98 | $12.02 | $11.96 | $11.97 | $6.86 | 137,547 |
2017-06-16 | $12.00 | $12.01 | $11.96 | $11.97 | $6.86 | 113,784 |
2017-06-15 | $11.99 | $12.00 | $11.97 | $11.98 | $6.87 | 137,229 |
2017-06-14 | $11.99 | $11.99 | $11.95 | $11.99 | $6.88 | 102,533 |
2017-06-13 | $11.96 | $12.00 | $11.96 | $11.96 | $6.86 | 111,061 |
2017-06-12 | $11.98 | $12.01 | $11.94 | $11.97 | $6.86 | 111,715 |
2017-06-09 | $12.02 | $12.04 | $11.98 | $12.00 | $6.88 | 94,222 |
2017-06-08 | $12.00 | $12.02 | $11.97 | $12.00 | $6.88 | 125,797 |
2017-06-07 | $12.04 | $12.06 | $12.01 | $12.01 | $6.89 | 123,320 |
2017-06-06 | $12.09 | $12.13 | $11.97 | $12.04 | $6.90 | 128,863 |
2017-06-05 | $12.07 | $12.08 | $12.03 | $12.07 | $6.92 | 201,191 |
2017-06-02 | $12.05 | $12.07 | $12.00 | $12.07 | $6.92 | 86,425 |
2017-06-01 | $11.98 | $12.04 | $11.96 | $12.04 | $6.90 | 142,507 |
2017-05-31 | $11.93 | $11.96 | $11.92 | $11.93 | $6.84 | 138,851 |
2017-05-30 | $11.91 | $11.93 | $11.88 | $11.93 | $6.84 | 118,795 |
2017-05-26 | $11.88 | $11.88 | $11.85 | $11.88 | $6.81 | 92,340 |
2017-05-25 | $11.97 | $11.99 | $11.93 | $11.94 | $6.79 | 200,244 |
2017-05-24 | $11.96 | $11.97 | $11.92 | $11.95 | $6.79 | 286,734 |
2017-05-23 | $11.94 | $11.96 | $11.91 | $11.95 | $6.79 | 188,966 |
2017-05-22 | $11.94 | $11.94 | $11.87 | $11.93 | $6.78 | 248,901 |
2017-05-19 | $11.95 | $12.00 | $11.87 | $11.91 | $6.77 | 292,887 |
2017-05-18 | $11.96 | $11.96 | $11.90 | $11.93 | $6.78 | 211,490 |
2017-05-17 | $11.98 | $12.01 | $11.93 | $11.97 | $6.80 | 132,657 |
2017-05-16 | $11.96 | $12.02 | $11.95 | $11.96 | $6.80 | 105,775 |
2017-05-15 | $11.95 | $11.97 | $11.94 | $11.96 | $6.80 | 139,513 |
2017-05-12 | $11.92 | $11.93 | $11.91 | $11.92 | $6.77 | 134,091 |
2017-05-11 | $11.96 | $11.96 | $11.91 | $11.91 | $6.77 | 130,301 |
2017-05-10 | $11.94 | $11.97 | $11.93 | $11.96 | $6.80 | 105,221 |
2017-05-09 | $11.98 | $11.98 | $11.93 | $11.93 | $6.78 | 226,831 |
2017-05-08 | $11.98 | $11.98 | $11.94 | $11.97 | $6.80 | 165,177 |
2017-05-05 | $11.98 | $11.99 | $11.95 | $11.96 | $6.80 | 128,823 |
2017-05-04 | $11.99 | $11.99 | $11.95 | $11.97 | $6.80 | 169,267 |
2017-05-03 | $11.98 | $12.00 | $11.97 | $11.99 | $6.81 | 71,920 |
2017-05-02 | $11.98 | $11.99 | $11.97 | $11.98 | $6.81 | 159,342 |
2017-05-01 | $11.98 | $12.00 | $11.96 | $11.98 | $6.81 | 332,052 |
2017-04-28 | $11.97 | $12.01 | $11.96 | $11.96 | $6.80 | 169,598 |
2017-04-27 | $11.93 | $11.97 | $11.92 | $11.97 | $6.80 | 116,853 |
2017-04-26 | $11.94 | $11.94 | $11.87 | $11.92 | $6.77 | 116,811 |
2017-04-25 | $12.00 | $12.02 | $11.97 | $12.01 | $6.76 | 171,453 |
2017-04-24 | $12.02 | $12.02 | $11.96 | $11.99 | $6.75 | 155,111 |
2017-04-21 | $12.03 | $12.03 | $11.97 | $11.98 | $6.75 | 226,256 |
2017-04-20 | $12.01 | $12.03 | $11.97 | $12.03 | $6.78 | 119,923 |
2017-04-19 | $12.01 | $12.03 | $11.97 | $11.99 | $6.75 | 212,154 |
2017-04-18 | $12.03 | $12.03 | $11.98 | $11.99 | $6.75 | 125,083 |
2017-04-17 | $12.08 | $12.08 | $12.00 | $12.03 | $6.78 | 114,985 |
2017-04-13 | $12.01 | $12.03 | $11.98 | $12.03 | $6.78 | 144,304 |
2017-04-12 | $12.04 | $12.04 | $11.96 | $11.99 | $6.75 | 99,506 |
2017-04-11 | $12.03 | $12.05 | $11.98 | $12.02 | $6.77 | 165,120 |
2017-04-10 | $12.00 | $12.04 | $11.99 | $12.01 | $6.76 | 190,542 |
2017-04-07 | $12.00 | $12.02 | $11.96 | $11.98 | $6.75 | 77,916 |
2017-04-06 | $12.02 | $12.03 | $11.96 | $11.99 | $6.75 | 82,323 |
2017-04-05 | $11.98 | $12.05 | $11.94 | $12.00 | $6.76 | 149,762 |
2017-04-04 | $12.00 | $12.00 | $11.95 | $11.96 | $6.74 | 141,467 |
2017-04-03 | $11.99 | $12.02 | $11.96 | $11.98 | $6.75 | 87,481 |
2017-03-31 | $11.95 | $12.01 | $11.93 | $11.97 | $6.74 | 147,519 |
2017-03-30 | $11.94 | $11.95 | $11.91 | $11.94 | $6.72 | 351,650 |
