Global X MSCI Greece ETF (GREK) Exchange: NYSE ARCA
Data as of April 25, 2024
$39.31 ($0.38) 0.98%
Global X MSCI Greece ETF - Daily Information
Click for more stock information on Global X MSCI Greece ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $39.16 |
Previous Close | $39.31 |
High | $39.48 |
Low | $38.78 |
Adjusted Open | $39.16 |
Previous Adjusted Close | $39.31 |
Adjusted High | $39.48 |
Adjusted Low | $38.78 |
About Global X MSCI Greece ETF (GREK)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to Greece. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is designed to represent the performance of the broad Greece equity universe, as defined by MSCI, Inc. ("MSCI"), the provider of the Underlying Index ("Index Provider"). The broad Greece equity universe includes securities that are classified in Greece according to the MSCI Global Investable Market Index Methodology, together with companies that are headquartered or listed in Greece and carry out the majority of their operations in Greece. The Underlying Index also applies minimum liquidity thresholds as criteria for company inclusion. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the banking industry and had significant exposure to the financials sector.
Invest in Global X MSCI Greece ETF (GREK)
Historical Stock Data for Global X MSCI Greece ETF (GREK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-05 | $39.16 | $39.48 | $38.78 | $39.31 | $39.31 | 14,878 |
2024-04-04 | $39.34 | $39.61 | $38.74 | $38.93 | $38.93 | 79,494 |
2024-04-03 | $39.04 | $39.47 | $39.04 | $39.23 | $39.23 | 13,935 |
2024-04-02 | $39.15 | $39.26 | $39.00 | $39.10 | $39.10 | 109,663 |
2024-04-01 | $40.15 | $40.15 | $39.86 | $39.89 | $39.89 | 19,652 |
2024-03-28 | $40.07 | $40.18 | $40.01 | $40.01 | $40.01 | 9,008 |
2024-03-27 | $40.14 | $40.27 | $40.10 | $40.14 | $40.14 | 14,006 |
2024-03-26 | $40.50 | $40.68 | $40.31 | $40.39 | $40.39 | 36,438 |
2024-03-25 | $40.56 | $40.69 | $40.51 | $40.66 | $40.66 | 10,220 |
2024-03-22 | $40.54 | $40.62 | $40.32 | $40.51 | $40.51 | 8,664 |
2024-03-21 | $40.65 | $40.85 | $40.53 | $40.83 | $40.83 | 8,845 |
2024-03-20 | $40.17 | $40.73 | $39.92 | $40.73 | $40.73 | 33,884 |
2024-03-19 | $40.15 | $40.15 | $39.90 | $39.92 | $39.92 | 18,266 |
2024-03-18 | $40.21 | $40.35 | $39.95 | $40.14 | $40.14 | 65,484 |
2024-03-15 | $40.45 | $40.55 | $39.99 | $40.31 | $40.31 | 37,590 |
2024-03-14 | $40.04 | $40.39 | $39.87 | $40.33 | $40.33 | 42,625 |
2024-03-13 | $40.03 | $40.08 | $39.80 | $39.95 | $39.95 | 16,731 |
2024-03-12 | $39.67 | $39.96 | $39.54 | $39.96 | $39.96 | 46,691 |
2024-03-11 | $40.31 | $40.38 | $39.76 | $39.76 | $39.76 | 67,734 |
2024-03-08 | $41.12 | $41.12 | $40.63 | $40.83 | $40.83 | 40,769 |
2024-03-07 | $40.59 | $40.84 | $40.59 | $40.84 | $40.84 | 23,764 |
2024-03-06 | $40.94 | $41.16 | $40.64 | $40.95 | $40.95 | 48,955 |
2024-03-05 | $40.79 | $40.98 | $40.58 | $40.90 | $40.90 | 130,042 |
2024-03-04 | $41.01 | $41.06 | $40.59 | $40.82 | $40.82 | 102,162 |
2024-03-01 | $40.18 | $40.54 | $40.13 | $40.54 | $40.54 | 17,166 |
2024-02-29 | $40.38 | $40.47 | $40.09 | $40.12 | $40.12 | 45,154 |
2024-02-28 | $40.06 | $40.13 | $39.94 | $40.02 | $40.02 | 22,048 |
2024-02-27 | $40.32 | $40.32 | $40.15 | $40.24 | $40.24 | 7,857 |
2024-02-26 | $40.30 | $40.31 | $40.20 | $40.25 | $40.25 | 18,258 |
2024-02-23 | $40.28 | $40.48 | $40.14 | $40.22 | $40.22 | 38,033 |
2024-02-22 | $40.43 | $40.50 | $40.26 | $40.46 | $40.46 | 40,124 |
2024-02-21 | $40.28 | $40.50 | $40.11 | $40.35 | $40.35 | 44,781 |
2024-02-20 | $40.46 | $40.59 | $40.21 | $40.51 | $40.51 | 62,341 |
2024-02-16 | $39.83 | $39.95 | $39.52 | $39.94 | $39.94 | 19,300 |
2024-02-15 | $39.75 | $40.00 | $39.75 | $39.91 | $39.91 | 10,938 |
2024-02-14 | $39.64 | $40.01 | $39.51 | $39.95 | $39.95 | 26,433 |
2024-02-13 | $39.52 | $39.71 | $39.21 | $39.31 | $39.31 | 42,757 |
2024-02-12 | $39.84 | $39.99 | $39.75 | $39.87 | $39.87 | 37,136 |
2024-02-09 | $40.29 | $40.47 | $40.13 | $40.40 | $40.40 | 38,902 |
2024-02-08 | $40.11 | $40.38 | $40.11 | $40.38 | $40.38 | 27,763 |
2024-02-07 | $39.95 | $40.23 | $39.79 | $40.07 | $40.07 | 30,014 |
2024-02-06 | $39.99 | $40.29 | $39.95 | $40.20 | $40.20 | 45,280 |
2024-02-05 | $39.59 | $39.80 | $39.50 | $39.76 | $39.76 | 49,240 |
2024-02-02 | $39.53 | $39.63 | $39.44 | $39.50 | $39.50 | 16,696 |
2024-02-01 | $39.15 | $39.60 | $39.15 | $39.54 | $39.54 | 29,600 |
2024-01-31 | $39.22 | $39.34 | $38.77 | $38.96 | $38.96 | 22,264 |
2024-01-30 | $38.70 | $38.78 | $38.44 | $38.63 | $38.63 | 20,979 |
2024-01-29 | $38.55 | $38.65 | $38.25 | $38.60 | $38.60 | 12,682 |
2024-01-26 | $38.61 | $38.91 | $38.61 | $38.80 | $38.80 | 56,870 |
2024-01-25 | $38.84 | $38.84 | $38.51 | $38.51 | $38.51 | 36,496 |
2024-01-24 | $39.07 | $39.31 | $38.93 | $39.16 | $39.16 | 266,836 |
2024-01-23 | $38.50 | $38.70 | $38.24 | $38.58 | $38.58 | 27,120 |
2024-01-22 | $38.64 | $38.90 | $38.55 | $38.78 | $38.78 | 70,155 |
2024-01-19 | $38.39 | $38.47 | $38.11 | $38.43 | $38.43 | 26,581 |
2024-01-18 | $38.27 | $38.53 | $38.23 | $38.46 | $38.46 | 11,009 |
2024-01-17 | $38.07 | $38.10 | $37.92 | $38.09 | $38.09 | 28,070 |
2024-01-16 | $38.28 | $38.28 | $37.90 | $37.99 | $37.99 | 71,995 |
2024-01-12 | $38.91 | $39.15 | $38.77 | $39.02 | $39.02 | 51,742 |
2024-01-11 | $38.84 | $38.97 | $38.57 | $38.79 | $38.79 | 24,915 |
2024-01-10 | $38.50 | $38.89 | $38.44 | $38.65 | $38.65 | 27,791 |
2024-01-09 | $38.42 | $38.49 | $38.14 | $38.42 | $38.42 | 38,880 |
2024-01-08 | $37.82 | $38.17 | $37.82 | $38.14 | $38.14 | 34,252 |
2024-01-05 | $37.33 | $37.63 | $37.14 | $37.30 | $37.30 | 11,064 |
2024-01-04 | $37.33 | $37.61 | $37.28 | $37.32 | $37.32 | 53,269 |
2024-01-03 | $36.90 | $37.10 | $36.74 | $36.85 | $36.85 | 44,889 |
2024-01-02 | $37.15 | $37.38 | $37.10 | $37.10 | $37.10 | 40,182 |
2023-12-29 | $37.16 | $37.47 | $37.01 | $37.05 | $37.05 | 29,326 |
2023-12-28 | $37.26 | $37.26 | $37.03 | $37.05 | $37.05 | 17,166 |
2023-12-27 | $38.01 | $38.33 | $38.01 | $38.25 | $37.49 | 28,652 |
2023-12-26 | $37.95 | $38.11 | $37.73 | $37.99 | $37.24 | 40,626 |
2023-12-22 | $38.00 | $38.14 | $37.83 | $37.88 | $37.88 | 12,533 |
2023-12-21 | $38.18 | $38.38 | $38.07 | $38.38 | $38.38 | 41,558 |
2023-12-20 | $38.09 | $38.22 | $37.66 | $37.66 | $37.66 | 16,073 |
2023-12-19 | $37.97 | $38.21 | $37.91 | $38.08 | $38.08 | 124,154 |
2023-12-18 | $37.43 | $37.68 | $37.40 | $37.56 | $37.56 | 8,629 |
2023-12-15 | $37.44 | $37.55 | $37.11 | $37.13 | $37.13 | 16,572 |
2023-12-14 | $37.87 | $38.00 | $37.70 | $38.00 | $38.00 | 10,633 |
2023-12-13 | $37.04 | $37.67 | $36.94 | $37.65 | $37.65 | 57,168 |
2023-12-12 | $36.70 | $36.87 | $36.58 | $36.87 | $36.87 | 12,236 |
2023-12-11 | $36.37 | $36.46 | $36.17 | $36.25 | $36.25 | 9,975 |
2023-12-08 | $36.11 | $36.44 | $36.05 | $36.43 | $36.43 | 10,609 |
2023-12-07 | $36.41 | $36.45 | $36.21 | $36.29 | $36.29 | 18,778 |
2023-12-06 | $36.73 | $36.73 | $36.24 | $36.43 | $36.43 | 35,062 |
2023-12-05 | $36.65 | $36.75 | $36.38 | $36.51 | $36.51 | 13,816 |
2023-12-04 | $37.12 | $37.12 | $36.69 | $36.97 | $36.97 | 25,345 |
2023-12-01 | $37.12 | $37.47 | $37.11 | $37.46 | $37.46 | 24,300 |
2023-11-30 | $37.47 | $37.49 | $37.17 | $37.40 | $37.40 | 15,612 |
2023-11-29 | $37.40 | $37.54 | $37.30 | $37.47 | $37.47 | 18,708 |
2023-11-28 | $37.33 | $37.51 | $37.28 | $37.28 | $37.28 | 22,831 |
2023-11-27 | $37.18 | $37.18 | $36.91 | $37.03 | $37.03 | 16,358 |
2023-11-24 | $37.17 | $37.34 | $36.68 | $37.22 | $37.22 | 62,039 |
2023-11-22 | $36.83 | $36.94 | $36.72 | $36.80 | $36.80 | 21,790 |
2023-11-21 | $36.65 | $36.65 | $36.40 | $36.56 | $36.56 | 88,793 |
2023-11-20 | $36.83 | $37.05 | $36.82 | $37.01 | $37.01 | 19,263 |
2023-11-17 | $36.70 | $36.94 | $36.62 | $36.86 | $36.86 | 16,798 |
2023-11-16 | $36.28 | $36.34 | $36.03 | $36.25 | $36.25 | 22,115 |
2023-11-15 | $36.07 | $36.34 | $36.02 | $36.23 | $36.23 | 15,077 |
2023-11-14 | $35.94 | $36.40 | $35.94 | $36.36 | $36.36 | 37,518 |
2023-11-13 | $34.65 | $35.04 | $34.58 | $34.92 | $34.92 | 68,251 |
2023-11-10 | $34.54 | $35.25 | $34.36 | $34.96 | $34.96 | 30,908 |
2023-11-09 | $34.86 | $35.21 | $34.62 | $34.84 | $34.84 | 75,715 |
2023-11-08 | $35.12 | $35.37 | $35.03 | $35.26 | $35.26 | 11,091 |
2023-11-07 | $35.17 | $35.32 | $35.03 | $35.24 | $35.24 | 20,174 |
2023-11-06 | $35.34 | $35.74 | $35.34 | $35.57 | $35.57 | 90,957 |
2023-11-03 | $35.00 | $35.23 | $34.82 | $34.92 | $34.92 | 30,259 |
2023-11-02 | $34.36 | $34.76 | $34.36 | $34.68 | $34.68 | 80,639 |
2023-11-01 | $33.49 | $33.78 | $33.40 | $33.71 | $33.71 | 19,964 |
2023-10-31 | $33.80 | $33.85 | $33.57 | $33.66 | $33.66 | 15,640 |
2023-10-30 | $33.60 | $33.80 | $33.41 | $33.80 | $33.80 | 31,864 |
2023-10-27 | $33.40 | $33.47 | $33.13 | $33.27 | $33.27 | 20,368 |
2023-10-26 | $33.22 | $33.46 | $33.07 | $33.31 | $33.31 | 66,266 |
2023-10-25 | $33.77 | $33.81 | $33.42 | $33.43 | $33.43 | 85,754 |
2023-10-24 | $34.10 | $34.11 | $33.82 | $33.94 | $33.94 | 175,865 |
2023-10-23 | $33.19 | $33.88 | $33.15 | $33.78 | $33.78 | 186,477 |
2023-10-20 | $33.01 | $33.21 | $32.68 | $32.89 | $32.89 | 19,497 |
2023-10-19 | $33.07 | $33.25 | $32.93 | $32.97 | $32.97 | 34,280 |
2023-10-18 | $33.02 | $33.15 | $32.88 | $32.88 | $32.88 | 22,034 |
2023-10-17 | $32.71 | $33.11 | $32.71 | $32.99 | $32.99 | 14,979 |
2023-10-16 | $32.63 | $33.00 | $32.63 | $32.92 | $32.92 | 25,115 |
2023-10-13 | $32.66 | $32.85 | $32.39 | $32.44 | $32.44 | 30,386 |
2023-10-12 | $33.00 | $33.09 | $32.81 | $32.89 | $32.89 | 48,769 |
2023-10-11 | $32.85 | $33.22 | $32.85 | $33.00 | $33.00 | 49,355 |
2023-10-10 | $32.16 | $32.55 | $32.16 | $32.36 | $32.36 | 87,042 |
2023-10-09 | $30.77 | $31.10 | $30.67 | $30.94 | $30.94 | 70,598 |
2023-10-06 | $31.43 | $31.98 | $31.34 | $31.84 | $31.84 | 78,776 |
2023-10-05 | $32.03 | $32.03 | $31.84 | $31.90 | $31.90 | 19,048 |
2023-10-04 | $32.15 | $32.43 | $32.08 | $32.30 | $32.30 | 48,320 |
2023-10-03 | $32.13 | $32.15 | $31.80 | $31.87 | $31.87 | 86,249 |
2023-10-02 | $32.96 | $32.99 | $32.51 | $32.62 | $32.62 | 136,333 |
2023-09-29 | $33.54 | $33.74 | $33.22 | $33.23 | $33.23 | 24,108 |
2023-09-28 | $32.96 | $33.20 | $32.81 | $33.01 | $33.01 | 34,077 |
2023-09-27 | $33.19 | $33.40 | $32.88 | $33.13 | $33.13 | 54,678 |
2023-09-26 | $34.07 | $34.16 | $33.84 | $33.90 | $33.90 | 39,419 |
2023-09-25 | $34.10 | $34.30 | $33.99 | $34.07 | $34.07 | 41,425 |
2023-09-22 | $33.99 | $34.30 | $33.95 | $34.07 | $34.07 | 31,026 |
2023-09-21 | $33.43 | $33.55 | $33.27 | $33.34 | $33.34 | 78,844 |
2023-09-20 | $33.55 | $33.59 | $33.03 | $33.04 | $33.04 | 67,415 |
2023-09-19 | $34.22 | $34.53 | $34.04 | $34.26 | $34.26 | 54,627 |
2023-09-18 | $35.12 | $35.31 | $35.08 | $35.09 | $35.09 | 52,278 |
2023-09-15 | $35.02 | $35.29 | $34.84 | $35.08 | $35.08 | 84,822 |
2023-09-14 | $34.32 | $34.49 | $34.32 | $34.42 | $34.42 | 26,381 |
2023-09-13 | $34.40 | $34.59 | $34.17 | $34.30 | $34.30 | 97,576 |
2023-09-12 | $34.94 | $35.06 | $34.75 | $34.93 | $34.93 | 65,633 |
2023-09-11 | $35.38 | $35.38 | $34.75 | $35.01 | $35.01 | 161,105 |
2023-09-08 | $35.37 | $35.60 | $35.34 | $35.50 | $35.50 | 23,910 |
2023-09-07 | $35.19 | $35.19 | $34.85 | $35.05 | $35.05 | 46,589 |
2023-09-06 | $35.85 | $35.92 | $35.65 | $35.82 | $35.82 | 54,089 |
2023-09-05 | $36.26 | $36.26 | $35.74 | $35.93 | $35.93 | 87,514 |
2023-09-01 | $37.80 | $37.82 | $36.89 | $37.06 | $37.06 | 100,148 |
2023-08-31 | $37.96 | $37.96 | $37.50 | $37.58 | $37.58 | 36,564 |
2023-08-30 | $38.19 | $38.42 | $38.06 | $38.16 | $38.16 | 28,371 |
2023-08-29 | $37.84 | $38.33 | $37.75 | $38.27 | $38.27 | 51,138 |
2023-08-28 | $37.59 | $37.98 | $37.59 | $37.86 | $37.86 | 43,265 |
2023-08-25 | $37.14 | $37.39 | $37.05 | $37.34 | $37.34 | 16,602 |
2023-08-24 | $37.42 | $37.52 | $36.85 | $36.91 | $36.91 | 79,375 |
2023-08-23 | $37.30 | $37.73 | $37.08 | $37.58 | $37.58 | 15,305 |
2023-08-22 | $37.51 | $37.66 | $37.40 | $37.45 | $37.45 | 65,375 |
2023-08-21 | $37.14 | $37.52 | $36.87 | $37.32 | $37.32 | 50,004 |
2023-08-18 | $36.50 | $36.86 | $36.07 | $36.78 | $36.78 | 39,901 |
2023-08-17 | $37.17 | $37.33 | $36.80 | $36.93 | $36.93 | 67,050 |
2023-08-16 | $36.88 | $37.10 | $36.74 | $36.80 | $36.80 | 56,332 |
2023-08-15 | $37.03 | $37.06 | $36.65 | $36.82 | $36.82 | 58,279 |
2023-08-14 | $37.02 | $37.27 | $36.79 | $37.27 | $37.27 | 145,485 |
2023-08-11 | $37.60 | $37.65 | $37.37 | $37.59 | $37.59 | 45,374 |
2023-08-10 | $38.50 | $38.72 | $38.15 | $38.19 | $38.19 | 40,681 |
2023-08-09 | $38.55 | $38.81 | $38.32 | $38.54 | $38.54 | 32,226 |
2023-08-08 | $38.35 | $38.78 | $38.19 | $38.52 | $38.52 | 54,161 |
2023-08-07 | $38.79 | $39.10 | $38.58 | $39.04 | $39.04 | 52,550 |
2023-08-04 | $38.70 | $39.12 | $38.43 | $38.54 | $38.54 | 49,953 |
2023-08-03 | $38.07 | $38.69 | $38.07 | $38.59 | $38.59 | 42,102 |
2023-08-02 | $38.08 | $38.19 | $37.75 | $37.95 | $37.95 | 76,563 |
2023-08-01 | $38.81 | $38.81 | $38.28 | $38.51 | $38.51 | 158,259 |
2023-07-31 | $39.35 | $39.44 | $39.03 | $39.07 | $39.07 | 71,965 |
2023-07-28 | $38.92 | $39.46 | $38.82 | $39.02 | $39.02 | 62,914 |
2023-07-27 | $39.61 | $39.69 | $38.92 | $39.13 | $39.13 | 80,085 |
2023-07-26 | $39.59 | $39.99 | $39.59 | $39.99 | $39.99 | 73,361 |
2023-07-25 | $39.62 | $39.80 | $39.42 | $39.65 | $39.65 | 171,188 |
2023-07-24 | $39.54 | $39.72 | $39.42 | $39.59 | $39.59 | 49,175 |
2023-07-21 | $39.76 | $39.86 | $39.55 | $39.71 | $39.71 | 29,603 |
2023-07-20 | $39.99 | $39.99 | $39.54 | $39.77 | $39.77 | 107,125 |
2023-07-19 | $39.80 | $39.92 | $39.34 | $39.50 | $39.50 | 68,841 |
2023-07-18 | $39.31 | $39.47 | $39.24 | $39.32 | $39.32 | 172,444 |
2023-07-17 | $38.88 | $39.09 | $38.57 | $38.91 | $38.91 | 57,338 |
2023-07-14 | $39.15 | $39.36 | $39.01 | $39.03 | $39.03 | 58,410 |
2023-07-13 | $39.11 | $39.38 | $39.00 | $39.06 | $39.06 | 80,436 |
2023-07-12 | $38.97 | $39.31 | $38.85 | $39.09 | $39.09 | 128,756 |
2023-07-11 | $38.39 | $38.73 | $38.31 | $38.54 | $38.54 | 137,783 |
2023-07-10 | $37.63 | $37.70 | $37.40 | $37.51 | $37.51 | 104,338 |
2023-07-07 | $37.04 | $37.50 | $36.90 | $37.36 | $37.36 | 221,527 |
2023-07-06 | $37.08 | $37.08 | $36.59 | $36.86 | $36.86 | 110,160 |
2023-07-05 | $37.47 | $37.48 | $37.21 | $37.37 | $37.37 | 126,484 |
2023-07-03 | $37.30 | $37.50 | $37.16 | $37.43 | $37.43 | 39,986 |
2023-06-30 | $37.14 | $37.30 | $36.84 | $37.13 | $37.13 | 167,450 |
2023-06-29 | $36.77 | $37.04 | $36.77 | $37.02 | $37.02 | 59,246 |
2023-06-28 | $36.31 | $36.38 | $36.10 | $36.22 | $36.01 | 60,696 |
2023-06-27 | $35.95 | $36.20 | $35.93 | $36.02 | $36.02 | 48,565 |
2023-06-26 | $35.96 | $35.96 | $35.43 | $35.56 | $35.56 | 84,816 |
2023-06-23 | $36.64 | $36.90 | $36.52 | $36.65 | $36.65 | 141,577 |
2023-06-22 | $36.77 | $36.79 | $36.52 | $36.67 | $36.67 | 78,055 |
2023-06-21 | $36.75 | $37.05 | $36.73 | $37.01 | $37.01 | 75,697 |
2023-06-20 | $36.68 | $36.68 | $36.33 | $36.46 | $36.46 | 58,754 |
2023-06-16 | $37.00 | $37.20 | $36.86 | $36.89 | $36.89 | 85,225 |
2023-06-15 | $36.46 | $36.92 | $36.28 | $36.77 | $36.77 | 69,302 |
2023-06-14 | $36.47 | $36.59 | $36.12 | $36.42 | $36.42 | 59,448 |
2023-06-13 | $36.05 | $36.32 | $36.02 | $36.26 | $36.26 | 26,168 |
2023-06-12 | $35.85 | $36.00 | $35.64 | $35.96 | $35.96 | 88,346 |
2023-06-09 | $35.82 | $35.93 | $35.60 | $35.72 | $35.72 | 45,117 |
2023-06-08 | $35.39 | $35.70 | $35.23 | $35.61 | $35.61 | 24,585 |
2023-06-07 | $35.20 | $35.47 | $35.11 | $35.25 | $35.25 | 146,618 |
2023-06-06 | $34.86 | $35.15 | $34.72 | $35.15 | $35.15 | 131,036 |
2023-06-05 | $34.24 | $34.34 | $33.95 | $34.18 | $34.18 | 90,999 |
2023-06-02 | $34.45 | $34.48 | $34.20 | $34.31 | $34.31 | 128,678 |
2023-06-01 | $34.00 | $34.42 | $33.69 | $34.42 | $34.42 | 48,790 |
2023-05-31 | $34.14 | $34.22 | $33.71 | $34.00 | $34.00 | 114,095 |
2023-05-30 | $34.67 | $34.84 | $34.32 | $34.41 | $34.41 | 47,023 |
2023-05-26 | $34.54 | $34.84 | $34.43 | $34.63 | $34.63 | 72,667 |
2023-05-25 | $34.04 | $34.28 | $33.88 | $34.09 | $34.09 | 20,962 |
2023-05-24 | $34.04 | $34.11 | $33.74 | $33.85 | $33.85 | 123,956 |
2023-05-23 | $34.42 | $34.54 | $34.18 | $34.25 | $34.25 | 133,589 |
2023-05-22 | $34.38 | $34.58 | $34.31 | $34.39 | $34.39 | 142,331 |
2023-05-19 | $32.18 | $32.18 | $31.83 | $31.99 | $31.99 | 80,357 |
2023-05-18 | $32.07 | $32.07 | $31.83 | $32.01 | $32.01 | 60,516 |
2023-05-17 | $32.28 | $32.45 | $32.13 | $32.36 | $32.36 | 42,822 |
2023-05-16 | $32.37 | $32.72 | $32.22 | $32.45 | $32.45 | 170,053 |
2023-05-15 | $31.98 | $32.07 | $31.75 | $32.05 | $32.05 | 30,407 |
2023-05-12 | $32.03 | $32.05 | $31.80 | $31.94 | $31.94 | 9,243 |
2023-05-11 | $32.27 | $32.30 | $32.03 | $32.25 | $32.25 | 61,544 |
2023-05-10 | $32.64 | $32.73 | $32.36 | $32.60 | $32.60 | 64,594 |
2023-05-09 | $32.28 | $32.42 | $32.25 | $32.42 | $32.42 | 92,022 |
2023-05-08 | $32.46 | $32.60 | $32.32 | $32.40 | $32.40 | 70,886 |
2023-05-05 | $31.81 | $32.25 | $31.79 | $32.20 | $32.20 | 20,373 |
2023-05-04 | $31.79 | $31.85 | $31.49 | $31.70 | $31.70 | 5,910 |
2023-05-03 | $31.55 | $31.80 | $31.50 | $31.61 | $31.61 | 19,027 |
2023-05-02 | $30.92 | $31.42 | $30.77 | $31.17 | $31.17 | 346,746 |
2023-05-01 | $31.39 | $31.54 | $31.23 | $31.43 | $31.43 | 78,334 |
2023-04-28 | $31.05 | $31.37 | $31.05 | $31.33 | $31.33 | 43,212 |
2023-04-27 | $31.55 | $31.70 | $31.05 | $31.69 | $31.69 | 46,410 |
2023-04-26 | $31.65 | $31.75 | $31.42 | $31.47 | $31.47 | 21,366 |
2023-04-25 | $31.63 | $31.63 | $31.00 | $31.02 | $31.02 | 36,914 |
2023-04-24 | $31.94 | $31.99 | $31.82 | $31.90 | $31.90 | 33,049 |
2023-04-21 | $32.16 | $32.25 | $31.94 | $32.25 | $32.25 | 51,744 |
2023-04-20 | $31.77 | $31.98 | $31.72 | $31.77 | $31.77 | 56,490 |
2023-04-19 | $32.13 | $32.13 | $31.89 | $31.95 | $31.95 | 230,653 |
2023-04-18 | $32.17 | $32.50 | $32.10 | $32.29 | $32.29 | 84,232 |
2023-04-17 | $31.97 | $32.22 | $31.83 | $31.99 | $31.99 | 39,465 |
2023-04-14 | $32.31 | $32.40 | $32.05 | $32.24 | $32.24 | 54,253 |