2017-03-29 | $11.90 | $11.92 | $11.86 | $11.91 | $6.71 | 151,935 |
2017-03-28 | $11.94 | $11.94 | $11.89 | $11.94 | $6.66 | 182,274 |
2017-03-27 | $11.93 | $11.94 | $11.88 | $11.92 | $6.65 | 133,995 |
2017-03-24 | $11.97 | $12.02 | $11.93 | $11.94 | $6.66 | 89,198 |
2017-03-23 | $11.98 | $11.98 | $11.91 | $11.95 | $6.67 | 144,434 |
2017-03-22 | $11.97 | $11.99 | $11.89 | $11.98 | $6.69 | 218,712 |
2017-03-21 | $11.97 | $11.99 | $11.92 | $11.95 | $6.67 | 146,029 |
2017-03-20 | $11.95 | $11.99 | $11.93 | $11.95 | $6.67 | 180,410 |
2017-03-17 | $11.94 | $11.96 | $11.90 | $11.94 | $6.66 | 271,185 |
2017-03-16 | $11.96 | $11.98 | $11.88 | $11.88 | $6.63 | 321,954 |
2017-03-15 | $12.01 | $12.01 | $11.93 | $11.97 | $6.68 | 163,133 |
2017-03-14 | $11.95 | $12.02 | $11.82 | $11.90 | $6.64 | 62,175 |
2017-03-13 | $12.02 | $12.12 | $11.92 | $11.95 | $6.67 | 93,349 |
2017-03-10 | $12.00 | $12.02 | $11.87 | $12.01 | $6.70 | 105,038 |
2017-03-09 | $12.12 | $12.12 | $11.89 | $11.89 | $6.64 | 101,032 |
2017-03-08 | $12.20 | $12.20 | $12.00 | $12.14 | $6.78 | 82,015 |
2017-03-07 | $12.10 | $12.10 | $12.01 | $12.09 | $6.75 | 336,479 |
2017-03-06 | $12.17 | $12.17 | $11.98 | $12.04 | $6.72 | 259,635 |
2017-03-03 | $12.17 | $12.20 | $12.13 | $12.20 | $6.81 | 143,640 |
2017-03-02 | $12.16 | $12.20 | $12.16 | $12.16 | $6.79 | 222,351 |
2017-03-01 | $12.20 | $12.22 | $12.19 | $12.21 | $6.81 | 161,152 |
2017-02-28 | $12.15 | $12.20 | $12.15 | $12.17 | $6.79 | 207,700 |
2017-02-27 | $12.16 | $12.17 | $12.13 | $12.13 | $6.77 | 162,601 |
2017-02-24 | $12.17 | $12.17 | $12.12 | $12.12 | $6.76 | 163,416 |
2017-02-23 | $12.24 | $12.24 | $12.20 | $12.23 | $6.76 | 241,724 |
2017-02-22 | $12.18 | $12.23 | $12.18 | $12.21 | $6.75 | 118,943 |
2017-02-21 | $12.22 | $12.24 | $12.18 | $12.18 | $6.74 | 132,605 |
2017-02-17 | $12.24 | $12.24 | $12.18 | $12.22 | $6.76 | 207,611 |
2017-02-16 | $12.33 | $12.33 | $12.23 | $12.24 | $6.77 | 160,582 |
2017-02-15 | $12.26 | $12.29 | $12.24 | $12.27 | $6.79 | 126,966 |
2017-02-14 | $12.27 | $12.27 | $12.20 | $12.26 | $6.78 | 125,336 |
2017-02-13 | $12.24 | $12.29 | $12.23 | $12.23 | $6.76 | 95,120 |
2017-02-10 | $12.25 | $12.26 | $12.20 | $12.24 | $6.77 | 134,305 |
2017-02-09 | $12.25 | $12.27 | $12.19 | $12.20 | $6.75 | 183,652 |
2017-02-08 | $12.23 | $12.25 | $12.15 | $12.25 | $6.78 | 164,344 |
2017-02-07 | $12.26 | $12.28 | $12.22 | $12.22 | $6.76 | 95,818 |
2017-02-06 | $12.24 | $12.24 | $12.21 | $12.24 | $6.77 | 70,708 |
2017-02-03 | $12.23 | $12.25 | $12.20 | $12.22 | $6.76 | 45,057 |
2017-02-02 | $12.22 | $12.25 | $12.18 | $12.20 | $6.75 | 35,394 |
2017-02-01 | $12.23 | $12.23 | $12.17 | $12.20 | $6.75 | 63,933 |
2017-01-31 | $12.12 | $12.23 | $12.11 | $12.23 | $6.76 | 106,450 |
2017-01-30 | $12.08 | $12.12 | $12.07 | $12.12 | $6.70 | 40,060 |
2017-01-27 | $12.04 | $12.11 | $12.04 | $12.09 | $6.69 | 257,986 |
2017-01-26 | $12.16 | $12.16 | $12.10 | $12.11 | $6.64 | 317,561 |
2017-01-25 | $12.18 | $12.18 | $12.12 | $12.13 | $6.65 | 153,624 |
2017-01-24 | $12.18 | $12.20 | $12.08 | $12.13 | $6.65 | 156,300 |
2017-01-23 | $12.13 | $12.13 | $12.08 | $12.10 | $6.63 | 151,112 |
2017-01-20 | $12.08 | $12.11 | $12.04 | $12.07 | $6.62 | 195,849 |
2017-01-19 | $12.05 | $12.09 | $12.02 | $12.07 | $6.62 | 53,680 |
2017-01-18 | $12.14 | $12.14 | $12.05 | $12.08 | $6.62 | 54,988 |
2017-01-17 | $12.10 | $12.16 | $12.07 | $12.10 | $6.63 | 58,965 |
2017-01-13 | $12.09 | $12.13 | $12.07 | $12.11 | $6.64 | 98,002 |
2017-01-12 | $12.04 | $12.08 | $12.03 | $12.05 | $6.61 | 158,678 |
2017-01-11 | $12.04 | $12.07 | $12.03 | $12.04 | $6.60 | 115,983 |
2017-01-10 | $12.07 | $12.11 | $12.02 | $12.05 | $6.61 | 89,707 |
2017-01-09 | $12.02 | $12.07 | $12.01 | $12.03 | $6.59 | 103,535 |
2017-01-06 | $12.01 | $12.05 | $12.00 | $12.05 | $6.61 | 67,122 |
2017-01-05 | $11.93 | $12.10 | $11.93 | $12.01 | $6.58 | 190,890 |
2017-01-04 | $12.06 | $12.08 | $12.04 | $12.05 | $6.61 | 97,929 |
2017-01-03 | $12.06 | $12.06 | $12.02 | $12.05 | $6.61 | 124,015 |
2016-12-30 | $11.98 | $12.06 | $11.98 | $12.04 | $6.60 | 96,587 |
2016-12-29 | $12.05 | $12.07 | $11.94 | $12.02 | $6.59 | 60,309 |
2016-12-28 | $11.97 | $12.07 | $11.97 | $12.06 | $6.61 | 35,962 |
2016-12-27 | $11.99 | $12.11 | $11.99 | $12.08 | $6.56 | 46,171 |
2016-12-23 | $12.15 | $12.15 | $11.96 | $11.97 | $6.50 | 203,147 |
2016-12-22 | $12.07 | $12.17 | $12.07 | $12.17 | $6.61 | 157,235 |
2016-12-21 | $11.95 | $12.13 | $11.95 | $12.09 | $6.57 | 119,166 |
2016-12-20 | $11.96 | $11.98 | $11.95 | $11.98 | $6.51 | 23,454 |
2016-12-19 | $11.88 | $11.97 | $11.88 | $11.96 | $6.50 | 33,448 |
2016-12-16 | $11.88 | $11.99 | $11.86 | $11.86 | $6.44 | 57,865 |
2016-12-15 | $11.95 | $11.97 | $11.91 | $11.92 | $6.48 | 40,370 |
2016-12-14 | $11.97 | $12.03 | $11.90 | $11.99 | $6.51 | 64,063 |
2016-12-13 | $12.02 | $12.04 | $11.98 | $12.00 | $6.52 | 68,499 |
2016-12-12 | $11.99 | $12.04 | $11.92 | $12.03 | $6.54 | 52,075 |
2016-12-09 | $11.94 | $11.99 | $11.93 | $11.99 | $6.51 | 20,425 |
2016-12-08 | $11.87 | $12.00 | $11.82 | $11.97 | $6.50 | 59,841 |
2016-12-07 | $11.82 | $11.88 | $11.81 | $11.87 | $6.45 | 47,710 |
2016-12-06 | $11.80 | $11.89 | $11.79 | $11.88 | $6.45 | 49,630 |
2016-12-05 | $11.80 | $11.84 | $11.76 | $11.82 | $6.42 | 40,972 |
2016-12-02 | $11.72 | $11.83 | $11.72 | $11.79 | $6.41 | 26,131 |
2016-12-01 | $11.74 | $11.79 | $11.70 | $11.75 | $6.38 | 60,718 |
2016-11-30 | $11.76 | $11.81 | $11.75 | $11.75 | $6.38 | 40,582 |
2016-11-29 | $11.79 | $11.86 | $11.78 | $11.79 | $6.41 | 38,403 |
2016-11-28 | $11.81 | $11.94 | $11.78 | $11.80 | $6.41 | 26,014 |
2016-11-25 | $11.87 | $11.95 | $11.87 | $11.89 | $6.43 | 25,894 |
2016-11-23 | $11.92 | $12.02 | $11.90 | $11.90 | $6.43 | 51,802 |
2016-11-22 | $11.99 | $12.02 | $11.97 | $11.97 | $6.47 | 38,901 |
2016-11-21 | $11.88 | $11.98 | $11.88 | $11.96 | $6.46 | 49,046 |
2016-11-18 | $11.82 | $11.90 | $11.81 | $11.87 | $6.42 | 54,588 |
2016-11-17 | $11.78 | $11.88 | $11.78 | $11.85 | $6.40 | 49,287 |
2016-11-16 | $11.71 | $11.85 | $11.71 | $11.84 | $6.40 | 62,080 |
2016-11-15 | $11.50 | $11.88 | $11.50 | $11.78 | $6.37 | 64,163 |
2016-11-14 | $11.69 | $11.69 | $11.55 | $11.61 | $6.27 | 62,295 |
2016-11-11 | $11.78 | $11.81 | $11.51 | $11.74 | $6.35 | 76,983 |
2016-11-10 | $12.01 | $12.03 | $11.86 | $11.89 | $6.43 | 35,885 |
2016-11-09 | $11.91 | $12.07 | $11.90 | $12.07 | $6.52 | 47,384 |
2016-11-08 | $11.87 | $12.11 | $11.85 | $12.11 | $6.55 | 49,023 |
2016-11-07 | $11.91 | $11.92 | $11.83 | $11.92 | $6.44 | 35,131 |
2016-11-04 | $11.81 | $11.87 | $11.81 | $11.81 | $6.38 | 30,587 |
2016-11-03 | $11.83 | $11.87 | $11.82 | $11.84 | $6.40 | 31,542 |
2016-11-02 | $11.89 | $12.00 | $11.83 | $11.84 | $6.40 | 29,822 |
2016-11-01 | $12.02 | $12.06 | $11.90 | $11.93 | $6.45 | 77,796 |
2016-10-31 | $12.25 | $12.25 | $12.02 | $12.06 | $6.52 | 136,383 |
2016-10-28 | $12.21 | $12.38 | $12.21 | $12.27 | $6.63 | 42,095 |
2016-10-27 | $12.27 | $12.27 | $12.17 | $12.18 | $6.58 | 55,494 |
2016-10-26 | $12.31 | $12.41 | $12.31 | $12.32 | $6.63 | 69,232 |
2016-10-25 | $12.33 | $12.45 | $12.33 | $12.42 | $6.68 | 70,586 |
2016-10-24 | $12.24 | $12.42 | $12.24 | $12.37 | $6.65 | 107,470 |
2016-10-21 | $12.13 | $12.39 | $12.12 | $12.26 | $6.59 | 52,278 |
2016-10-20 | $12.08 | $12.13 | $12.07 | $12.12 | $6.52 | 65,276 |
2016-10-19 | $11.95 | $12.11 | $11.95 | $12.10 | $6.51 | 56,491 |
2016-10-18 | $11.90 | $12.00 | $11.90 | $12.00 | $6.45 | 113,692 |
2016-10-17 | $11.86 | $11.94 | $11.82 | $11.82 | $6.36 | 39,191 |
2016-10-14 | $11.96 | $11.97 | $11.88 | $11.91 | $6.40 | 62,639 |