2023-04-13 | $32.00 | $32.39 | $32.00 | $32.30 | $32.30 | 103,800 |
2023-04-12 | $31.83 | $31.87 | $31.62 | $31.66 | $31.66 | 93,998 |
2023-04-11 | $31.39 | $31.60 | $31.23 | $31.45 | $31.45 | 167,993 |
2023-04-10 | $30.76 | $31.05 | $30.76 | $31.00 | $31.00 | 29,092 |
2023-04-06 | $30.80 | $31.08 | $30.77 | $30.89 | $30.89 | 40,121 |
2023-04-05 | $30.74 | $30.81 | $30.61 | $30.81 | $30.81 | 57,003 |
2023-04-04 | $30.90 | $30.95 | $30.63 | $30.71 | $30.71 | 26,745 |
2023-04-03 | $30.65 | $31.04 | $30.65 | $30.98 | $30.98 | 157,455 |
2023-03-31 | $30.51 | $30.54 | $30.25 | $30.36 | $30.36 | 132,188 |
2023-03-30 | $30.34 | $30.40 | $30.15 | $30.26 | $30.26 | 45,395 |
2023-03-29 | $29.73 | $29.88 | $29.58 | $29.79 | $29.79 | 26,200 |
2023-03-28 | $29.49 | $29.64 | $29.37 | $29.61 | $29.61 | 121,297 |
2023-03-27 | $29.70 | $29.81 | $29.50 | $29.79 | $29.79 | 141,852 |
2023-03-24 | $29.27 | $29.41 | $28.83 | $29.34 | $29.34 | 72,234 |
2023-03-23 | $30.44 | $30.65 | $30.05 | $30.12 | $30.12 | 68,995 |
2023-03-22 | $30.31 | $30.48 | $30.03 | $30.03 | $30.03 | 17,834 |
2023-03-21 | $30.06 | $30.65 | $30.06 | $30.61 | $30.61 | 157,756 |
2023-03-20 | $29.00 | $29.48 | $29.00 | $29.38 | $29.38 | 58,472 |
2023-03-17 | $29.11 | $29.21 | $28.78 | $28.83 | $28.83 | 37,760 |
2023-03-16 | $28.81 | $29.50 | $28.75 | $29.50 | $29.50 | 37,083 |
2023-03-15 | $29.18 | $29.30 | $28.77 | $29.15 | $29.15 | 75,730 |
2023-03-14 | $30.69 | $31.33 | $30.60 | $31.31 | $31.31 | 111,875 |
2023-03-13 | $29.76 | $30.31 | $29.27 | $30.04 | $30.04 | 74,085 |
2023-03-10 | $30.43 | $30.46 | $30.05 | $30.07 | $30.07 | 249,631 |
2023-03-09 | $30.96 | $31.07 | $30.39 | $30.44 | $30.44 | 78,992 |
2023-03-08 | $30.56 | $30.77 | $30.50 | $30.71 | $30.71 | 35,035 |
2023-03-07 | $31.18 | $31.30 | $30.66 | $30.75 | $30.75 | 161,637 |
2023-03-06 | $31.55 | $32.00 | $31.21 | $31.28 | $31.28 | 124,182 |
2023-03-03 | $32.37 | $32.73 | $32.21 | $32.51 | $32.51 | 256,746 |
2023-03-02 | $32.39 | $32.65 | $32.23 | $32.53 | $32.53 | 105,707 |
2023-03-01 | $32.91 | $33.12 | $32.66 | $32.76 | $32.76 | 210,434 |
2023-02-28 | $32.60 | $32.77 | $32.46 | $32.56 | $32.56 | 84,897 |
2023-02-27 | $32.34 | $32.54 | $32.22 | $32.45 | $32.45 | 64,598 |
2023-02-24 | $31.75 | $31.96 | $31.71 | $31.82 | $31.82 | 50,011 |
2023-02-23 | $32.15 | $32.31 | $31.88 | $32.15 | $32.15 | 127,172 |
2023-02-22 | $32.00 | $32.08 | $31.69 | $31.72 | $31.72 | 327,930 |
2023-02-21 | $32.43 | $32.77 | $32.43 | $32.57 | $32.57 | 322,936 |
2023-02-17 | $31.87 | $32.30 | $31.83 | $32.12 | $32.12 | 274,897 |
2023-02-16 | $31.66 | $32.18 | $31.48 | $31.82 | $31.82 | 227,205 |
2023-02-15 | $31.76 | $31.94 | $31.32 | $31.92 | $31.92 | 101,889 |
2023-02-14 | $31.93 | $32.24 | $31.66 | $32.18 | $32.18 | 437,091 |
2023-02-13 | $31.89 | $32.26 | $31.82 | $32.24 | $32.24 | 59,808 |
2023-02-10 | $31.29 | $31.32 | $31.16 | $31.23 | $31.23 | 32,247 |
2023-02-09 | $31.57 | $31.64 | $31.25 | $31.40 | $31.40 | 47,115 |
2023-02-08 | $31.00 | $31.27 | $30.59 | $31.06 | $31.06 | 50,512 |
2023-02-07 | $30.25 | $30.85 | $30.23 | $30.85 | $30.85 | 80,636 |
2023-02-06 | $30.22 | $30.36 | $30.05 | $30.23 | $30.23 | 71,217 |
2023-02-03 | $30.45 | $30.61 | $30.25 | $30.34 | $30.34 | 47,518 |
2023-02-02 | $30.86 | $30.86 | $30.40 | $30.56 | $30.56 | 34,262 |
2023-02-01 | $30.46 | $30.88 | $30.16 | $30.81 | $30.81 | 97,898 |
2023-01-31 | $30.04 | $30.50 | $30.02 | $30.42 | $30.42 | 120,719 |
2023-01-30 | $29.99 | $30.30 | $29.99 | $30.03 | $30.03 | 40,123 |
2023-01-27 | $29.79 | $29.99 | $29.77 | $29.96 | $29.96 | 36,819 |
2023-01-26 | $29.66 | $29.82 | $29.48 | $29.82 | $29.82 | 23,760 |
2023-01-25 | $29.09 | $29.57 | $29.01 | $29.42 | $29.42 | 13,144 |
2023-01-24 | $29.28 | $29.48 | $28.92 | $29.40 | $29.40 | 33,513 |
2023-01-23 | $29.28 | $29.68 | $29.28 | $29.61 | $29.61 | 35,110 |
2023-01-20 | $28.47 | $29.00 | $28.43 | $29.00 | $29.00 | 66,311 |
2023-01-19 | $28.39 | $28.45 | $28.14 | $28.45 | $28.45 | 67,530 |
2023-01-18 | $29.09 | $29.22 | $28.71 | $28.71 | $28.71 | 63,958 |
2023-01-17 | $28.95 | $29.32 | $28.68 | $29.00 | $29.00 | 194,015 |
2023-01-13 | $28.31 | $28.71 | $28.31 | $28.61 | $28.61 | 47,937 |
2023-01-12 | $28.15 | $28.52 | $28.06 | $28.48 | $28.48 | 30,977 |
2023-01-11 | $28.15 | $28.15 | $28.04 | $28.12 | $28.12 | 27,293 |
2023-01-10 | $27.99 | $28.15 | $27.94 | $28.15 | $28.15 | 21,279 |
2023-01-09 | $27.89 | $28.15 | $27.84 | $27.84 | $27.84 | 78,810 |
2023-01-06 | $27.05 | $28.00 | $27.05 | $27.84 | $27.84 | 27,417 |
2023-01-05 | $26.98 | $27.10 | $26.87 | $26.98 | $26.98 | 17,731 |
2023-01-04 | $27.00 | $27.10 | $26.81 | $27.03 | $27.03 | 11,204 |
2023-01-03 | $26.88 | $26.92 | $26.71 | $26.82 | $26.82 | 20,504 |
2022-12-30 | $26.57 | $26.74 | $26.48 | $26.64 | $26.64 | 23,774 |
2022-12-29 | $26.40 | $26.62 | $26.34 | $26.56 | $26.56 | 28,255 |
2022-12-28 | $27.25 | $27.26 | $26.87 | $26.90 | $26.22 | 16,970 |
2022-12-27 | $27.17 | $27.26 | $27.06 | $27.14 | $26.45 | 8,226 |
2022-12-23 | $26.96 | $27.25 | $26.91 | $27.18 | $26.49 | 19,943 |
2022-12-22 | $27.05 | $27.05 | $26.68 | $27.00 | $26.32 | 19,083 |
2022-12-21 | $27.08 | $27.33 | $27.08 | $27.28 | $26.59 | 15,454 |
2022-12-20 | $26.90 | $27.05 | $26.88 | $26.98 | $26.30 | 12,030 |
2022-12-19 | $26.95 | $26.99 | $26.77 | $26.77 | $26.09 | 12,991 |
2022-12-16 | $26.68 | $26.87 | $26.65 | $26.81 | $26.13 | 13,134 |
2022-12-15 | $27.11 | $27.11 | $26.95 | $27.04 | $26.36 | 3,700 |
2022-12-14 | $27.06 | $27.35 | $27.06 | $27.13 | $26.44 | 62,052 |
2022-12-13 | $27.09 | $27.25 | $26.50 | $26.80 | $26.12 | 65,970 |
2022-12-12 | $26.58 | $26.84 | $26.56 | $26.74 | $26.06 | 12,415 |
2022-12-09 | $26.60 | $26.80 | $26.49 | $26.53 | $26.53 | 9,644 |
2022-12-08 | $26.50 | $26.78 | $26.50 | $26.71 | $26.71 | 13,423 |
2022-12-07 | $26.32 | $26.56 | $26.30 | $26.44 | $26.44 | 21,205 |
2022-12-06 | $26.12 | $26.18 | $25.89 | $25.99 | $25.99 | 23,801 |
2022-12-05 | $26.42 | $26.50 | $26.05 | $26.05 | $26.05 | 7,351 |
2022-12-02 | $26.25 | $26.50 | $26.11 | $26.45 | $26.45 | 15,957 |
2022-12-01 | $26.79 | $27.00 | $26.73 | $26.91 | $26.91 | 14,243 |
2022-11-30 | $26.27 | $26.51 | $26.00 | $26.51 | $26.51 | 22,969 |
2022-11-29 | $25.96 | $26.28 | $25.96 | $26.16 | $26.16 | 17,244 |
2022-11-28 | $26.32 | $26.41 | $25.90 | $25.90 | $25.90 | 10,772 |
2022-11-25 | $26.32 | $26.60 | $26.32 | $26.54 | $26.54 | 4,871 |
2022-11-23 | $25.98 | $26.15 | $25.82 | $26.15 | $26.15 | 27,409 |
2022-11-22 | $25.59 | $25.88 | $25.59 | $25.88 | $25.88 | 1,982 |
2022-11-21 | $25.16 | $25.47 | $25.16 | $25.45 | $25.45 | 7,881 |
2022-11-18 | $25.47 | $25.58 | $25.45 | $25.53 | $25.53 | 8,003 |
2022-11-17 | $25.19 | $25.61 | $25.19 | $25.49 | $25.49 | 14,533 |
2022-11-16 | $25.60 | $25.60 | $25.45 | $25.55 | $25.55 | 6,797 |
2022-11-15 | $26.02 | $26.15 | $25.66 | $25.78 | $25.78 | 21,016 |
2022-11-14 | $25.78 | $25.94 | $25.66 | $25.72 | $25.72 | 7,949 |
2022-11-11 | $25.81 | $25.99 | $25.59 | $25.97 | $25.97 | 18,945 |
2022-11-10 | $25.58 | $25.75 | $25.38 | $25.75 | $25.75 | 10,689 |
2022-11-09 | $24.88 | $25.13 | $24.71 | $24.85 | $24.85 | 26,391 |
2022-11-08 | $24.91 | $25.17 | $24.81 | $25.02 | $25.02 | 15,840 |
2022-11-07 | $24.81 | $25.10 | $24.75 | $24.98 | $24.98 | 18,289 |
2022-11-04 | $24.24 | $24.59 | $24.12 | $24.57 | $24.57 | 8,159 |
2022-11-03 | $23.47 | $23.66 | $23.34 | $23.55 | $23.55 | 9,901 |
2022-11-02 | $24.00 | $24.35 | $23.70 | $23.70 | $23.70 | 73,429 |
2022-11-01 | $24.15 | $24.15 | $23.83 | $24.01 | $24.01 | 6,411 |
2022-10-31 | $23.87 | $24.07 | $23.85 | $24.01 | $24.01 | 16,313 |
2022-10-28 | $24.00 | $24.11 | $23.96 | $24.11 | $24.11 | 3,273 |
2022-10-27 | $24.00 | $24.19 | $23.91 | $23.98 | $23.98 | 3,727 |
2022-10-26 | $24.02 | $24.42 | $24.02 | $24.27 | $24.27 | 5,960 |
2022-10-25 | $23.77 | $24.00 | $23.75 | $24.00 | $24.00 | 3,691 |
2022-10-24 | $23.72 | $23.85 | $23.58 | $23.79 | $23.79 | 7,403 |
2022-10-21 | $23.21 | $23.65 | $23.19 | $23.65 | $23.65 | 10,266 |
2022-10-20 | $23.25 | $23.51 | $23.18 | $23.24 | $23.24 | 7,513 |
2022-10-19 | $23.11 | $23.32 | $22.97 | $23.05 | $23.05 | 37,248 |
2022-10-18 | $23.36 | $23.42 | $23.05 | $23.13 | $23.13 | 16,708 |
2022-10-17 | $22.86 | $23.07 | $22.86 | $22.97 | $22.97 | 6,314 |
2022-10-14 | $22.65 | $22.71 | $22.10 | $22.17 | $22.17 | 13,156 |
2022-10-13 | $21.91 | $22.82 | $21.91 | $22.78 | $22.78 | 20,604 |
2022-10-12 | $21.87 | $21.98 | $21.83 | $21.84 | $21.84 | 4,367 |
2022-10-11 | $21.70 | $22.00 | $21.62 | $21.74 | $21.74 | 20,081 |
2022-10-10 | $21.79 | $21.83 | $21.64 | $21.78 | $21.78 | 9,166 |
2022-10-07 | $22.05 | $22.14 | $21.81 | $21.86 | $21.86 | 12,529 |
2022-10-06 | $22.11 | $22.28 | $22.01 | $22.06 | $22.06 | 47,662 |
2022-10-05 | $22.33 | $22.59 | $22.18 | $22.52 | $22.52 | 27,788 |
2022-10-04 | $22.41 | $22.77 | $22.41 | $22.70 | $22.70 | 16,658 |
2022-10-03 | $21.55 | $21.96 | $21.49 | $21.85 | $21.85 | 9,282 |
2022-09-30 | $21.31 | $21.33 | $21.17 | $21.21 | $21.21 | 12,100 |
2022-09-29 | $21.20 | $21.36 | $21.02 | $21.34 | $21.34 | 12,466 |
2022-09-28 | $21.02 | $21.55 | $21.02 | $21.39 | $21.39 | 8,897 |
2022-09-27 | $21.13 | $21.13 | $20.74 | $20.83 | $20.83 | 2,809 |
2022-09-26 | $21.02 | $21.21 | $20.75 | $20.78 | $20.78 | 17,446 |
2022-09-23 | $21.60 | $21.60 | $21.28 | $21.48 | $21.48 | 33,103 |
2022-09-22 | $22.30 | $22.43 | $22.22 | $22.30 | $22.30 | 13,533 |
2022-09-21 | $22.69 | $23.01 | $22.46 | $22.55 | $22.55 | 12,200 |
2022-09-20 | $23.26 | $23.30 | $22.95 | $23.11 | $23.11 | 11,611 |
2022-09-19 | $22.96 | $23.51 | $22.96 | $23.48 | $23.48 | 26,979 |
2022-09-16 | $23.16 | $23.45 | $23.08 | $23.39 | $23.39 | 13,772 |
2022-09-15 | $23.27 | $23.34 | $23.17 | $23.20 | $23.20 | 3,432 |
2022-09-14 | $23.10 | $23.23 | $22.89 | $23.14 | $23.14 | 6,957 |
2022-09-13 | $23.29 | $23.44 | $22.84 | $22.87 | $22.87 | 10,791 |
2022-09-12 | $23.82 | $23.95 | $23.70 | $23.76 | $23.76 | 13,624 |
2022-09-09 | $23.37 | $23.60 | $23.31 | $23.60 | $23.60 | 13,632 |
2022-09-08 | $22.56 | $22.89 | $22.56 | $22.82 | $22.82 | 5,363 |
2022-09-07 | $22.45 | $22.87 | $22.45 | $22.84 | $22.84 | 15,222 |
2022-09-06 | $22.75 | $22.94 | $22.61 | $22.65 | $22.65 | 13,293 |
2022-09-02 | $23.25 | $23.51 | $22.60 | $22.61 | $22.61 | 49,802 |
2022-09-01 | $23.21 | $23.28 | $23.00 | $23.25 | $23.25 | 31,637 |
2022-08-31 | $23.65 | $23.72 | $23.33 | $23.40 | $23.40 | 6,300 |
2022-08-30 | $23.96 | $23.96 | $23.37 | $23.45 | $23.45 | 24,061 |
2022-08-29 | $24.05 | $24.14 | $23.97 | $24.08 | $24.08 | 25,583 |
2022-08-26 | $24.88 | $24.95 | $24.01 | $24.05 | $24.05 | 48,833 |
2022-08-25 | $24.71 | $24.87 | $24.64 | $24.85 | $24.85 | 8,312 |
2022-08-24 | $24.45 | $24.66 | $24.43 | $24.58 | $24.58 | 49,024 |
2022-08-23 | $24.57 | $24.84 | $24.44 | $24.49 | $24.49 | 17,861 |
2022-08-22 | $24.78 | $24.85 | $24.43 | $24.56 | $24.56 | 24,085 |
2022-08-19 | $24.98 | $24.99 | $24.83 | $24.88 | $24.88 | 10,734 |
2022-08-18 | $25.09 | $25.09 | $24.95 | $25.01 | $25.01 | 6,699 |
2022-08-17 | $24.93 | $25.22 | $24.91 | $25.00 | $25.00 | 19,060 |
2022-08-16 | $24.77 | $25.17 | $24.75 | $25.17 | $25.17 | 9,746 |
2022-08-15 | $24.77 | $24.92 | $24.73 | $24.84 | $24.84 | 22,751 |
2022-08-12 | $24.85 | $25.04 | $24.85 | $25.04 | $25.04 | 4,926 |
2022-08-11 | $24.98 | $25.27 | $24.98 | $25.04 | $25.04 | 29,627 |
2022-08-10 | $24.71 | $25.09 | $24.71 | $24.95 | $24.95 | 37,627 |
2022-08-09 | $24.38 | $24.38 | $24.17 | $24.17 | $24.17 | 2,745 |
2022-08-08 | $24.24 | $24.25 | $23.95 | $24.10 | $24.10 | 12,568 |
2022-08-05 | $23.90 | $23.93 | $23.80 | $23.90 | $23.90 | 29,011 |
2022-08-04 | $24.35 | $24.49 | $24.09 | $24.46 | $24.46 | 20,814 |
2022-08-03 | $24.48 | $24.77 | $24.48 | $24.77 | $24.77 | 4,680 |
2022-08-02 | $24.48 | $24.72 | $24.36 | $24.43 | $24.43 | 23,522 |
2022-08-01 | $24.42 | $24.57 | $24.23 | $24.43 | $24.43 | 6,790 |
2022-07-29 | $23.69 | $24.00 | $23.69 | $23.98 | $23.98 | 8,267 |
2022-07-28 | $23.61 | $23.95 | $23.42 | $23.81 | $23.81 | 12,846 |
2022-07-27 | $23.18 | $23.56 | $23.14 | $23.48 | $23.48 | 5,207 |
2022-07-26 | $23.01 | $23.26 | $22.97 | $22.98 | $22.98 | 4,069 |
2022-07-25 | $23.25 | $23.39 | $23.00 | $23.16 | $23.16 | 6,317 |
2022-07-22 | $23.43 | $23.43 | $23.08 | $23.08 | $23.08 | 6,258 |
2022-07-21 | $23.05 | $23.41 | $22.99 | $23.38 | $23.38 | 4,984 |
2022-07-20 | $22.82 | $22.90 | $22.64 | $22.82 | $22.82 | 8,346 |
2022-07-19 | $22.56 | $22.82 | $22.45 | $22.82 | $22.82 | 6,666 |
2022-07-18 | $22.13 | $22.32 | $22.03 | $22.08 | $22.08 | 17,081 |
2022-07-15 | $21.84 | $22.17 | $21.67 | $22.01 | $22.01 | 16,147 |
2022-07-14 | $21.83 | $22.09 | $21.42 | $22.09 | $22.09 | 203,191 |
2022-07-13 | $21.96 | $22.29 | $21.87 | $22.20 | $22.20 | 10,303 |
2022-07-12 | $21.74 | $22.16 | $21.74 | $21.93 | $21.93 | 16,632 |
2022-07-11 | $22.00 | $22.00 | $21.67 | $21.71 | $21.71 | 20,860 |
2022-07-08 | $22.27 | $22.62 | $22.22 | $22.59 | $22.59 | 8,245 |
2022-07-07 | $22.24 | $22.35 | $22.14 | $22.30 | $22.30 | 20,618 |
2022-07-06 | $21.89 | $22.02 | $21.66 | $21.78 | $21.78 | 28,259 |
2022-07-05 | $22.19 | $22.41 | $21.65 | $22.08 | $22.08 | 58,482 |
2022-07-01 | $23.10 | $23.39 | $22.83 | $23.24 | $23.24 | 39,239 |
2022-06-30 | $23.50 | $23.91 | $23.33 | $23.71 | $23.71 | 138,047 |
2022-06-29 | $23.59 | $24.00 | $23.59 | $23.73 | $23.73 | 38,561 |
2022-06-28 | $23.86 | $24.03 | $23.50 | $23.57 | $23.51 | 264,730 |
2022-06-27 | $24.16 | $24.36 | $24.07 | $24.14 | $24.08 | 37,448 |
2022-06-24 | $24.33 | $24.82 | $24.10 | $24.73 | $24.67 | 15,936 |
2022-06-23 | $24.54 | $24.54 | $24.17 | $24.47 | $24.41 | 28,885 |
2022-06-22 | $24.23 | $24.85 | $24.23 | $24.65 | $24.59 | 11,989 |
2022-06-21 | $24.73 | $24.74 | $24.38 | $24.57 | $24.51 | 18,973 |
2022-06-17 | $23.85 | $23.93 | $23.62 | $23.80 | $23.74 | 20,121 |
2022-06-16 | $23.59 | $23.77 | $23.50 | $23.54 | $23.48 | 42,600 |
2022-06-15 | $24.25 | $24.58 | $24.13 | $24.42 | $24.36 | 10,567 |
2022-06-14 | $24.01 | $24.01 | $23.41 | $23.50 | $23.44 | 36,630 |
2022-06-13 | $24.79 | $24.79 | $24.00 | $24.00 | $23.94 | 18,849 |
2022-06-10 | $25.30 | $25.30 | $25.08 | $25.13 | $25.07 | 16,630 |
2022-06-09 | $26.40 | $26.46 | $25.85 | $25.85 | $25.78 | 11,045 |
2022-06-08 | $26.57 | $26.72 | $26.44 | $26.51 | $26.44 | 3,767 |
2022-06-07 | $26.39 | $26.80 | $26.39 | $26.80 | $26.73 | 6,212 |
2022-06-06 | $26.91 | $26.97 | $26.67 | $26.74 | $26.67 | 1,553 |
2022-06-03 | $26.81 | $26.93 | $26.76 | $26.80 | $26.73 | 6,389 |
2022-06-02 | $26.53 | $27.09 | $26.53 | $27.03 | $26.96 | 11,495 |
2022-06-01 | $26.92 | $26.92 | $26.36 | $26.58 | $26.51 | 4,785 |
2022-05-31 | $26.52 | $26.77 | $26.24 | $26.51 | $26.44 | 51,822 |
2022-05-27 | $26.46 | $26.61 | $26.27 | $26.61 | $26.54 | 3,472 |
2022-05-26 | $26.19 | $26.62 | $26.19 | $26.60 | $26.53 | 6,732 |
2022-05-25 | $25.77 | $26.11 | $25.68 | $25.98 | $25.91 | 36,250 |
2022-05-24 | $25.64 | $25.77 | $25.49 | $25.66 | $25.59 | 6,332 |
2022-05-23 | $25.31 | $25.75 | $25.23 | $25.56 | $25.49 | 11,039 |
2022-05-20 | $25.11 | $25.23 | $24.61 | $24.90 | $24.84 | 31,565 |
2022-05-19 | $24.69 | $25.42 | $24.62 | $25.19 | $25.13 | 29,621 |
2022-05-18 | $25.16 | $25.33 | $24.61 | $24.61 | $24.55 | 27,840 |
2022-05-17 | $25.22 | $25.42 | $25.06 | $25.36 | $25.30 | 37,981 |
2022-05-16 | $24.72 | $25.10 | $24.66 | $24.93 | $24.87 | 40,021 |
2022-05-13 | $24.94 | $25.23 | $24.67 | $25.06 | $25.00 | 39,270 |
2022-05-12 | $24.41 | $24.86 | $24.28 | $24.55 | $24.49 | 42,606 |
2022-05-11 | $25.39 | $25.66 | $24.82 | $24.95 | $24.89 | 40,435 |
2022-05-10 | $25.20 | $25.49 | $24.85 | $25.12 | $25.06 | 47,131 |
2022-05-09 | $25.27 | $25.28 | $24.77 | $24.89 | $24.83 | 40,043 |
2022-05-06 | $25.36 | $25.68 | $25.26 | $25.47 | $25.41 | 38,901 |
2022-05-05 | $26.07 | $26.42 | $25.20 | $25.48 | $25.42 | 40,625 |
2022-05-04 | $26.34 | $26.91 | $26.19 | $26.88 | $26.81 | 47,334 |
2022-05-03 | $26.22 | $26.31 | $25.95 | $26.30 | $26.23 | 9,653 |
2022-05-02 | $26.08 | $26.31 | $25.78 | $26.03 | $25.96 | 45,510 |
2022-04-29 | $26.81 | $26.83 | $26.07 | $26.13 | $26.06 | 7,083 |
2022-04-28 | $26.67 | $27.27 | $26.55 | $27.17 | $27.10 | 31,948 |
2022-04-27 | $26.68 | $27.05 | $26.48 | $26.70 | $26.63 | 21,793 |
2022-04-26 | $27.63 | $27.87 | $26.98 | $27.07 | $27.00 | 37,568 |
2022-04-25 | $26.88 | $27.09 | $26.43 | $26.93 | $26.86 | 97,777 |
2022-04-22 | $27.63 | $27.77 | $27.07 | $27.17 | $27.10 | 47,157 |
2022-04-21 | $28.61 | $28.71 | $27.59 | $27.59 | $27.52 | 100,158 |
2022-04-20 | $28.10 | $28.40 | $28.10 | $28.32 | $28.25 | 50,498 |
2022-04-19 | $27.44 | $27.81 | $27.44 | $27.77 | $27.70 | 12,789 |
2022-04-18 | $27.10 | $27.41 | $27.10 | $27.17 | $27.10 | 5,735 |
2022-04-14 | $27.41 | $27.45 | $27.20 | $27.22 | $27.15 | 11,783 |
2022-04-13 | $27.58 | $27.94 | $27.57 | $27.90 | $27.83 | 17,210 |
2022-04-12 | $27.64 | $27.69 | $27.06 | $27.11 | $27.04 | 21,210 |
2022-04-11 | $27.76 | $27.76 | $27.20 | $27.20 | $27.13 | 10,960 |
2022-04-08 | $27.13 | $27.51 | $27.13 | $27.28 | $27.21 | 20,005 |
2022-04-07 | $26.90 | $27.03 | $26.49 | $26.82 | $26.75 | 26,708 |
2022-04-06 | $26.63 | $26.94 | $26.59 | $26.75 | $26.68 | 11,610 |
2022-04-05 | $27.03 | $27.25 | $26.64 | $26.71 | $26.64 | 11,639 |
2022-04-04 | $27.09 | $27.34 | $27.04 | $27.15 | $27.08 | 28,966 |
2022-04-01 | $27.14 | $27.18 | $26.94 | $27.12 | $27.05 | 113,592 |
2022-03-31 | $26.98 | $27.10 | $26.49 | $26.59 | $26.52 | 11,663 |
2022-03-30 | $27.14 | $27.37 | $27.00 | $27.16 | $27.09 | 41,624 |
2022-03-29 | $27.17 | $27.56 | $27.07 | $27.22 | $27.15 | 35,839 |
2022-03-28 | $26.07 | $26.37 | $26.03 | $26.31 | $26.24 | 8,147 |
2022-03-25 | $25.75 | $25.79 | $25.55 | $25.78 | $25.71 | 24,313 |
2022-03-24 | $25.60 | $25.75 | $25.52 | $25.72 | $25.65 | 8,877 |
2022-03-23 | $25.71 | $25.88 | $25.56 | $25.73 | $25.66 | 21,814 |
2022-03-22 | $26.03 | $26.36 | $26.01 | $26.22 | $26.15 | 8,102 |
2022-03-21 | $26.16 | $26.16 | $25.74 | $25.78 | $25.71 | 20,867 |
2022-03-18 | $25.96 | $26.35 | $25.96 | $26.33 | $26.26 | 10,411 |
2022-03-17 | $26.04 | $26.58 | $26.03 | $26.37 | $26.30 | 24,777 |
2022-03-16 | $25.80 | $26.50 | $25.63 | $26.32 | $26.25 | 56,619 |
2022-03-15 | $24.80 | $24.92 | $24.48 | $24.86 | $24.80 | 30,968 |
2022-03-14 | $25.06 | $25.16 | $24.46 | $24.59 | $24.53 | 39,021 |
2022-03-11 | $24.96 | $25.00 | $24.33 | $24.40 | $24.34 | 35,428 |
2022-03-10 | $24.49 | $24.53 | $23.90 | $24.06 | $24.00 | 92,736 |
2022-03-09 | $25.09 | $25.80 | $24.85 | $25.44 | $25.38 | 197,318 |
2022-03-08 | $23.83 | $24.64 | $23.33 | $23.97 | $23.91 | 163,125 |
2022-03-07 | $24.33 | $24.44 | $23.18 | $23.62 | $23.56 | 222,449 |
2022-03-04 | $24.75 | $24.98 | $24.08 | $24.37 | $24.31 | 121,554 |
2022-03-03 | $26.23 | $26.23 | $25.34 | $25.50 | $25.44 | 59,074 |
2022-03-02 | $26.03 | $26.25 | $25.81 | $26.09 | $26.02 | 52,326 |
2022-03-01 | $26.69 | $26.89 | $25.62 | $25.73 | $25.66 | 86,375 |
2022-02-28 | $27.06 | $27.77 | $27.02 | $27.09 | $27.02 | 94,320 |
2022-02-25 | $28.37 | $29.07 | $28.26 | $29.04 | $28.97 | 77,010 |
2022-02-24 | $27.18 | $28.00 | $26.80 | $27.87 | $27.80 | 144,560 |
2022-02-23 | $29.30 | $29.30 | $28.71 | $28.71 | $28.64 | 56,465 |
2022-02-22 | $28.89 | $29.23 | $28.53 | $28.78 | $28.71 | 98,243 |
2022-02-18 | $29.35 | $29.35 | $29.01 | $29.08 | $29.01 | 41,663 |
2022-02-17 | $29.70 | $29.71 | $29.24 | $29.24 | $29.17 | 41,507 |
2022-02-16 | $29.74 | $29.99 | $29.67 | $29.96 | $29.88 | 66,057 |
2022-02-15 | $29.64 | $29.79 | $29.31 | $29.73 | $29.65 | 37,279 |
2022-02-14 | $29.12 | $29.25 | $28.92 | $29.03 | $28.96 | 18,169 |
2022-02-11 | $29.81 | $29.98 | $29.30 | $29.33 | $29.26 | 43,846 |
2022-02-10 | $29.72 | $30.12 | $29.44 | $29.56 | $29.48 | 91,787 |
2022-02-09 | $29.52 | $29.86 | $29.52 | $29.78 | $29.70 | 40,129 |
2022-02-08 | $29.04 | $29.30 | $28.91 | $29.27 | $29.20 | 18,756 |
2022-02-07 | $28.90 | $29.18 | $28.59 | $28.91 | $28.84 | 44,347 |
2022-02-04 | $29.00 | $29.25 | $28.92 | $29.10 | $29.03 | 33,412 |
2022-02-03 | $28.94 | $29.17 | $28.84 | $28.84 | $28.77 | 37,176 |
2022-02-02 | $28.97 | $29.10 | $28.80 | $28.87 | $28.80 | 36,678 |
2022-02-01 | $28.78 | $28.87 | $28.55 | $28.78 | $28.71 | 82,824 |
2022-01-31 | $28.19 | $28.48 | $27.91 | $28.34 | $28.27 | 59,312 |
2022-01-28 | $27.53 | $28.13 | $27.53 | $27.99 | $27.92 | 59,447 |
2022-01-27 | $28.08 | $28.13 | $27.42 | $27.51 | $27.44 | 51,396 |
2022-01-26 | $28.05 | $28.21 | $27.59 | $27.59 | $27.52 | 28,934 |
2022-01-25 | $27.33 | $27.89 | $27.25 | $27.60 | $27.53 | 52,843 |
2022-01-24 | $27.51 | $27.93 | $27.05 | $27.84 | $27.77 | 46,565 |
2022-01-21 | $28.24 | $28.45 | $28.04 | $28.16 | $28.09 | 46,677 |
2022-01-20 | $28.60 | $28.84 | $28.33 | $28.50 | $28.43 | 28,470 |
2022-01-19 | $28.49 | $28.59 | $28.31 | $28.33 | $28.26 | 26,197 |
2022-01-18 | $28.39 | $28.51 | $28.19 | $28.32 | $28.25 | 89,755 |
2022-01-14 | $28.45 | $28.63 | $28.42 | $28.58 | $28.51 | 14,505 |
2022-01-13 | $28.88 | $29.00 | $28.52 | $28.58 | $28.51 | 39,312 |
2022-01-12 | $28.53 | $28.71 | $28.52 | $28.59 | $28.52 | 38,648 |
2022-01-11 | $27.58 | $28.22 | $27.58 | $28.19 | $28.12 | 78,355 |
2022-01-10 | $26.91 | $27.26 | $26.91 | $27.25 | $27.18 | 45,496 |
2022-01-07 | $26.82 | $27.08 | $26.74 | $27.03 | $26.96 | 81,556 |
2022-01-06 | $26.37 | $26.45 | $26.26 | $26.26 | $26.19 | 54,096 |
2022-01-05 | $26.76 | $26.88 | $26.31 | $26.42 | $26.35 | 17,295 |
2022-01-04 | $26.65 | $26.79 | $26.55 | $26.67 | $26.60 | 49,214 |
2022-01-03 | $26.40 | $26.80 | $26.40 | $26.73 | $26.66 | 23,531 |
2021-12-31 | $26.37 | $26.64 | $26.37 | $26.45 | $26.38 | 10,230 |
2021-12-30 | $26.24 | $26.40 | $26.19 | $26.19 | $26.12 | 8,779 |
2021-12-29 | $27.00 | $27.20 | $26.94 | $27.00 | $26.36 | 19,518 |
2021-12-28 | $26.92 | $27.03 | $26.83 | $26.83 | $26.19 | 11,226 |
2021-12-27 | $26.84 | $26.97 | $26.78 | $26.97 | $26.32 | 24,262 |
2021-12-23 | $27.11 | $27.11 | $26.90 | $26.95 | $26.31 | 9,271 |
2021-12-22 | $26.60 | $26.99 | $26.53 | $26.99 | $26.35 | 8,430 |
2021-12-21 | $26.56 | $26.78 | $26.46 | $26.76 | $26.12 | 8,614 |
2021-12-20 | $26.32 | $26.45 | $26.15 | $26.36 | $25.73 | 33,624 |
2021-12-17 | $26.66 | $26.79 | $26.43 | $26.44 | $25.81 | 52,965 |
2021-12-16 | $27.08 | $27.17 | $26.82 | $26.90 | $26.26 | 20,936 |
2021-12-15 | $26.45 | $26.92 | $26.42 | $26.85 | $26.21 | 48,700 |
2021-12-14 | $26.70 | $26.72 | $26.45 | $26.53 | $25.90 | 24,896 |
2021-12-13 | $27.04 | $27.04 | $26.64 | $26.70 | $26.06 | 10,712 |
2021-12-10 | $27.15 | $27.30 | $27.15 | $27.30 | $26.65 | 2,344 |
2021-12-09 | $27.18 | $27.18 | $26.90 | $27.09 | $26.44 | 61,096 |
2021-12-08 | $27.02 | $27.18 | $26.88 | $27.12 | $26.47 | 13,428 |
2021-12-07 | $26.80 | $27.06 | $26.77 | $26.96 | $26.32 | 25,287 |
2021-12-06 | $26.51 | $26.70 | $26.31 | $26.67 | $26.03 | 21,539 |
2021-12-03 | $26.59 | $26.68 | $26.37 | $26.53 | $25.90 | 30,639 |
2021-12-02 | $26.27 | $26.47 | $26.00 | $26.24 | $25.61 | 66,685 |
2021-12-01 | $26.44 | $26.74 | $26.05 | $26.20 | $25.57 | 50,914 |
2021-11-30 | $26.25 | $26.35 | $25.75 | $25.94 | $25.32 | 258,963 |
2021-11-29 | $26.10 | $26.30 | $26.07 | $26.12 | $25.49 | 21,211 |
2021-11-26 | $25.92 | $26.04 | $25.44 | $25.52 | $24.91 | 107,594 |
2021-11-24 | $26.55 | $26.76 | $26.50 | $26.75 | $26.11 | 30,187 |
2021-11-23 | $26.86 | $26.97 | $26.69 | $26.76 | $26.12 | 68,280 |
2021-11-22 | $27.43 | $27.47 | $27.02 | $27.10 | $26.45 | 385,743 |
2021-11-19 | $27.90 | $27.91 | $27.61 | $27.61 | $26.95 | 10,487 |
2021-11-18 | $28.07 | $28.10 | $27.88 | $28.02 | $27.35 | 65,792 |
2021-11-17 | $27.89 | $27.96 | $27.78 | $27.88 | $27.21 | 6,871 |
2021-11-16 | $27.72 | $27.80 | $27.59 | $27.70 | $27.04 | 54,416 |
2021-11-15 | $27.90 | $28.03 | $27.82 | $27.95 | $27.28 | 140,407 |
2021-11-12 | $27.97 | $28.16 | $27.89 | $27.96 | $27.29 | 74,555 |
2021-11-11 | $28.15 | $28.30 | $28.13 | $28.22 | $27.55 | 7,491 |
2021-11-10 | $28.33 | $28.43 | $27.95 | $27.98 | $27.31 | 24,654 |
2021-11-09 | $28.75 | $28.75 | $28.53 | $28.60 | $27.92 | 30,326 |
2021-11-08 | $28.60 | $28.70 | $28.36 | $28.58 | $27.90 | 78,132 |
2021-11-05 | $28.00 | $28.19 | $27.88 | $28.05 | $27.38 | 80,299 |
2021-11-04 | $28.44 | $28.44 | $28.01 | $28.07 | $27.40 | 454,338 |
2021-11-03 | $28.32 | $28.55 | $28.21 | $28.55 | $27.87 | 77,968 |
2021-11-02 | $28.32 | $28.35 | $28.10 | $28.20 | $27.53 | 55,376 |
2021-11-01 | $28.40 | $28.49 | $28.20 | $28.37 | $27.69 | 54,791 |
2021-10-29 | $28.15 | $28.15 | $27.84 | $28.04 | $27.37 | 33,680 |
2021-10-28 | $28.45 | $28.75 | $28.35 | $28.75 | $28.06 | 22,524 |
2021-10-27 | $28.44 | $28.59 | $28.23 | $28.32 | $27.64 | 22,971 |
2021-10-26 | $28.32 | $28.32 | $28.12 | $28.24 | $27.57 | 10,360 |
2021-10-25 | $28.34 | $28.34 | $28.17 | $28.25 | $27.58 | 11,410 |
2021-10-22 | $28.70 | $28.75 | $28.51 | $28.66 | $27.98 | 26,885 |
2021-10-21 | $28.45 | $28.67 | $28.45 | $28.67 | $27.99 | 26,020 |
2021-10-20 | $28.50 | $28.75 | $28.35 | $28.70 | $28.01 | 22,715 |
2021-10-19 | $28.22 | $28.38 | $28.20 | $28.28 | $27.60 | 17,436 |
2021-10-18 | $27.99 | $28.11 | $27.88 | $28.08 | $27.41 | 42,425 |
2021-10-15 | $28.00 | $28.00 | $27.86 | $27.94 | $27.27 | 6,230 |
2021-10-14 | $27.74 | $27.87 | $27.70 | $27.80 | $27.14 | 10,462 |
2021-10-13 | $27.74 | $27.75 | $27.48 | $27.66 | $27.00 | 13,149 |
2021-10-12 | $27.71 | $27.80 | $27.52 | $27.71 | $27.05 | 14,632 |
2021-10-11 | $27.79 | $27.79 | $27.53 | $27.58 | $26.92 | 5,353 |
2021-10-08 | $27.88 | $28.13 | $27.87 | $27.96 | $27.29 | 75,516 |
2021-10-07 | $27.80 | $28.05 | $27.79 | $27.83 | $27.16 | 7,152 |
2021-10-06 | $27.46 | $27.79 | $27.45 | $27.73 | $27.07 | 23,752 |
2021-10-05 | $27.53 | $27.95 | $27.39 | $27.93 | $27.26 | 24,359 |
2021-10-04 | $27.49 | $27.63 | $27.21 | $27.26 | $26.61 | 24,783 |
2021-10-01 | $27.32 | $27.64 | $27.30 | $27.54 | $26.88 | 16,107 |
2021-09-30 | $27.07 | $27.32 | $26.92 | $27.02 | $26.37 | 24,623 |
2021-09-29 | $27.16 | $27.33 | $27.01 | $27.11 | $26.46 | 7,387 |
2021-09-28 | $27.30 | $27.30 | $26.89 | $26.99 | $26.35 | 10,106 |
2021-09-27 | $27.53 | $27.71 | $27.47 | $27.61 | $26.95 | 25,186 |
2021-09-24 | $27.48 | $27.82 | $27.20 | $27.44 | $26.78 | 85,725 |
2021-09-23 | $28.05 | $28.19 | $27.79 | $27.81 | $27.15 | 19,104 |
2021-09-22 | $28.07 | $28.31 | $28.04 | $28.20 | $27.53 | 48,820 |
2021-09-21 | $28.10 | $28.35 | $27.89 | $27.89 | $27.22 | 98,893 |
2021-09-20 | $28.03 | $28.18 | $27.70 | $27.82 | $27.16 | 49,054 |
2021-09-17 | $28.70 | $28.78 | $28.36 | $28.42 | $27.74 | 62,809 |
2021-09-16 | $28.64 | $28.88 | $28.51 | $28.74 | $28.05 | 33,996 |
2021-09-15 | $28.52 | $28.60 | $28.35 | $28.57 | $27.89 | 19,247 |
2021-09-14 | $28.72 | $28.76 | $28.52 | $28.52 | $27.84 | 26,101 |
2021-09-13 | $28.51 | $28.66 | $28.51 | $28.60 | $27.92 | 4,836 |
2021-09-10 | $28.55 | $28.74 | $28.43 | $28.48 | $27.80 | 50,344 |
2021-09-09 | $28.20 | $28.42 | $28.12 | $28.19 | $27.52 | 6,712 |
2021-09-08 | $28.39 | $28.57 | $28.22 | $28.24 | $27.57 | 28,314 |
2021-09-07 | $29.08 | $29.08 | $28.73 | $28.78 | $28.09 | 13,325 |
2021-09-03 | $29.06 | $29.10 | $28.97 | $29.05 | $28.36 | 8,152 |
2021-09-02 | $28.92 | $29.14 | $28.91 | $29.07 | $28.38 | 38,120 |
2021-09-01 | $28.96 | $29.18 | $28.73 | $28.98 | $28.29 | 54,255 |
2021-08-31 | $29.18 | $29.18 | $28.93 | $29.08 | $28.39 | 14,315 |
2021-08-30 | $28.98 | $29.30 | $28.98 | $29.08 | $28.39 | 18,119 |
2021-08-27 | $28.50 | $28.71 | $28.50 | $28.71 | $28.02 | 16,323 |
2021-08-26 | $28.55 | $28.64 | $28.38 | $28.45 | $27.77 | 30,091 |
2021-08-25 | $28.33 | $28.58 | $28.33 | $28.43 | $27.75 | 50,910 |
2021-08-24 | $28.18 | $28.30 | $27.92 | $28.19 | $27.52 | 196,019 |
2021-08-23 | $27.92 | $28.10 | $27.88 | $28.02 | $27.35 | 28,023 |
2021-08-20 | $27.42 | $27.62 | $27.27 | $27.57 | $26.91 | 11,430 |
2021-08-19 | $27.45 | $27.57 | $27.05 | $27.37 | $26.72 | 54,222 |
2021-08-18 | $28.00 | $28.00 | $27.70 | $27.77 | $27.11 | 15,483 |
2021-08-17 | $28.01 | $28.11 | $27.87 | $28.02 | $27.35 | 2,749 |
2021-08-16 | $28.00 | $28.22 | $27.96 | $28.14 | $27.47 | 13,640 |
2021-08-13 | $27.92 | $28.00 | $27.85 | $27.97 | $27.30 | 5,688 |
2021-08-12 | $27.89 | $27.91 | $27.73 | $27.81 | $27.15 | 14,628 |
2021-08-11 | $27.86 | $27.96 | $27.80 | $27.90 | $27.23 | 6,144 |
2021-08-10 | $27.82 | $27.83 | $27.71 | $27.78 | $27.12 | 8,281 |
2021-08-09 | $27.74 | $27.91 | $27.71 | $27.91 | $27.24 | 13,880 |
2021-08-06 | $27.57 | $27.77 | $27.47 | $27.64 | $26.98 | 13,408 |
2021-08-05 | $28.20 | $28.25 | $28.06 | $28.24 | $27.57 | 7,860 |
2021-08-04 | $28.12 | $28.12 | $27.98 | $28.05 | $27.38 | 10,380 |
2021-08-03 | $28.20 | $28.33 | $28.03 | $28.29 | $27.61 | 34,291 |
2021-08-02 | $28.04 | $28.28 | $27.91 | $28.21 | $27.54 | 188,818 |
2021-07-30 | $27.68 | $27.74 | $27.59 | $27.70 | $27.04 | 29,326 |
2021-07-29 | $27.53 | $27.65 | $27.40 | $27.52 | $26.86 | 10,423 |
2021-07-28 | $27.11 | $27.36 | $27.08 | $27.33 | $26.68 | 7,613 |
2021-07-27 | $27.20 | $27.38 | $26.95 | $27.16 | $26.51 | 20,879 |
2021-07-26 | $26.74 | $27.04 | $26.74 | $26.89 | $26.25 | 9,635 |
2021-07-23 | $26.72 | $26.87 | $26.60 | $26.67 | $26.03 | 6,616 |
2021-07-22 | $26.62 | $26.65 | $26.47 | $26.57 | $25.94 | 7,017 |
2021-07-21 | $26.51 | $26.61 | $26.44 | $26.61 | $25.97 | 10,383 |
2021-07-20 | $25.93 | $26.29 | $25.93 | $26.24 | $25.61 | 14,890 |
2021-07-19 | $25.87 | $25.97 | $25.60 | $25.74 | $25.13 | 42,846 |
2021-07-16 | $27.08 | $27.08 | $26.73 | $26.85 | $26.21 | 52,424 |
2021-07-15 | $27.03 | $27.03 | $26.83 | $26.88 | $26.24 | 20,091 |
2021-07-14 | $27.38 | $27.42 | $27.32 | $27.39 | $26.74 | 28,457 |
2021-07-13 | $27.44 | $27.49 | $27.22 | $27.34 | $26.69 | 47,734 |
2021-07-12 | $27.71 | $27.73 | $27.65 | $27.73 | $27.07 | 5,997 |
2021-07-09 | $27.50 | $27.70 | $27.47 | $27.63 | $26.97 | 52,028 |
2021-07-08 | $27.00 | $27.18 | $26.89 | $27.04 | $26.39 | 32,939 |
2021-07-07 | $27.40 | $27.62 | $27.31 | $27.46 | $26.80 | 70,072 |
2021-07-06 | $27.50 | $27.59 | $27.28 | $27.32 | $26.67 | 32,294 |
2021-07-02 | $27.94 | $28.19 | $27.76 | $27.97 | $27.30 | 14,342 |
2021-07-01 | $28.01 | $28.20 | $27.84 | $28.05 | $27.38 | 29,839 |
2021-06-30 | $27.95 | $28.01 | $27.68 | $27.84 | $27.18 | 43,407 |
2021-06-29 | $28.26 | $28.48 | $28.01 | $28.18 | $27.51 | 18,839 |
2021-06-28 | $28.78 | $28.78 | $28.48 | $28.49 | $27.81 | 37,198 |
2021-06-25 | $28.87 | $29.07 | $28.83 | $28.96 | $28.27 | 11,448 |
2021-06-24 | $28.78 | $28.86 | $28.66 | $28.83 | $28.14 | 8,190 |
2021-06-23 | $28.99 | $28.99 | $28.59 | $28.62 | $27.94 | 16,683 |
2021-06-22 | $28.63 | $28.84 | $28.54 | $28.83 | $28.14 | 28,477 |
2021-06-21 | $28.49 | $28.90 | $28.37 | $28.74 | $28.05 | 52,677 |
2021-06-18 | $28.51 | $28.62 | $28.29 | $28.44 | $27.76 | 36,234 |
2021-06-17 | $28.75 | $28.93 | $28.74 | $28.90 | $28.21 | 18,259 |
2021-06-16 | $29.29 | $29.42 | $28.82 | $29.10 | $28.41 | 26,739 |
2021-06-15 | $29.64 | $29.68 | $29.48 | $29.55 | $28.84 | 21,081 |
2021-06-14 | $29.84 | $29.99 | $29.72 | $29.92 | $29.21 | 14,830 |
2021-06-11 | $29.92 | $30.05 | $29.71 | $30.00 | $29.28 | 35,221 |
2021-06-10 | $29.80 | $30.08 | $29.79 | $30.02 | $29.30 | 120,023 |
2021-06-09 | $29.48 | $29.71 | $29.44 | $29.60 | $28.89 | 31,418 |
2021-06-08 | $29.28 | $29.40 | $29.06 | $29.35 | $28.65 | 17,249 |
2021-06-07 | $29.15 | $29.25 | $28.95 | $29.25 | $28.55 | 26,314 |
2021-06-04 | $29.04 | $29.29 | $28.82 | $29.24 | $28.54 | 21,199 |
2021-06-03 | $28.78 | $28.90 | $28.66 | $28.77 | $28.08 | 28,318 |
2021-06-02 | $29.00 | $29.14 | $28.90 | $29.07 | $28.38 | 14,277 |
2021-06-01 | $28.85 | $28.96 | $28.71 | $28.84 | $28.15 | 47,804 |
2021-05-28 | $28.45 | $28.50 | $28.28 | $28.30 | $27.62 | 32,815 |
2021-05-27 | $28.40 | $28.50 | $28.26 | $28.44 | $27.76 | 23,616 |
2021-05-26 | $27.72 | $28.28 | $27.72 | $28.17 | $27.50 | 26,006 |
2021-05-25 | $28.39 | $28.44 | $28.11 | $28.19 | $27.52 | 35,492 |
2021-05-24 | $28.15 | $28.50 | $28.11 | $28.36 | $27.68 | 89,845 |
2021-05-21 | $27.88 | $27.95 | $27.42 | $27.59 | $26.93 | 58,559 |
2021-05-20 | $28.48 | $28.82 | $28.48 | $28.74 | $28.05 | 15,857 |
2021-05-19 | $28.30 | $28.56 | $28.13 | $28.43 | $27.75 | 23,078 |
2021-05-18 | $29.02 | $29.10 | $28.85 | $28.93 | $28.24 | 9,480 |
2021-05-17 | $29.06 | $29.11 | $28.91 | $29.02 | $28.33 | 35,125 |
2021-05-14 | $28.81 | $29.26 | $28.74 | $29.20 | $28.50 | 83,148 |
2021-05-13 | $28.50 | $28.88 | $28.50 | $28.77 | $28.08 | 34,917 |
2021-05-12 | $28.56 | $28.57 | $28.14 | $28.29 | $27.61 | 30,349 |
2021-05-11 | $28.62 | $28.98 | $28.37 | $28.69 | $28.00 | 32,965 |
2021-05-10 | $29.00 | $29.15 | $28.82 | $28.89 | $28.20 | 25,861 |
2021-05-07 | $28.69 | $28.82 | $28.50 | $28.74 | $28.05 | 11,594 |
2021-05-06 | $28.74 | $28.92 | $28.59 | $28.91 | $28.22 | 21,828 |
2021-05-05 | $28.42 | $28.69 | $28.41 | $28.54 | $27.86 | 15,300 |
2021-05-04 | $28.37 | $28.39 | $27.97 | $28.13 | $27.46 | 29,593 |
2021-05-03 | $28.67 | $28.73 | $28.52 | $28.64 | $27.96 | 33,690 |
2021-04-30 | $28.56 | $28.64 | $28.33 | $28.52 | $27.84 | 36,013 |
2021-04-29 | $28.85 | $28.91 | $28.58 | $28.75 | $28.06 | 38,386 |
2021-04-28 | $28.41 | $28.62 | $28.41 | $28.58 | $27.90 | 13,829 |
2021-04-27 | $28.47 | $28.67 | $28.29 | $28.65 | $27.97 | 89,401 |
2021-04-26 | $28.61 | $28.70 | $28.61 | $28.67 | $27.98 | 40,511 |
2021-04-23 | $28.01 | $28.35 | $27.98 | $28.27 | $27.59 | 45,119 |
2021-04-22 | $27.92 | $27.92 | $27.74 | $27.85 | $27.19 | 21,064 |
2021-04-21 | $27.26 | $27.57 | $27.26 | $27.49 | $26.83 | 45,132 |
2021-04-20 | $27.23 | $27.39 | $27.03 | $27.16 | $26.51 | 59,221 |
2021-04-19 | $27.38 | $27.48 | $26.91 | $27.28 | $26.63 | 57,470 |
2021-04-16 | $28.21 | $28.29 | $28.01 | $28.29 | $27.61 | 14,887 |
2021-04-15 | $28.21 | $28.29 | $28.06 | $28.29 | $27.61 | 14,769 |
2021-04-14 | $28.09 | $28.19 | $28.01 | $28.02 | $27.35 | 16,964 |
2021-04-13 | $28.09 | $28.19 | $28.02 | $28.02 | $27.35 | 11,173 |
2021-04-12 | $27.91 | $28.02 | $27.86 | $27.97 | $27.30 | 21,807 |
2021-04-09 | $27.69 | $27.99 | $27.51 | $27.96 | $27.29 | 48,762 |
2021-04-08 | $27.45 | $27.65 | $27.44 | $27.51 | $26.85 | 9,040 |
2021-04-07 | $27.35 | $27.65 | $27.12 | $27.50 | $26.84 | 22,313 |
2021-04-06 | $27.25 | $27.50 | $27.13 | $27.13 | $26.48 | 82,380 |
2021-04-05 | $27.17 | $27.72 | $27.17 | $27.50 | $26.84 | 56,833 |
2021-04-01 | $26.84 | $27.00 | $26.69 | $26.94 | $26.30 | 24,720 |
2021-03-31 | $26.62 | $26.72 | $26.33 | $26.44 | $25.81 | 48,767 |
2021-03-30 | $26.85 | $26.99 | $26.56 | $26.60 | $25.96 | 31,901 |
2021-03-29 | $26.77 | $26.92 | $26.60 | $26.76 | $26.12 | 16,376 |
2021-03-26 | $26.16 | $26.61 | $26.03 | $26.58 | $25.95 | 43,906 |
2021-03-25 | $25.55 | $25.92 | $25.55 | $25.87 | $25.25 | 10,722 |
2021-03-24 | $25.72 | $25.92 | $25.58 | $25.68 | $25.07 | 14,911 |
2021-03-23 | $25.75 | $25.86 | $25.48 | $25.49 | $24.88 | 24,243 |
2021-03-22 | $25.88 | $26.19 | $25.80 | $25.91 | $25.29 | 13,079 |
2021-03-19 | $25.97 | $26.12 | $25.81 | $26.05 | $25.43 | 41,867 |
2021-03-18 | $26.57 | $26.63 | $26.04 | $26.16 | $25.54 | 39,521 |
2021-03-17 | $26.52 | $27.25 | $26.52 | $26.92 | $26.28 | 63,913 |
2021-03-16 | $26.61 | $26.76 | $26.50 | $26.65 | $26.01 | 14,529 |
2021-03-15 | $26.51 | $26.62 | $26.32 | $26.60 | $25.96 | 51,069 |
2021-03-12 | $26.38 | $26.68 | $26.28 | $26.66 | $26.02 | 51,896 |
2021-03-11 | $26.42 | $26.60 | $26.02 | $26.58 | $25.95 | 32,828 |
2021-03-10 | $25.79 | $26.38 | $25.79 | $26.12 | $25.50 | 48,798 |
2021-03-09 | $25.89 | $26.00 | $25.72 | $25.83 | $25.21 | 38,360 |
2021-03-08 | $25.65 | $25.89 | $25.62 | $25.69 | $25.08 | 36,430 |
2021-03-05 | $25.54 | $25.93 | $25.47 | $25.76 | $25.14 | 41,560 |
2021-03-04 | $25.60 | $25.80 | $25.19 | $25.41 | $24.80 | 135,837 |
2021-03-03 | $25.86 | $25.96 | $25.61 | $25.61 | $25.00 | 22,204 |
2021-03-02 | $25.70 | $25.85 | $25.60 | $25.79 | $25.17 | 25,245 |
2021-03-01 | $25.03 | $25.36 | $25.03 | $25.28 | $24.68 | 34,340 |
2021-02-26 | $24.76 | $24.92 | $24.39 | $24.87 | $24.28 | 62,483 |