2016-10-13 | $11.88 | $12.00 | $11.88 | $11.90 | $6.40 | 51,065 |
2016-10-12 | $11.82 | $11.93 | $11.82 | $11.90 | $6.40 | 59,753 |
2016-10-11 | $12.02 | $12.05 | $11.91 | $11.91 | $6.40 | 56,020 |
2016-10-10 | $12.00 | $12.09 | $12.00 | $12.00 | $6.45 | 71,897 |
2016-10-07 | $12.13 | $12.13 | $11.99 | $11.99 | $6.45 | 29,547 |
2016-10-06 | $12.13 | $12.14 | $12.10 | $12.11 | $6.51 | 68,706 |
2016-10-05 | $12.04 | $12.11 | $12.04 | $12.10 | $6.51 | 40,255 |
2016-10-04 | $12.09 | $12.11 | $12.04 | $12.09 | $6.50 | 58,918 |
2016-10-03 | $12.08 | $12.13 | $12.07 | $12.12 | $6.52 | 48,035 |
2016-09-30 | $12.17 | $12.17 | $12.09 | $12.09 | $6.50 | 72,919 |
2016-09-29 | $11.99 | $12.11 | $11.98 | $12.08 | $6.50 | 67,567 |
2016-09-28 | $11.94 | $12.02 | $11.94 | $12.01 | $6.46 | 41,988 |
2016-09-27 | $11.95 | $12.00 | $11.95 | $11.97 | $6.40 | 36,398 |
2016-09-26 | $11.93 | $11.98 | $11.92 | $11.93 | $6.38 | 42,650 |
2016-09-23 | $11.95 | $12.00 | $11.95 | $11.96 | $6.40 | 24,824 |
2016-09-22 | $11.98 | $12.03 | $11.95 | $11.96 | $6.40 | 30,698 |
2016-09-21 | $11.94 | $12.00 | $11.89 | $11.96 | $6.40 | 80,836 |
2016-09-20 | $11.90 | $11.94 | $11.90 | $11.93 | $6.38 | 26,588 |
2016-09-19 | $11.88 | $11.93 | $11.88 | $11.91 | $6.37 | 23,206 |
2016-09-16 | $11.86 | $11.91 | $11.79 | $11.85 | $6.34 | 35,175 |
2016-09-15 | $11.86 | $11.87 | $11.83 | $11.87 | $6.35 | 31,550 |
2016-09-14 | $11.81 | $11.88 | $11.79 | $11.83 | $6.33 | 52,795 |
2016-09-13 | $11.93 | $11.97 | $11.84 | $11.85 | $6.34 | 52,707 |
2016-09-12 | $11.99 | $12.00 | $11.90 | $11.98 | $6.41 | 44,624 |
2016-09-09 | $12.13 | $12.13 | $11.93 | $11.99 | $6.41 | 41,594 |
2016-09-08 | $12.13 | $12.17 | $12.09 | $12.16 | $6.51 | 41,270 |
2016-09-07 | $12.08 | $12.13 | $12.07 | $12.13 | $6.49 | 49,753 |
2016-09-06 | $12.06 | $12.10 | $12.06 | $12.07 | $6.46 | 35,140 |
2016-09-02 | $12.02 | $12.08 | $12.02 | $12.06 | $6.45 | 22,337 |
2016-09-01 | $12.05 | $12.06 | $12.04 | $12.04 | $6.44 | 35,931 |
2016-08-31 | $11.97 | $12.07 | $11.97 | $12.06 | $6.45 | 40,398 |
2016-08-30 | $12.00 | $12.00 | $11.97 | $11.99 | $6.41 | 38,707 |
2016-08-29 | $12.02 | $12.04 | $11.86 | $12.00 | $6.42 | 47,226 |
2016-08-26 | $11.98 | $12.07 | $11.98 | $12.04 | $6.41 | 69,141 |
2016-08-25 | $11.96 | $12.05 | $11.96 | $12.01 | $6.39 | 80,323 |
2016-08-24 | $11.99 | $12.03 | $11.97 | $12.00 | $6.39 | 73,632 |
2016-08-23 | $11.98 | $12.04 | $11.88 | $12.00 | $6.39 | 105,476 |
2016-08-22 | $11.91 | $11.94 | $11.91 | $11.93 | $6.35 | 43,834 |
2016-08-19 | $11.93 | $12.00 | $11.93 | $11.96 | $6.37 | 45,396 |
2016-08-18 | $12.01 | $12.06 | $12.00 | $12.02 | $6.40 | 66,050 |
2016-08-17 | $12.00 | $12.07 | $12.00 | $12.02 | $6.40 | 84,028 |
2016-08-16 | $12.03 | $12.03 | $11.98 | $12.00 | $6.39 | 90,875 |
2016-08-15 | $11.98 | $12.02 | $11.83 | $12.00 | $6.39 | 96,925 |
2016-08-12 | $11.87 | $11.97 | $11.86 | $11.94 | $6.35 | 54,110 |
2016-08-11 | $11.86 | $11.90 | $11.84 | $11.89 | $6.33 | 51,442 |
2016-08-10 | $11.87 | $11.88 | $11.84 | $11.86 | $6.31 | 37,670 |
2016-08-09 | $11.75 | $11.85 | $11.75 | $11.85 | $6.31 | 34,877 |
2016-08-08 | $11.76 | $11.78 | $11.74 | $11.77 | $6.26 | 80,535 |
2016-08-05 | $11.75 | $11.77 | $11.74 | $11.77 | $6.26 | 24,646 |
2016-08-04 | $11.70 | $11.75 | $11.70 | $11.74 | $6.25 | 42,875 |
2016-08-03 | $11.67 | $11.72 | $11.67 | $11.71 | $6.23 | 9,895 |
2016-08-02 | $11.65 | $11.71 | $11.62 | $11.71 | $6.23 | 64,475 |
2016-08-01 | $11.74 | $11.75 | $11.69 | $11.75 | $6.25 | 44,505 |
2016-07-29 | $11.73 | $11.79 | $11.68 | $11.79 | $6.27 | 62,243 |
2016-07-28 | $11.68 | $11.75 | $11.68 | $11.75 | $6.25 | 40,112 |
2016-07-27 | $11.74 | $11.76 | $11.65 | $11.72 | $6.24 | 30,188 |
2016-07-26 | $11.76 | $11.81 | $11.75 | $11.81 | $6.25 | 30,748 |