2021-02-25 | $24.67 | $24.98 | $24.19 | $24.31 | $23.73 | 48,235 |
2021-02-24 | $24.16 | $24.51 | $24.01 | $24.45 | $23.87 | 22,054 |
2021-02-23 | $24.26 | $24.44 | $24.16 | $24.34 | $23.76 | 19,857 |
2021-02-22 | $24.35 | $24.55 | $24.27 | $24.39 | $23.81 | 46,052 |
2021-02-19 | $24.29 | $24.35 | $24.19 | $24.24 | $23.66 | 24,509 |
2021-02-18 | $24.37 | $24.54 | $24.18 | $24.24 | $23.66 | 11,090 |
2021-02-17 | $24.44 | $24.78 | $24.25 | $24.47 | $23.89 | 26,816 |
2021-02-16 | $24.79 | $24.85 | $24.57 | $24.75 | $24.16 | 75,033 |
2021-02-12 | $24.10 | $24.24 | $24.02 | $24.23 | $23.65 | 25,516 |
2021-02-11 | $24.19 | $24.25 | $23.84 | $24.08 | $23.51 | 29,728 |
2021-02-10 | $23.78 | $24.21 | $23.66 | $23.72 | $23.15 | 46,102 |
2021-02-09 | $23.93 | $24.14 | $23.70 | $23.77 | $23.20 | 39,830 |
2021-02-08 | $24.44 | $24.55 | $24.12 | $24.26 | $23.68 | 35,104 |
2021-02-05 | $23.85 | $23.90 | $23.68 | $23.90 | $23.33 | 39,453 |
2021-02-04 | $23.60 | $23.76 | $23.48 | $23.64 | $23.08 | 20,278 |
2021-02-03 | $23.79 | $23.96 | $23.75 | $23.88 | $23.31 | 18,601 |
2021-02-02 | $23.70 | $23.73 | $23.46 | $23.64 | $23.08 | 148,018 |
2021-02-01 | $23.45 | $23.67 | $23.20 | $23.46 | $22.90 | 85,486 |
2021-01-29 | $23.54 | $23.68 | $23.15 | $23.20 | $22.65 | 64,041 |
2021-01-28 | $23.54 | $23.75 | $23.52 | $23.60 | $23.04 | 38,140 |
2021-01-27 | $23.31 | $23.55 | $22.81 | $23.12 | $22.57 | 103,420 |
2021-01-26 | $24.13 | $24.14 | $23.75 | $23.95 | $23.38 | 135,041 |
2021-01-25 | $24.26 | $24.27 | $23.67 | $24.01 | $23.44 | 193,053 |
2021-01-22 | $24.65 | $24.69 | $24.44 | $24.44 | $23.86 | 73,858 |
2021-01-21 | $25.32 | $25.50 | $25.02 | $25.30 | $24.70 | 29,891 |
2021-01-20 | $25.35 | $25.49 | $25.26 | $25.43 | $24.82 | 55,208 |
2021-01-19 | $25.48 | $25.69 | $25.00 | $25.29 | $24.69 | 97,604 |
2021-01-15 | $24.94 | $25.09 | $24.76 | $24.80 | $24.21 | 54,727 |
2021-01-14 | $25.23 | $25.30 | $25.06 | $25.15 | $24.55 | 124,308 |
2021-01-13 | $25.51 | $25.87 | $25.29 | $25.48 | $24.87 | 37,418 |
2021-01-12 | $25.24 | $25.45 | $25.15 | $25.40 | $24.79 | 73,139 |
2021-01-11 | $25.52 | $25.63 | $25.15 | $25.38 | $24.77 | 176,911 |
2021-01-08 | $26.21 | $26.38 | $26.00 | $26.12 | $25.50 | 36,537 |
2021-01-07 | $26.24 | $26.24 | $26.01 | $26.10 | $25.48 | 36,776 |
2021-01-06 | $26.12 | $26.71 | $26.12 | $26.45 | $25.82 | 82,000 |
2021-01-05 | $25.81 | $26.03 | $25.61 | $25.95 | $25.33 | 122,606 |
2021-01-04 | $26.08 | $26.26 | $25.54 | $25.72 | $25.11 | 100,300 |
2020-12-31 | $25.91 | $25.95 | $25.46 | $25.46 | $24.85 | 85,497 |
2020-12-30 | $25.83 | $26.01 | $25.63 | $25.77 | $25.15 | 37,110 |
2020-12-29 | $26.41 | $26.52 | $25.91 | $26.27 | $25.12 | 77,115 |
2020-12-28 | $26.40 | $26.70 | $26.40 | $26.52 | $25.36 | 100,974 |
2020-12-24 | $25.65 | $25.72 | $25.60 | $25.70 | $24.58 | 13,572 |
2020-12-23 | $25.52 | $25.81 | $25.52 | $25.65 | $24.53 | 60,899 |
2020-12-22 | $25.51 | $25.59 | $25.27 | $25.46 | $24.35 | 82,154 |
2020-12-21 | $24.95 | $25.60 | $24.85 | $25.33 | $24.22 | 75,632 |
2020-12-18 | $26.00 | $26.10 | $25.75 | $25.98 | $24.84 | 191,292 |
2020-12-17 | $25.79 | $25.96 | $25.66 | $25.80 | $24.67 | 234,046 |
2020-12-16 | $26.17 | $26.20 | $25.49 | $25.96 | $24.83 | 139,710 |
2020-12-15 | $25.39 | $25.76 | $25.30 | $25.66 | $24.54 | 76,710 |
2020-12-14 | $25.58 | $25.85 | $25.38 | $25.46 | $24.35 | 91,455 |
2020-12-11 | $25.26 | $25.59 | $25.12 | $25.28 | $24.17 | 57,445 |
2020-12-10 | $25.15 | $25.60 | $25.02 | $25.17 | $24.07 | 49,690 |
2020-12-09 | $26.04 | $26.20 | $25.68 | $25.89 | $24.76 | 66,820 |
2020-12-08 | $25.69 | $26.00 | $25.69 | $25.91 | $24.78 | 29,574 |
2020-12-07 | $25.95 | $26.18 | $25.73 | $25.85 | $24.72 | 79,985 |
2020-12-04 | $25.70 | $26.00 | $25.62 | $25.98 | $24.84 | 66,714 |
2020-12-03 | $25.00 | $25.26 | $24.99 | $25.07 | $23.97 | 264,680 |
2020-12-02 | $24.67 | $25.00 | $24.39 | $24.95 | $23.86 | 127,410 |
2020-12-01 | $24.39 | $24.70 | $24.10 | $24.64 | $23.56 | 122,265 |
2020-11-30 | $23.54 | $23.58 | $23.05 | $23.05 | $22.04 | 74,794 |
2020-11-27 | $23.56 | $23.56 | $23.39 | $23.49 | $22.46 | 112,133 |
2020-11-25 | $22.15 | $22.59 | $22.06 | $22.59 | $21.60 | 38,686 |
2020-11-24 | $22.12 | $22.17 | $22.01 | $22.13 | $21.16 | 49,110 |
2020-11-23 | $22.09 | $22.19 | $21.99 | $22.01 | $21.05 | 307,011 |
2020-11-20 | $21.92 | $22.00 | $21.86 | $21.95 | $20.99 | 25,848 |
2020-11-19 | $21.75 | $22.00 | $21.71 | $21.80 | $20.85 | 64,602 |
2020-11-18 | $21.97 | $22.25 | $21.90 | $22.11 | $21.14 | 48,332 |
2020-11-17 | $21.60 | $21.79 | $21.49 | $21.71 | $20.76 | 21,338 |
2020-11-16 | $21.46 | $21.53 | $21.32 | $21.43 | $20.49 | 77,483 |
2020-11-13 | $20.16 | $20.55 | $20.16 | $20.50 | $19.60 | 83,021 |
2020-11-12 | $20.50 | $20.57 | $20.06 | $20.16 | $19.28 | 88,834 |
2020-11-11 | $20.16 | $20.71 | $20.16 | $20.52 | $19.62 | 41,319 |
2020-11-10 | $20.51 | $20.81 | $20.41 | $20.48 | $19.58 | 68,317 |
2020-11-09 | $20.65 | $20.99 | $20.32 | $20.50 | $19.60 | 190,704 |
2020-11-06 | $18.41 | $18.83 | $18.41 | $18.70 | $17.88 | 31,661 |
2020-11-05 | $18.62 | $18.70 | $18.45 | $18.51 | $17.70 | 119,271 |
2020-11-04 | $18.61 | $18.86 | $18.60 | $18.68 | $17.86 | 40,220 |
2020-11-03 | $18.39 | $18.74 | $18.28 | $18.44 | $17.63 | 54,529 |
2020-11-02 | $17.89 | $17.99 | $17.83 | $17.96 | $17.17 | 6,004 |
2020-10-30 | $17.66 | $18.01 | $17.66 | $17.89 | $17.11 | 11,716 |
2020-10-29 | $17.72 | $17.88 | $17.60 | $17.88 | $17.10 | 18,382 |
2020-10-28 | $18.30 | $18.37 | $18.02 | $18.16 | $17.37 | 32,963 |
2020-10-27 | $18.83 | $19.11 | $18.70 | $18.80 | $17.98 | 55,987 |
2020-10-26 | $19.00 | $19.02 | $18.70 | $18.79 | $17.97 | 62,950 |
2020-10-23 | $19.42 | $19.70 | $19.38 | $19.49 | $18.64 | 76,745 |
2020-10-22 | $19.33 | $19.41 | $19.17 | $19.20 | $18.36 | 11,177 |
2020-10-21 | $19.77 | $19.81 | $19.40 | $19.44 | $18.59 | 3,785 |
2020-10-20 | $19.70 | $19.80 | $19.44 | $19.77 | $18.91 | 26,580 |
2020-10-19 | $19.60 | $19.88 | $19.10 | $19.24 | $18.40 | 56,884 |
2020-10-16 | $19.90 | $19.90 | $19.56 | $19.56 | $18.70 | 4,871 |
2020-10-15 | $19.66 | $19.95 | $19.40 | $19.83 | $18.96 | 14,899 |
2020-10-14 | $20.10 | $20.31 | $19.80 | $19.95 | $19.08 | 119,032 |
2020-10-13 | $20.29 | $20.38 | $20.13 | $20.26 | $19.37 | 31,331 |
2020-10-12 | $20.35 | $20.54 | $20.10 | $20.32 | $19.43 | 31,611 |
2020-10-09 | $20.82 | $21.00 | $20.56 | $20.83 | $19.92 | 21,396 |
2020-10-08 | $20.61 | $20.71 | $20.40 | $20.61 | $19.71 | 22,107 |
2020-10-07 | $20.34 | $20.59 | $20.14 | $20.47 | $19.58 | 44,654 |
2020-10-06 | $20.46 | $20.68 | $20.22 | $20.22 | $19.34 | 44,578 |
2020-10-05 | $20.08 | $20.48 | $19.98 | $20.40 | $19.51 | 24,548 |
2020-10-02 | $19.60 | $19.90 | $19.60 | $19.83 | $18.96 | 17,658 |
2020-10-01 | $20.09 | $20.25 | $19.65 | $20.00 | $19.13 | 22,181 |
2020-09-30 | $19.98 | $20.40 | $19.66 | $19.98 | $19.10 | 14,160 |
2020-09-29 | $19.85 | $20.08 | $19.66 | $19.83 | $18.96 | 36,723 |
2020-09-28 | $19.94 | $20.10 | $19.65 | $19.85 | $18.98 | 25,680 |
2020-09-25 | $19.43 | $19.93 | $19.39 | $19.93 | $19.06 | 15,218 |
2020-09-24 | $19.50 | $19.81 | $19.25 | $19.57 | $18.71 | 31,719 |
2020-09-23 | $19.80 | $20.00 | $19.33 | $19.37 | $18.52 | 59,110 |
2020-09-22 | $20.17 | $20.49 | $19.80 | $19.97 | $19.10 | 68,437 |
2020-09-21 | $20.27 | $20.60 | $20.01 | $20.32 | $19.43 | 42,227 |
2020-09-18 | $21.32 | $21.38 | $21.10 | $21.27 | $20.34 | 19,355 |
2020-09-17 | $21.32 | $21.75 | $21.27 | $21.54 | $20.60 | 19,935 |
2020-09-16 | $21.68 | $21.79 | $21.31 | $21.32 | $20.39 | 27,801 |
2020-09-15 | $21.75 | $21.75 | $21.52 | $21.58 | $20.64 | 43,093 |
2020-09-14 | $21.19 | $21.60 | $21.03 | $21.51 | $20.57 | 69,583 |
2020-09-11 | $20.53 | $20.70 | $20.34 | $20.65 | $19.75 | 111,716 |
2020-09-10 | $20.50 | $20.82 | $19.95 | $20.18 | $19.30 | 39,088 |
2020-09-09 | $20.20 | $20.45 | $20.14 | $20.28 | $19.39 | 32,086 |
2020-09-08 | $20.15 | $20.24 | $20.00 | $20.05 | $19.18 | 34,085 |
2020-09-04 | $20.62 | $20.88 | $20.30 | $20.80 | $19.89 | 34,799 |
2020-09-03 | $20.81 | $20.99 | $20.30 | $20.38 | $19.49 | 67,746 |
2020-09-02 | $20.78 | $20.94 | $20.73 | $20.94 | $20.02 | 32,731 |
2020-09-01 | $20.88 | $21.00 | $20.72 | $20.87 | $19.96 | 44,724 |
2020-08-31 | $20.78 | $20.80 | $20.40 | $20.64 | $19.74 | 31,495 |
2020-08-28 | $20.62 | $20.72 | $20.32 | $20.65 | $19.75 | 20,494 |
2020-08-27 | $20.60 | $20.60 | $20.25 | $20.31 | $19.42 | 20,847 |
2020-08-26 | $20.52 | $20.72 | $20.40 | $20.66 | $19.76 | 51,923 |
2020-08-25 | $20.40 | $20.49 | $20.13 | $20.28 | $19.39 | 63,951 |
2020-08-24 | $20.53 | $20.72 | $20.35 | $20.48 | $19.58 | 18,974 |
2020-08-21 | $20.46 | $20.60 | $20.43 | $20.53 | $19.63 | 18,297 |
2020-08-20 | $20.60 | $20.84 | $20.42 | $20.76 | $19.85 | 22,396 |
2020-08-19 | $21.06 | $21.06 | $20.88 | $20.97 | $20.05 | 43,904 |
2020-08-18 | $20.98 | $21.06 | $20.76 | $20.91 | $20.00 | 23,383 |
2020-08-17 | $20.88 | $20.99 | $20.71 | $20.78 | $19.87 | 32,636 |
2020-08-14 | $20.64 | $20.75 | $20.56 | $20.73 | $19.82 | 23,261 |
2020-08-13 | $20.57 | $20.79 | $20.45 | $20.54 | $19.64 | 99,720 |
2020-08-12 | $20.45 | $20.70 | $20.20 | $20.62 | $19.72 | 55,386 |
2020-08-11 | $20.11 | $20.20 | $19.91 | $19.96 | $19.09 | 82,765 |
2020-08-10 | $19.91 | $20.12 | $19.81 | $19.88 | $19.01 | 86,326 |
2020-08-07 | $20.41 | $20.51 | $20.28 | $20.40 | $19.51 | 18,145 |
2020-08-06 | $20.53 | $20.76 | $20.53 | $20.74 | $19.83 | 41,387 |
2020-08-05 | $20.49 | $20.62 | $20.29 | $20.48 | $19.58 | 84,224 |
2020-08-04 | $20.02 | $20.35 | $20.02 | $20.30 | $19.41 | 91,691 |
2020-08-03 | $19.76 | $19.85 | $19.63 | $19.79 | $18.92 | 189,684 |
2020-07-31 | $20.07 | $20.10 | $19.40 | $19.67 | $18.81 | 235,685 |
2020-07-30 | $20.13 | $20.37 | $19.90 | $20.31 | $19.42 | 45,796 |
2020-07-29 | $20.40 | $20.49 | $20.26 | $20.49 | $19.59 | 23,650 |
2020-07-28 | $20.34 | $20.56 | $20.26 | $20.43 | $19.54 | 71,149 |
2020-07-27 | $20.21 | $20.28 | $20.05 | $20.23 | $19.35 | 66,504 |
2020-07-24 | $20.23 | $20.35 | $20.05 | $20.22 | $19.34 | 21,169 |
2020-07-23 | $20.40 | $20.63 | $20.18 | $20.29 | $19.40 | 29,613 |
2020-07-22 | $20.42 | $20.70 | $20.16 | $20.70 | $19.80 | 290,689 |
2020-07-21 | $19.97 | $20.35 | $19.81 | $19.97 | $19.10 | 90,667 |
2020-07-20 | $20.25 | $20.48 | $20.19 | $20.45 | $19.56 | 61,230 |
2020-07-17 | $19.86 | $20.17 | $19.79 | $20.15 | $19.27 | 47,193 |
2020-07-16 | $19.92 | $20.07 | $19.76 | $19.94 | $19.07 | 71,687 |
2020-07-15 | $19.97 | $19.98 | $19.75 | $19.83 | $18.96 | 80,019 |
2020-07-14 | $19.40 | $19.76 | $19.28 | $19.71 | $18.85 | 113,400 |
2020-07-13 | $19.47 | $19.63 | $19.14 | $19.19 | $18.35 | 79,607 |
2020-07-10 | $19.36 | $19.76 | $19.32 | $19.70 | $18.84 | 44,500 |
2020-07-09 | $19.66 | $19.68 | $19.22 | $19.32 | $18.48 | 106,952 |
2020-07-08 | $19.65 | $19.87 | $19.45 | $19.82 | $18.95 | 295,171 |
2020-07-07 | $19.79 | $19.85 | $19.67 | $19.68 | $18.82 | 52,500 |
2020-07-06 | $20.39 | $20.39 | $20.09 | $20.16 | $19.28 | 149,300 |
2020-07-02 | $20.26 | $20.26 | $19.94 | $19.94 | $19.07 | 43,673 |
2020-07-01 | $19.62 | $19.82 | $19.53 | $19.65 | $18.79 | 129,382 |
2020-06-30 | $19.58 | $19.83 | $19.30 | $19.76 | $18.90 | 33,792 |
2020-06-29 | $19.31 | $19.63 | $19.24 | $19.55 | $18.70 | 49,044 |
2020-06-26 | $19.73 | $19.85 | $19.22 | $19.32 | $18.35 | 24,245 |
2020-06-25 | $19.81 | $20.08 | $19.63 | $20.06 | $19.05 | 58,247 |
2020-06-24 | $20.32 | $20.40 | $19.89 | $20.05 | $19.05 | 84,985 |
2020-06-23 | $20.89 | $20.90 | $20.56 | $20.62 | $19.59 | 39,736 |
2020-06-22 | $20.42 | $20.68 | $20.19 | $20.59 | $19.56 | 166,474 |
2020-06-19 | $20.38 | $20.42 | $19.95 | $19.99 | $18.99 | 119,566 |
2020-06-18 | $20.05 | $20.28 | $19.88 | $20.16 | $19.15 | 64,921 |
2020-06-17 | $20.55 | $20.58 | $20.32 | $20.41 | $19.39 | 68,286 |
2020-06-16 | $20.67 | $20.79 | $20.24 | $20.37 | $19.35 | 78,066 |
2020-06-15 | $19.39 | $20.30 | $19.35 | $20.21 | $19.20 | 70,934 |
2020-06-12 | $19.73 | $19.90 | $19.15 | $19.65 | $18.67 | 217,847 |
2020-06-11 | $19.64 | $19.97 | $19.01 | $19.07 | $18.11 | 689,201 |
2020-06-10 | $20.77 | $20.77 | $20.29 | $20.39 | $19.37 | 221,429 |
2020-06-09 | $21.13 | $21.22 | $20.88 | $21.03 | $19.98 | 182,239 |
2020-06-08 | $21.22 | $21.35 | $20.95 | $21.25 | $20.18 | 228,387 |
2020-06-05 | $20.90 | $21.13 | $20.89 | $20.96 | $19.91 | 315,834 |
2020-06-04 | $20.39 | $20.51 | $20.24 | $20.33 | $19.31 | 139,152 |
2020-06-03 | $20.34 | $20.76 | $20.30 | $20.68 | $19.64 | 246,879 |
2020-06-02 | $20.00 | $20.27 | $19.89 | $20.20 | $19.19 | 253,430 |
2020-06-01 | $19.68 | $19.89 | $19.61 | $19.86 | $18.86 | 58,948 |
2020-05-29 | $19.49 | $19.68 | $19.30 | $19.51 | $18.53 | 82,758 |
2020-05-28 | $19.93 | $20.00 | $19.70 | $19.74 | $18.75 | 156,185 |
2020-05-27 | $19.61 | $19.91 | $19.45 | $19.84 | $18.85 | 184,625 |
2020-05-26 | $18.74 | $18.91 | $18.64 | $18.76 | $17.82 | 140,145 |
2020-05-22 | $18.07 | $18.07 | $17.85 | $18.00 | $17.10 | 43,214 |
2020-05-21 | $18.12 | $18.15 | $17.88 | $17.98 | $17.08 | 65,358 |
2020-05-20 | $18.05 | $18.41 | $18.05 | $18.27 | $17.35 | 164,332 |
2020-05-19 | $18.00 | $18.00 | $17.56 | $17.66 | $16.77 | 110,928 |
2020-05-18 | $17.80 | $18.39 | $17.69 | $18.36 | $17.44 | 168,089 |
2020-05-15 | $17.13 | $17.48 | $17.13 | $17.34 | $16.47 | 40,579 |
2020-05-14 | $17.04 | $17.54 | $16.94 | $17.44 | $16.57 | 104,327 |
2020-05-13 | $17.31 | $17.41 | $16.85 | $16.96 | $16.11 | 76,957 |
2020-05-12 | $17.66 | $17.76 | $17.20 | $17.30 | $16.43 | 103,417 |
2020-05-11 | $17.72 | $17.84 | $17.50 | $17.69 | $16.80 | 113,572 |
2020-05-08 | $17.92 | $17.92 | $17.64 | $17.82 | $16.93 | 66,470 |
2020-05-07 | $17.70 | $17.92 | $17.51 | $17.66 | $16.77 | 136,649 |
2020-05-06 | $17.86 | $17.91 | $17.38 | $17.44 | $16.57 | 92,120 |
2020-05-05 | $18.01 | $18.16 | $17.81 | $17.82 | $16.93 | 104,253 |
2020-05-04 | $17.80 | $18.18 | $17.74 | $18.00 | $17.10 | 97,906 |
2020-05-01 | $18.01 | $18.42 | $18.00 | $18.15 | $17.24 | 105,834 |
2020-04-30 | $19.00 | $19.00 | $18.42 | $18.64 | $17.71 | 127,586 |
2020-04-29 | $18.84 | $19.35 | $18.61 | $19.30 | $18.33 | 257,693 |
2020-04-28 | $18.82 | $18.90 | $18.45 | $18.55 | $17.62 | 269,679 |
2020-04-27 | $6.09 | $6.22 | $6.02 | $6.18 | $17.61 | 136,129 |
2020-04-24 | $5.94 | $5.97 | $5.84 | $5.92 | $16.87 | 152,053 |
2020-04-23 | $6.00 | $6.07 | $5.82 | $5.82 | $16.58 | 166,722 |
2020-04-22 | $5.81 | $5.94 | $5.70 | $5.84 | $16.64 | 110,581 |
2020-04-21 | $5.96 | $5.96 | $5.65 | $5.78 | $16.47 | 113,483 |
2020-04-20 | $6.07 | $6.20 | $6.01 | $6.13 | $17.47 | 118,757 |
2020-04-17 | $6.04 | $6.15 | $6.00 | $6.09 | $17.35 | 108,539 |
2020-04-16 | $6.00 | $6.10 | $5.87 | $5.95 | $16.96 | 29,185 |
2020-04-15 | $5.87 | $6.01 | $5.80 | $5.94 | $16.93 | 154,518 |
2020-04-14 | $6.22 | $6.24 | $6.03 | $6.14 | $17.50 | 206,768 |
2020-04-13 | $6.06 | $6.06 | $5.80 | $5.95 | $16.96 | 89,467 |
2020-04-09 | $6.04 | $6.11 | $5.90 | $5.97 | $17.01 | 113,296 |
2020-04-08 | $6.02 | $6.17 | $5.98 | $6.09 | $17.35 | 191,778 |
2020-04-07 | $5.97 | $6.04 | $5.84 | $5.94 | $16.93 | 203,201 |
2020-04-06 | $5.71 | $5.94 | $5.68 | $5.85 | $16.67 | 260,513 |
2020-04-03 | $5.36 | $5.37 | $5.18 | $5.29 | $15.07 | 333,820 |
2020-04-02 | $5.33 | $5.52 | $5.25 | $5.36 | $15.27 | 66,442 |
2020-04-01 | $5.44 | $5.44 | $5.18 | $5.22 | $14.88 | 466,779 |
2020-03-31 | $5.78 | $5.85 | $5.61 | $5.69 | $16.21 | 114,834 |
2020-03-30 | $5.69 | $5.89 | $5.67 | $5.87 | $16.73 | 50,909 |
2020-03-27 | $5.59 | $5.83 | $5.45 | $5.68 | $16.19 | 76,289 |
2020-03-26 | $5.75 | $6.15 | $5.65 | $6.08 | $17.33 | 162,823 |
2020-03-25 | $5.56 | $5.97 | $5.46 | $5.75 | $16.39 | 149,437 |
2020-03-24 | $5.32 | $5.58 | $5.28 | $5.55 | $15.82 | 218,774 |
2020-03-23 | $5.01 | $5.28 | $4.91 | $4.97 | $14.16 | 226,856 |
2020-03-20 | $5.26 | $5.41 | $5.00 | $5.00 | $14.25 | 207,101 |
2020-03-19 | $4.95 | $5.25 | $4.86 | $5.05 | $14.39 | 144,081 |
2020-03-18 | $4.76 | $4.89 | $4.50 | $4.71 | $13.42 | 214,383 |
2020-03-17 | $4.78 | $5.15 | $4.75 | $5.14 | $14.65 | 413,444 |
2020-03-16 | $5.10 | $5.17 | $4.86 | $4.88 | $13.91 | 391,219 |
2020-03-13 | $5.66 | $5.94 | $5.40 | $5.87 | $16.73 | 261,955 |
2020-03-12 | $5.51 | $5.64 | $5.11 | $5.16 | $14.70 | 630,500 |
2020-03-11 | $6.29 | $6.44 | $5.96 | $6.06 | $17.27 | 434,076 |
2020-03-10 | $6.50 | $6.64 | $6.30 | $6.57 | $18.72 | 894,321 |
2020-03-09 | $6.37 | $6.37 | $5.85 | $5.86 | $16.70 | 627,466 |
2020-03-06 | $7.06 | $7.08 | $6.81 | $6.91 | $19.69 | 614,286 |
2020-03-05 | $7.67 | $7.69 | $7.22 | $7.30 | $20.80 | 730,895 |
2020-03-04 | $7.95 | $8.03 | $7.86 | $8.02 | $22.85 | 355,930 |
2020-03-03 | $7.87 | $7.97 | $7.56 | $7.60 | $21.66 | 622,245 |
2020-03-02 | $7.42 | $7.59 | $7.38 | $7.59 | $21.63 | 311,445 |
2020-02-28 | $7.38 | $7.51 | $7.29 | $7.45 | $21.23 | 470,749 |
2020-02-27 | $7.84 | $7.95 | $7.68 | $7.76 | $22.11 | 647,896 |
2020-02-26 | $8.25 | $8.31 | $8.07 | $8.08 | $23.03 | 373,078 |
2020-02-25 | $8.40 | $8.53 | $8.18 | $8.21 | $23.40 | 733,479 |
2020-02-24 | $8.15 | $8.32 | $8.05 | $8.20 | $23.37 | 341,756 |
2020-02-21 | $9.14 | $9.14 | $9.01 | $9.03 | $25.73 | 238,778 |
2020-02-20 | $9.27 | $9.29 | $9.15 | $9.21 | $26.25 | 123,843 |
2020-02-19 | $9.23 | $9.29 | $9.20 | $9.25 | $26.36 | 52,840 |
2020-02-18 | $9.24 | $9.29 | $9.16 | $9.16 | $26.10 | 110,325 |
2020-02-14 | $9.34 | $9.38 | $9.31 | $9.34 | $26.62 | 106,111 |
2020-02-13 | $9.34 | $9.36 | $9.28 | $9.32 | $26.56 | 39,214 |
2020-02-12 | $9.35 | $9.40 | $9.34 | $9.38 | $26.73 | 66,539 |
2020-02-11 | $9.27 | $9.37 | $9.27 | $9.34 | $26.62 | 111,357 |
2020-02-10 | $9.22 | $9.23 | $9.13 | $9.16 | $26.10 | 107,061 |
2020-02-07 | $9.30 | $9.33 | $9.25 | $9.26 | $26.39 | 110,226 |
2020-02-06 | $9.56 | $9.56 | $9.40 | $9.41 | $26.82 | 136,202 |
2020-02-05 | $9.58 | $9.58 | $9.54 | $9.58 | $27.30 | 53,264 |
2020-02-04 | $9.54 | $9.60 | $9.54 | $9.55 | $27.21 | 72,643 |
2020-02-03 | $9.48 | $9.49 | $9.42 | $9.44 | $26.90 | 115,837 |
2020-01-31 | $9.55 | $9.55 | $9.46 | $9.52 | $27.13 | 174,149 |
2020-01-30 | $9.52 | $9.64 | $9.51 | $9.63 | $27.44 | 66,596 |
2020-01-29 | $9.77 | $9.82 | $9.69 | $9.72 | $27.70 | 224,265 |
2020-01-28 | $9.80 | $9.82 | $9.75 | $9.79 | $27.90 | 135,194 |
2020-01-27 | $9.84 | $9.88 | $9.80 | $9.81 | $27.96 | 101,385 |
2020-01-24 | $10.02 | $10.03 | $9.92 | $9.94 | $28.33 | 38,160 |
2020-01-23 | $10.01 | $10.05 | $9.94 | $9.98 | $28.44 | 87,296 |
2020-01-22 | $10.14 | $10.14 | $10.06 | $10.06 | $28.67 | 84,800 |
2020-01-21 | $10.07 | $10.22 | $10.07 | $10.07 | $28.70 | 82,538 |
2020-01-17 | $10.08 | $10.08 | $10.00 | $10.02 | $28.55 | 51,225 |
2020-01-16 | $10.07 | $10.15 | $10.06 | $10.08 | $28.72 | 97,088 |
2020-01-15 | $10.04 | $10.08 | $10.02 | $10.04 | $28.61 | 52,965 |
2020-01-14 | $9.96 | $10.05 | $9.94 | $10.03 | $28.58 | 54,099 |
2020-01-13 | $9.92 | $10.05 | $9.89 | $10.04 | $28.61 | 80,535 |
2020-01-10 | $10.05 | $10.07 | $9.95 | $9.96 | $28.38 | 149,519 |
2020-01-09 | $10.03 | $10.10 | $10.01 | $10.09 | $28.75 | 84,069 |
2020-01-08 | $9.98 | $10.02 | $9.92 | $9.97 | $28.41 | 209,273 |
2020-01-07 | $10.15 | $10.15 | $10.04 | $10.07 | $28.70 | 131,857 |
2020-01-06 | $10.00 | $10.07 | $10.00 | $10.03 | $28.58 | 160,294 |
2020-01-03 | $10.07 | $10.11 | $10.00 | $10.04 | $28.61 | 129,848 |
2020-01-02 | $10.17 | $10.28 | $10.13 | $10.25 | $29.21 | 96,061 |
2019-12-31 | $10.03 | $10.15 | $10.03 | $10.13 | $28.87 | 58,871 |
2019-12-30 | $10.09 | $10.13 | $10.02 | $10.02 | $28.55 | 79,974 |
2019-12-27 | $10.20 | $10.32 | $10.20 | $10.22 | $28.59 | 183,911 |
2019-12-26 | $10.10 | $10.17 | $10.10 | $10.15 | $28.40 | 30,024 |
2019-12-24 | $10.16 | $10.16 | $10.06 | $10.09 | $28.23 | 17,916 |
2019-12-23 | $10.08 | $10.14 | $10.07 | $10.11 | $28.28 | 94,637 |
2019-12-20 | $9.94 | $10.01 | $9.90 | $9.94 | $27.81 | 121,253 |
2019-12-19 | $9.96 | $10.09 | $9.96 | $10.08 | $28.20 | 174,465 |
2019-12-18 | $9.97 | $10.06 | $9.93 | $10.05 | $28.12 | 153,541 |
2019-12-17 | $9.93 | $9.97 | $9.86 | $9.86 | $27.59 | 201,147 |
2019-12-16 | $9.88 | $9.90 | $9.83 | $9.84 | $27.53 | 78,656 |
2019-12-13 | $9.91 | $9.94 | $9.86 | $9.92 | $27.75 | 81,968 |
2019-12-12 | $9.84 | $9.93 | $9.81 | $9.86 | $27.59 | 121,578 |
2019-12-11 | $9.73 | $9.82 | $9.65 | $9.82 | $27.47 | 297,892 |
2019-12-10 | $9.50 | $9.56 | $9.50 | $9.53 | $26.66 | 101,611 |
2019-12-09 | $9.50 | $9.51 | $9.44 | $9.45 | $26.44 | 107,983 |
2019-12-06 | $9.67 | $9.67 | $9.57 | $9.58 | $26.80 | 180,110 |
2019-12-05 | $9.79 | $9.79 | $9.61 | $9.66 | $27.03 | 270,394 |
2019-12-04 | $9.78 | $9.85 | $9.73 | $9.82 | $27.47 | 39,967 |
2019-12-03 | $9.67 | $9.75 | $9.63 | $9.73 | $27.22 | 103,746 |
2019-12-02 | $9.91 | $9.95 | $9.84 | $9.86 | $27.59 | 111,558 |
2019-11-29 | $9.89 | $9.94 | $9.83 | $9.92 | $27.75 | 63,151 |
2019-11-27 | $9.85 | $9.85 | $9.77 | $9.80 | $27.42 | 24,442 |
2019-11-26 | $9.85 | $9.89 | $9.82 | $9.84 | $27.53 | 45,199 |
2019-11-25 | $9.76 | $9.99 | $9.76 | $9.97 | $27.89 | 163,045 |
2019-11-22 | $9.82 | $9.88 | $9.78 | $9.79 | $27.39 | 153,065 |
2019-11-21 | $9.83 | $9.85 | $9.79 | $9.82 | $27.47 | 90,687 |
2019-11-20 | $9.92 | $9.95 | $9.83 | $9.87 | $27.61 | 36,041 |
2019-11-19 | $9.98 | $9.99 | $9.86 | $9.88 | $27.64 | 83,788 |
2019-11-18 | $9.89 | $9.96 | $9.89 | $9.91 | $27.73 | 115,030 |
2019-11-15 | $9.81 | $9.89 | $9.77 | $9.87 | $27.61 | 200,722 |
2019-11-14 | $9.73 | $9.81 | $9.68 | $9.77 | $27.33 | 137,956 |
2019-11-13 | $9.55 | $9.61 | $9.53 | $9.56 | $26.75 | 33,854 |
2019-11-12 | $9.52 | $9.60 | $9.52 | $9.56 | $26.75 | 35,981 |
2019-11-11 | $9.50 | $9.51 | $9.43 | $9.47 | $26.49 | 76,189 |
2019-11-08 | $9.60 | $9.60 | $9.54 | $9.55 | $26.72 | 86,890 |
2019-11-07 | $9.67 | $9.74 | $9.61 | $9.61 | $26.89 | 78,949 |
2019-11-06 | $9.72 | $9.72 | $9.58 | $9.62 | $26.91 | 97,548 |
2019-11-05 | $9.73 | $9.90 | $9.66 | $9.80 | $27.42 | 39,499 |
2019-11-04 | $9.95 | $9.98 | $9.88 | $9.95 | $27.84 | 265,627 |
2019-11-01 | $9.86 | $9.98 | $9.86 | $9.98 | $27.92 | 122,469 |
2019-10-31 | $9.91 | $9.91 | $9.85 | $9.86 | $27.59 | 231,105 |
2019-10-30 | $9.85 | $9.93 | $9.82 | $9.91 | $27.73 | 43,103 |
2019-10-29 | $9.90 | $9.90 | $9.80 | $9.85 | $27.56 | 38,896 |
2019-10-28 | $9.84 | $9.92 | $9.84 | $9.90 | $27.70 | 65,183 |
2019-10-25 | $9.80 | $9.88 | $9.80 | $9.84 | $27.53 | 37,184 |
2019-10-24 | $9.82 | $9.85 | $9.74 | $9.85 | $27.56 | 78,238 |
2019-10-23 | $9.70 | $9.85 | $9.63 | $9.83 | $27.50 | 40,257 |
2019-10-22 | $9.83 | $9.84 | $9.75 | $9.78 | $27.36 | 52,916 |
2019-10-21 | $9.70 | $9.79 | $9.66 | $9.78 | $27.36 | 192,195 |
2019-10-18 | $9.66 | $9.69 | $9.59 | $9.67 | $27.05 | 83,778 |
2019-10-17 | $9.59 | $9.65 | $9.58 | $9.60 | $26.86 | 81,408 |
2019-10-16 | $9.54 | $9.61 | $9.53 | $9.59 | $26.83 | 23,157 |
2019-10-15 | $9.41 | $9.60 | $9.41 | $9.58 | $26.80 | 99,945 |
2019-10-14 | $9.46 | $9.49 | $9.40 | $9.45 | $26.44 | 63,116 |
2019-10-11 | $9.42 | $9.53 | $9.41 | $9.47 | $26.49 | 102,723 |
2019-10-10 | $9.20 | $9.26 | $9.20 | $9.23 | $25.82 | 60,665 |
2019-10-09 | $9.00 | $9.10 | $9.00 | $9.07 | $25.38 | 77,542 |
2019-10-08 | $8.97 | $8.98 | $8.90 | $8.91 | $24.93 | 90,914 |
2019-10-07 | $8.93 | $9.06 | $8.93 | $9.03 | $25.26 | 103,175 |
2019-10-04 | $8.91 | $8.95 | $8.86 | $8.94 | $25.01 | 94,825 |
2019-10-03 | $8.84 | $8.89 | $8.80 | $8.88 | $24.84 | 449,697 |
2019-10-02 | $9.01 | $9.04 | $8.89 | $8.91 | $24.93 | 163,119 |
2019-10-01 | $9.29 | $9.29 | $9.18 | $9.18 | $25.68 | 64,376 |
2019-09-30 | $9.34 | $9.39 | $9.32 | $9.33 | $26.10 | 246,629 |
2019-09-27 | $9.29 | $9.44 | $9.28 | $9.35 | $26.16 | 49,245 |
2019-09-26 | $9.39 | $9.39 | $9.30 | $9.32 | $26.07 | 66,861 |
2019-09-25 | $9.21 | $9.34 | $9.21 | $9.32 | $26.07 | 42,629 |
2019-09-24 | $9.40 | $9.43 | $9.32 | $9.32 | $26.07 | 67,903 |
2019-09-23 | $9.36 | $9.40 | $9.30 | $9.40 | $26.30 | 122,580 |
2019-09-20 | $9.49 | $9.49 | $9.38 | $9.42 | $26.35 | 33,223 |
2019-09-19 | $9.53 | $9.54 | $9.42 | $9.42 | $26.35 | 42,959 |
2019-09-18 | $9.51 | $9.53 | $9.40 | $9.48 | $26.52 | 130,839 |
2019-09-17 | $9.41 | $9.43 | $9.35 | $9.43 | $26.38 | 128,024 |
2019-09-16 | $9.41 | $9.51 | $9.41 | $9.46 | $26.47 | 179,528 |
2019-09-13 | $9.32 | $9.36 | $9.28 | $9.32 | $26.07 | 107,016 |
2019-09-12 | $9.21 | $9.31 | $9.21 | $9.24 | $25.85 | 106,083 |
2019-09-11 | $9.18 | $9.26 | $9.18 | $9.25 | $25.88 | 32,564 |
2019-09-10 | $9.21 | $9.24 | $9.15 | $9.18 | $25.68 | 62,473 |
2019-09-09 | $9.25 | $9.30 | $9.19 | $9.26 | $25.91 | 128,149 |
2019-09-06 | $9.38 | $9.38 | $9.31 | $9.31 | $26.05 | 63,093 |
2019-09-05 | $9.35 | $9.38 | $9.32 | $9.36 | $26.19 | 162,438 |
2019-09-04 | $9.07 | $9.14 | $9.03 | $9.09 | $25.43 | 243,999 |
2019-09-03 | $9.08 | $9.11 | $8.96 | $9.00 | $25.18 | 295,561 |
2019-08-30 | $9.29 | $9.33 | $9.16 | $9.19 | $25.71 | 215,889 |
2019-08-29 | $9.10 | $9.23 | $9.10 | $9.22 | $25.79 | 137,018 |
2019-08-28 | $8.94 | $9.07 | $8.87 | $9.05 | $25.32 | 134,084 |
2019-08-27 | $8.84 | $8.88 | $8.78 | $8.80 | $24.62 | 106,861 |
2019-08-26 | $8.85 | $8.92 | $8.84 | $8.87 | $24.82 | 78,945 |
2019-08-23 | $8.85 | $8.94 | $8.74 | $8.78 | $24.56 | 214,215 |
2019-08-22 | $8.96 | $9.04 | $8.96 | $9.02 | $25.24 | 202,802 |
2019-08-21 | $8.84 | $8.94 | $8.82 | $8.92 | $24.96 | 54,589 |
2019-08-20 | $8.79 | $8.90 | $8.79 | $8.84 | $24.73 | 192,476 |
2019-08-19 | $8.83 | $8.85 | $8.77 | $8.83 | $24.70 | 120,355 |
2019-08-16 | $8.45 | $8.45 | $8.37 | $8.44 | $23.61 | 117,541 |
2019-08-15 | $8.43 | $8.54 | $8.42 | $8.49 | $23.75 | 619,592 |
2019-08-14 | $8.51 | $8.56 | $8.45 | $8.45 | $23.64 | 349,348 |
2019-08-13 | $8.62 | $8.75 | $8.61 | $8.70 | $24.34 | 410,132 |
2019-08-12 | $8.97 | $8.97 | $8.80 | $8.85 | $24.76 | 325,994 |
2019-08-09 | $9.08 | $9.11 | $9.03 | $9.05 | $25.32 | 100,637 |
2019-08-08 | $9.13 | $9.19 | $9.09 | $9.18 | $25.68 | 119,753 |
2019-08-07 | $9.19 | $9.21 | $9.10 | $9.16 | $25.63 | 104,932 |
2019-08-06 | $9.12 | $9.20 | $9.10 | $9.17 | $25.66 | 146,615 |
2019-08-05 | $9.35 | $9.35 | $9.04 | $9.14 | $25.57 | 541,596 |
2019-08-02 | $9.54 | $9.65 | $9.48 | $9.55 | $26.72 | 409,212 |
2019-08-01 | $9.72 | $9.81 | $9.52 | $9.56 | $26.75 | 503,682 |
2019-07-31 | $9.75 | $9.84 | $9.60 | $9.66 | $27.03 | 198,405 |
2019-07-30 | $9.64 | $9.68 | $9.56 | $9.67 | $27.05 | 136,001 |
2019-07-29 | $9.72 | $9.74 | $9.71 | $9.72 | $27.19 | 58,488 |
2019-07-26 | $9.72 | $9.72 | $9.67 | $9.69 | $27.11 | 56,870 |
2019-07-25 | $9.67 | $9.70 | $9.61 | $9.63 | $26.94 | 185,328 |
2019-07-24 | $9.51 | $9.55 | $9.50 | $9.51 | $26.61 | 103,854 |
2019-07-23 | $9.44 | $9.49 | $9.44 | $9.45 | $26.44 | 100,550 |
2019-07-22 | $9.56 | $9.56 | $9.46 | $9.48 | $26.52 | 65,646 |
2019-07-19 | $9.53 | $9.57 | $9.47 | $9.50 | $26.58 | 133,548 |
2019-07-18 | $9.64 | $9.64 | $9.56 | $9.63 | $26.94 | 59,096 |
2019-07-17 | $9.58 | $9.60 | $9.51 | $9.52 | $26.63 | 67,610 |
2019-07-16 | $9.43 | $9.51 | $9.41 | $9.43 | $26.38 | 130,781 |
2019-07-15 | $9.47 | $9.49 | $9.39 | $9.43 | $26.38 | 290,890 |
2019-07-12 | $9.53 | $9.54 | $9.46 | $9.46 | $26.47 | 129,076 |
2019-07-11 | $9.66 | $9.68 | $9.56 | $9.61 | $26.89 | 202,651 |
2019-07-10 | $9.53 | $9.63 | $9.53 | $9.62 | $26.91 | 362,004 |
2019-07-09 | $9.37 | $9.37 | $9.29 | $9.30 | $26.02 | 708,092 |
2019-07-08 | $9.87 | $9.87 | $9.68 | $9.72 | $27.19 | 293,191 |
2019-07-05 | $9.89 | $9.97 | $9.84 | $9.95 | $27.84 | 315,186 |
2019-07-03 | $9.76 | $9.82 | $9.74 | $9.78 | $27.36 | 150,039 |
2019-07-02 | $9.68 | $9.69 | $9.59 | $9.62 | $26.91 | 420,447 |
2019-07-01 | $9.71 | $9.74 | $9.63 | $9.66 | $27.03 | 395,524 |
2019-06-28 | $9.57 | $9.68 | $9.53 | $9.56 | $26.75 | 347,455 |
2019-06-27 | $9.50 | $9.53 | $9.46 | $9.48 | $26.52 | 201,253 |
2019-06-26 | $9.30 | $9.51 | $9.30 | $9.49 | $26.43 | 641,356 |
2019-06-25 | $9.37 | $9.44 | $9.27 | $9.27 | $25.82 | 159,090 |
2019-06-24 | $9.33 | $9.47 | $9.29 | $9.44 | $26.29 | 627,099 |
2019-06-21 | $9.12 | $9.26 | $9.11 | $9.24 | $25.74 | 140,223 |
2019-06-20 | $9.29 | $9.30 | $9.17 | $9.20 | $25.62 | 88,655 |
2019-06-19 | $9.25 | $9.30 | $9.21 | $9.26 | $25.79 | 90,214 |
2019-06-18 | $9.31 | $9.32 | $9.27 | $9.29 | $25.88 | 93,832 |
2019-06-17 | $9.25 | $9.36 | $9.24 | $9.31 | $25.93 | 98,384 |
2019-06-14 | $9.25 | $9.32 | $9.25 | $9.29 | $25.88 | 117,084 |
2019-06-13 | $9.27 | $9.39 | $9.27 | $9.32 | $25.96 | 75,865 |
2019-06-12 | $9.24 | $9.29 | $9.21 | $9.23 | $25.71 | 65,698 |
2019-06-11 | $9.31 | $9.36 | $9.26 | $9.32 | $25.96 | 111,175 |
2019-06-10 | $9.27 | $9.32 | $9.25 | $9.25 | $25.76 | 137,809 |
2019-06-07 | $9.00 | $9.04 | $8.98 | $8.98 | $25.01 | 37,307 |
2019-06-06 | $9.00 | $9.03 | $8.95 | $8.97 | $24.98 | 58,072 |
2019-06-05 | $9.09 | $9.11 | $9.01 | $9.03 | $25.15 | 96,848 |
2019-06-04 | $9.07 | $9.07 | $8.93 | $9.04 | $25.18 | 278,802 |
2019-06-03 | $9.20 | $9.31 | $9.16 | $9.29 | $25.88 | 690,611 |
2019-05-31 | $8.82 | $9.14 | $8.82 | $9.10 | $25.35 | 540,916 |
2019-05-30 | $8.78 | $8.94 | $8.78 | $8.92 | $24.84 | 269,888 |
2019-05-29 | $8.54 | $8.67 | $8.51 | $8.67 | $24.15 | 293,096 |
2019-05-28 | $8.57 | $8.70 | $8.48 | $8.53 | $23.76 | 587,142 |
2019-05-24 | $7.95 | $7.97 | $7.90 | $7.95 | $22.14 | 110,233 |
2019-05-23 | $7.84 | $7.90 | $7.82 | $7.85 | $21.86 | 273,677 |
2019-05-22 | $8.00 | $8.00 | $7.95 | $7.97 | $22.20 | 165,163 |
2019-05-21 | $7.94 | $7.98 | $7.89 | $7.96 | $22.17 | 102,345 |
2019-05-20 | $7.77 | $7.84 | $7.77 | $7.83 | $21.81 | 114,174 |
2019-05-17 | $7.80 | $7.90 | $7.77 | $7.86 | $21.89 | 90,941 |
2019-05-16 | $7.88 | $7.92 | $7.85 | $7.88 | $21.95 | 110,785 |
2019-05-15 | $7.88 | $7.96 | $7.85 | $7.92 | $22.06 | 142,210 |
2019-05-14 | $7.91 | $8.04 | $7.91 | $8.01 | $22.31 | 146,447 |
2019-05-13 | $7.90 | $7.99 | $7.86 | $7.88 | $21.95 | 105,085 |
2019-05-10 | $8.00 | $8.07 | $7.95 | $8.07 | $22.48 | 113,137 |
2019-05-09 | $7.93 | $7.99 | $7.86 | $7.97 | $22.20 | 188,981 |
2019-05-08 | $8.11 | $8.17 | $8.06 | $8.06 | $22.45 | 118,017 |
2019-05-07 | $8.22 | $8.30 | $8.16 | $8.20 | $22.84 | 212,232 |
2019-05-06 | $8.28 | $8.33 | $8.21 | $8.32 | $23.17 | 109,218 |
2019-05-03 | $8.40 | $8.50 | $8.40 | $8.50 | $23.68 | 74,321 |
2019-05-02 | $8.50 | $8.50 | $8.40 | $8.41 | $23.42 | 364,963 |
2019-05-01 | $8.47 | $8.60 | $8.42 | $8.42 | $23.45 | 159,929 |
2019-04-30 | $8.48 | $8.57 | $8.47 | $8.50 | $23.68 | 209,527 |
2019-04-29 | $8.53 | $8.58 | $8.51 | $8.56 | $23.84 | 109,510 |
2019-04-26 | $8.47 | $8.56 | $8.47 | $8.50 | $23.68 | 85,783 |
2019-04-25 | $8.43 | $8.51 | $8.43 | $8.50 | $23.68 | 59,692 |
2019-04-24 | $8.56 | $8.56 | $8.43 | $8.43 | $23.48 | 99,712 |
2019-04-23 | $8.60 | $8.63 | $8.54 | $8.59 | $23.93 | 90,661 |
2019-04-22 | $8.65 | $8.66 | $8.63 | $8.64 | $24.07 | 52,986 |
2019-04-18 | $8.63 | $8.64 | $8.60 | $8.62 | $24.01 | 64,087 |
2019-04-17 | $8.65 | $8.65 | $8.58 | $8.61 | $23.98 | 104,866 |
2019-04-16 | $8.63 | $8.68 | $8.63 | $8.67 | $24.15 | 189,667 |
2019-04-15 | $8.66 | $8.68 | $8.63 | $8.65 | $24.09 | 129,260 |
2019-04-12 | $8.65 | $8.67 | $8.58 | $8.58 | $23.90 | 106,336 |
2019-04-11 | $8.53 | $8.60 | $8.52 | $8.57 | $23.87 | 82,336 |
2019-04-10 | $8.38 | $8.50 | $8.38 | $8.48 | $23.62 | 106,436 |
2019-04-09 | $8.43 | $8.47 | $8.40 | $8.40 | $23.40 | 29,631 |
2019-04-08 | $8.43 | $8.44 | $8.40 | $8.43 | $23.48 | 91,300 |
2019-04-05 | $8.37 | $8.44 | $8.36 | $8.42 | $23.45 | 117,651 |
2019-04-04 | $8.25 | $8.28 | $8.23 | $8.26 | $23.01 | 83,398 |
2019-04-03 | $8.30 | $8.36 | $8.30 | $8.33 | $23.20 | 73,140 |
2019-04-02 | $8.27 | $8.27 | $8.22 | $8.25 | $22.98 | 116,018 |
2019-04-01 | $8.22 | $8.36 | $8.18 | $8.33 | $23.20 | 354,320 |
2019-03-29 | $7.95 | $8.07 | $7.94 | $8.04 | $22.39 | 138,143 |
2019-03-28 | $7.85 | $7.95 | $7.85 | $7.93 | $22.09 | 67,037 |
2019-03-27 | $7.96 | $7.98 | $7.83 | $7.84 | $21.84 | 429,876 |
2019-03-26 | $7.97 | $7.97 | $7.88 | $7.91 | $22.03 | 77,992 |
2019-03-25 | $7.85 | $7.92 | $7.76 | $7.83 | $21.81 | 70,189 |
2019-03-22 | $8.01 | $8.02 | $7.84 | $7.87 | $21.92 | 98,098 |
2019-03-21 | $8.04 | $8.13 | $8.04 | $8.13 | $22.64 | 46,282 |
2019-03-20 | $7.98 | $8.14 | $7.96 | $8.13 | $22.64 | 185,696 |
2019-03-19 | $8.12 | $8.12 | $8.00 | $8.03 | $22.37 | 124,195 |
2019-03-18 | $8.13 | $8.19 | $8.11 | $8.19 | $22.81 | 154,692 |
2019-03-15 | $8.07 | $8.09 | $8.03 | $8.07 | $22.48 | 108,141 |
2019-03-14 | $7.99 | $8.05 | $7.95 | $8.03 | $22.37 | 68,368 |
2019-03-13 | $7.81 | $7.93 | $7.81 | $7.91 | $22.03 | 66,522 |
2019-03-12 | $7.81 | $7.83 | $7.77 | $7.81 | $21.75 | 35,499 |
2019-03-11 | $7.73 | $7.77 | $7.70 | $7.76 | $21.61 | 46,895 |
2019-03-08 | $7.66 | $7.71 | $7.62 | $7.70 | $21.45 | 60,364 |
2019-03-07 | $7.74 | $7.78 | $7.70 | $7.72 | $21.50 | 267,527 |
2019-03-06 | $7.97 | $7.97 | $7.78 | $7.79 | $21.70 | 358,196 |
2019-03-05 | $7.83 | $7.85 | $7.79 | $7.83 | $21.81 | 85,843 |
2019-03-04 | $7.91 | $7.91 | $7.78 | $7.83 | $21.81 | 119,277 |
2019-03-01 | $8.00 | $8.04 | $7.96 | $8.00 | $22.28 | 70,286 |
2019-02-28 | $7.93 | $8.00 | $7.87 | $7.88 | $21.95 | 304,806 |
2019-02-27 | $7.80 | $7.84 | $7.80 | $7.81 | $21.75 | 56,649 |
2019-02-26 | $7.83 | $7.85 | $7.79 | $7.83 | $21.81 | 66,665 |
2019-02-25 | $7.73 | $7.82 | $7.73 | $7.77 | $21.64 | 271,876 |
2019-02-22 | $7.62 | $7.64 | $7.59 | $7.62 | $21.22 | 47,314 |
2019-02-21 | $7.58 | $7.63 | $7.58 | $7.59 | $21.14 | 63,826 |
2019-02-20 | $7.60 | $7.63 | $7.52 | $7.60 | $21.17 | 79,194 |
2019-02-19 | $7.50 | $7.62 | $7.50 | $7.60 | $21.17 | 157,389 |
2019-02-15 | $7.37 | $7.42 | $7.35 | $7.42 | $20.67 | 18,659 |
2019-02-14 | $7.35 | $7.41 | $7.33 | $7.37 | $20.53 | 36,533 |
2019-02-13 | $7.31 | $7.38 | $7.28 | $7.33 | $20.42 | 50,497 |
2019-02-12 | $7.33 | $7.38 | $7.31 | $7.35 | $20.47 | 35,715 |
2019-02-11 | $7.31 | $7.37 | $7.29 | $7.32 | $20.39 | 58,684 |
2019-02-08 | $7.24 | $7.31 | $7.24 | $7.31 | $20.36 | 41,532 |
2019-02-07 | $7.26 | $7.26 | $7.15 | $7.19 | $20.03 | 129,659 |
2019-02-06 | $7.46 | $7.46 | $7.35 | $7.37 | $20.53 | 50,388 |
2019-02-05 | $7.45 | $7.46 | $7.36 | $7.43 | $20.69 | 302,207 |
2019-02-04 | $7.32 | $7.42 | $7.31 | $7.40 | $20.61 | 123,981 |
2019-02-01 | $7.36 | $7.37 | $7.30 | $7.31 | $20.36 | 43,563 |
2019-01-31 | $7.21 | $7.36 | $7.21 | $7.33 | $20.42 | 162,549 |
2019-01-30 | $7.25 | $7.35 | $7.20 | $7.34 | $20.44 | 46,917 |
2019-01-29 | $7.18 | $7.22 | $7.17 | $7.19 | $20.03 | 107,243 |
2019-01-28 | $7.16 | $7.21 | $7.13 | $7.20 | $20.05 | 109,419 |
2019-01-25 | $7.18 | $7.24 | $7.12 | $7.17 | $19.97 | 21,087 |
2019-01-24 | $7.14 | $7.14 | $7.09 | $7.13 | $19.86 | 47,375 |
2019-01-23 | $7.05 | $7.10 | $7.04 | $7.08 | $19.72 | 48,228 |
2019-01-22 | $7.14 | $7.20 | $7.06 | $7.07 | $19.69 | 63,406 |
2019-01-18 | $7.00 | $7.06 | $6.97 | $7.05 | $19.64 | 56,426 |
2019-01-17 | $7.00 | $7.03 | $6.92 | $6.99 | $19.47 | 352,145 |
2019-01-16 | $7.08 | $7.11 | $7.08 | $7.08 | $19.72 | 79,677 |
2019-01-15 | $7.08 | $7.15 | $7.08 | $7.11 | $19.80 | 169,896 |
2019-01-14 | $7.14 | $7.28 | $7.14 | $7.27 | $20.25 | 150,592 |
2019-01-11 | $7.25 | $7.39 | $7.24 | $7.28 | $20.28 | 316,078 |
2019-01-10 | $7.36 | $7.43 | $7.35 | $7.43 | $20.69 | 62,670 |
2019-01-09 | $7.34 | $7.47 | $7.30 | $7.46 | $20.78 | 108,498 |
2019-01-08 | $7.27 | $7.27 | $7.17 | $7.22 | $20.11 | 62,319 |
2019-01-07 | $7.09 | $7.21 | $7.09 | $7.19 | $20.03 | 158,823 |
2019-01-04 | $6.89 | $7.12 | $6.89 | $7.08 | $19.72 | 155,380 |
2019-01-03 | $6.85 | $6.90 | $6.81 | $6.83 | $19.02 | 63,723 |
2019-01-02 | $6.80 | $6.84 | $6.77 | $6.83 | $19.02 | 217,408 |
2018-12-31 | $6.85 | $6.95 | $6.84 | $6.90 | $19.22 | 207,137 |
2018-12-28 | $6.86 | $6.94 | $6.77 | $6.79 | $18.90 | 74,022 |
2018-12-27 | $6.94 | $7.00 | $6.90 | $7.00 | $19.03 | 128,453 |
2018-12-26 | $6.85 | $7.07 | $6.85 | $7.05 | $19.17 | 101,698 |
2018-12-24 | $6.96 | $6.99 | $6.92 | $6.94 | $18.87 | 67,933 |
2018-12-21 | $7.07 | $7.16 | $6.98 | $7.02 | $19.09 | 76,070 |
2018-12-20 | $7.13 | $7.18 | $7.07 | $7.10 | $19.30 | 107,866 |
2018-12-19 | $7.21 | $7.33 | $7.12 | $7.15 | $19.44 | 110,019 |