2016-07-25 | $11.81 | $11.81 | $11.77 | $11.77 | $6.23 | 39,273 |
2016-07-22 | $11.79 | $11.83 | $11.78 | $11.78 | $6.24 | 30,611 |
2016-07-21 | $11.78 | $11.82 | $11.77 | $11.79 | $6.24 | 28,992 |
2016-07-20 | $11.74 | $11.81 | $11.73 | $11.78 | $6.24 | 22,542 |
2016-07-19 | $11.76 | $11.77 | $11.69 | $11.73 | $6.21 | 55,998 |
2016-07-18 | $11.72 | $11.76 | $11.70 | $11.74 | $6.22 | 25,831 |
2016-07-15 | $11.75 | $11.75 | $11.71 | $11.72 | $6.20 | 20,294 |
2016-07-14 | $11.64 | $11.74 | $11.63 | $11.70 | $6.19 | 46,089 |
2016-07-13 | $11.68 | $11.72 | $11.65 | $11.65 | $6.17 | 38,803 |
2016-07-12 | $11.71 | $11.73 | $11.67 | $11.71 | $6.20 | 44,083 |
2016-07-11 | $11.60 | $11.71 | $11.60 | $11.66 | $6.17 | 59,979 |
2016-07-08 | $11.56 | $11.69 | $11.56 | $11.62 | $6.15 | 58,944 |
2016-07-07 | $11.55 | $11.61 | $11.54 | $11.54 | $6.11 | 38,334 |
2016-07-06 | $11.54 | $11.59 | $11.51 | $11.53 | $6.10 | 61,126 |
2016-07-05 | $11.52 | $11.57 | $11.51 | $11.53 | $6.10 | 56,086 |
2016-07-01 | $11.58 | $11.60 | $11.56 | $11.56 | $6.12 | 42,245 |
2016-06-30 | $11.54 | $11.60 | $11.54 | $11.60 | $6.14 | 70,409 |
2016-06-29 | $11.57 | $11.59 | $11.53 | $11.56 | $6.12 | 57,049 |
2016-06-28 | $11.43 | $11.53 | $11.43 | $11.49 | $6.08 | 54,628 |
2016-06-27 | $11.46 | $11.54 | $11.46 | $11.48 | $6.05 | 44,836 |
2016-06-24 | $11.34 | $11.69 | $11.34 | $11.62 | $6.12 | 38,778 |
2016-06-23 | $11.73 | $11.74 | $11.69 | $11.71 | $6.17 | 27,215 |
2016-06-22 | $11.65 | $11.70 | $11.57 | $11.62 | $6.12 | 61,290 |
2016-06-21 | $11.68 | $11.70 | $11.63 | $11.65 | $6.13 | 31,391 |
2016-06-20 | $11.75 | $11.83 | $11.67 | $11.71 | $6.17 | 33,037 |
2016-06-17 | $11.65 | $11.74 | $11.61 | $11.69 | $6.16 | 27,064 |
2016-06-16 | $11.78 | $11.81 | $11.63 | $11.67 | $6.15 | 36,667 |
2016-06-15 | $11.82 | $11.85 | $11.80 | $11.81 | $6.22 | 25,255 |
2016-06-14 | $11.79 | $11.85 | $11.75 | $11.78 | $6.20 | 38,299 |
2016-06-13 | $11.78 | $11.81 | $11.76 | $11.80 | $6.21 | 49,852 |
2016-06-10 | $11.77 | $11.84 | $11.76 | $11.76 | $6.19 | 25,139 |
2016-06-09 | $11.80 | $11.83 | $11.79 | $11.79 | $6.21 | 31,148 |
2016-06-08 | $11.84 | $11.85 | $11.71 | $11.85 | $6.24 | 60,302 |
2016-06-07 | $11.75 | $11.80 | $11.73 | $11.77 | $6.20 | 32,375 |
2016-06-06 | $11.71 | $11.76 | $11.68 | $11.73 | $6.18 | 45,291 |
2016-06-03 | $11.71 | $11.76 | $11.70 | $11.71 | $6.17 | 31,911 |
2016-06-02 | $11.68 | $11.72 | $11.66 | $11.72 | $6.17 | 23,315 |
2016-06-01 | $11.63 | $11.70 | $11.60 | $11.68 | $6.15 | 33,933 |
2016-05-31 | $11.55 | $11.64 | $11.55 | $11.61 | $6.11 | 42,236 |
2016-05-27 | $11.52 | $11.59 | $11.52 | $11.56 | $6.09 | 39,392 |
2016-05-26 | $11.55 | $11.61 | $11.55 | $11.56 | $6.09 | 35,497 |
2016-05-25 | $11.63 | $11.68 | $11.61 | $11.61 | $6.08 | 46,824 |
2016-05-24 | $11.62 | $11.65 | $11.61 | $11.63 | $6.09 | 22,764 |
2016-05-23 | $11.50 | $11.61 | $11.50 | $11.60 | $6.08 | 15,212 |
2016-05-20 | $11.48 | $11.55 | $11.48 | $11.52 | $6.03 | 42,215 |
2016-05-19 | $11.46 | $11.53 | $11.45 | $11.49 | $6.02 | 75,033 |
2016-05-18 | $11.45 | $11.55 | $11.45 | $11.54 | $6.04 | 52,685 |
2016-05-17 | $11.42 | $11.50 | $11.42 | $11.47 | $6.01 | 29,374 |
2016-05-16 | $11.41 | $11.48 | $11.41 | $11.45 | $6.00 | 34,625 |
2016-05-13 | $11.38 | $11.45 | $11.38 | $11.39 | $5.97 | 67,674 |
2016-05-12 | $11.40 | $11.44 | $11.39 | $11.39 | $5.97 | 37,630 |
2016-05-11 | $11.41 | $11.43 | $11.39 | $11.41 | $5.98 | 67,390 |
2016-05-10 | $11.48 | $11.48 | $11.41 | $11.41 | $5.98 | 31,692 |
2016-05-09 | $11.46 | $11.49 | $11.41 | $11.43 | $5.99 | 53,744 |
2016-05-06 | $11.50 | $11.52 | $11.49 | $11.49 | $6.02 | 99,503 |
2016-05-05 | $11.53 | $11.54 | $11.52 | $11.52 | $6.03 | 52,094 |