2018-12-18 | $7.28 | $7.36 | $7.22 | $7.28 | $19.79 | 364,174 |
2018-12-17 | $7.43 | $7.47 | $7.32 | $7.36 | $20.01 | 49,840 |
2018-12-14 | $7.56 | $7.57 | $7.49 | $7.49 | $20.36 | 30,966 |
2018-12-13 | $7.66 | $7.67 | $7.45 | $7.65 | $20.80 | 52,503 |
2018-12-12 | $7.64 | $7.70 | $7.63 | $7.64 | $20.77 | 77,228 |
2018-12-11 | $7.54 | $7.62 | $7.48 | $7.52 | $20.44 | 51,065 |
2018-12-10 | $7.54 | $7.64 | $7.49 | $7.54 | $20.50 | 106,048 |
2018-12-07 | $7.76 | $7.84 | $7.61 | $7.65 | $20.80 | 65,329 |
2018-12-06 | $7.71 | $7.84 | $7.71 | $7.84 | $21.31 | 257,764 |
2018-12-04 | $7.89 | $7.89 | $7.66 | $7.68 | $20.88 | 81,472 |
2018-12-03 | $7.77 | $7.93 | $7.71 | $7.91 | $21.50 | 151,873 |
2018-11-30 | $7.39 | $7.53 | $7.38 | $7.51 | $20.42 | 209,950 |
2018-11-29 | $7.30 | $7.42 | $7.30 | $7.37 | $20.04 | 89,708 |
2018-11-28 | $7.10 | $7.26 | $7.07 | $7.23 | $19.66 | 107,028 |
2018-11-27 | $7.16 | $7.16 | $7.11 | $7.15 | $19.44 | 54,352 |
2018-11-26 | $7.10 | $7.17 | $7.07 | $7.13 | $19.38 | 260,087 |
2018-11-23 | $7.10 | $7.12 | $7.08 | $7.09 | $19.28 | 45,052 |
2018-11-21 | $7.10 | $7.18 | $7.10 | $7.13 | $19.38 | 112,497 |
2018-11-20 | $7.09 | $7.11 | $7.00 | $7.02 | $19.09 | 95,080 |
2018-11-19 | $7.42 | $7.42 | $7.31 | $7.34 | $19.96 | 112,162 |
2018-11-16 | $7.47 | $7.58 | $7.47 | $7.56 | $20.55 | 109,145 |
2018-11-15 | $7.49 | $7.63 | $7.45 | $7.57 | $20.58 | 109,992 |
2018-11-14 | $7.48 | $7.62 | $7.45 | $7.55 | $20.53 | 113,790 |
2018-11-13 | $7.64 | $7.76 | $7.52 | $7.70 | $20.93 | 105,119 |
2018-11-12 | $7.61 | $7.61 | $7.47 | $7.49 | $20.36 | 183,233 |
2018-11-09 | $7.70 | $7.81 | $7.68 | $7.70 | $20.93 | 36,375 |
2018-11-08 | $7.84 | $7.84 | $7.70 | $7.72 | $20.99 | 60,047 |
2018-11-07 | $7.82 | $7.88 | $7.81 | $7.88 | $21.42 | 80,903 |
2018-11-06 | $7.65 | $7.72 | $7.65 | $7.72 | $20.99 | 38,430 |
2018-11-05 | $7.43 | $7.54 | $7.42 | $7.52 | $20.44 | 39,881 |
2018-11-02 | $7.58 | $7.66 | $7.46 | $7.49 | $20.36 | 69,408 |
2018-11-01 | $7.60 | $7.61 | $7.52 | $7.58 | $20.61 | 201,886 |
2018-10-31 | $7.62 | $7.74 | $7.62 | $7.71 | $20.96 | 151,376 |
2018-10-30 | $7.60 | $7.74 | $7.56 | $7.74 | $21.04 | 48,620 |
2018-10-29 | $7.74 | $7.76 | $7.51 | $7.60 | $20.66 | 77,744 |
2018-10-26 | $7.59 | $7.74 | $7.57 | $7.72 | $20.99 | 138,252 |
2018-10-25 | $7.53 | $7.72 | $7.53 | $7.69 | $20.91 | 159,899 |
2018-10-24 | $7.64 | $7.67 | $7.51 | $7.51 | $20.42 | 132,794 |
2018-10-23 | $7.52 | $7.64 | $7.46 | $7.62 | $20.72 | 113,709 |
2018-10-22 | $7.55 | $7.63 | $7.55 | $7.60 | $20.66 | 58,084 |
2018-10-19 | $7.48 | $7.66 | $7.48 | $7.52 | $20.44 | 60,796 |
2018-10-18 | $7.60 | $7.69 | $7.49 | $7.52 | $20.44 | 59,690 |
2018-10-17 | $7.74 | $7.74 | $7.65 | $7.70 | $20.93 | 57,135 |
2018-10-16 | $7.80 | $7.90 | $7.78 | $7.89 | $21.45 | 109,421 |
2018-10-15 | $7.70 | $7.84 | $7.68 | $7.73 | $21.02 | 58,249 |
2018-10-12 | $7.66 | $7.66 | $7.50 | $7.58 | $20.61 | 87,324 |
2018-10-11 | $7.51 | $7.61 | $7.43 | $7.50 | $20.39 | 128,464 |
2018-10-10 | $7.55 | $7.57 | $7.44 | $7.46 | $20.28 | 143,551 |
2018-10-09 | $7.57 | $7.61 | $7.48 | $7.52 | $20.44 | 297,663 |
2018-10-08 | $7.74 | $7.78 | $7.66 | $7.70 | $20.93 | 187,305 |
2018-10-05 | $7.90 | $7.93 | $7.81 | $7.84 | $21.31 | 334,800 |
2018-10-04 | $8.07 | $8.12 | $8.01 | $8.02 | $21.80 | 110,411 |
2018-10-03 | $8.02 | $8.02 | $7.92 | $7.95 | $21.61 | 184,699 |
2018-10-02 | $8.14 | $8.20 | $8.08 | $8.11 | $22.05 | 430,921 |
2018-10-01 | $8.28 | $8.38 | $8.26 | $8.27 | $22.48 | 137,849 |
2018-09-28 | $8.23 | $8.29 | $8.15 | $8.29 | $22.54 | 347,068 |
2018-09-27 | $8.39 | $8.56 | $8.39 | $8.50 | $23.11 | 68,976 |
2018-09-26 | $8.47 | $8.56 | $8.44 | $8.48 | $23.05 | 82,343 |
2018-09-25 | $8.44 | $8.49 | $8.43 | $8.45 | $22.97 | 162,426 |
2018-09-24 | $8.44 | $8.44 | $8.34 | $8.36 | $22.73 | 105,428 |
2018-09-21 | $8.39 | $8.52 | $8.39 | $8.49 | $23.08 | 156,510 |
2018-09-20 | $8.30 | $8.35 | $8.26 | $8.32 | $22.62 | 128,442 |
2018-09-19 | $8.38 | $8.42 | $8.32 | $8.35 | $22.70 | 158,787 |
2018-09-18 | $8.24 | $8.31 | $8.24 | $8.29 | $22.54 | 104,593 |
2018-09-17 | $8.20 | $8.24 | $8.17 | $8.22 | $22.35 | 162,922 |
2018-09-14 | $8.20 | $8.20 | $8.11 | $8.15 | $22.16 | 270,317 |
2018-09-13 | $8.17 | $8.23 | $8.12 | $8.14 | $22.13 | 274,564 |
2018-09-12 | $8.29 | $8.35 | $8.25 | $8.27 | $22.48 | 143,197 |
2018-09-11 | $8.31 | $8.31 | $8.21 | $8.26 | $22.46 | 349,937 |
2018-09-10 | $8.49 | $8.54 | $8.45 | $8.48 | $23.05 | 131,105 |
2018-09-07 | $8.19 | $8.28 | $8.18 | $8.23 | $22.37 | 111,274 |
2018-09-06 | $8.27 | $8.27 | $8.13 | $8.18 | $22.24 | 106,494 |
2018-09-05 | $8.40 | $8.47 | $8.27 | $8.27 | $22.48 | 239,288 |
2018-09-04 | $8.51 | $8.51 | $8.27 | $8.31 | $22.59 | 715,711 |
2018-08-31 | $8.76 | $8.80 | $8.63 | $8.72 | $23.71 | 202,563 |
2018-08-30 | $9.05 | $9.05 | $8.84 | $8.90 | $24.20 | 382,019 |
2018-08-29 | $8.97 | $9.14 | $8.97 | $9.08 | $24.69 | 163,822 |
2018-08-28 | $9.01 | $9.07 | $8.91 | $8.97 | $24.39 | 312,459 |
2018-08-27 | $8.91 | $9.07 | $8.91 | $9.04 | $24.58 | 87,803 |
2018-08-24 | $8.77 | $8.87 | $8.77 | $8.85 | $24.06 | 78,415 |
2018-08-23 | $8.83 | $8.89 | $8.76 | $8.83 | $24.01 | 117,579 |
2018-08-22 | $8.63 | $8.81 | $8.63 | $8.81 | $23.95 | 266,938 |
2018-08-21 | $8.45 | $8.51 | $8.42 | $8.50 | $23.11 | 162,937 |
2018-08-20 | $8.55 | $8.56 | $8.47 | $8.55 | $23.24 | 98,045 |
2018-08-17 | $8.40 | $8.52 | $8.35 | $8.51 | $23.14 | 102,416 |
2018-08-16 | $8.35 | $8.46 | $8.35 | $8.38 | $22.78 | 146,172 |
2018-08-15 | $8.50 | $8.51 | $8.31 | $8.36 | $22.73 | 147,368 |
2018-08-14 | $8.59 | $8.66 | $8.54 | $8.61 | $23.41 | 210,675 |
2018-08-13 | $8.76 | $8.76 | $8.53 | $8.58 | $23.33 | 199,262 |
2018-08-10 | $8.95 | $8.95 | $8.80 | $8.87 | $24.11 | 263,667 |
2018-08-09 | $9.15 | $9.15 | $9.06 | $9.09 | $24.71 | 53,295 |
2018-08-08 | $9.13 | $9.16 | $9.10 | $9.15 | $24.88 | 61,024 |
2018-08-07 | $9.12 | $9.18 | $9.12 | $9.16 | $24.90 | 64,318 |
2018-08-06 | $9.12 | $9.18 | $9.12 | $9.15 | $24.88 | 82,088 |
2018-08-03 | $9.18 | $9.24 | $9.18 | $9.22 | $25.07 | 98,587 |
2018-08-02 | $9.12 | $9.19 | $9.12 | $9.17 | $24.93 | 290,432 |
2018-08-01 | $9.26 | $9.29 | $9.23 | $9.24 | $25.12 | 44,116 |
2018-07-31 | $9.24 | $9.34 | $9.24 | $9.31 | $25.31 | 126,590 |
2018-07-30 | $9.12 | $9.24 | $9.11 | $9.19 | $24.98 | 47,944 |
2018-07-27 | $9.05 | $9.15 | $9.03 | $9.07 | $24.66 | 59,029 |
2018-07-26 | $9.09 | $9.20 | $9.09 | $9.15 | $24.88 | 113,740 |
2018-07-25 | $9.10 | $9.22 | $9.09 | $9.22 | $25.07 | 72,802 |
2018-07-24 | $9.04 | $9.19 | $9.04 | $9.09 | $24.71 | 84,830 |
2018-07-23 | $9.12 | $9.18 | $9.08 | $9.09 | $24.71 | 89,365 |
2018-07-20 | $9.24 | $9.25 | $9.16 | $9.17 | $24.93 | 92,015 |
2018-07-19 | $9.24 | $9.36 | $9.19 | $9.32 | $25.34 | 71,528 |
2018-07-18 | $9.35 | $9.40 | $9.32 | $9.37 | $25.47 | 36,477 |
2018-07-17 | $9.24 | $9.36 | $9.24 | $9.32 | $25.34 | 61,385 |
2018-07-16 | $9.27 | $9.35 | $9.27 | $9.32 | $25.34 | 78,594 |
2018-07-13 | $9.19 | $9.28 | $9.19 | $9.27 | $25.20 | 65,583 |
2018-07-12 | $9.19 | $9.23 | $9.16 | $9.20 | $25.01 | 109,228 |
2018-07-11 | $9.20 | $9.27 | $9.12 | $9.14 | $24.85 | 78,883 |
2018-07-10 | $9.27 | $9.31 | $9.25 | $9.30 | $25.28 | 43,744 |
2018-07-09 | $9.29 | $9.32 | $9.20 | $9.31 | $25.31 | 106,270 |
2018-07-06 | $9.20 | $9.31 | $9.15 | $9.27 | $25.20 | 187,137 |
2018-07-05 | $9.10 | $9.24 | $9.10 | $9.21 | $25.04 | 114,304 |
2018-07-03 | $9.05 | $9.14 | $9.03 | $9.06 | $24.63 | 82,109 |
2018-07-02 | $9.12 | $9.18 | $9.05 | $9.15 | $24.88 | 97,671 |
2018-06-29 | $9.17 | $9.24 | $9.13 | $9.13 | $24.82 | 155,844 |
2018-06-28 | $8.99 | $9.15 | $8.99 | $9.09 | $24.71 | 327,518 |
2018-06-27 | $9.35 | $9.38 | $9.15 | $9.16 | $24.90 | 156,160 |
2018-06-26 | $9.42 | $9.46 | $9.32 | $9.40 | $25.56 | 75,696 |
2018-06-25 | $9.46 | $9.51 | $9.40 | $9.48 | $25.77 | 209,071 |
2018-06-22 | $9.47 | $9.47 | $9.29 | $9.37 | $25.47 | 107,466 |
2018-06-21 | $9.31 | $9.40 | $9.23 | $9.23 | $25.09 | 134,539 |
2018-06-20 | $9.26 | $9.26 | $9.13 | $9.17 | $24.93 | 81,346 |
2018-06-19 | $9.24 | $9.25 | $9.12 | $9.24 | $25.12 | 92,238 |
2018-06-18 | $9.27 | $9.30 | $9.22 | $9.26 | $25.18 | 87,309 |
2018-06-15 | $9.26 | $9.26 | $9.11 | $9.16 | $24.90 | 210,493 |
2018-06-14 | $9.43 | $9.45 | $9.37 | $9.40 | $25.56 | 124,542 |
2018-06-13 | $9.27 | $9.40 | $9.27 | $9.36 | $25.45 | 193,618 |
2018-06-12 | $9.28 | $9.31 | $9.19 | $9.19 | $24.98 | 195,306 |
2018-06-11 | $9.33 | $9.33 | $9.28 | $9.30 | $25.28 | 85,826 |
2018-06-08 | $9.18 | $9.28 | $9.18 | $9.25 | $25.15 | 128,267 |
2018-06-07 | $9.43 | $9.48 | $9.26 | $9.31 | $25.31 | 177,751 |
2018-06-06 | $9.37 | $9.51 | $9.37 | $9.50 | $25.83 | 267,519 |
2018-06-05 | $9.47 | $9.47 | $9.36 | $9.41 | $25.58 | 212,519 |
2018-06-04 | $9.41 | $9.42 | $9.37 | $9.41 | $25.58 | 140,092 |
2018-06-01 | $9.36 | $9.45 | $9.34 | $9.36 | $25.45 | 559,774 |
2018-05-31 | $9.01 | $9.11 | $8.93 | $9.10 | $24.74 | 544,560 |
2018-05-30 | $8.95 | $9.06 | $8.92 | $9.02 | $24.52 | 478,013 |
2018-05-29 | $8.81 | $8.81 | $8.60 | $8.65 | $23.52 | 528,720 |
2018-05-25 | $9.11 | $9.11 | $8.98 | $9.06 | $24.63 | 641,720 |
2018-05-24 | $9.40 | $9.40 | $9.27 | $9.35 | $25.42 | 211,643 |
2018-05-23 | $9.55 | $9.55 | $9.45 | $9.51 | $25.85 | 420,075 |
2018-05-22 | $9.64 | $9.72 | $9.62 | $9.68 | $26.32 | 678,224 |
2018-05-21 | $9.42 | $9.50 | $9.35 | $9.36 | $25.45 | 562,931 |
2018-05-18 | $9.52 | $9.54 | $9.38 | $9.39 | $25.53 | 263,109 |
2018-05-17 | $9.66 | $9.67 | $9.55 | $9.56 | $25.99 | 141,990 |
2018-05-16 | $9.61 | $9.66 | $9.55 | $9.59 | $26.07 | 394,519 |
2018-05-15 | $9.87 | $9.89 | $9.77 | $9.83 | $26.72 | 619,469 |
2018-05-14 | $10.13 | $10.17 | $10.07 | $10.07 | $27.38 | 112,910 |
2018-05-11 | $10.22 | $10.30 | $10.22 | $10.26 | $27.89 | 108,677 |
2018-05-10 | $10.19 | $10.25 | $10.16 | $10.22 | $27.78 | 96,572 |
2018-05-09 | $10.19 | $10.21 | $10.15 | $10.19 | $27.70 | 64,967 |
2018-05-08 | $10.01 | $10.19 | $9.88 | $10.18 | $27.68 | 178,291 |
2018-05-07 | $10.11 | $10.14 | $10.03 | $10.08 | $27.40 | 302,953 |
2018-05-04 | $10.16 | $10.33 | $10.04 | $10.28 | $27.95 | 279,353 |
2018-05-03 | $10.40 | $10.47 | $10.31 | $10.44 | $28.38 | 381,687 |
2018-05-02 | $10.63 | $10.65 | $10.52 | $10.52 | $28.60 | 164,569 |
2018-05-01 | $10.67 | $10.67 | $10.58 | $10.66 | $28.98 | 172,266 |
2018-04-30 | $10.70 | $10.75 | $10.60 | $10.67 | $29.01 | 255,380 |
2018-04-27 | $10.62 | $10.65 | $10.54 | $10.63 | $28.90 | 154,707 |
2018-04-26 | $10.51 | $10.54 | $10.44 | $10.52 | $28.60 | 298,436 |
2018-04-25 | $10.29 | $10.43 | $10.29 | $10.40 | $28.27 | 128,949 |
2018-04-24 | $10.50 | $10.52 | $10.38 | $10.42 | $28.33 | 152,233 |
2018-04-23 | $10.59 | $10.64 | $10.51 | $10.56 | $28.71 | 120,997 |
2018-04-20 | $10.68 | $10.77 | $10.55 | $10.58 | $28.76 | 548,489 |
2018-04-19 | $10.71 | $10.81 | $10.71 | $10.79 | $29.33 | 129,904 |
2018-04-18 | $10.64 | $10.75 | $10.56 | $10.73 | $29.17 | 172,110 |
2018-04-17 | $10.57 | $10.61 | $10.45 | $10.56 | $28.71 | 302,981 |
2018-04-16 | $10.25 | $10.40 | $10.25 | $10.40 | $28.27 | 231,203 |
2018-04-13 | $10.06 | $10.06 | $9.97 | $10.01 | $27.21 | 197,294 |
2018-04-12 | $9.99 | $10.02 | $9.93 | $9.98 | $27.13 | 342,433 |
2018-04-11 | $9.97 | $10.07 | $9.97 | $9.99 | $27.16 | 131,603 |
2018-04-10 | $10.05 | $10.18 | $10.03 | $10.16 | $27.62 | 252,824 |
2018-04-09 | $9.88 | $10.03 | $9.87 | $9.92 | $26.97 | 120,634 |
2018-04-06 | $9.89 | $9.93 | $9.74 | $9.79 | $26.62 | 160,930 |
2018-04-05 | $9.87 | $9.95 | $9.77 | $9.92 | $26.97 | 124,235 |
2018-04-04 | $9.58 | $9.80 | $9.50 | $9.78 | $26.59 | 199,076 |
2018-04-03 | $9.54 | $9.60 | $9.48 | $9.60 | $26.10 | 151,022 |
2018-04-02 | $9.60 | $9.69 | $9.42 | $9.50 | $25.83 | 412,646 |
2018-03-29 | $9.70 | $9.75 | $9.58 | $9.70 | $26.37 | 343,115 |
2018-03-28 | $9.73 | $9.84 | $9.70 | $9.71 | $26.40 | 129,148 |
2018-03-27 | $9.88 | $9.94 | $9.70 | $9.74 | $26.48 | 139,187 |
2018-03-26 | $9.81 | $9.90 | $9.71 | $9.89 | $26.89 | 162,847 |
2018-03-23 | $9.78 | $9.78 | $9.56 | $9.57 | $26.02 | 170,398 |
2018-03-22 | $9.86 | $9.87 | $9.67 | $9.68 | $26.32 | 269,114 |
2018-03-21 | $10.00 | $10.04 | $9.94 | $9.99 | $27.16 | 91,978 |
2018-03-20 | $9.97 | $10.04 | $9.94 | $9.98 | $27.13 | 129,580 |
2018-03-19 | $10.07 | $10.07 | $9.93 | $9.98 | $27.13 | 224,132 |
2018-03-16 | $10.15 | $10.16 | $10.05 | $10.09 | $27.43 | 147,054 |
2018-03-15 | $10.26 | $10.27 | $10.13 | $10.15 | $27.59 | 171,418 |
2018-03-14 | $10.41 | $10.42 | $10.30 | $10.33 | $28.08 | 95,213 |
2018-03-13 | $10.54 | $10.54 | $10.30 | $10.33 | $28.08 | 100,455 |
2018-03-12 | $10.43 | $10.50 | $10.43 | $10.49 | $28.52 | 107,469 |
2018-03-09 | $10.33 | $10.41 | $10.27 | $10.38 | $28.22 | 266,010 |
2018-03-08 | $10.21 | $10.27 | $10.19 | $10.22 | $27.78 | 240,457 |
2018-03-07 | $10.10 | $10.23 | $10.09 | $10.19 | $27.70 | 195,690 |
2018-03-06 | $10.17 | $10.17 | $10.06 | $10.10 | $27.46 | 242,423 |
2018-03-05 | $10.13 | $10.14 | $9.98 | $10.10 | $27.46 | 281,605 |
2018-03-02 | $10.25 | $10.33 | $10.18 | $10.26 | $27.89 | 240,134 |
2018-03-01 | $10.37 | $10.48 | $10.25 | $10.35 | $28.14 | 220,518 |
2018-02-28 | $10.44 | $10.45 | $10.24 | $10.26 | $27.89 | 196,365 |
2018-02-27 | $10.62 | $10.66 | $10.46 | $10.47 | $28.46 | 244,930 |
2018-02-26 | $10.59 | $10.67 | $10.50 | $10.66 | $28.98 | 244,036 |
2018-02-23 | $10.71 | $10.71 | $10.58 | $10.67 | $29.01 | 104,445 |
2018-02-22 | $10.60 | $10.78 | $10.60 | $10.66 | $28.98 | 176,963 |
2018-02-21 | $10.59 | $10.62 | $10.45 | $10.45 | $28.41 | 237,011 |
2018-02-20 | $10.70 | $10.71 | $10.58 | $10.61 | $28.85 | 221,507 |
2018-02-16 | $10.89 | $10.90 | $10.79 | $10.86 | $29.52 | 362,668 |
2018-02-15 | $10.82 | $10.97 | $10.82 | $10.95 | $29.77 | 246,598 |
2018-02-14 | $10.50 | $10.80 | $10.40 | $10.78 | $29.31 | 486,696 |
2018-02-13 | $10.47 | $10.63 | $10.47 | $10.59 | $28.79 | 113,705 |
2018-02-12 | $10.55 | $10.63 | $10.45 | $10.56 | $28.71 | 297,135 |
2018-02-09 | $10.43 | $10.55 | $10.05 | $10.43 | $28.36 | 724,132 |
2018-02-08 | $10.84 | $10.92 | $10.33 | $10.34 | $28.11 | 413,283 |
2018-02-07 | $10.94 | $10.99 | $10.79 | $10.85 | $29.50 | 433,683 |
2018-02-06 | $10.36 | $10.95 | $10.30 | $10.95 | $29.77 | 327,293 |
2018-02-05 | $11.04 | $11.05 | $10.36 | $10.39 | $28.25 | 607,983 |
2018-02-02 | $11.32 | $11.40 | $11.17 | $11.19 | $30.42 | 307,798 |
2018-02-01 | $11.30 | $11.49 | $11.30 | $11.48 | $31.21 | 185,431 |
2018-01-31 | $11.24 | $11.41 | $11.24 | $11.28 | $30.67 | 368,848 |
2018-01-30 | $11.13 | $11.17 | $11.05 | $11.05 | $30.04 | 417,861 |
2018-01-29 | $11.45 | $11.46 | $11.31 | $11.35 | $30.86 | 208,794 |
2018-01-26 | $11.47 | $11.47 | $11.35 | $11.43 | $31.07 | 164,151 |
2018-01-25 | $11.53 | $11.56 | $11.42 | $11.44 | $31.10 | 191,026 |
2018-01-24 | $11.41 | $11.52 | $11.40 | $11.49 | $31.24 | 761,716 |
2018-01-23 | $11.18 | $11.30 | $11.17 | $11.30 | $30.72 | 215,871 |
2018-01-22 | $11.08 | $11.15 | $11.01 | $11.13 | $30.26 | 279,019 |
2018-01-19 | $10.95 | $10.98 | $10.92 | $10.95 | $29.77 | 193,323 |
2018-01-18 | $10.86 | $10.86 | $10.77 | $10.82 | $29.42 | 346,887 |
2018-01-17 | $10.90 | $10.91 | $10.78 | $10.86 | $29.52 | 323,551 |
2018-01-16 | $11.01 | $11.05 | $10.93 | $10.93 | $29.72 | 391,174 |
2018-01-12 | $10.90 | $10.99 | $10.88 | $10.97 | $29.82 | 231,844 |
2018-01-11 | $10.65 | $10.84 | $10.65 | $10.83 | $29.44 | 338,028 |
2018-01-10 | $10.54 | $10.61 | $10.52 | $10.54 | $28.65 | 153,197 |
2018-01-09 | $10.55 | $10.64 | $10.55 | $10.59 | $28.79 | 238,309 |
2018-01-08 | $10.64 | $10.65 | $10.60 | $10.63 | $28.90 | 314,769 |
2018-01-05 | $10.60 | $10.64 | $10.57 | $10.62 | $28.87 | 236,837 |
2018-01-04 | $10.57 | $10.65 | $10.54 | $10.63 | $28.90 | 315,714 |
2018-01-03 | $10.47 | $10.52 | $10.46 | $10.50 | $28.55 | 195,128 |
2018-01-02 | $10.40 | $10.50 | $10.36 | $10.46 | $28.44 | 328,299 |
2017-12-29 | $10.26 | $10.32 | $10.22 | $10.28 | $27.95 | 189,248 |
2017-12-28 | $10.19 | $10.24 | $10.11 | $10.23 | $27.81 | 334,650 |
2017-12-27 | $10.42 | $10.47 | $10.40 | $10.41 | $27.71 | 218,023 |
2017-12-26 | $10.32 | $10.35 | $10.30 | $10.34 | $27.52 | 85,192 |
2017-12-22 | $10.29 | $10.35 | $10.24 | $10.32 | $27.47 | 237,156 |
2017-12-21 | $10.25 | $10.33 | $10.22 | $10.31 | $27.44 | 557,368 |
2017-12-20 | $10.15 | $10.20 | $10.13 | $10.18 | $27.10 | 345,160 |
2017-12-19 | $10.10 | $10.12 | $10.02 | $10.07 | $26.80 | 338,415 |
2017-12-18 | $10.01 | $10.10 | $10.01 | $10.05 | $26.75 | 417,818 |
2017-12-15 | $9.85 | $9.93 | $9.81 | $9.90 | $26.35 | 329,965 |
2017-12-14 | $9.72 | $9.89 | $9.72 | $9.82 | $26.14 | 626,434 |
2017-12-13 | $9.40 | $9.56 | $9.36 | $9.53 | $25.37 | 363,228 |
2017-12-12 | $9.33 | $9.36 | $9.30 | $9.34 | $24.86 | 106,611 |
2017-12-11 | $9.32 | $9.36 | $9.28 | $9.35 | $24.89 | 97,384 |
2017-12-08 | $9.21 | $9.30 | $9.21 | $9.28 | $24.70 | 105,848 |
2017-12-07 | $9.12 | $9.14 | $9.09 | $9.12 | $24.28 | 69,842 |
2017-12-06 | $9.17 | $9.21 | $9.07 | $9.10 | $24.22 | 96,839 |
2017-12-05 | $9.21 | $9.25 | $9.14 | $9.17 | $24.41 | 137,275 |
2017-12-04 | $9.31 | $9.38 | $9.30 | $9.32 | $24.81 | 149,073 |
2017-12-01 | $9.38 | $9.50 | $9.32 | $9.39 | $24.99 | 341,917 |
2017-11-30 | $9.15 | $9.20 | $9.12 | $9.12 | $24.28 | 128,321 |
2017-11-29 | $9.20 | $9.24 | $9.16 | $9.17 | $24.41 | 475,542 |
2017-11-28 | $9.03 | $9.08 | $9.02 | $9.05 | $24.09 | 94,233 |
2017-11-27 | $9.03 | $9.07 | $8.97 | $8.98 | $23.90 | 156,820 |
2017-11-24 | $9.01 | $9.06 | $9.00 | $9.01 | $23.98 | 137,703 |
2017-11-22 | $8.87 | $8.97 | $8.84 | $8.90 | $23.69 | 406,981 |
2017-11-21 | $8.78 | $8.95 | $8.78 | $8.92 | $23.74 | 346,366 |
2017-11-20 | $8.73 | $8.80 | $8.72 | $8.74 | $23.26 | 178,030 |
2017-11-17 | $8.73 | $8.80 | $8.68 | $8.73 | $23.24 | 212,042 |
2017-11-16 | $8.78 | $8.78 | $8.57 | $8.59 | $22.86 | 390,626 |
2017-11-15 | $8.94 | $8.97 | $8.89 | $8.89 | $23.66 | 496,417 |
2017-11-14 | $8.90 | $8.93 | $8.83 | $8.85 | $23.56 | 137,993 |
2017-11-13 | $8.85 | $8.87 | $8.79 | $8.85 | $23.56 | 189,076 |
2017-11-10 | $9.06 | $9.06 | $8.92 | $8.96 | $23.85 | 146,503 |
2017-11-09 | $9.07 | $9.09 | $9.02 | $9.07 | $24.14 | 121,638 |
2017-11-08 | $9.10 | $9.17 | $9.06 | $9.09 | $24.20 | 93,575 |
2017-11-07 | $9.20 | $9.24 | $9.03 | $9.09 | $24.20 | 189,347 |
2017-11-06 | $9.30 | $9.36 | $9.28 | $9.31 | $24.78 | 150,600 |
2017-11-03 | $9.43 | $9.43 | $9.32 | $9.39 | $24.99 | 185,860 |
2017-11-02 | $9.42 | $9.46 | $9.39 | $9.41 | $25.05 | 108,079 |
2017-11-01 | $9.42 | $9.44 | $9.34 | $9.42 | $25.07 | 647,421 |
2017-10-31 | $9.17 | $9.32 | $9.17 | $9.27 | $24.67 | 152,277 |
2017-10-30 | $9.14 | $9.15 | $9.07 | $9.10 | $24.22 | 57,929 |
2017-10-27 | $9.09 | $9.14 | $9.04 | $9.12 | $24.28 | 251,001 |
2017-10-26 | $9.16 | $9.20 | $9.10 | $9.12 | $24.28 | 155,040 |
2017-10-25 | $9.17 | $9.17 | $9.04 | $9.07 | $24.14 | 191,734 |
2017-10-24 | $9.14 | $9.20 | $9.13 | $9.19 | $24.46 | 97,734 |
2017-10-23 | $9.20 | $9.20 | $9.05 | $9.06 | $24.12 | 179,126 |
2017-10-20 | $9.40 | $9.40 | $9.35 | $9.36 | $24.91 | 72,767 |
2017-10-19 | $9.36 | $9.39 | $9.23 | $9.36 | $24.91 | 145,536 |
2017-10-18 | $9.47 | $9.49 | $9.44 | $9.47 | $25.21 | 53,285 |
2017-10-17 | $9.53 | $9.57 | $9.47 | $9.50 | $25.29 | 64,808 |
2017-10-16 | $9.53 | $9.64 | $9.52 | $9.57 | $25.47 | 77,995 |
2017-10-13 | $9.50 | $9.59 | $9.47 | $9.55 | $25.42 | 161,801 |
2017-10-12 | $9.41 | $9.41 | $9.33 | $9.37 | $24.94 | 84,887 |
2017-10-11 | $9.35 | $9.37 | $9.31 | $9.37 | $24.94 | 85,995 |
2017-10-10 | $9.32 | $9.42 | $9.29 | $9.40 | $25.02 | 218,973 |
2017-10-09 | $9.25 | $9.28 | $9.22 | $9.25 | $24.62 | 58,033 |
2017-10-06 | $9.20 | $9.20 | $9.13 | $9.18 | $24.43 | 80,125 |
2017-10-05 | $9.22 | $9.23 | $9.15 | $9.17 | $24.41 | 71,380 |
2017-10-04 | $9.24 | $9.28 | $9.22 | $9.25 | $24.61 | 160,321 |
2017-10-03 | $9.39 | $9.39 | $9.30 | $9.36 | $24.91 | 96,043 |
2017-10-02 | $9.22 | $9.25 | $9.14 | $9.24 | $24.59 | 277,778 |
2017-09-29 | $9.35 | $9.47 | $9.33 | $9.46 | $25.18 | 220,550 |
2017-09-28 | $9.38 | $9.41 | $9.31 | $9.33 | $24.83 | 221,589 |
2017-09-27 | $9.14 | $9.16 | $9.01 | $9.06 | $24.12 | 308,693 |
2017-09-26 | $9.18 | $9.28 | $9.14 | $9.17 | $24.41 | 177,414 |
2017-09-25 | $9.41 | $9.41 | $9.16 | $9.19 | $24.46 | 588,089 |
2017-09-22 | $9.75 | $9.86 | $9.75 | $9.81 | $26.11 | 102,532 |
2017-09-21 | $9.72 | $9.74 | $9.67 | $9.70 | $25.82 | 102,766 |
2017-09-20 | $9.54 | $9.65 | $9.46 | $9.60 | $25.55 | 270,515 |
2017-09-19 | $9.51 | $9.58 | $9.48 | $9.53 | $25.37 | 186,338 |
2017-09-18 | $9.57 | $9.59 | $9.38 | $9.42 | $25.07 | 362,742 |
2017-09-15 | $9.72 | $9.77 | $9.60 | $9.67 | $25.74 | 271,699 |
2017-09-14 | $9.92 | $9.92 | $9.78 | $9.86 | $26.24 | 246,433 |
2017-09-13 | $10.16 | $10.19 | $10.04 | $10.06 | $26.78 | 243,550 |
2017-09-12 | $10.16 | $10.22 | $10.12 | $10.15 | $27.02 | 99,230 |
2017-09-11 | $10.19 | $10.20 | $10.12 | $10.16 | $27.04 | 81,760 |
2017-09-08 | $10.24 | $10.24 | $10.07 | $10.14 | $26.99 | 79,869 |
2017-09-07 | $10.25 | $10.27 | $10.20 | $10.23 | $27.23 | 110,961 |
2017-09-06 | $10.18 | $10.24 | $10.04 | $10.07 | $26.80 | 660,945 |
2017-09-05 | $10.16 | $10.18 | $9.84 | $9.97 | $26.54 | 280,365 |
2017-09-01 | $10.28 | $10.28 | $10.14 | $10.22 | $27.20 | 100,584 |
2017-08-31 | $10.24 | $10.33 | $10.22 | $10.27 | $27.34 | 164,160 |
2017-08-30 | $10.49 | $10.49 | $10.27 | $10.31 | $27.44 | 250,773 |
2017-08-29 | $10.48 | $10.56 | $10.31 | $10.52 | $28.00 | 121,173 |
2017-08-28 | $10.55 | $10.74 | $10.54 | $10.67 | $28.40 | 164,245 |
2017-08-25 | $10.43 | $10.59 | $10.41 | $10.59 | $28.17 | 93,307 |
2017-08-24 | $10.45 | $10.46 | $10.41 | $10.41 | $27.71 | 77,564 |
2017-08-23 | $10.41 | $10.44 | $10.32 | $10.41 | $27.71 | 44,832 |
2017-08-22 | $10.39 | $10.51 | $10.35 | $10.44 | $27.79 | 183,375 |
2017-08-21 | $10.36 | $10.43 | $10.33 | $10.37 | $27.60 | 77,948 |
2017-08-18 | $10.25 | $10.39 | $10.22 | $10.32 | $27.47 | 105,466 |
2017-08-17 | $10.37 | $10.43 | $10.26 | $10.28 | $27.36 | 180,309 |
2017-08-16 | $10.49 | $10.53 | $10.43 | $10.49 | $27.92 | 92,323 |
2017-08-15 | $10.36 | $10.42 | $10.29 | $10.42 | $27.74 | 114,079 |
2017-08-14 | $10.40 | $10.45 | $10.37 | $10.40 | $27.68 | 45,011 |
2017-08-11 | $10.25 | $10.34 | $10.25 | $10.31 | $27.44 | 119,496 |
2017-08-10 | $10.39 | $10.44 | $10.22 | $10.23 | $27.23 | 284,040 |
2017-08-09 | $10.42 | $10.47 | $10.41 | $10.44 | $27.79 | 94,203 |
2017-08-08 | $10.49 | $10.53 | $10.45 | $10.47 | $27.87 | 74,209 |
2017-08-07 | $10.42 | $10.49 | $10.42 | $10.47 | $27.87 | 70,171 |
2017-08-04 | $10.60 | $10.60 | $10.47 | $10.51 | $27.97 | 81,074 |
2017-08-03 | $10.61 | $10.63 | $10.55 | $10.56 | $28.11 | 106,407 |
2017-08-02 | $10.52 | $10.57 | $10.47 | $10.57 | $28.13 | 135,202 |
2017-08-01 | $10.40 | $10.49 | $10.39 | $10.45 | $27.82 | 206,992 |
2017-07-31 | $10.34 | $10.34 | $10.17 | $10.18 | $27.10 | 407,310 |
2017-07-28 | $10.30 | $10.43 | $10.23 | $10.40 | $27.68 | 131,729 |
2017-07-27 | $10.50 | $10.50 | $10.18 | $10.20 | $27.15 | 256,764 |
2017-07-26 | $10.55 | $10.61 | $10.42 | $10.60 | $28.21 | 124,779 |
2017-07-25 | $10.67 | $10.75 | $10.62 | $10.63 | $28.29 | 359,198 |
2017-07-24 | $10.66 | $10.70 | $10.59 | $10.67 | $28.40 | 312,622 |
2017-07-21 | $10.72 | $10.74 | $10.64 | $10.66 | $28.37 | 216,035 |
2017-07-20 | $10.78 | $10.79 | $10.70 | $10.72 | $28.53 | 115,049 |
2017-07-19 | $10.76 | $10.77 | $10.71 | $10.77 | $28.67 | 58,878 |
2017-07-18 | $10.70 | $10.77 | $10.65 | $10.69 | $28.45 | 98,147 |
2017-07-17 | $10.74 | $10.77 | $10.69 | $10.71 | $28.51 | 157,383 |
2017-07-14 | $10.74 | $10.75 | $10.64 | $10.74 | $28.59 | 139,882 |
2017-07-13 | $10.65 | $10.67 | $10.59 | $10.67 | $28.40 | 113,197 |
2017-07-12 | $10.45 | $10.64 | $10.45 | $10.57 | $28.13 | 330,615 |
2017-07-11 | $10.43 | $10.54 | $10.40 | $10.54 | $28.05 | 93,732 |
2017-07-10 | $10.40 | $10.45 | $10.40 | $10.43 | $27.76 | 104,008 |
2017-07-07 | $10.36 | $10.40 | $10.31 | $10.36 | $27.58 | 151,053 |
2017-07-06 | $10.39 | $10.52 | $10.34 | $10.45 | $27.82 | 372,457 |
2017-07-05 | $10.28 | $10.35 | $10.25 | $10.34 | $27.52 | 225,397 |
2017-07-03 | $10.15 | $10.24 | $10.14 | $10.22 | $27.20 | 133,789 |
2017-06-30 | $10.11 | $10.20 | $10.09 | $10.11 | $26.91 | 438,113 |
2017-06-29 | $10.19 | $10.19 | $10.01 | $10.05 | $26.75 | 157,313 |
2017-06-28 | $9.98 | $10.16 | $9.98 | $10.15 | $27.02 | 150,057 |
2017-06-27 | $9.93 | $10.06 | $9.93 | $9.98 | $26.56 | 126,646 |
2017-06-26 | $9.98 | $9.99 | $9.84 | $9.87 | $26.27 | 242,955 |
2017-06-23 | $9.77 | $9.91 | $9.75 | $9.90 | $26.35 | 118,302 |
2017-06-22 | $9.73 | $9.83 | $9.68 | $9.75 | $25.95 | 130,760 |
2017-06-21 | $9.84 | $9.88 | $9.80 | $9.82 | $26.14 | 109,497 |
2017-06-20 | $9.96 | $10.00 | $9.82 | $9.85 | $26.22 | 137,793 |
2017-06-19 | $10.02 | $10.05 | $9.95 | $9.97 | $26.54 | 348,107 |
2017-06-16 | $9.83 | $9.93 | $9.78 | $9.90 | $26.35 | 1,119,299 |
2017-06-15 | $9.65 | $9.85 | $9.47 | $9.85 | $26.22 | 228,445 |
2017-06-14 | $9.81 | $9.84 | $9.67 | $9.75 | $25.95 | 272,423 |
2017-06-13 | $9.66 | $9.84 | $9.66 | $9.81 | $26.11 | 256,556 |
2017-06-12 | $9.50 | $9.57 | $9.47 | $9.56 | $25.45 | 150,723 |
2017-06-09 | $9.45 | $9.51 | $9.40 | $9.48 | $25.23 | 185,622 |
2017-06-08 | $9.38 | $9.47 | $9.38 | $9.45 | $25.15 | 85,864 |
2017-06-07 | $9.43 | $9.44 | $9.29 | $9.35 | $24.89 | 121,063 |
2017-06-06 | $9.56 | $9.56 | $9.41 | $9.44 | $25.13 | 184,817 |
2017-06-05 | $9.72 | $9.75 | $9.64 | $9.67 | $25.74 | 196,103 |
2017-06-02 | $9.57 | $9.77 | $9.56 | $9.76 | $25.98 | 421,552 |
2017-06-01 | $9.41 | $9.56 | $9.41 | $9.54 | $25.39 | 198,675 |
2017-05-31 | $9.40 | $9.40 | $9.23 | $9.23 | $24.57 | 414,946 |
2017-05-30 | $9.48 | $9.50 | $9.37 | $9.43 | $25.10 | 176,424 |
2017-05-26 | $9.44 | $9.51 | $9.38 | $9.50 | $25.29 | 153,050 |
2017-05-25 | $9.40 | $9.50 | $9.33 | $9.38 | $24.97 | 158,908 |
2017-05-24 | $9.48 | $9.51 | $9.30 | $9.40 | $25.02 | 237,860 |
2017-05-23 | $9.70 | $9.76 | $9.65 | $9.69 | $25.79 | 187,802 |
2017-05-22 | $9.60 | $9.75 | $9.60 | $9.74 | $25.93 | 156,983 |
2017-05-19 | $9.59 | $9.67 | $9.57 | $9.61 | $25.58 | 165,945 |
2017-05-18 | $9.54 | $9.62 | $9.49 | $9.55 | $25.42 | 208,402 |
2017-05-17 | $9.80 | $9.83 | $9.35 | $9.45 | $25.15 | 450,174 |
2017-05-16 | $9.65 | $9.75 | $9.62 | $9.73 | $25.90 | 394,006 |
2017-05-15 | $9.58 | $9.62 | $9.52 | $9.57 | $25.47 | 137,673 |
2017-05-12 | $9.62 | $9.63 | $9.55 | $9.56 | $25.45 | 188,905 |
2017-05-11 | $9.72 | $9.72 | $9.63 | $9.69 | $25.79 | 238,980 |
2017-05-10 | $9.54 | $9.71 | $9.52 | $9.64 | $25.66 | 475,094 |
2017-05-09 | $9.40 | $9.47 | $9.33 | $9.42 | $25.07 | 464,911 |
2017-05-08 | $9.39 | $9.40 | $9.27 | $9.29 | $24.73 | 303,917 |
2017-05-05 | $9.20 | $9.48 | $9.18 | $9.47 | $25.21 | 389,352 |
2017-05-04 | $9.22 | $9.25 | $9.10 | $9.25 | $24.62 | 333,437 |
2017-05-03 | $9.02 | $9.25 | $9.01 | $9.23 | $24.57 | 446,643 |
2017-05-02 | $8.83 | $9.02 | $8.83 | $9.01 | $23.98 | 370,205 |
2017-05-01 | $8.62 | $8.70 | $8.57 | $8.68 | $23.10 | 176,063 |
2017-04-28 | $8.55 | $8.60 | $8.48 | $8.57 | $22.81 | 212,695 |
2017-04-27 | $8.53 | $8.53 | $8.45 | $8.47 | $22.54 | 109,341 |
2017-04-26 | $8.47 | $8.56 | $8.46 | $8.53 | $22.70 | 122,964 |
2017-04-25 | $8.38 | $8.48 | $8.36 | $8.47 | $22.54 | 287,819 |
2017-04-24 | $8.17 | $8.26 | $8.09 | $8.25 | $21.96 | 143,421 |
2017-04-21 | $7.98 | $7.98 | $7.89 | $7.92 | $21.08 | 68,672 |
2017-04-20 | $8.02 | $8.12 | $8.00 | $8.02 | $21.35 | 101,040 |
2017-04-19 | $8.07 | $8.12 | $7.97 | $7.98 | $21.24 | 113,833 |
2017-04-18 | $8.03 | $8.04 | $7.93 | $7.98 | $21.24 | 93,265 |
2017-04-17 | $8.03 | $8.14 | $8.03 | $8.07 | $21.48 | 85,277 |
2017-04-13 | $8.14 | $8.15 | $8.01 | $8.03 | $21.37 | 65,375 |
2017-04-12 | $8.13 | $8.18 | $8.10 | $8.17 | $21.75 | 93,438 |
2017-04-11 | $8.15 | $8.15 | $8.05 | $8.14 | $21.67 | 84,567 |
2017-04-10 | $8.15 | $8.18 | $8.08 | $8.15 | $21.69 | 141,104 |
2017-04-07 | $8.16 | $8.20 | $8.13 | $8.19 | $21.80 | 181,982 |
2017-04-06 | $8.05 | $8.06 | $8.00 | $8.04 | $21.40 | 77,888 |
2017-04-05 | $8.07 | $8.09 | $7.99 | $7.99 | $21.27 | 93,573 |
2017-04-04 | $8.06 | $8.10 | $7.98 | $8.04 | $21.40 | 58,381 |
2017-04-03 | $8.00 | $8.04 | $7.96 | $8.00 | $21.29 | 177,598 |
2017-03-31 | $8.04 | $8.10 | $7.95 | $7.96 | $21.19 | 209,199 |
2017-03-30 | $8.10 | $8.17 | $8.09 | $8.11 | $21.59 | 135,703 |
2017-03-29 | $8.14 | $8.14 | $8.08 | $8.11 | $21.59 | 73,394 |
2017-03-28 | $8.03 | $8.15 | $8.02 | $8.15 | $21.69 | 150,573 |
2017-03-27 | $7.89 | $7.94 | $7.85 | $7.90 | $21.03 | 94,759 |
2017-03-24 | $7.72 | $7.74 | $7.66 | $7.69 | $20.47 | 54,002 |
2017-03-23 | $7.76 | $7.80 | $7.73 | $7.73 | $20.58 | 44,706 |
2017-03-22 | $7.72 | $7.78 | $7.70 | $7.76 | $20.66 | 53,538 |
2017-03-21 | $7.88 | $7.89 | $7.72 | $7.72 | $20.55 | 74,495 |
2017-03-20 | $7.87 | $7.89 | $7.80 | $7.84 | $20.86 | 71,707 |
2017-03-17 | $7.84 | $7.90 | $7.81 | $7.87 | $20.95 | 112,828 |
2017-03-16 | $7.80 | $7.81 | $7.72 | $7.74 | $20.60 | 55,426 |
2017-03-15 | $7.69 | $7.75 | $7.61 | $7.72 | $20.55 | 51,775 |
2017-03-14 | $7.77 | $7.79 | $7.62 | $7.75 | $20.63 | 111,342 |
2017-03-13 | $7.88 | $7.94 | $7.85 | $7.91 | $21.05 | 116,336 |
2017-03-10 | $7.81 | $7.90 | $7.80 | $7.90 | $21.03 | 84,442 |
2017-03-09 | $7.76 | $7.83 | $7.75 | $7.76 | $20.64 | 51,743 |
2017-03-08 | $7.81 | $7.84 | $7.73 | $7.76 | $20.66 | 61,819 |
2017-03-07 | $7.74 | $7.78 | $7.71 | $7.76 | $20.66 | 56,131 |
2017-03-06 | $7.75 | $7.80 | $7.70 | $7.76 | $20.66 | 61,094 |
2017-03-03 | $7.82 | $7.85 | $7.79 | $7.85 | $20.89 | 68,363 |
2017-03-02 | $7.90 | $7.92 | $7.81 | $7.82 | $20.81 | 89,404 |
2017-03-01 | $7.81 | $7.95 | $7.80 | $7.90 | $21.04 | 82,118 |
2017-02-28 | $7.78 | $7.81 | $7.70 | $7.71 | $20.52 | 123,014 |
2017-02-27 | $7.76 | $7.78 | $7.71 | $7.77 | $20.68 | 75,362 |
2017-02-24 | $7.75 | $7.78 | $7.70 | $7.71 | $20.52 | 193,156 |
2017-02-23 | $7.74 | $7.82 | $7.74 | $7.76 | $20.66 | 51,637 |
2017-02-22 | $7.78 | $7.83 | $7.71 | $7.77 | $20.68 | 89,309 |
2017-02-21 | $7.79 | $7.90 | $7.79 | $7.86 | $20.92 | 195,030 |
2017-02-17 | $7.63 | $7.73 | $7.63 | $7.72 | $20.55 | 106,519 |
2017-02-16 | $7.57 | $7.66 | $7.57 | $7.59 | $20.20 | 179,182 |
2017-02-15 | $7.58 | $7.60 | $7.52 | $7.57 | $20.14 | 76,927 |
2017-02-14 | $7.63 | $7.70 | $7.61 | $7.67 | $20.42 | 122,654 |
2017-02-13 | $7.61 | $7.63 | $7.54 | $7.58 | $20.18 | 70,711 |
2017-02-10 | $7.60 | $7.72 | $7.58 | $7.63 | $20.31 | 152,100 |
2017-02-09 | $7.49 | $7.50 | $7.41 | $7.45 | $19.83 | 128,140 |
2017-02-08 | $7.48 | $7.52 | $7.40 | $7.43 | $19.78 | 257,748 |
2017-02-07 | $7.72 | $7.72 | $7.60 | $7.63 | $20.31 | 91,086 |
2017-02-06 | $7.74 | $7.76 | $7.65 | $7.70 | $20.50 | 137,758 |
2017-02-03 | $7.75 | $7.93 | $7.75 | $7.88 | $20.97 | 267,554 |
2017-02-02 | $7.71 | $7.80 | $7.70 | $7.73 | $20.58 | 203,177 |
2017-02-01 | $7.67 | $7.70 | $7.57 | $7.64 | $20.34 | 98,665 |
2017-01-31 | $7.58 | $7.69 | $7.52 | $7.57 | $20.15 | 211,180 |
2017-01-30 | $7.70 | $7.70 | $7.55 | $7.62 | $20.27 | 182,082 |
2017-01-27 | $7.98 | $8.00 | $7.87 | $7.91 | $21.05 | 78,488 |
2017-01-26 | $8.27 | $8.27 | $8.12 | $8.18 | $21.77 | 75,256 |
2017-01-25 | $8.16 | $8.25 | $8.16 | $8.24 | $21.93 | 146,449 |
2017-01-24 | $7.99 | $8.11 | $7.96 | $8.08 | $21.51 | 125,157 |
2017-01-23 | $7.88 | $7.94 | $7.83 | $7.90 | $21.03 | 194,338 |
2017-01-20 | $7.83 | $7.93 | $7.83 | $7.91 | $21.05 | 79,563 |
2017-01-19 | $7.82 | $7.86 | $7.77 | $7.82 | $20.81 | 114,054 |
2017-01-18 | $7.93 | $7.97 | $7.90 | $7.97 | $21.21 | 47,844 |
2017-01-17 | $8.00 | $8.00 | $7.93 | $7.95 | $21.16 | 67,809 |
2017-01-13 | $8.08 | $8.10 | $8.01 | $8.04 | $21.40 | 119,056 |
2017-01-12 | $8.20 | $8.29 | $8.16 | $8.20 | $21.83 | 128,086 |
2017-01-11 | $8.05 | $8.15 | $8.01 | $8.15 | $21.69 | 84,513 |
2017-01-10 | $8.14 | $8.14 | $8.05 | $8.07 | $21.48 | 103,817 |
2017-01-09 | $8.11 | $8.15 | $8.01 | $8.14 | $21.65 | 57,668 |
2017-01-06 | $8.14 | $8.18 | $8.04 | $8.17 | $21.75 | 75,757 |
2017-01-05 | $8.11 | $8.18 | $8.05 | $8.18 | $21.77 | 109,988 |
2017-01-04 | $8.06 | $8.17 | $8.02 | $8.15 | $21.69 | 125,980 |
2017-01-03 | $7.90 | $8.05 | $7.89 | $8.04 | $21.40 | 201,637 |
2016-12-30 | $7.82 | $7.88 | $7.76 | $7.79 | $20.73 | 238,989 |
2016-12-29 | $7.68 | $7.79 | $7.68 | $7.70 | $20.50 | 103,455 |
2016-12-28 | $7.70 | $7.80 | $7.62 | $7.70 | $20.50 | 56,360 |
2016-12-27 | $7.92 | $7.93 | $7.82 | $7.90 | $20.62 | 96,961 |
2016-12-23 | $7.83 | $7.83 | $7.75 | $7.76 | $20.26 | 38,662 |
2016-12-22 | $7.80 | $7.83 | $7.77 | $7.77 | $20.28 | 101,156 |
2016-12-21 | $7.76 | $7.89 | $7.76 | $7.83 | $20.44 | 87,073 |
2016-12-20 | $7.65 | $7.71 | $7.63 | $7.65 | $19.97 | 60,637 |
2016-12-19 | $7.79 | $7.84 | $7.56 | $7.56 | $19.73 | 148,765 |
2016-12-16 | $7.82 | $7.94 | $7.80 | $7.80 | $20.36 | 107,302 |
2016-12-15 | $7.57 | $7.66 | $7.52 | $7.59 | $19.81 | 172,277 |
2016-12-14 | $8.00 | $8.01 | $7.69 | $7.70 | $20.10 | 228,743 |
2016-12-13 | $8.16 | $8.22 | $8.14 | $8.17 | $21.33 | 116,478 |
2016-12-12 | $8.26 | $8.26 | $8.16 | $8.20 | $21.40 | 146,880 |
2016-12-09 | $8.12 | $8.24 | $8.10 | $8.24 | $21.51 | 105,696 |
2016-12-08 | $8.34 | $8.39 | $8.21 | $8.31 | $21.69 | 192,893 |
2016-12-07 | $8.20 | $8.43 | $8.20 | $8.43 | $22.00 | 213,581 |
2016-12-06 | $8.01 | $8.12 | $7.96 | $8.10 | $21.14 | 109,668 |
2016-12-05 | $7.99 | $8.05 | $7.95 | $8.04 | $20.99 | 202,057 |
2016-12-02 | $7.90 | $7.92 | $7.85 | $7.89 | $20.59 | 145,470 |
2016-12-01 | $7.90 | $7.90 | $7.80 | $7.87 | $20.54 | 177,829 |
2016-11-30 | $7.92 | $8.02 | $7.88 | $7.93 | $20.70 | 655,021 |
2016-11-29 | $7.61 | $7.80 | $7.61 | $7.79 | $20.33 | 83,256 |
2016-11-28 | $7.69 | $7.69 | $7.55 | $7.59 | $19.81 | 150,324 |
2016-11-25 | $7.92 | $7.93 | $7.86 | $7.92 | $20.67 | 158,658 |
2016-11-23 | $8.00 | $8.06 | $7.91 | $8.02 | $20.93 | 84,707 |
2016-11-22 | $8.00 | $8.09 | $7.92 | $8.05 | $21.01 | 170,782 |
2016-11-21 | $7.72 | $7.87 | $7.72 | $7.85 | $20.49 | 513,039 |
2016-11-18 | $7.69 | $7.73 | $7.56 | $7.63 | $19.92 | 83,703 |
2016-11-17 | $7.46 | $7.61 | $7.45 | $7.52 | $19.63 | 220,869 |
2016-11-16 | $7.28 | $7.45 | $7.28 | $7.39 | $19.29 | 126,855 |
2016-11-15 | $7.13 | $7.29 | $7.12 | $7.28 | $19.00 | 66,234 |
2016-11-14 | $7.18 | $7.26 | $7.13 | $7.17 | $18.72 | 78,977 |
2016-11-11 | $7.25 | $7.36 | $7.19 | $7.23 | $18.87 | 242,105 |
2016-11-10 | $7.36 | $7.42 | $7.22 | $7.25 | $18.92 | 108,435 |
2016-11-09 | $7.29 | $7.42 | $7.21 | $7.37 | $19.24 | 113,879 |
2016-11-08 | $7.32 | $7.50 | $7.27 | $7.44 | $19.42 | 96,722 |
2016-11-07 | $7.38 | $7.38 | $7.21 | $7.36 | $19.21 | 87,040 |
2016-11-04 | $7.24 | $7.24 | $7.12 | $7.14 | $18.64 | 120,386 |
2016-11-03 | $7.27 | $7.28 | $7.17 | $7.20 | $18.79 | 36,335 |
2016-11-02 | $7.26 | $7.34 | $7.19 | $7.33 | $19.13 | 50,976 |
2016-11-01 | $7.24 | $7.36 | $7.15 | $7.17 | $18.72 | 88,576 |
2016-10-31 | $7.25 | $7.35 | $7.24 | $7.28 | $19.00 | 75,787 |
2016-10-28 | $7.34 | $7.37 | $7.25 | $7.29 | $19.03 | 15,110 |
2016-10-27 | $7.29 | $7.32 | $7.24 | $7.31 | $19.08 | 25,414 |
2016-10-26 | $7.25 | $7.34 | $7.25 | $7.34 | $19.16 | 29,902 |
2016-10-25 | $7.30 | $7.31 | $7.22 | $7.26 | $18.95 | 51,360 |
2016-10-24 | $7.43 | $7.43 | $7.28 | $7.33 | $19.13 | 51,840 |
2016-10-21 | $7.44 | $7.44 | $7.35 | $7.44 | $19.42 | 20,680 |
2016-10-20 | $7.39 | $7.49 | $7.35 | $7.46 | $19.47 | 78,113 |
2016-10-19 | $7.42 | $7.48 | $7.39 | $7.46 | $19.47 | 28,577 |
2016-10-18 | $7.36 | $7.47 | $7.33 | $7.46 | $19.47 | 60,586 |
2016-10-17 | $7.28 | $7.35 | $7.23 | $7.25 | $18.92 | 75,156 |
2016-10-14 | $7.40 | $7.45 | $7.28 | $7.32 | $19.11 | 38,070 |
2016-10-13 | $7.24 | $7.40 | $7.20 | $7.38 | $19.26 | 48,953 |
2016-10-12 | $7.32 | $7.36 | $7.30 | $7.34 | $19.16 | 25,603 |
2016-10-11 | $7.40 | $7.43 | $7.28 | $7.32 | $19.11 | 55,020 |
2016-10-10 | $7.39 | $7.47 | $7.37 | $7.41 | $19.33 | 105,033 |
2016-10-07 | $7.26 | $7.33 | $7.22 | $7.29 | $19.03 | 50,788 |