2016-05-04 | $11.54 | $11.56 | $11.40 | $11.53 | $6.04 | 52,423 |
2016-05-03 | $11.59 | $11.59 | $11.55 | $11.56 | $6.05 | 44,283 |
2016-05-02 | $11.62 | $11.62 | $11.59 | $11.60 | $6.08 | 87,722 |
2016-04-29 | $11.61 | $11.64 | $11.60 | $11.62 | $6.09 | 29,081 |
2016-04-28 | $11.59 | $11.61 | $11.59 | $11.59 | $6.07 | 35,633 |
2016-04-27 | $11.55 | $11.62 | $11.55 | $11.61 | $6.08 | 69,528 |
2016-04-26 | $11.59 | $11.62 | $11.59 | $11.62 | $6.05 | 20,496 |
2016-04-25 | $11.59 | $11.60 | $11.56 | $11.60 | $6.04 | 28,105 |
2016-04-22 | $11.55 | $11.62 | $11.55 | $11.60 | $6.04 | 39,694 |
2016-04-21 | $11.45 | $11.60 | $11.44 | $11.59 | $6.04 | 63,152 |
2016-04-20 | $11.38 | $11.44 | $11.37 | $11.44 | $5.96 | 31,237 |
2016-04-19 | $11.31 | $11.41 | $11.31 | $11.40 | $5.94 | 35,273 |
2016-04-18 | $11.23 | $11.34 | $11.23 | $11.34 | $5.91 | 52,167 |
2016-04-15 | $11.24 | $11.30 | $11.24 | $11.27 | $5.87 | 48,267 |
2016-04-14 | $11.23 | $11.31 | $11.21 | $11.29 | $5.88 | 60,333 |
2016-04-13 | $11.22 | $11.27 | $11.18 | $11.27 | $5.87 | 61,131 |
2016-04-12 | $11.24 | $11.25 | $11.18 | $11.21 | $5.84 | 45,348 |
2016-04-11 | $11.26 | $11.28 | $11.23 | $11.25 | $5.86 | 37,177 |
2016-04-08 | $11.24 | $11.29 | $11.22 | $11.27 | $5.87 | 41,809 |
2016-04-07 | $11.20 | $11.24 | $11.20 | $11.23 | $5.85 | 21,763 |
2016-04-06 | $11.17 | $11.25 | $11.16 | $11.24 | $5.86 | 41,541 |
2016-04-05 | $11.12 | $11.20 | $11.12 | $11.18 | $5.82 | 40,414 |
2016-04-04 | $11.27 | $11.30 | $11.22 | $11.25 | $5.86 | 70,540 |
2016-04-01 | $11.25 | $11.31 | $11.25 | $11.30 | $5.89 | 13,213 |
2016-03-31 | $11.18 | $11.34 | $11.17 | $11.34 | $5.91 | 44,134 |
2016-03-30 | $11.16 | $11.22 | $11.16 | $11.20 | $5.84 | 38,121 |
2016-03-29 | $11.16 | $11.16 | $11.11 | $11.14 | $5.80 | 40,352 |
2016-03-28 | $11.18 | $11.23 | $11.16 | $11.21 | $5.81 | 76,718 |
2016-03-24 | $11.31 | $11.32 | $11.17 | $11.17 | $5.79 | 52,525 |
2016-03-23 | $11.30 | $11.36 | $11.28 | $11.36 | $5.89 | 34,615 |
2016-03-22 | $11.21 | $11.29 | $11.21 | $11.29 | $5.85 | 30,621 |
2016-03-21 | $11.18 | $11.25 | $11.18 | $11.25 | $5.83 | 66,275 |
2016-03-18 | $11.14 | $11.21 | $11.14 | $11.20 | $5.80 | 29,826 |
2016-03-17 | $11.12 | $11.17 | $11.12 | $11.16 | $5.78 | 43,593 |
2016-03-16 | $11.06 | $11.15 | $11.06 | $11.15 | $5.78 | 39,378 |
2016-03-15 | $11.07 | $11.11 | $11.04 | $11.09 | $5.75 | 78,958 |
2016-03-14 | $11.06 | $11.11 | $11.05 | $11.07 | $5.74 | 34,582 |
2016-03-11 | $11.03 | $11.10 | $11.03 | $11.07 | $5.74 | 87,480 |
2016-03-10 | $11.05 | $11.07 | $11.01 | $11.01 | $5.70 | 81,492 |
2016-03-09 | $10.99 | $11.04 | $10.99 | $11.02 | $5.71 | 79,807 |
2016-03-08 | $10.93 | $11.05 | $10.92 | $10.97 | $5.68 | 74,658 |
2016-03-07 | $10.94 | $10.98 | $10.91 | $10.96 | $5.68 | 59,705 |
2016-03-04 | $10.86 | $11.00 | $10.86 | $10.94 | $5.67 | 50,526 |
2016-03-03 | $10.79 | $10.91 | $10.78 | $10.86 | $5.63 | 63,166 |
2016-03-02 | $10.79 | $10.79 | $10.72 | $10.77 | $5.58 | 76,322 |
2016-03-01 | $10.74 | $10.83 | $10.70 | $10.83 | $5.61 | 69,828 |
2016-02-29 | $10.64 | $10.76 | $10.64 | $10.73 | $5.56 | 38,847 |
2016-02-26 | $10.62 | $10.68 | $10.61 | $10.67 | $5.53 | 151,649 |
2016-02-25 | $10.56 | $10.61 | $10.54 | $10.60 | $5.49 | 279,848 |
2016-02-24 | $10.57 | $10.69 | $10.57 | $10.68 | $5.50 | 62,992 |
2016-02-23 | $10.57 | $10.68 | $10.55 | $10.63 | $5.48 | 110,468 |
2016-02-22 | $10.60 | $10.64 | $10.56 | $10.59 | $5.45 | 56,762 |
2016-02-19 | $10.53 | $10.57 | $10.46 | $10.53 | $5.42 | 54,673 |
2016-02-18 | $10.52 | $10.57 | $10.49 | $10.53 | $5.42 | 70,568 |
2016-02-17 | $10.48 | $10.57 | $10.47 | $10.57 | $5.44 | 64,904 |
2016-02-16 | $10.40 | $10.47 | $10.35 | $10.46 | $5.39 | 54,062 |
2016-02-12 | $10.29 | $10.51 | $10.24 | $10.37 | $5.34 | 69,920 |
2016-02-11 | $10.36 | $10.36 | $10.25 | $10.25 | $5.28 | 47,681 |
2016-02-10 | $10.40 | $10.44 | $10.37 | $10.43 | $5.37 | 23,200 |
2016-02-09 | $10.35 | $10.45 | $10.35 | $10.39 | $5.35 | 50,008 |
2016-02-08 | $10.50 | $10.50 | $10.41 | $10.44 | $5.38 | 38,978 |
2016-02-05 | $10.56 | $10.62 | $10.55 | $10.55 | $5.43 | 47,907 |
2016-02-04 | $10.56 | $10.62 | $10.56 | $10.60 | $5.46 | 48,476 |
2016-02-03 | $10.57 | $10.61 | $10.51 | $10.59 | $5.45 | 43,927 |
2016-02-02 | $10.42 | $10.58 | $10.40 | $10.50 | $5.41 | 139,630 |
2016-02-01 | $10.66 | $10.68 | $10.60 | $10.66 | $5.49 | 44,200 |
2016-01-29 | $10.74 | $10.74 | $10.56 | $10.72 | $5.52 | 76,765 |
2016-01-28 | $10.63 | $10.74 | $10.60 | $10.62 | $5.47 | 21,732 |
2016-01-27 | $10.58 | $10.64 | $10.43 | $10.61 | $5.47 | 74,613 |
2016-01-26 | $10.42 | $10.69 | $10.39 | $10.69 | $5.47 | 57,516 |
2016-01-25 | $10.43 | $10.51 | $10.36 | $10.49 | $5.37 | 54,786 |
2016-01-22 | $10.26 | $10.49 | $10.26 | $10.46 | $5.36 | 98,122 |
2016-01-21 | $10.18 | $10.37 | $10.18 | $10.22 | $5.23 | 88,912 |
2016-01-20 | $10.20 | $10.23 | $10.11 | $10.18 | $5.21 | 111,435 |
2016-01-19 | $10.53 | $10.60 | $10.24 | $10.30 | $5.27 | 102,572 |
2016-01-15 | $10.54 | $10.55 | $10.41 | $10.53 | $5.39 | 117,412 |
2016-01-14 | $10.51 | $10.65 | $10.46 | $10.64 | $5.45 | 197,791 |
2016-01-13 | $10.62 | $10.67 | $10.54 | $10.55 | $5.40 | 111,280 |
2016-01-12 | $10.67 | $10.77 | $10.62 | $10.63 | $5.44 | 291,882 |
2016-01-11 | $10.74 | $10.77 | $10.59 | $10.62 | $5.44 | 90,799 |
2016-01-08 | $10.84 | $10.97 | $10.70 | $10.76 | $5.51 | 92,516 |
2016-01-07 | $10.79 | $10.87 | $10.78 | $10.82 | $5.54 | 53,316 |
2016-01-06 | $10.72 | $10.92 | $10.71 | $10.89 | $5.58 | 85,208 |
2016-01-05 | $10.74 | $10.83 | $10.74 | $10.83 | $5.55 | 18,360 |
2016-01-04 | $10.67 | $10.82 | $10.64 | $10.71 | $5.48 | 43,890 |
2015-12-31 | $10.78 | $10.80 | $10.69 | $10.72 | $5.49 | 84,088 |
2015-12-30 | $10.75 | $10.80 | $10.71 | $10.75 | $5.51 | 45,593 |
2015-12-29 | $10.95 | $10.95 | $10.77 | $10.79 | $5.53 | 88,181 |
2015-12-28 | $10.92 | $10.99 | $10.88 | $10.94 | $5.57 | 83,993 |
2015-12-24 | $10.99 | $11.05 | $10.99 | $10.99 | $5.60 | 31,405 |
2015-12-23 | $10.88 | $11.05 | $10.87 | $11.05 | $5.63 | 96,695 |
2015-12-22 | $10.83 | $10.88 | $10.77 | $10.88 | $5.54 | 116,565 |
2015-12-21 | $10.75 | $10.83 | $10.75 | $10.82 | $5.51 | 98,911 |
2015-12-18 | $10.73 | $10.77 | $10.70 | $10.77 | $5.48 | 96,871 |
2015-12-17 | $10.59 | $10.73 | $10.55 | $10.73 | $5.46 | 97,714 |
2015-12-16 | $10.45 | $10.67 | $10.45 | $10.63 | $5.41 | 54,762 |
2015-12-15 | $10.32 | $10.45 | $10.32 | $10.45 | $5.32 | 100,513 |
2015-12-14 | $10.42 | $10.52 | $10.18 | $10.28 | $5.23 | 131,703 |
2015-12-11 | $10.51 | $10.58 | $10.38 | $10.44 | $5.32 | 89,975 |
2015-12-10 | $10.67 | $10.70 | $10.58 | $10.60 | $5.40 | 75,751 |
2015-12-09 | $10.68 | $10.71 | $10.62 | $10.68 | $5.44 | 59,739 |
2015-12-08 | $10.69 | $10.69 | $10.60 | $10.66 | $5.43 | 57,414 |
2015-12-07 | $10.76 | $10.79 | $10.70 | $10.72 | $5.46 | 61,550 |
2015-12-04 | $10.85 | $10.86 | $10.80 | $10.83 | $5.51 | 52,576 |
2015-12-03 | $10.95 | $10.95 | $10.82 | $10.87 | $5.53 | 28,398 |
2015-12-02 | $10.95 | $10.96 | $10.91 | $10.92 | $5.56 | 30,711 |
2015-12-01 | $10.92 | $10.95 | $10.90 | $10.93 | $5.57 | 25,886 |
2015-11-30 | $10.89 | $10.94 | $10.88 | $10.90 | $5.55 | 41,736 |
2015-11-27 | $10.86 | $10.93 | $10.84 | $10.89 | $5.54 | 18,192 |
2015-11-25 | $10.86 | $10.89 | $10.82 | $10.89 | $5.54 | 29,472 |
2015-11-24 | $10.87 | $10.94 | $10.84 | $10.94 | $5.54 | 42,263 |
2015-11-23 | $10.89 | $10.93 | $10.85 | $10.88 | $5.51 | 49,313 |
2015-11-20 | $10.90 | $10.93 | $10.84 | $10.91 | $5.52 | 46,192 |
2015-11-19 | $10.88 | $10.99 | $10.78 | $10.92 | $5.53 | 138,813 |
2015-11-18 | $10.90 | $10.92 | $10.83 | $10.92 | $5.53 | 52,335 |
2015-11-17 | $10.95 | $10.96 | $10.83 | $10.87 | $5.50 | 43,227 |
2015-11-16 | $10.96 | $10.99 | $10.89 | $10.93 | $5.53 | 46,314 |
2015-11-13 | $11.03 | $11.04 | $10.95 | $10.99 | $5.56 | 32,310 |
2015-11-12 | $11.01 | $11.07 | $10.98 | $11.04 | $5.59 | 29,396 |
2015-11-11 | $11.15 | $11.15 | $11.05 | $11.07 | $5.60 | 27,727 |
2015-11-10 | $11.12 | $11.18 | $11.10 | $11.12 | $5.63 | 34,628 |
2015-11-09 | $11.24 | $11.24 | $11.15 | $11.17 | $5.66 | 55,908 |
2015-11-06 | $11.25 | $11.25 | $11.19 | $11.24 | $5.69 | 38,927 |
2015-11-05 | $11.28 | $11.30 | $11.23 | $11.30 | $5.72 | 34,117 |
2015-11-04 | $11.25 | $11.30 | $11.23 | $11.29 | $5.72 | 34,923 |
2015-11-03 | $11.19 | $11.27 | $11.19 | $11.26 | $5.70 | 42,832 |
2015-11-02 | $11.22 | $11.28 | $11.19 | $11.21 | $5.68 | 49,523 |
2015-10-30 | $11.23 | $11.23 | $11.18 | $11.23 | $5.69 | 36,179 |
2015-10-29 | $11.26 | $11.32 | $11.18 | $11.20 | $5.67 | 36,818 |
2015-10-28 | $11.26 | $11.30 | $11.22 | $11.30 | $5.72 | 86,085 |
2015-10-27 | $11.28 | $11.35 | $11.26 | $11.35 | $5.71 | 66,364 |
2015-10-26 | $11.34 | $11.35 | $11.30 | $11.32 | $5.70 | 26,887 |
2015-10-23 | $11.40 | $11.41 | $11.32 | $11.37 | $5.73 | 290,558 |
2015-10-22 | $11.32 | $11.41 | $11.32 | $11.41 | $5.75 | 93,645 |
2015-10-21 | $11.31 | $11.34 | $11.22 | $11.32 | $5.70 | 50,046 |
2015-10-20 | $11.17 | $11.35 | $11.17 | $11.35 | $5.71 | 68,713 |
2015-10-19 | $11.14 | $11.26 | $11.11 | $11.26 | $5.67 | 77,301 |
2015-10-16 | $11.01 | $11.13 | $10.98 | $11.13 | $5.60 | 78,223 |
2015-10-15 | $11.00 | $11.07 | $10.97 | $11.03 | $5.55 | 75,815 |
2015-10-14 | $11.09 | $11.24 | $10.88 | $10.88 | $5.48 | 113,889 |
2015-10-13 | $11.07 | $11.15 | $11.02 | $11.05 | $5.56 | 79,963 |
2015-10-12 | $11.23 | $11.26 | $11.08 | $11.08 | $5.58 | 33,940 |
2015-10-09 | $11.24 | $11.32 | $11.21 | $11.25 | $5.66 | 63,260 |
2015-10-08 | $11.09 | $11.30 | $11.05 | $11.30 | $5.69 | 142,119 |
2015-10-07 | $10.94 | $11.10 | $10.94 | $11.10 | $5.59 | 45,270 |
2015-10-06 | $10.92 | $10.98 | $10.89 | $10.98 | $5.53 | 27,990 |
2015-10-05 | $10.78 | $10.92 | $10.78 | $10.90 | $5.49 | 50,625 |
2015-10-02 | $10.79 | $10.82 | $10.61 | $10.80 | $5.44 | 80,730 |
2015-10-01 | $10.87 | $10.91 | $10.71 | $10.84 | $5.46 | 69,510 |
2015-09-30 | $10.90 | $10.93 | $10.78 | $10.90 | $5.49 | 88,853 |
2015-09-29 | $10.85 | $10.91 | $10.71 | $10.90 | $5.49 | 65,027 |
2015-09-28 | $11.06 | $11.06 | $10.79 | $10.90 | $5.49 | 69,906 |
2015-09-25 | $11.05 | $11.14 | $11.04 | $11.14 | $5.58 | 44,398 |
2015-09-24 | $11.06 | $11.07 | $11.04 | $11.06 | $5.54 | 22,413 |
2015-09-23 | $11.12 | $11.12 | $11.04 | $11.09 | $5.55 | 33,390 |
2015-09-22 | $11.03 | $11.12 | $11.03 | $11.08 | $5.55 | 53,565 |
2015-09-21 | $11.12 | $11.17 | $11.07 | $11.09 | $5.55 | 23,584 |
2015-09-18 | $11.17 | $11.20 | $11.13 | $11.13 | $5.57 | 34,766 |
2015-09-17 | $11.11 | $11.20 | $11.08 | $11.19 | $5.60 | 52,411 |
2015-09-16 | $11.14 | $11.16 | $11.10 | $11.14 | $5.58 | 64,931 |
2015-09-15 | $11.17 | $11.20 | $11.12 | $11.15 | $5.58 | 75,436 |
2015-09-14 | $11.20 | $11.23 | $11.15 | $11.19 | $5.60 | 41,958 |
2015-09-11 | $11.20 | $11.23 | $11.20 | $11.22 | $5.62 | 22,313 |
2015-09-10 | $11.24 | $11.26 | $11.21 | $11.25 | $5.63 | 56,154 |
2015-09-09 | $11.26 | $11.26 | $11.23 | $11.23 | $5.62 | 34,755 |
2015-09-08 | $11.28 | $11.31 | $11.23 | $11.25 | $5.63 | 45,173 |
2015-09-04 | $11.25 | $11.26 | $11.23 | $11.25 | $5.63 | 30,787 |
2015-09-03 | $11.24 | $11.29 | $11.23 | $11.27 | $5.64 | 34,856 |
2015-09-02 | $11.18 | $11.24 | $11.17 | $11.24 | $5.63 | 31,531 |
2015-09-01 | $11.15 | $11.24 | $11.09 | $11.22 | $5.62 | 46,859 |
2015-08-31 | $11.16 | $11.20 | $11.13 | $11.19 | $5.60 | 54,374 |