2016-10-06 | $7.21 | $7.27 | $7.18 | $7.19 | $18.77 | 125,177 |
2016-10-05 | $7.23 | $7.31 | $7.19 | $7.27 | $18.98 | 32,362 |
2016-10-04 | $7.25 | $7.35 | $7.18 | $7.21 | $18.82 | 52,813 |
2016-10-03 | $7.19 | $7.24 | $7.10 | $7.20 | $18.79 | 72,105 |
2016-09-30 | $7.05 | $7.20 | $7.05 | $7.18 | $18.74 | 82,680 |
2016-09-29 | $7.13 | $7.22 | $7.00 | $7.00 | $18.27 | 56,172 |
2016-09-28 | $7.14 | $7.20 | $7.06 | $7.16 | $18.69 | 36,416 |
2016-09-27 | $7.13 | $7.18 | $7.06 | $7.16 | $18.69 | 38,629 |
2016-09-26 | $7.16 | $7.23 | $7.11 | $7.16 | $18.69 | 48,212 |
2016-09-23 | $7.30 | $7.36 | $7.25 | $7.27 | $18.98 | 25,591 |
2016-09-22 | $7.31 | $7.35 | $7.23 | $7.23 | $18.87 | 82,416 |
2016-09-21 | $7.05 | $7.23 | $7.04 | $7.14 | $18.64 | 69,167 |
2016-09-20 | $7.02 | $7.08 | $6.99 | $6.99 | $18.25 | 58,778 |
2016-09-19 | $7.02 | $7.09 | $6.98 | $6.98 | $18.22 | 54,900 |
2016-09-16 | $6.99 | $7.03 | $6.94 | $7.00 | $18.27 | 46,969 |
2016-09-15 | $7.00 | $7.01 | $6.90 | $6.99 | $18.25 | 120,593 |
2016-09-14 | $7.08 | $7.09 | $7.00 | $7.00 | $18.27 | 55,883 |
2016-09-13 | $7.18 | $7.19 | $7.00 | $7.01 | $18.30 | 121,825 |
2016-09-12 | $7.16 | $7.25 | $7.11 | $7.22 | $18.85 | 105,019 |
2016-09-09 | $7.39 | $7.39 | $7.16 | $7.19 | $18.77 | 65,167 |
2016-09-08 | $7.46 | $7.52 | $7.43 | $7.51 | $19.60 | 44,834 |
2016-09-07 | $7.43 | $7.49 | $7.40 | $7.48 | $19.52 | 24,031 |
2016-09-06 | $7.50 | $7.54 | $7.41 | $7.53 | $19.66 | 125,889 |
2016-09-02 | $7.50 | $7.67 | $7.50 | $7.62 | $19.89 | 146,606 |
2016-09-01 | $7.37 | $7.49 | $7.34 | $7.49 | $19.55 | 157,270 |
2016-08-31 | $7.38 | $7.43 | $7.26 | $7.35 | $19.19 | 89,606 |
2016-08-30 | $7.14 | $7.20 | $7.11 | $7.11 | $18.56 | 36,205 |
2016-08-29 | $7.13 | $7.22 | $7.11 | $7.16 | $18.69 | 52,107 |
2016-08-26 | $7.28 | $7.44 | $7.15 | $7.20 | $18.79 | 66,673 |
2016-08-25 | $7.35 | $7.37 | $7.28 | $7.33 | $19.13 | 74,632 |
2016-08-24 | $7.38 | $7.40 | $7.31 | $7.35 | $19.19 | 41,046 |
2016-08-23 | $7.40 | $7.45 | $7.34 | $7.34 | $19.16 | 26,355 |
2016-08-22 | $7.38 | $7.38 | $7.31 | $7.31 | $19.08 | 29,834 |
2016-08-19 | $7.39 | $7.45 | $7.29 | $7.40 | $19.32 | 27,959 |
2016-08-18 | $7.39 | $7.45 | $7.09 | $7.41 | $19.34 | 44,256 |
2016-08-17 | $7.34 | $7.44 | $7.26 | $7.36 | $19.21 | 26,679 |
2016-08-16 | $7.36 | $7.43 | $7.35 | $7.37 | $19.24 | 73,530 |
2016-08-15 | $7.30 | $7.40 | $7.30 | $7.36 | $19.21 | 52,266 |
2016-08-12 | $7.30 | $7.36 | $7.28 | $7.31 | $19.08 | 24,609 |
2016-08-11 | $7.20 | $7.37 | $7.15 | $7.32 | $19.11 | 67,725 |
2016-08-10 | $7.28 | $7.29 | $7.21 | $7.24 | $18.90 | 66,683 |
2016-08-09 | $7.20 | $7.26 | $7.15 | $7.24 | $18.90 | 66,317 |
2016-08-08 | $7.20 | $7.27 | $7.15 | $7.19 | $18.77 | 95,172 |
2016-08-05 | $7.15 | $7.25 | $7.14 | $7.21 | $18.82 | 48,110 |
2016-08-04 | $7.15 | $7.20 | $7.12 | $7.15 | $18.66 | 45,686 |
2016-08-03 | $7.01 | $7.15 | $6.97 | $7.14 | $18.64 | 60,979 |
2016-08-02 | $7.15 | $7.16 | $7.02 | $7.13 | $18.61 | 96,093 |
2016-08-01 | $7.44 | $7.51 | $7.32 | $7.33 | $19.13 | 78,088 |
2016-07-29 | $7.30 | $7.52 | $7.26 | $7.51 | $19.60 | 114,754 |
2016-07-28 | $7.26 | $7.28 | $7.15 | $7.24 | $18.89 | 62,650 |
2016-07-27 | $7.27 | $7.34 | $7.18 | $7.32 | $19.11 | 40,740 |
2016-07-26 | $7.22 | $7.30 | $7.22 | $7.28 | $19.00 | 30,557 |
2016-07-25 | $7.28 | $7.37 | $7.26 | $7.28 | $18.99 | 193,214 |
2016-07-22 | $7.27 | $7.35 | $7.27 | $7.35 | $19.19 | 26,648 |
2016-07-21 | $7.31 | $7.33 | $7.27 | $7.30 | $19.05 | 33,486 |
2016-07-20 | $7.29 | $7.35 | $7.27 | $7.33 | $19.13 | 63,236 |
2016-07-19 | $7.29 | $7.30 | $7.23 | $7.26 | $18.95 | 44,326 |
2016-07-18 | $7.13 | $7.30 | $7.11 | $7.26 | $18.95 | 81,638 |
2016-07-15 | $7.25 | $7.27 | $7.15 | $7.19 | $18.77 | 98,746 |
2016-07-14 | $7.35 | $7.38 | $7.26 | $7.35 | $19.19 | 109,310 |
2016-07-13 | $7.24 | $7.35 | $7.23 | $7.29 | $19.03 | 207,534 |
2016-07-12 | $7.15 | $7.20 | $7.06 | $7.19 | $18.77 | 122,685 |
2016-07-11 | $6.90 | $7.05 | $6.90 | $7.01 | $18.30 | 93,366 |
2016-07-08 | $6.76 | $6.88 | $6.76 | $6.88 | $17.96 | 80,895 |
2016-07-07 | $6.75 | $6.77 | $6.60 | $6.69 | $17.46 | 89,963 |
2016-07-06 | $6.54 | $6.79 | $6.54 | $6.79 | $17.72 | 59,114 |
2016-07-05 | $6.71 | $6.76 | $6.53 | $6.61 | $17.25 | 154,935 |
2016-07-01 | $6.92 | $7.10 | $6.91 | $7.04 | $18.38 | 181,002 |
2016-06-30 | $6.95 | $7.23 | $6.77 | $7.23 | $18.87 | 270,775 |
2016-06-29 | $6.89 | $6.93 | $6.81 | $6.91 | $18.04 | 179,407 |
2016-06-28 | $6.81 | $6.88 | $6.71 | $6.84 | $17.85 | 183,424 |
2016-06-27 | $6.68 | $6.70 | $6.37 | $6.41 | $16.73 | 563,101 |
2016-06-24 | $6.87 | $7.03 | $6.66 | $6.93 | $18.09 | 657,196 |
2016-06-23 | $8.23 | $8.33 | $8.12 | $8.29 | $21.64 | 160,375 |
2016-06-22 | $7.96 | $8.09 | $7.90 | $7.92 | $20.67 | 229,579 |
2016-06-21 | $8.01 | $8.02 | $7.90 | $7.96 | $20.78 | 74,370 |
2016-06-20 | $7.86 | $8.01 | $7.83 | $7.95 | $20.75 | 447,935 |
2016-06-17 | $7.48 | $7.62 | $7.46 | $7.57 | $19.76 | 110,845 |
2016-06-16 | $7.10 | $7.26 | $6.97 | $7.23 | $18.87 | 219,371 |
2016-06-15 | $7.51 | $7.51 | $7.37 | $7.41 | $19.34 | 150,299 |
2016-06-14 | $7.64 | $7.70 | $7.45 | $7.54 | $19.68 | 190,539 |
2016-06-13 | $7.83 | $7.83 | $7.60 | $7.63 | $19.92 | 250,172 |
2016-06-10 | $8.32 | $8.32 | $8.01 | $8.05 | $21.00 | 920,115 |
2016-06-09 | $8.69 | $8.70 | $8.57 | $8.66 | $22.60 | 133,947 |
2016-06-08 | $8.79 | $8.83 | $8.71 | $8.72 | $22.76 | 153,200 |
2016-06-07 | $8.70 | $8.94 | $8.70 | $8.85 | $23.10 | 271,653 |
2016-06-06 | $8.69 | $8.74 | $8.55 | $8.67 | $22.63 | 127,937 |
2016-06-03 | $8.60 | $8.69 | $8.57 | $8.65 | $22.58 | 350,610 |
2016-06-02 | $8.41 | $8.47 | $8.32 | $8.42 | $21.98 | 178,844 |
2016-06-01 | $8.49 | $8.58 | $8.42 | $8.52 | $22.24 | 115,722 |
2016-05-31 | $8.73 | $8.79 | $8.35 | $8.41 | $21.95 | 425,621 |
2016-05-27 | $8.71 | $8.71 | $8.45 | $8.50 | $22.19 | 244,426 |
2016-05-26 | $8.72 | $8.78 | $8.64 | $8.70 | $22.71 | 143,741 |
2016-05-25 | $8.70 | $8.77 | $8.60 | $8.67 | $22.63 | 453,106 |
2016-05-24 | $8.83 | $8.95 | $8.70 | $8.95 | $23.36 | 588,457 |
2016-05-23 | $8.90 | $9.06 | $8.80 | $9.03 | $23.57 | 589,906 |
2016-05-20 | $8.59 | $8.68 | $8.58 | $8.68 | $22.66 | 262,547 |
2016-05-19 | $8.40 | $8.40 | $8.28 | $8.37 | $21.85 | 91,009 |
2016-05-18 | $8.41 | $8.57 | $8.41 | $8.47 | $22.11 | 128,642 |
2016-05-17 | $8.44 | $8.56 | $8.39 | $8.48 | $22.13 | 135,949 |
2016-05-16 | $8.38 | $8.38 | $8.29 | $8.35 | $21.80 | 119,212 |
2016-05-13 | $8.47 | $8.48 | $8.20 | $8.26 | $21.56 | 127,816 |
2016-05-12 | $8.62 | $8.68 | $8.46 | $8.52 | $22.24 | 122,227 |
2016-05-11 | $8.49 | $8.51 | $8.40 | $8.45 | $22.06 | 118,661 |
2016-05-10 | $8.58 | $8.61 | $8.45 | $8.51 | $22.21 | 397,951 |
2016-05-09 | $8.11 | $8.38 | $8.11 | $8.36 | $21.82 | 538,830 |
2016-05-06 | $8.18 | $8.26 | $8.08 | $8.12 | $21.20 | 118,111 |
2016-05-05 | $8.05 | $8.12 | $8.01 | $8.05 | $21.01 | 168,220 |
2016-05-04 | $7.81 | $7.97 | $7.77 | $7.80 | $20.36 | 265,852 |
2016-05-03 | $7.75 | $7.77 | $7.57 | $7.57 | $19.76 | 86,439 |
2016-05-02 | $7.84 | $7.88 | $7.73 | $7.84 | $20.46 | 87,485 |
2016-04-29 | $7.65 | $7.85 | $7.65 | $7.85 | $20.49 | 258,192 |
2016-04-28 | $7.73 | $7.78 | $7.64 | $7.65 | $19.97 | 254,584 |
2016-04-27 | $7.81 | $7.83 | $7.71 | $7.74 | $20.20 | 197,489 |
2016-04-26 | $8.13 | $8.13 | $7.96 | $8.02 | $20.93 | 155,715 |
2016-04-25 | $8.17 | $8.17 | $8.02 | $8.07 | $21.06 | 114,869 |
2016-04-22 | $8.10 | $8.25 | $8.05 | $8.25 | $21.53 | 180,297 |
2016-04-21 | $7.85 | $8.10 | $7.85 | $8.05 | $21.01 | 143,862 |
2016-04-20 | $7.75 | $7.79 | $7.68 | $7.75 | $20.23 | 227,569 |
2016-04-19 | $7.68 | $7.75 | $7.65 | $7.72 | $20.14 | 122,470 |
2016-04-18 | $7.51 | $7.63 | $7.50 | $7.61 | $19.86 | 77,720 |
2016-04-15 | $7.55 | $7.63 | $7.48 | $7.50 | $19.58 | 164,053 |
2016-04-14 | $7.06 | $7.20 | $7.06 | $7.18 | $18.74 | 57,161 |
2016-04-13 | $7.09 | $7.18 | $7.05 | $7.17 | $18.72 | 59,867 |
2016-04-12 | $7.16 | $7.29 | $7.15 | $7.26 | $18.95 | 66,030 |
2016-04-11 | $7.30 | $7.37 | $7.26 | $7.27 | $18.98 | 65,588 |
2016-04-08 | $7.26 | $7.32 | $7.17 | $7.18 | $18.74 | 112,210 |
2016-04-07 | $7.19 | $7.19 | $7.01 | $7.05 | $18.40 | 91,209 |
2016-04-06 | $7.23 | $7.28 | $7.12 | $7.27 | $18.98 | 86,675 |
2016-04-05 | $7.23 | $7.25 | $7.17 | $7.19 | $18.77 | 87,649 |
2016-04-04 | $7.44 | $7.44 | $7.28 | $7.28 | $19.00 | 91,949 |
2016-04-01 | $7.46 | $7.60 | $7.38 | $7.60 | $19.84 | 72,805 |
2016-03-31 | $7.45 | $7.66 | $7.45 | $7.53 | $19.66 | 82,311 |
2016-03-30 | $7.54 | $7.62 | $7.50 | $7.54 | $19.68 | 99,050 |
2016-03-29 | $7.29 | $7.48 | $7.27 | $7.45 | $19.45 | 137,107 |
2016-03-28 | $7.16 | $7.25 | $7.08 | $7.14 | $18.64 | 32,572 |
2016-03-24 | $7.00 | $7.14 | $7.00 | $7.05 | $18.40 | 86,868 |
2016-03-23 | $7.13 | $7.24 | $6.96 | $6.98 | $18.22 | 88,322 |
2016-03-22 | $7.01 | $7.10 | $6.93 | $6.98 | $18.22 | 77,305 |
2016-03-21 | $7.12 | $7.15 | $7.02 | $7.04 | $18.38 | 100,813 |
2016-03-18 | $7.42 | $7.42 | $7.18 | $7.27 | $18.98 | 244,916 |
2016-03-17 | $7.43 | $7.52 | $7.41 | $7.48 | $19.52 | 85,510 |
2016-03-16 | $7.32 | $7.57 | $7.24 | $7.55 | $19.71 | 97,412 |
2016-03-15 | $7.45 | $7.55 | $7.40 | $7.53 | $19.66 | 119,781 |
2016-03-14 | $7.46 | $7.46 | $7.35 | $7.38 | $19.26 | 41,639 |
2016-03-11 | $7.43 | $7.45 | $7.31 | $7.43 | $19.39 | 91,940 |
2016-03-10 | $7.21 | $7.37 | $7.09 | $7.24 | $18.90 | 237,923 |
2016-03-09 | $7.11 | $7.13 | $6.97 | $7.06 | $18.43 | 55,812 |
2016-03-08 | $7.37 | $7.39 | $7.22 | $7.25 | $18.92 | 91,154 |
2016-03-07 | $6.94 | $7.43 | $6.94 | $7.40 | $19.32 | 188,479 |
2016-03-04 | $7.16 | $7.22 | $7.11 | $7.12 | $18.58 | 136,656 |
2016-03-03 | $6.94 | $7.13 | $6.94 | $7.12 | $18.58 | 155,553 |
2016-03-02 | $6.75 | $6.90 | $6.71 | $6.88 | $17.96 | 114,684 |
2016-03-01 | $6.45 | $6.63 | $6.44 | $6.60 | $17.23 | 59,607 |
2016-02-29 | $6.40 | $6.49 | $6.38 | $6.45 | $16.84 | 73,126 |
2016-02-26 | $6.26 | $6.42 | $6.26 | $6.28 | $16.39 | 116,410 |
2016-02-25 | $6.11 | $6.16 | $6.04 | $6.12 | $15.97 | 35,787 |
2016-02-24 | $6.02 | $6.04 | $5.94 | $6.01 | $15.69 | 76,435 |
2016-02-23 | $6.25 | $6.26 | $6.14 | $6.16 | $16.08 | 33,208 |
2016-02-22 | $6.23 | $6.27 | $6.12 | $6.21 | $16.21 | 104,091 |
2016-02-19 | $6.20 | $6.25 | $6.10 | $6.16 | $16.08 | 53,748 |
2016-02-18 | $6.41 | $6.46 | $6.31 | $6.39 | $16.68 | 104,273 |
2016-02-17 | $6.37 | $6.49 | $6.33 | $6.43 | $16.78 | 149,927 |
2016-02-16 | $6.24 | $6.35 | $6.21 | $6.25 | $16.31 | 162,580 |
2016-02-12 | $5.81 | $5.86 | $5.81 | $5.86 | $15.30 | 116,797 |
2016-02-11 | $5.61 | $5.74 | $5.56 | $5.68 | $14.83 | 180,143 |
2016-02-10 | $5.88 | $5.93 | $5.64 | $5.67 | $14.80 | 185,571 |
2016-02-09 | $5.75 | $6.00 | $5.75 | $5.78 | $15.09 | 254,652 |
2016-02-08 | $5.90 | $6.05 | $5.80 | $6.00 | $15.66 | 299,955 |
2016-02-05 | $6.55 | $6.55 | $6.33 | $6.40 | $16.71 | 105,325 |
2016-02-04 | $6.56 | $6.69 | $6.44 | $6.61 | $17.25 | 116,668 |
2016-02-03 | $6.84 | $6.98 | $6.66 | $6.93 | $18.09 | 101,901 |
2016-02-02 | $7.06 | $7.08 | $6.94 | $6.96 | $18.17 | 58,379 |
2016-02-01 | $7.10 | $7.24 | $7.02 | $7.20 | $18.79 | 58,521 |
2016-01-29 | $6.92 | $7.20 | $6.80 | $7.07 | $18.45 | 269,064 |
2016-01-28 | $6.77 | $6.89 | $6.72 | $6.86 | $17.91 | 85,920 |
2016-01-27 | $6.82 | $6.93 | $6.78 | $6.83 | $17.83 | 69,920 |
2016-01-26 | $6.72 | $6.86 | $6.70 | $6.83 | $17.83 | 100,430 |
2016-01-25 | $6.67 | $6.67 | $6.54 | $6.57 | $17.15 | 58,712 |
2016-01-22 | $6.69 | $6.73 | $6.57 | $6.66 | $17.38 | 161,349 |
2016-01-21 | $6.59 | $6.60 | $6.42 | $6.50 | $16.97 | 48,578 |
2016-01-20 | $6.61 | $6.63 | $6.35 | $6.56 | $17.12 | 292,336 |
2016-01-19 | $6.97 | $7.05 | $6.85 | $6.91 | $18.04 | 160,460 |
2016-01-15 | $7.20 | $7.26 | $6.96 | $7.10 | $18.53 | 194,908 |
2016-01-14 | $7.33 | $7.46 | $7.33 | $7.46 | $19.47 | 84,911 |
2016-01-13 | $7.52 | $7.54 | $7.29 | $7.33 | $19.13 | 127,987 |
2016-01-12 | $7.50 | $7.58 | $7.46 | $7.52 | $19.63 | 37,365 |
2016-01-11 | $7.50 | $7.59 | $7.32 | $7.37 | $19.24 | 140,734 |
2016-01-08 | $7.52 | $7.52 | $7.20 | $7.26 | $18.95 | 131,262 |
2016-01-07 | $7.52 | $7.55 | $7.33 | $7.34 | $19.16 | 226,676 |
2016-01-06 | $7.75 | $7.77 | $7.62 | $7.63 | $19.92 | 129,874 |
2016-01-05 | $7.92 | $7.96 | $7.86 | $7.87 | $20.54 | 52,109 |
2016-01-04 | $8.06 | $8.06 | $7.91 | $8.06 | $21.04 | 67,068 |
2015-12-31 | $8.10 | $8.16 | $7.96 | $7.96 | $20.78 | 143,524 |
2015-12-30 | $8.06 | $8.15 | $7.97 | $7.97 | $20.80 | 134,794 |
2015-12-29 | $8.11 | $8.18 | $8.10 | $8.14 | $21.25 | 114,469 |
2015-12-28 | $8.08 | $8.28 | $8.08 | $8.23 | $21.17 | 81,347 |
2015-12-24 | $8.24 | $8.28 | $8.13 | $8.19 | $21.06 | 81,821 |
2015-12-23 | $8.26 | $8.33 | $8.20 | $8.26 | $21.24 | 96,938 |
2015-12-22 | $8.34 | $8.34 | $8.25 | $8.33 | $21.42 | 28,885 |
2015-12-21 | $8.28 | $8.39 | $8.24 | $8.28 | $21.30 | 64,973 |
2015-12-18 | $8.30 | $8.41 | $8.15 | $8.33 | $21.42 | 133,882 |
2015-12-17 | $8.35 | $8.37 | $8.25 | $8.29 | $21.32 | 338,905 |
2015-12-16 | $8.18 | $8.33 | $8.16 | $8.32 | $21.40 | 120,652 |
2015-12-15 | $8.04 | $8.06 | $7.95 | $7.96 | $20.47 | 135,228 |
2015-12-14 | $8.02 | $8.10 | $7.97 | $8.05 | $20.70 | 115,850 |
2015-12-11 | $8.04 | $8.20 | $8.04 | $8.10 | $20.83 | 162,855 |
2015-12-10 | $8.12 | $8.21 | $8.10 | $8.16 | $20.99 | 330,641 |
2015-12-09 | $8.05 | $8.09 | $7.97 | $8.07 | $20.76 | 170,381 |
2015-12-08 | $8.24 | $8.27 | $8.16 | $8.25 | $21.22 | 186,876 |
2015-12-07 | $8.43 | $8.56 | $8.41 | $8.54 | $21.96 | 101,486 |
2015-12-04 | $8.48 | $8.60 | $8.41 | $8.57 | $22.04 | 90,926 |
2015-12-03 | $8.62 | $8.70 | $8.41 | $8.55 | $21.99 | 267,063 |
2015-12-02 | $8.79 | $8.79 | $8.54 | $8.58 | $22.07 | 216,319 |
2015-12-01 | $8.77 | $8.91 | $8.75 | $8.80 | $22.63 | 107,710 |
2015-11-30 | $8.80 | $8.90 | $8.60 | $8.71 | $22.40 | 387,448 |
2015-11-27 | $9.03 | $9.03 | $8.91 | $8.91 | $22.92 | 44,519 |
2015-11-25 | $9.02 | $9.03 | $8.91 | $8.92 | $22.94 | 135,894 |
2015-11-24 | $9.00 | $9.07 | $8.95 | $9.03 | $23.22 | 107,985 |
2015-11-23 | $8.99 | $9.10 | $8.93 | $9.03 | $23.22 | 90,734 |
2015-11-20 | $9.35 | $9.36 | $9.06 | $9.09 | $23.38 | 326,550 |
2015-11-19 | $9.44 | $9.56 | $9.39 | $9.50 | $24.43 | 336,394 |
2015-11-18 | $9.33 | $9.58 | $9.33 | $9.46 | $24.33 | 375,105 |
2015-11-17 | $9.30 | $9.39 | $9.17 | $9.33 | $24.00 | 451,761 |
2015-11-16 | $9.14 | $9.32 | $9.07 | $9.32 | $23.97 | 120,362 |
2015-11-13 | $9.27 | $9.28 | $9.10 | $9.18 | $23.61 | 359,882 |
2015-11-12 | $9.38 | $9.40 | $9.27 | $9.33 | $24.00 | 186,283 |
2015-11-11 | $9.51 | $9.55 | $9.42 | $9.48 | $24.38 | 70,343 |
2015-11-10 | $9.48 | $9.58 | $9.43 | $9.52 | $24.49 | 139,483 |
2015-11-09 | $9.78 | $9.80 | $9.55 | $9.58 | $24.64 | 227,563 |
2015-11-06 | $9.84 | $9.85 | $9.58 | $9.68 | $24.90 | 220,981 |
2015-11-05 | $10.14 | $10.14 | $9.88 | $9.88 | $25.41 | 288,429 |
2015-11-04 | $10.48 | $10.58 | $10.30 | $10.35 | $26.62 | 166,285 |
2015-11-03 | $10.65 | $10.99 | $10.64 | $10.87 | $27.96 | 77,933 |
2015-11-02 | $10.70 | $10.91 | $10.60 | $10.90 | $28.03 | 148,112 |
2015-10-30 | $10.35 | $10.50 | $10.27 | $10.50 | $27.01 | 115,242 |
2015-10-29 | $10.64 | $10.64 | $10.43 | $10.57 | $27.19 | 60,247 |
2015-10-28 | $10.78 | $10.84 | $10.63 | $10.69 | $27.49 | 68,200 |
2015-10-27 | $10.76 | $10.86 | $10.68 | $10.74 | $27.62 | 72,459 |
2015-10-26 | $10.66 | $10.72 | $10.53 | $10.68 | $27.47 | 65,397 |
2015-10-23 | $10.69 | $10.74 | $10.59 | $10.73 | $27.60 | 106,476 |
2015-10-22 | $10.70 | $10.97 | $10.55 | $10.90 | $28.03 | 271,377 |
2015-10-21 | $10.56 | $10.88 | $10.56 | $10.83 | $27.85 | 470,512 |
2015-10-20 | $10.39 | $10.52 | $10.39 | $10.51 | $27.03 | 139,571 |
2015-10-19 | $10.31 | $10.48 | $10.31 | $10.35 | $26.62 | 55,912 |
2015-10-16 | $10.42 | $10.52 | $10.42 | $10.47 | $26.93 | 220,077 |
2015-10-15 | $10.47 | $10.57 | $10.34 | $10.54 | $27.11 | 226,963 |
2015-10-14 | $10.17 | $10.25 | $10.01 | $10.06 | $25.87 | 50,283 |
2015-10-13 | $10.25 | $10.28 | $10.11 | $10.16 | $26.13 | 155,397 |
2015-10-12 | $10.35 | $10.40 | $10.21 | $10.26 | $26.39 | 84,276 |
2015-10-09 | $10.24 | $10.37 | $10.20 | $10.31 | $26.52 | 86,130 |
2015-10-08 | $10.15 | $10.42 | $10.05 | $10.37 | $26.67 | 163,585 |
2015-10-07 | $10.15 | $10.25 | $10.08 | $10.21 | $26.26 | 122,148 |
2015-10-06 | $9.91 | $10.15 | $9.91 | $10.08 | $25.93 | 209,199 |
2015-10-05 | $9.70 | $9.95 | $9.70 | $9.88 | $25.41 | 139,045 |
2015-10-02 | $9.32 | $9.57 | $9.22 | $9.53 | $24.51 | 106,214 |
2015-10-01 | $9.33 | $9.45 | $9.14 | $9.30 | $23.92 | 114,843 |
2015-09-30 | $9.57 | $9.62 | $9.31 | $9.61 | $24.72 | 101,908 |
2015-09-29 | $9.35 | $9.44 | $9.34 | $9.36 | $24.07 | 90,810 |
2015-09-28 | $9.62 | $9.64 | $9.31 | $9.32 | $23.97 | 193,414 |
2015-09-25 | $9.84 | $9.89 | $9.65 | $9.73 | $25.03 | 105,354 |
2015-09-24 | $9.79 | $9.79 | $9.58 | $9.74 | $25.05 | 74,679 |
2015-09-23 | $9.80 | $9.88 | $9.70 | $9.71 | $24.97 | 78,483 |
2015-09-22 | $10.00 | $10.02 | $9.80 | $9.87 | $25.39 | 133,889 |
2015-09-21 | $10.49 | $10.49 | $10.16 | $10.16 | $26.13 | 206,799 |
2015-09-18 | $10.31 | $10.75 | $10.26 | $10.56 | $27.16 | 256,201 |
2015-09-17 | $10.33 | $10.53 | $10.33 | $10.36 | $26.65 | 143,230 |
2015-09-16 | $10.22 | $10.57 | $10.22 | $10.51 | $27.03 | 233,010 |
2015-09-15 | $10.07 | $10.20 | $10.05 | $10.19 | $26.21 | 118,059 |
2015-09-14 | $9.96 | $10.18 | $9.81 | $10.16 | $26.13 | 276,324 |
2015-09-11 | $10.00 | $10.23 | $9.94 | $10.17 | $26.16 | 136,308 |
2015-09-10 | $9.83 | $10.08 | $9.71 | $10.08 | $25.93 | 163,241 |
2015-09-09 | $9.97 | $9.97 | $9.56 | $9.59 | $24.67 | 132,374 |
2015-09-08 | $9.70 | $9.97 | $9.70 | $9.94 | $25.57 | 292,788 |
2015-09-04 | $9.47 | $9.47 | $9.28 | $9.34 | $24.02 | 183,084 |
2015-09-03 | $9.54 | $9.62 | $9.43 | $9.47 | $24.36 | 182,307 |
2015-09-02 | $9.05 | $9.41 | $9.05 | $9.40 | $24.18 | 142,274 |
Global X MSCI Greece ETF (GREK) News Headlines
Recent Global X MSCI Greece ETF (GREK) News
Similar Companies to Global X MSCI Greece ETF (GREK) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |