Guangshen Railway Co. Ltd (GSHHY) Exchange: PINK
Data as of May 2, 2025
$9.20 ($-0.01) -0.11%
Guangshen Railway Co. Ltd - Daily Information
Click for more stock information on Guangshen Railway Co. Ltd.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $9.08 |
Previous Close | $9.20 |
High | $9.24 |
Low | $9.08 |
Adjusted Open | $9.08 |
Previous Adjusted Close | $9.20 |
Adjusted High | $9.24 |
Adjusted Low | $9.08 |
About Guangshen Railway Co. Ltd (GSHHY)
Guangshen Railway Company Limited is engaged in the railroad passenger and freight transportation business in the Peoples Republic of China. The companys passenger transportation services include the operation of Guangzhou-Shenzhen inter-city express trains, long-distance trains, and Through Trains in Hong Kong. Its freight transportation services comprise the transportation of full load and single load cargo, containers, bulky and overweight cargo, dangerous cargo, fresh and live cargo, and oversized cargo. The company also provides railway network usage and services comprising the locomotive traction, track usage, vehicle coupling, electric catenary usage, and other services; and other transportation-related services, such as railway operation services, locomotive, leasing, passenger car fueling, parcel transportation, and other transportation services, as well as sells food, beverages, and merchandise on board the trains and in railway stations. In addition, it is involved in train repair, materials and supplies sale, on-board catering, goods sale, labor services provision, loading and unloading, and other businesses related to railway transportation, as well as offers warehousing, hotel management, travel agency, packaging agency, and catering management services. Further, the company is engaged in property management activities; and the supervision of construction projects. As of December 31, 2013, the company operated 229 pairs of passenger trains on a daily basis, including 105 pairs of intercity high-speed passenger trains between Guangzhou and Shenzhen, 13 pairs of Hong Kong Through Trains, and 111 pairs of long-distance trains. Guangshen Railway Company Limited was founded in 1996 and is based in Shenzhen, Peoples Republic of China.
Invest in Guangshen Railway Co. Ltd (GSHHY)
Historical Stock Data for Guangshen Railway Co. Ltd (GSHHY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-10-21 | $9.08 | $9.24 | $9.08 | $9.20 | $9.20 | 13,994 |
2021-10-20 | $9.43 | $9.43 | $9.08 | $9.21 | $9.21 | 4,420 |
2021-10-19 | $9.33 | $9.40 | $9.33 | $9.34 | $9.34 | 14,421 |
2021-10-18 | $9.44 | $9.44 | $9.17 | $9.40 | $9.40 | 20,862 |
2021-10-15 | $9.13 | $9.29 | $9.13 | $9.17 | $9.17 | 18,514 |
2021-10-14 | $9.13 | $9.36 | $9.13 | $9.32 | $9.32 | 12,992 |
2021-10-13 | $9.32 | $9.35 | $9.25 | $9.32 | $9.32 | 15,084 |
2021-10-12 | $9.29 | $9.40 | $9.28 | $9.30 | $9.30 | 14,036 |
2021-10-11 | $9.29 | $9.44 | $9.29 | $9.36 | $9.36 | 3,219 |
2021-10-08 | $9.39 | $9.53 | $9.33 | $9.53 | $9.53 | 9,244 |
2021-10-07 | $9.65 | $9.76 | $9.50 | $9.52 | $9.52 | 11,230 |
2021-10-06 | $9.40 | $9.78 | $9.40 | $9.78 | $9.78 | 2,455 |
2021-10-05 | $9.40 | $9.70 | $9.39 | $9.62 | $9.62 | 16,296 |
2021-10-04 | $9.14 | $9.33 | $9.14 | $9.25 | $9.25 | 10,755 |
2021-10-01 | $8.86 | $9.20 | $8.86 | $9.19 | $9.19 | 1,609 |
2021-09-30 | $9.10 | $9.17 | $9.10 | $9.15 | $9.15 | 2,348 |
2021-09-29 | $9.10 | $9.10 | $9.01 | $9.01 | $9.01 | 1,013 |
2021-09-28 | $9.08 | $9.41 | $9.00 | $9.23 | $9.23 | 9,941 |
2021-09-27 | $9.05 | $9.09 | $9.00 | $9.09 | $9.09 | 7,180 |
2021-09-24 | $9.17 | $9.25 | $9.17 | $9.25 | $9.25 | 4,009 |
2021-09-23 | $9.43 | $9.49 | $9.36 | $9.40 | $9.40 | 6,187 |
2021-09-22 | $9.17 | $9.29 | $9.17 | $9.29 | $9.29 | 1,334 |
2021-09-21 | $9.28 | $9.28 | $9.14 | $9.14 | $9.14 | 2,234 |
2021-09-20 | $9.14 | $9.36 | $9.12 | $9.12 | $9.12 | 5,943 |
2021-09-17 | $9.29 | $9.29 | $9.28 | $9.29 | $9.29 | 3,446 |
2021-09-16 | $9.12 | $9.20 | $9.12 | $9.20 | $9.20 | 5,563 |
2021-09-15 | $9.18 | $9.38 | $9.18 | $9.37 | $9.37 | 3,382 |
2021-09-14 | $9.51 | $9.58 | $9.33 | $9.33 | $9.33 | 5,108 |
2021-09-13 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 3,683 |
2021-09-10 | $9.80 | $9.80 | $9.64 | $9.70 | $9.70 | 10,210 |
2021-09-09 | $9.80 | $9.84 | $9.80 | $9.80 | $9.80 | 3,773 |
2021-09-08 | $9.56 | $9.80 | $9.56 | $9.68 | $9.68 | 22,213 |
2021-09-07 | $9.26 | $9.62 | $9.26 | $9.45 | $9.45 | 11,083 |
2021-09-03 | $9.30 | $9.30 | $9.23 | $9.25 | $9.25 | 1,187 |
2021-09-02 | $9.29 | $9.29 | $9.20 | $9.20 | $9.20 | 1,124 |
2021-09-01 | $9.12 | $9.23 | $9.12 | $9.18 | $9.18 | 2,937 |
2021-08-31 | $8.96 | $9.00 | $8.96 | $9.00 | $9.00 | 2,122 |
2021-08-30 | $8.65 | $8.65 | $8.60 | $8.60 | $8.60 | 1,662 |
2021-08-27 | $8.64 | $8.71 | $8.64 | $8.71 | $8.71 | 2,354 |
2021-08-26 | $8.70 | $8.70 | $8.68 | $8.68 | $8.68 | 2,183 |
2021-08-25 | $8.69 | $8.69 | $8.60 | $8.60 | $8.60 | 2,583 |
2021-08-24 | $8.30 | $8.49 | $8.30 | $8.44 | $8.44 | 10,805 |
2021-08-23 | $8.40 | $8.48 | $8.40 | $8.42 | $8.42 | 7,207 |
2021-08-20 | $8.30 | $8.33 | $8.25 | $8.30 | $8.30 | 1,526 |
2021-08-19 | $8.32 | $8.32 | $8.24 | $8.27 | $8.27 | 19,612 |
2021-08-18 | $8.46 | $8.46 | $8.34 | $8.37 | $8.37 | 1,799 |
2021-08-17 | $8.62 | $8.62 | $8.50 | $8.60 | $8.60 | 9,646 |
2021-08-16 | $8.62 | $8.70 | $8.62 | $8.65 | $8.65 | 693 |
2021-08-13 | $8.80 | $8.80 | $8.65 | $8.66 | $8.66 | 4,027 |
2021-08-12 | $8.90 | $8.93 | $8.87 | $8.93 | $8.93 | 1,267 |
2021-08-11 | $8.80 | $8.96 | $8.80 | $8.90 | $8.90 | 6,842 |
2021-08-10 | $8.73 | $8.82 | $8.73 | $8.75 | $8.75 | 1,939 |
2021-08-09 | $8.73 | $8.93 | $8.73 | $8.73 | $8.73 | 10,155 |
2021-08-06 | $8.48 | $8.67 | $8.48 | $8.60 | $8.60 | 3,607 |
2021-08-05 | $8.60 | $8.63 | $8.60 | $8.61 | $8.61 | 2,576 |
2021-08-04 | $8.75 | $8.75 | $8.61 | $8.67 | $8.67 | 1,627 |
2021-08-03 | $8.58 | $8.72 | $8.58 | $8.70 | $8.70 | 5,961 |
2021-08-02 | $8.75 | $8.75 | $8.61 | $8.72 | $8.72 | 5,904 |
2021-07-30 | $8.46 | $8.58 | $8.46 | $8.58 | $8.58 | 930 |
2021-07-29 | $8.56 | $8.75 | $8.56 | $8.66 | $8.66 | 1,789 |
2021-07-28 | $8.66 | $8.66 | $8.52 | $8.61 | $8.61 | 4,089 |
2021-07-27 | $8.57 | $8.80 | $8.50 | $8.60 | $8.60 | 28,722 |
2021-07-26 | $8.94 | $8.94 | $8.79 | $8.89 | $8.89 | 9,862 |
2021-07-23 | $9.04 | $9.04 | $8.85 | $8.90 | $8.90 | 8,963 |
2021-07-22 | $9.01 | $9.05 | $8.94 | $8.94 | $8.94 | 8,203 |
2021-07-21 | $8.96 | $8.96 | $8.89 | $8.95 | $8.95 | 1,595 |
2021-07-20 | $9.00 | $9.00 | $8.86 | $8.91 | $8.91 | 6,082 |
2021-07-19 | $9.06 | $9.07 | $9.00 | $9.05 | $9.05 | 19,941 |
2021-07-16 | $9.21 | $9.21 | $9.18 | $9.18 | $9.18 | 3,623 |
2021-07-15 | $9.23 | $9.23 | $9.17 | $9.23 | $9.23 | 3,116 |
2021-07-14 | $9.25 | $9.44 | $9.23 | $9.23 | $9.23 | 3,744 |
2021-07-13 | $9.27 | $9.39 | $9.26 | $9.33 | $9.33 | 5,248 |
2021-07-12 | $9.34 | $9.34 | $9.26 | $9.27 | $9.27 | 5,089 |
2021-07-09 | $9.46 | $9.46 | $9.39 | $9.40 | $9.40 | 3,607 |
2021-07-08 | $9.46 | $9.46 | $9.30 | $9.40 | $9.40 | 5,306 |
2021-07-07 | $9.57 | $9.57 | $9.40 | $9.53 | $9.53 | 6,940 |
2021-07-06 | $9.71 | $9.72 | $9.50 | $9.53 | $9.53 | 8,443 |
2021-07-02 | $9.70 | $9.87 | $9.65 | $9.87 | $9.87 | 19,377 |
2021-07-01 | $9.79 | $9.79 | $9.73 | $9.73 | $9.73 | 4,818 |
2021-06-30 | $9.85 | $9.85 | $9.77 | $9.77 | $9.77 | 9,832 |
2021-06-29 | $9.92 | $9.95 | $9.87 | $9.95 | $9.95 | 5,134 |
2021-06-28 | $9.97 | $10.14 | $9.97 | $10.01 | $10.01 | 10,619 |
2021-06-25 | $9.87 | $9.96 | $9.87 | $9.92 | $9.92 | 1,783 |
2021-06-24 | $9.95 | $9.95 | $9.86 | $9.93 | $9.93 | 4,884 |
2021-06-23 | $9.94 | $9.97 | $9.86 | $9.92 | $9.92 | 9,571 |
2021-06-22 | $9.98 | $9.98 | $9.89 | $9.94 | $9.94 | 6,630 |
2021-06-21 | $10.11 | $10.11 | $10.04 | $10.11 | $10.11 | 13,286 |
2021-06-18 | $9.98 | $9.98 | $9.90 | $9.92 | $9.92 | 4,807 |
2021-06-17 | $9.99 | $10.01 | $9.90 | $10.01 | $10.01 | 5,865 |
2021-06-16 | $10.06 | $10.11 | $10.05 | $10.05 | $10.05 | 10,521 |
2021-06-15 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 3,139 |
2021-06-14 | $10.31 | $10.31 | $10.08 | $10.10 | $10.10 | 15,428 |
2021-06-11 | $10.15 | $10.23 | $10.12 | $10.13 | $10.13 | 4,589 |
2021-06-10 | $10.15 | $10.25 | $10.15 | $10.20 | $10.20 | 10,040 |
2021-06-09 | $10.24 | $10.44 | $10.24 | $10.40 | $10.40 | 4,228 |
2021-06-08 | $10.25 | $10.25 | $10.15 | $10.22 | $10.22 | 16,358 |
2021-06-07 | $10.12 | $10.50 | $10.12 | $10.30 | $10.30 | 6,490 |
2021-06-04 | $10.34 | $10.38 | $10.33 | $10.33 | $10.33 | 6,695 |
2021-06-03 | $10.30 | $10.44 | $10.30 | $10.40 | $10.40 | 6,903 |
2021-06-02 | $10.23 | $10.40 | $10.23 | $10.28 | $10.28 | 3,598 |
2021-06-01 | $10.45 | $10.55 | $10.20 | $10.25 | $10.25 | 19,863 |
2021-05-28 | $10.70 | $10.74 | $10.60 | $10.71 | $10.71 | 3,141 |
2021-05-27 | $10.50 | $10.65 | $10.50 | $10.65 | $10.65 | 1,340 |
2021-05-26 | $10.63 | $10.63 | $10.50 | $10.55 | $10.55 | 1,845 |
2021-05-25 | $10.66 | $10.70 | $10.50 | $10.50 | $10.50 | 3,429 |
2021-05-24 | $10.56 | $10.56 | $10.37 | $10.47 | $10.47 | 2,582 |
2021-05-21 | $10.57 | $10.71 | $10.57 | $10.61 | $10.61 | 3,913 |
2021-05-20 | $10.52 | $10.61 | $10.52 | $10.60 | $10.60 | 6,673 |
2021-05-19 | $10.53 | $10.65 | $10.53 | $10.61 | $10.61 | 2,398 |
2021-05-18 | $10.49 | $10.60 | $10.49 | $10.56 | $10.56 | 7,470 |
2021-05-17 | $10.50 | $10.50 | $10.30 | $10.37 | $10.37 | 6,928 |
2021-05-14 | $10.41 | $10.61 | $10.41 | $10.57 | $10.57 | 10,479 |
2021-05-13 | $10.43 | $10.43 | $10.30 | $10.30 | $10.30 | 6,609 |
2021-05-12 | $10.71 | $10.71 | $10.50 | $10.51 | $10.51 | 59,614 |
2021-05-11 | $10.78 | $10.82 | $10.71 | $10.80 | $10.80 | 8,135 |
2021-05-10 | $10.53 | $10.80 | $10.53 | $10.79 | $10.79 | 18,612 |
2021-05-07 | $10.30 | $10.45 | $10.16 | $10.35 | $10.35 | 7,935 |
2021-05-06 | $10.10 | $10.15 | $10.10 | $10.14 | $10.14 | 1,789 |
2021-05-05 | $10.00 | $10.00 | $9.91 | $9.91 | $9.91 | 1,365 |
2021-05-04 | $10.04 | $10.04 | $9.94 | $9.94 | $9.94 | 6,146 |
2021-05-03 | $9.98 | $10.13 | $9.98 | $10.13 | $10.13 | 9,864 |
2021-04-30 | $10.10 | $10.14 | $10.05 | $10.05 | $10.05 | 5,417 |
2021-04-29 | $10.09 | $10.10 | $9.90 | $10.05 | $10.05 | 8,750 |
2021-04-28 | $10.06 | $10.13 | $9.98 | $10.04 | $10.04 | 5,189 |
2021-04-27 | $10.05 | $10.05 | $9.95 | $9.95 | $9.95 | 3,999 |
2021-04-26 | $10.04 | $10.07 | $10.01 | $10.04 | $10.04 | 3,064 |
2021-04-23 | $10.12 | $10.12 | $10.00 | $10.03 | $10.03 | 5,149 |
2021-04-22 | $10.14 | $10.35 | $10.06 | $10.10 | $10.10 | 8,326 |
2021-04-21 | $10.05 | $10.15 | $9.95 | $9.98 | $9.98 | 40,102 |
2021-04-20 | $10.37 | $10.37 | $10.17 | $10.27 | $10.27 | 15,866 |
2021-04-19 | $10.43 | $10.44 | $10.30 | $10.43 | $10.43 | 7,138 |
2021-04-16 | $10.28 | $10.45 | $10.27 | $10.36 | $10.36 | 9,980 |
2021-04-15 | $10.15 | $10.17 | $10.05 | $10.12 | $10.12 | 12,551 |
2021-04-14 | $10.43 | $10.43 | $10.37 | $10.39 | $10.39 | 2,399 |
2021-04-13 | $10.31 | $10.48 | $10.31 | $10.44 | $10.44 | 6,924 |
2021-04-12 | $9.90 | $10.20 | $9.90 | $10.11 | $10.11 | 14,028 |
2021-04-09 | $9.88 | $10.00 | $9.88 | $9.95 | $9.95 | 10,087 |
2021-04-08 | $10.08 | $10.20 | $10.08 | $10.13 | $10.13 | 2,853 |
2021-04-07 | $9.96 | $10.01 | $9.90 | $10.00 | $10.00 | 24,351 |
2021-04-06 | $9.99 | $9.99 | $9.89 | $9.95 | $9.95 | 35,738 |
2021-04-05 | $9.84 | $9.91 | $9.84 | $9.84 | $9.84 | 4,126 |
2021-04-01 | $9.92 | $9.96 | $9.89 | $9.89 | $9.89 | 5,247 |
2021-03-31 | $9.87 | $9.92 | $9.87 | $9.89 | $9.89 | 2,576 |
2021-03-30 | $9.87 | $9.90 | $9.84 | $9.84 | $9.84 | 7,632 |
2021-03-29 | $9.90 | $9.90 | $9.69 | $9.79 | $9.79 | 5,260 |
2021-03-26 | $9.51 | $9.75 | $9.51 | $9.65 | $9.65 | 4,555 |
2021-03-25 | $9.69 | $9.69 | $9.49 | $9.49 | $9.49 | 3,245 |
2021-03-24 | $9.73 | $9.75 | $9.59 | $9.59 | $9.59 | 2,212 |
2021-03-23 | $10.11 | $10.11 | $9.81 | $9.92 | $9.92 | 9,286 |
2021-03-22 | $10.11 | $10.20 | $9.95 | $10.05 | $10.05 | 7,915 |
2021-03-19 | $10.05 | $10.05 | $9.91 | $10.00 | $10.00 | 17,670 |
2021-03-18 | $10.19 | $10.22 | $10.11 | $10.11 | $10.11 | 4,200 |
2021-03-17 | $10.27 | $10.27 | $10.23 | $10.23 | $10.23 | 629 |
2021-03-16 | $10.40 | $10.40 | $10.10 | $10.10 | $10.10 | 9,024 |
2021-03-15 | $10.57 | $10.57 | $10.00 | $10.10 | $10.10 | 43,501 |
2021-03-12 | $9.92 | $9.92 | $9.77 | $9.85 | $9.85 | 16,888 |
2021-03-11 | $9.85 | $9.90 | $9.77 | $9.80 | $9.80 | 11,565 |
2021-03-10 | $9.85 | $9.95 | $9.79 | $9.95 | $9.95 | 7,299 |
2021-03-09 | $9.95 | $10.00 | $9.90 | $9.90 | $9.90 | 4,125 |
2021-03-08 | $9.91 | $10.04 | $9.85 | $9.85 | $9.85 | 3,666 |
2021-03-05 | $9.75 | $9.93 | $9.75 | $9.87 | $9.87 | 8,859 |
2021-03-04 | $9.61 | $9.70 | $9.54 | $9.54 | $9.54 | 3,006 |
2021-03-03 | $9.73 | $9.86 | $9.57 | $9.57 | $9.57 | 33,310 |
2021-03-02 | $9.54 | $9.60 | $9.50 | $9.50 | $9.50 | 14,147 |
2021-03-01 | $9.73 | $9.93 | $9.73 | $9.79 | $9.79 | 7,345 |
2021-02-26 | $9.77 | $9.86 | $9.71 | $9.77 | $9.77 | 2,263 |
2021-02-25 | $10.19 | $10.19 | $9.95 | $10.01 | $10.01 | 12,823 |
2021-02-24 | $10.00 | $10.08 | $9.93 | $10.01 | $10.01 | 12,823 |
2021-02-23 | $10.00 | $10.10 | $9.79 | $10.00 | $10.00 | 14,097 |
2021-02-22 | $9.75 | $10.03 | $9.75 | $10.00 | $10.00 | 12,236 |
2021-02-19 | $9.58 | $9.80 | $9.58 | $9.70 | $9.70 | 7,203 |
2021-02-18 | $9.60 | $9.60 | $9.34 | $9.59 | $9.59 | 17,405 |
2021-02-17 | $9.46 | $9.59 | $9.33 | $9.59 | $9.59 | 17,405 |
2021-02-16 | $9.25 | $9.37 | $9.21 | $9.34 | $9.34 | 7,769 |
2021-02-12 | $9.00 | $9.00 | $8.98 | $9.00 | $9.00 | 8,758 |
2021-02-11 | $8.80 | $9.06 | $8.80 | $8.98 | $8.98 | 5,954 |
2021-02-10 | $8.95 | $9.00 | $8.88 | $8.94 | $8.94 | 5,544 |
2021-02-09 | $8.99 | $9.04 | $8.86 | $8.86 | $8.86 | 5,823 |
2021-02-08 | $9.01 | $9.05 | $8.99 | $8.99 | $8.99 | 7,857 |
2021-02-05 | $9.00 | $9.08 | $8.90 | $9.07 | $9.07 | 3,600 |
2021-02-04 | $9.06 | $9.20 | $8.90 | $9.08 | $9.08 | 17,570 |
2021-02-03 | $9.21 | $9.21 | $9.07 | $9.07 | $9.07 | 4,511 |
2021-02-02 | $8.78 | $8.98 | $8.75 | $8.91 | $8.91 | 6,875 |
2021-02-01 | $8.87 | $8.91 | $8.77 | $8.77 | $8.77 | 17,254 |
2021-01-29 | $9.10 | $9.10 | $8.81 | $9.08 | $9.08 | 18,549 |
2021-01-28 | $9.20 | $9.24 | $9.10 | $9.18 | $9.18 | 34,066 |
2021-01-27 | $9.16 | $9.24 | $9.10 | $9.15 | $9.15 | 26,740 |
2021-01-26 | $9.35 | $9.35 | $9.18 | $9.22 | $9.22 | 52,648 |
2021-01-25 | $9.40 | $9.40 | $9.27 | $9.30 | $9.30 | 18,596 |
2021-01-22 | $9.74 | $9.74 | $9.50 | $9.50 | $9.50 | 11,535 |
2021-01-21 | $9.87 | $9.95 | $9.82 | $9.90 | $9.90 | 6,745 |
2021-01-20 | $9.80 | $9.85 | $9.80 | $9.84 | $9.84 | 67,180 |
2021-01-19 | $9.80 | $10.00 | $9.75 | $9.76 | $9.76 | 10,461 |
2021-01-15 | $9.31 | $9.40 | $9.17 | $9.20 | $9.20 | 7,870 |
2021-01-14 | $9.42 | $9.45 | $9.22 | $9.34 | $9.34 | 90,490 |
2021-01-13 | $9.41 | $9.51 | $9.37 | $9.39 | $9.39 | 12,847 |
2021-01-12 | $9.20 | $9.26 | $9.20 | $9.21 | $9.21 | 1,666 |
2021-01-11 | $9.50 | $9.69 | $9.20 | $9.20 | $9.20 | 5,656 |
2021-01-08 | $9.78 | $9.78 | $9.20 | $9.40 | $9.40 | 9,416 |
2021-01-07 | $9.55 | $9.56 | $9.20 | $9.20 | $9.20 | 36,329 |
2021-01-06 | $9.18 | $9.60 | $9.13 | $9.43 | $9.43 | 27,041 |
2021-01-05 | $8.73 | $9.08 | $8.73 | $9.05 | $9.05 | 30,126 |
2021-01-04 | $8.86 | $8.99 | $8.86 | $8.87 | $8.87 | 12,477 |
2020-12-31 | $8.74 | $9.00 | $8.74 | $8.90 | $8.90 | 13,828 |
2020-12-30 | $8.89 | $9.19 | $8.89 | $9.05 | $9.05 | 10,499 |
2020-12-29 | $9.11 | $9.11 | $8.90 | $8.95 | $8.95 | 12,899 |
2020-12-28 | $8.90 | $8.99 | $8.81 | $8.81 | $8.81 | 17,214 |
2020-12-24 | $8.83 | $8.83 | $8.78 | $8.82 | $8.82 | 7,688 |
2020-12-23 | $8.77 | $8.83 | $8.77 | $8.80 | $8.80 | 21,464 |
2020-12-22 | $9.00 | $9.10 | $8.95 | $8.96 | $8.96 | 11,271 |
2020-12-21 | $9.18 | $9.25 | $9.02 | $9.15 | $9.15 | 6,573 |
2020-12-18 | $9.07 | $9.37 | $9.07 | $9.30 | $9.30 | 12,528 |
2020-12-17 | $9.15 | $9.25 | $9.02 | $9.05 | $9.05 | 4,543 |
2020-12-16 | $9.22 | $9.25 | $9.07 | $9.10 | $9.10 | 5,438 |
2020-12-15 | $9.30 | $9.30 | $9.23 | $9.25 | $9.25 | 5,385 |
2020-12-14 | $9.25 | $9.34 | $9.25 | $9.32 | $9.32 | 17,229 |
2020-12-11 | $9.43 | $9.43 | $9.26 | $9.40 | $9.40 | 8,658 |
2020-12-10 | $9.50 | $9.50 | $9.31 | $9.40 | $9.40 | 9,071 |
2020-12-09 | $9.48 | $9.54 | $9.45 | $9.50 | $9.50 | 5,607 |
2020-12-08 | $9.58 | $9.60 | $9.45 | $9.50 | $9.50 | 9,224 |
2020-12-07 | $9.51 | $9.68 | $9.48 | $9.50 | $9.50 | 9,628 |
2020-12-04 | $9.68 | $9.68 | $9.49 | $9.49 | $9.49 | 9,015 |
2020-12-03 | $9.30 | $9.63 | $9.30 | $9.52 | $9.52 | 21,968 |
2020-12-02 | $9.29 | $9.29 | $8.43 | $9.18 | $9.18 | 25,513 |
2020-12-01 | $9.37 | $9.43 | $9.21 | $9.25 | $9.25 | 10,195 |
2020-11-30 | $9.00 | $9.30 | $9.00 | $9.18 | $9.18 | 25,910 |
2020-11-27 | $9.15 | $10.05 | $8.90 | $9.57 | $9.57 | 10,141 |
2020-11-25 | $9.23 | $9.23 | $9.12 | $9.19 | $9.19 | 23,338 |
2020-11-24 | $9.35 | $9.45 | $9.16 | $9.17 | $9.17 | 33,467 |
2020-11-23 | $9.17 | $9.27 | $9.07 | $9.17 | $9.17 | 25,262 |
2020-11-20 | $9.05 | $9.09 | $8.94 | $8.99 | $8.99 | 16,847 |
2020-11-19 | $9.13 | $9.16 | $9.10 | $9.12 | $9.12 | 19,651 |
2020-11-18 | $9.37 | $9.37 | $9.19 | $9.23 | $9.23 | 28,222 |
2020-11-17 | $9.30 | $9.30 | $9.22 | $9.27 | $9.27 | 11,937 |
2020-11-16 | $9.26 | $9.35 | $9.19 | $9.23 | $9.23 | 10,538 |
2020-11-13 | $9.16 | $9.16 | $9.02 | $9.05 | $9.05 | 13,934 |
2020-11-12 | $9.38 | $9.47 | $9.32 | $9.33 | $9.33 | 14,296 |
2020-11-11 | $9.66 | $9.66 | $9.54 | $9.58 | $9.58 | 18,437 |
2020-11-10 | $9.24 | $9.24 | $9.12 | $9.19 | $9.19 | 13,028 |
2020-11-09 | $9.18 | $9.35 | $9.09 | $9.32 | $9.32 | 47,892 |
2020-11-06 | $8.77 | $8.97 | $8.77 | $8.92 | $8.92 | 21,997 |
2020-11-05 | $8.63 | $8.77 | $8.62 | $8.71 | $8.71 | 21,201 |
2020-11-04 | $8.49 | $8.52 | $8.43 | $8.49 | $8.49 | 14,705 |
2020-11-03 | $8.40 | $8.50 | $8.40 | $8.49 | $8.49 | 6,963 |
2020-11-02 | $8.35 | $8.37 | $8.33 | $8.33 | $8.33 | 3,327 |
2020-10-30 | $8.25 | $8.25 | $8.18 | $8.25 | $8.25 | 10,137 |
2020-10-29 | $8.37 | $8.44 | $8.30 | $8.30 | $8.30 | 6,090 |
2020-10-28 | $8.63 | $8.63 | $8.45 | $8.48 | $8.48 | 9,927 |
2020-10-27 | $8.76 | $8.78 | $8.70 | $8.71 | $8.71 | 5,918 |
2020-10-26 | $8.90 | $8.90 | $8.80 | $8.81 | $8.81 | 11,374 |
2020-10-23 | $8.75 | $8.86 | $8.75 | $8.86 | $8.86 | 13,990 |
2020-10-22 | $8.64 | $8.71 | $8.60 | $8.62 | $8.62 | 5,222 |
2020-10-21 | $8.64 | $8.78 | $8.64 | $8.71 | $8.71 | 10,273 |
2020-10-20 | $8.74 | $8.74 | $8.67 | $8.67 | $8.67 | 3,512 |
2020-10-19 | $8.68 | $8.78 | $8.68 | $8.76 | $8.76 | 11,005 |
2020-10-16 | $8.72 | $8.76 | $8.66 | $8.68 | $8.68 | 10,512 |
2020-10-15 | $8.60 | $8.66 | $8.58 | $8.58 | $8.58 | 11,795 |
2020-10-14 | $8.63 | $8.63 | $8.53 | $8.56 | $8.56 | 5,740 |
2020-10-13 | $8.76 | $8.76 | $8.65 | $8.70 | $8.70 | 9,298 |
2020-10-12 | $8.56 | $8.69 | $8.56 | $8.69 | $8.69 | 37,089 |
2020-10-09 | $8.19 | $8.29 | $8.19 | $8.29 | $8.29 | 13,021 |
2020-10-08 | $8.20 | $8.29 | $8.12 | $8.24 | $8.24 | 59,403 |
2020-10-07 | $8.15 | $8.15 | $8.07 | $8.09 | $8.09 | 28,463 |
2020-10-06 | $8.32 | $8.32 | $8.21 | $8.25 | $8.25 | 26,997 |
2020-10-05 | $8.38 | $8.38 | $8.25 | $8.35 | $8.35 | 23,419 |
2020-10-02 | $8.34 | $8.39 | $8.33 | $8.33 | $8.33 | 11,197 |
2020-10-01 | $8.40 | $8.42 | $8.37 | $8.37 | $8.37 | 12,579 |
2020-09-30 | $8.42 | $8.45 | $8.36 | $8.36 | $8.36 | 24,022 |
2020-09-29 | $8.48 | $8.55 | $8.48 | $8.48 | $8.48 | 14,938 |
2020-09-28 | $8.46 | $8.50 | $8.41 | $8.41 | $8.41 | 36,060 |
2020-09-25 | $8.49 | $8.49 | $8.33 | $8.43 | $8.43 | 82,232 |
2020-09-24 | $8.71 | $8.75 | $8.60 | $8.60 | $8.60 | 83,577 |
2020-09-23 | $8.89 | $8.89 | $8.72 | $8.72 | $8.72 | 40,298 |
2020-09-22 | $9.16 | $9.17 | $8.97 | $9.09 | $9.09 | 35,366 |
2020-09-21 | $9.19 | $9.22 | $9.16 | $9.22 | $9.22 | 13,315 |
2020-09-18 | $9.36 | $9.46 | $9.32 | $9.41 | $9.41 | 12,922 |
2020-09-17 | $9.36 | $9.40 | $9.28 | $9.28 | $9.28 | 12,025 |
2020-09-16 | $9.51 | $9.51 | $9.41 | $9.47 | $9.47 | 6,696 |
2020-09-15 | $9.48 | $9.56 | $9.44 | $9.44 | $9.44 | 12,680 |
2020-09-14 | $9.47 | $9.54 | $9.35 | $9.47 | $9.47 | 16,080 |
2020-09-11 | $9.31 | $9.41 | $9.31 | $9.32 | $9.32 | 9,699 |
2020-09-10 | $9.33 | $9.47 | $9.23 | $9.29 | $9.29 | 29,949 |
2020-09-09 | $9.21 | $9.37 | $9.20 | $9.32 | $9.32 | 71,595 |
2020-09-08 | $9.20 | $9.36 | $9.14 | $9.29 | $9.29 | 72,908 |
2020-09-04 | $9.32 | $9.39 | $9.09 | $9.36 | $9.36 | 79,258 |
2020-09-03 | $9.57 | $9.61 | $9.27 | $9.41 | $9.41 | 119,188 |
2020-09-02 | $9.77 | $9.77 | $9.40 | $9.65 | $9.65 | 62,706 |
2020-09-01 | $9.75 | $9.96 | $9.60 | $9.78 | $9.78 | 95,899 |
2020-08-31 | $9.89 | $9.89 | $9.48 | $9.51 | $9.51 | 66,269 |
2020-08-28 | $9.85 | $10.06 | $9.62 | $10.00 | $10.00 | 7,096 |
2020-08-27 | $10.05 | $10.05 | $9.88 | $9.92 | $9.92 | 16,556 |
2020-08-26 | $10.14 | $10.16 | $10.09 | $10.11 | $10.11 | 7,110 |
2020-08-25 | $10.29 | $10.31 | $10.22 | $10.24 | $10.24 | 12,876 |
2020-08-24 | $10.40 | $10.40 | $10.29 | $10.32 | $10.32 | 6,301 |
2020-08-21 | $10.44 | $10.44 | $10.30 | $10.35 | $10.35 | 12,806 |
2020-08-20 | $10.55 | $10.55 | $10.20 | $10.37 | $10.37 | 13,912 |
2020-08-19 | $10.48 | $10.62 | $10.48 | $10.55 | $10.55 | 147,877 |
2020-08-18 | $10.26 | $10.50 | $10.26 | $10.40 | $10.40 | 390,440 |
2020-08-17 | $10.13 | $10.42 | $10.13 | $10.24 | $10.24 | 76,719 |
2020-08-14 | $10.15 | $10.19 | $9.90 | $10.19 | $10.19 | 12,668 |
2020-08-13 | $10.43 | $10.43 | $10.22 | $10.27 | $10.27 | 11,346 |
2020-08-12 | $10.03 | $10.47 | $10.03 | $10.42 | $10.42 | 28,945 |
2020-08-11 | $10.26 | $10.29 | $10.06 | $10.20 | $10.20 | 5,828 |
2020-08-10 | $10.10 | $10.26 | $10.09 | $10.26 | $10.26 | 4,118 |
2020-08-07 | $10.22 | $10.22 | $9.96 | $10.10 | $10.10 | 8,405 |
2020-08-06 | $10.19 | $10.31 | $10.19 | $10.24 | $10.24 | 4,167 |
2020-08-05 | $10.43 | $10.43 | $10.19 | $10.31 | $10.31 | 17,969 |
2020-08-04 | $10.40 | $10.60 | $10.40 | $10.49 | $10.49 | 41,036 |
2020-08-03 | $9.80 | $9.80 | $9.63 | $9.70 | $9.70 | 22,539 |
2020-07-31 | $9.44 | $9.67 | $9.44 | $9.67 | $9.67 | 26,386 |
2020-07-30 | $9.69 | $9.69 | $9.44 | $9.57 | $9.57 | 12,044 |
2020-07-29 | $9.62 | $9.62 | $9.54 | $9.61 | $9.61 | 20,390 |
2020-07-28 | $9.46 | $9.62 | $9.46 | $9.62 | $9.62 | 8,661 |
2020-07-27 | $9.66 | $9.71 | $9.54 | $9.55 | $9.55 | 15,836 |
2020-07-24 | $9.80 | $9.80 | $9.45 | $9.70 | $9.70 | 21,725 |
2020-07-23 | $10.18 | $10.18 | $9.95 | $9.99 | $9.99 | 17,524 |
2020-07-22 | $10.14 | $10.25 | $10.14 | $10.24 | $10.24 | 6,081 |
2020-07-21 | $10.35 | $10.35 | $10.11 | $10.27 | $10.27 | 45,494 |
2020-07-20 | $10.12 | $10.51 | $9.87 | $10.51 | $10.51 | 12,477 |
2020-07-17 | $10.20 | $10.20 | $9.93 | $10.06 | $10.06 | 16,300 |
2020-07-16 | $10.46 | $10.46 | $10.19 | $10.26 | $10.26 | 20,700 |
2020-07-15 | $11.06 | $11.06 | $10.58 | $10.66 | $10.66 | 25,700 |
2020-07-14 | $10.88 | $11.04 | $10.88 | $11.01 | $11.01 | 40,100 |
2020-07-13 | $10.80 | $11.13 | $10.79 | $10.91 | $10.91 | 28,800 |
2020-07-10 | $10.70 | $10.84 | $10.63 | $10.81 | $10.81 | 53,700 |
2020-07-09 | $10.90 | $10.98 | $10.78 | $10.90 | $10.90 | 19,600 |
2020-07-08 | $10.79 | $10.89 | $10.72 | $10.83 | $10.83 | 19,000 |
2020-07-07 | $10.80 | $10.80 | $10.55 | $10.61 | $10.61 | 31,800 |
2020-07-06 | $10.23 | $11.00 | $10.23 | $11.00 | $11.00 | 68,100 |
2020-07-02 | $9.25 | $9.84 | $9.25 | $9.75 | $9.75 | 44,600 |
2020-07-01 | $9.05 | $9.15 | $9.05 | $9.14 | $9.14 | 16,100 |
2020-06-30 | $9.17 | $9.21 | $9.09 | $9.11 | $9.11 | 21,700 |
2020-06-29 | $9.03 | $9.22 | $9.03 | $9.14 | $9.14 | 17,900 |
2020-06-26 | $9.20 | $9.23 | $9.00 | $9.00 | $9.00 | 27,093 |
2020-06-25 | $9.50 | $9.59 | $9.40 | $9.59 | $9.16 | 25,603 |
2020-06-24 | $9.52 | $9.64 | $9.42 | $9.64 | $9.21 | 19,384 |
2020-06-23 | $9.66 | $9.68 | $9.59 | $9.59 | $9.16 | 13,922 |
2020-06-22 | $9.40 | $9.67 | $9.40 | $9.56 | $9.13 | 33,085 |
2020-06-19 | $9.55 | $9.63 | $9.46 | $9.50 | $9.07 | 23,589 |
2020-06-18 | $9.65 | $9.65 | $9.47 | $9.53 | $9.10 | 19,491 |
2020-06-17 | $9.65 | $9.65 | $9.49 | $9.60 | $9.17 | 7,735 |
2020-06-16 | $9.55 | $9.70 | $9.53 | $9.70 | $9.26 | 21,341 |
2020-06-15 | $9.55 | $9.55 | $9.40 | $9.55 | $9.12 | 17,562 |
2020-06-12 | $9.65 | $9.82 | $9.54 | $9.82 | $9.38 | 27,595 |
2020-06-11 | $9.89 | $9.89 | $9.47 | $9.65 | $9.22 | 35,985 |
2020-06-10 | $10.25 | $10.25 | $9.82 | $9.82 | $9.38 | 20,963 |
2020-06-09 | $10.07 | $10.07 | $9.85 | $10.00 | $9.55 | 21,903 |
2020-06-08 | $10.10 | $10.15 | $9.82 | $10.15 | $9.69 | 56,174 |
2020-06-05 | $9.80 | $9.95 | $9.80 | $9.95 | $9.50 | 78,104 |
2020-06-04 | $9.75 | $9.76 | $9.67 | $9.68 | $9.25 | 36,997 |
2020-06-03 | $9.80 | $9.95 | $9.75 | $9.75 | $9.31 | 22,124 |
2020-06-02 | $9.75 | $9.80 | $9.75 | $9.75 | $9.31 | 18,265 |
2020-06-01 | $9.53 | $9.76 | $9.53 | $9.66 | $9.23 | 15,522 |
2020-05-29 | $9.80 | $9.80 | $9.37 | $9.68 | $9.25 | 40,188 |
2020-05-28 | $9.64 | $9.69 | $9.58 | $9.58 | $9.15 | 22,446 |
2020-05-27 | $9.60 | $9.67 | $9.56 | $9.66 | $9.23 | 47,952 |
2020-05-26 | $9.65 | $9.80 | $9.65 | $9.80 | $9.36 | 67,356 |
2020-05-22 | $9.68 | $9.70 | $9.60 | $9.67 | $9.24 | 20,337 |
2020-05-21 | $10.01 | $10.01 | $9.70 | $9.80 | $9.36 | 44,119 |
2020-05-20 | $9.97 | $10.16 | $9.97 | $9.98 | $9.53 | 23,160 |
2020-05-19 | $10.07 | $10.07 | $9.92 | $9.95 | $9.50 | 12,630 |
2020-05-18 | $10.00 | $10.12 | $9.94 | $10.04 | $9.59 | 7,395 |
2020-05-15 | $9.92 | $9.94 | $9.72 | $9.78 | $9.34 | 10,516 |
2020-05-14 | $9.97 | $10.00 | $9.83 | $9.83 | $9.39 | 7,157 |
2020-05-13 | $10.23 | $10.23 | $9.95 | $9.95 | $9.50 | 17,712 |
2020-05-12 | $10.18 | $10.44 | $10.18 | $10.20 | $9.74 | 14,829 |
2020-05-11 | $10.02 | $10.26 | $10.00 | $10.00 | $9.55 | 11,441 |
2020-05-08 | $10.03 | $10.23 | $10.03 | $10.15 | $9.69 | 14,565 |
2020-05-07 | $9.76 | $9.96 | $9.76 | $9.90 | $9.46 | 14,983 |
2020-05-06 | $9.89 | $9.95 | $9.81 | $9.93 | $9.48 | 13,614 |
2020-05-05 | $10.20 | $10.20 | $9.79 | $9.79 | $9.35 | 14,413 |
2020-05-04 | $10.00 | $10.10 | $9.90 | $10.03 | $9.58 | 14,261 |
2020-05-01 | $10.08 | $10.28 | $10.00 | $10.00 | $9.55 | 23,219 |
2020-04-30 | $10.30 | $10.54 | $9.90 | $9.90 | $9.46 | 35,635 |
2020-04-29 | $10.39 | $10.44 | $9.85 | $9.85 | $9.41 | 37,683 |
2020-04-28 | $10.09 | $10.27 | $9.88 | $9.97 | $9.52 | 101,476 |
2020-04-27 | $10.13 | $10.13 | $9.75 | $9.75 | $9.31 | 24,894 |
2020-04-24 | $9.81 | $9.91 | $9.81 | $9.84 | $9.40 | 9,214 |
2020-04-23 | $10.03 | $10.03 | $9.84 | $9.85 | $9.41 | 24,494 |
2020-04-22 | $9.83 | $10.00 | $9.73 | $10.00 | $9.55 | 31,516 |
2020-04-21 | $10.10 | $10.10 | $9.73 | $9.83 | $9.39 | 31,396 |
2020-04-20 | $10.15 | $10.24 | $10.03 | $10.16 | $9.70 | 27,806 |
2020-04-17 | $10.58 | $10.58 | $10.18 | $10.18 | $9.72 | 27,875 |
2020-04-16 | $10.04 | $10.22 | $10.04 | $10.21 | $9.75 | 15,122 |
2020-04-15 | $10.30 | $10.30 | $10.09 | $10.11 | $9.66 | 13,551 |
2020-04-14 | $10.47 | $10.58 | $10.25 | $10.39 | $9.92 | 75,940 |
2020-04-13 | $10.26 | $10.50 | $10.26 | $10.44 | $9.97 | 20,159 |
2020-04-09 | $10.49 | $10.49 | $10.26 | $10.26 | $9.80 | 52,141 |
2020-04-08 | $10.12 | $10.52 | $10.12 | $10.52 | $10.05 | 11,635 |
2020-04-07 | $10.13 | $10.45 | $10.11 | $10.11 | $9.66 | 17,061 |
2020-04-06 | $10.07 | $10.23 | $10.00 | $10.00 | $9.55 | 16,666 |
2020-04-03 | $10.32 | $10.32 | $10.09 | $10.11 | $9.66 | 11,019 |
2020-04-02 | $10.13 | $10.28 | $10.01 | $10.14 | $9.68 | 17,998 |
2020-04-01 | $10.50 | $10.50 | $10.09 | $10.24 | $9.78 | 36,812 |
2020-03-31 | $10.44 | $10.68 | $10.42 | $10.68 | $10.20 | 27,086 |
2020-03-30 | $10.19 | $10.69 | $10.00 | $10.69 | $10.21 | 29,630 |
2020-03-27 | $10.21 | $10.46 | $10.12 | $10.41 | $9.94 | 28,919 |
2020-03-26 | $10.57 | $10.93 | $10.40 | $10.40 | $9.93 | 52,095 |
2020-03-25 | $10.79 | $10.79 | $10.50 | $10.55 | $10.08 | 33,304 |
2020-03-24 | $10.77 | $10.77 | $10.54 | $10.58 | $10.10 | 19,743 |
2020-03-23 | $10.50 | $10.50 | $10.19 | $10.36 | $9.89 | 29,957 |
2020-03-20 | $10.56 | $10.88 | $10.50 | $10.66 | $10.18 | 36,167 |
2020-03-19 | $10.54 | $10.54 | $10.21 | $10.22 | $9.76 | 15,565 |
2020-03-18 | $10.92 | $10.92 | $10.11 | $10.49 | $10.02 | 39,045 |
2020-03-17 | $11.27 | $11.51 | $11.11 | $11.42 | $10.91 | 47,059 |
2020-03-16 | $11.25 | $11.26 | $11.00 | $11.00 | $10.51 | 20,821 |
2020-03-13 | $12.09 | $12.09 | $11.64 | $11.75 | $11.22 | 23,548 |
2020-03-12 | $11.81 | $11.97 | $11.14 | $11.76 | $11.23 | 43,604 |
2020-03-11 | $12.14 | $12.38 | $12.14 | $12.17 | $11.62 | 29,902 |
2020-03-10 | $12.50 | $12.51 | $12.29 | $12.44 | $11.88 | 20,490 |
2020-03-09 | $12.20 | $12.46 | $11.22 | $12.14 | $11.59 | 39,760 |
2020-03-06 | $12.73 | $12.73 | $12.52 | $12.59 | $12.02 | 24,175 |
2020-03-05 | $12.94 | $12.94 | $12.71 | $12.74 | $12.17 | 36,249 |
2020-03-04 | $12.81 | $12.89 | $12.81 | $12.83 | $12.25 | 31,187 |
2020-03-03 | $12.90 | $13.00 | $12.84 | $12.88 | $12.30 | 36,412 |
2020-03-02 | $12.88 | $12.88 | $12.72 | $12.79 | $12.22 | 73,403 |
2020-02-28 | $12.69 | $12.70 | $12.51 | $12.61 | $12.04 | 45,143 |
2020-02-27 | $12.90 | $12.90 | $12.65 | $12.70 | $12.13 | 31,810 |
2020-02-26 | $12.84 | $12.90 | $12.64 | $12.72 | $12.15 | 45,364 |
2020-02-25 | $13.03 | $13.04 | $12.70 | $12.70 | $12.13 | 57,585 |
2020-02-24 | $13.40 | $13.40 | $13.07 | $13.10 | $12.51 | 48,657 |
2020-02-21 | $13.62 | $13.64 | $13.42 | $13.50 | $12.89 | 33,221 |
2020-02-20 | $13.71 | $13.77 | $13.59 | $13.62 | $13.01 | 32,220 |
2020-02-19 | $13.67 | $13.75 | $13.66 | $13.67 | $13.06 | 41,885 |
2020-02-18 | $13.46 | $13.65 | $13.46 | $13.50 | $12.89 | 26,739 |
2020-02-14 | $13.57 | $13.57 | $13.30 | $13.44 | $12.84 | 31,773 |
2020-02-13 | $13.60 | $13.64 | $13.47 | $13.64 | $13.03 | 30,921 |
2020-02-12 | $13.67 | $13.71 | $13.60 | $13.66 | $13.05 | 42,190 |
2020-02-11 | $13.67 | $13.76 | $13.63 | $13.70 | $13.08 | 22,775 |
2020-02-10 | $13.75 | $13.77 | $13.51 | $13.59 | $12.98 | 27,837 |
2020-02-07 | $13.93 | $13.95 | $13.71 | $13.77 | $13.15 | 42,765 |
2020-02-06 | $13.88 | $13.95 | $13.84 | $13.90 | $13.28 | 38,811 |
2020-02-05 | $13.80 | $13.81 | $13.70 | $13.80 | $13.18 | 29,977 |
2020-02-04 | $13.75 | $13.78 | $13.65 | $13.78 | $13.16 | 18,424 |
2020-02-03 | $13.75 | $13.75 | $13.55 | $13.65 | $13.04 | 22,699 |
2020-01-31 | $13.80 | $13.94 | $13.69 | $13.75 | $13.13 | 20,629 |
2020-01-30 | $13.80 | $13.96 | $13.65 | $13.75 | $13.13 | 30,862 |
2020-01-29 | $14.11 | $14.29 | $13.80 | $13.89 | $13.27 | 46,885 |
2020-01-28 | $14.20 | $14.32 | $14.18 | $14.20 | $13.56 | 16,856 |
2020-01-27 | $14.25 | $14.30 | $14.11 | $14.15 | $13.51 | 31,354 |
2020-01-24 | $14.83 | $14.83 | $14.20 | $14.36 | $13.71 | 49,293 |
2020-01-23 | $14.90 | $14.92 | $14.61 | $14.61 | $13.95 | 54,429 |
2020-01-22 | $15.04 | $15.19 | $14.97 | $15.00 | $14.33 | 28,289 |
2020-01-21 | $15.45 | $15.45 | $15.05 | $15.05 | $14.37 | 62,782 |
2020-01-17 | $15.69 | $15.69 | $15.54 | $15.55 | $14.85 | 26,845 |
2020-01-16 | $15.70 | $15.70 | $15.52 | $15.52 | $14.82 | 21,700 |
2020-01-15 | $15.89 | $15.89 | $15.70 | $15.70 | $14.99 | 104,782 |
2020-01-14 | $16.00 | $16.10 | $15.80 | $15.81 | $15.10 | 26,274 |
2020-01-13 | $16.09 | $16.15 | $16.00 | $16.00 | $15.28 | 18,382 |
2020-01-10 | $16.26 | $16.31 | $16.06 | $16.08 | $15.36 | 11,268 |
2020-01-09 | $16.28 | $16.50 | $16.25 | $16.25 | $15.52 | 18,950 |
2020-01-08 | $16.49 | $16.49 | $16.33 | $16.34 | $15.61 | 10,720 |
2020-01-07 | $16.54 | $16.78 | $16.54 | $16.60 | $15.85 | 10,797 |
2020-01-06 | $16.44 | $16.78 | $16.44 | $16.78 | $16.03 | 13,094 |
2020-01-03 | $16.51 | $16.90 | $16.47 | $16.90 | $16.14 | 9,995 |
2020-01-02 | $16.60 | $16.84 | $16.58 | $16.67 | $15.92 | 37,369 |
2019-12-31 | $16.71 | $16.75 | $16.59 | $16.60 | $15.85 | 38,606 |
2019-12-30 | $16.87 | $16.95 | $16.67 | $16.95 | $16.19 | 53,209 |
2019-12-27 | $16.75 | $17.04 | $16.47 | $17.02 | $16.26 | 23,337 |
2019-12-26 | $16.72 | $17.25 | $16.62 | $17.25 | $16.48 | 27,341 |
2019-12-24 | $16.65 | $16.75 | $16.44 | $16.68 | $15.93 | 9,639 |
2019-12-23 | $16.37 | $16.90 | $16.30 | $16.90 | $16.14 | 26,330 |
2019-12-20 | $16.22 | $16.49 | $16.22 | $16.42 | $15.68 | 24,741 |
2019-12-19 | $16.06 | $16.45 | $16.04 | $16.45 | $15.71 | 23,098 |
2019-12-18 | $16.02 | $16.17 | $16.02 | $16.16 | $15.43 | 26,174 |
2019-12-17 | $16.29 | $16.30 | $16.14 | $16.24 | $15.51 | 15,086 |
2019-12-16 | $16.14 | $16.50 | $16.14 | $16.50 | $15.76 | 23,064 |
2019-12-13 | $15.99 | $16.40 | $15.93 | $16.40 | $15.66 | 20,871 |
2019-12-12 | $15.86 | $16.19 | $15.86 | $16.08 | $15.36 | 21,416 |
2019-12-11 | $15.85 | $16.08 | $15.79 | $16.08 | $15.36 | 13,824 |
2019-12-10 | $15.80 | $16.00 | $15.77 | $15.91 | $15.20 | 24,657 |
2019-12-09 | $16.02 | $16.30 | $15.88 | $16.30 | $15.57 | 41,848 |
2019-12-06 | $16.46 | $16.46 | $16.10 | $16.40 | $15.66 | 12,649 |
2019-12-05 | $16.23 | $16.50 | $15.82 | $16.50 | $15.76 | 12,271 |
2019-12-04 | $16.28 | $16.40 | $16.02 | $16.23 | $15.50 | 33,327 |
2019-12-03 | $15.71 | $16.50 | $15.68 | $16.50 | $15.76 | 33,286 |
2019-12-02 | $15.61 | $16.47 | $15.60 | $16.47 | $15.73 | 58,878 |
2019-11-29 | $15.78 | $15.89 | $15.77 | $15.89 | $15.18 | 5,696 |
2019-11-27 | $15.89 | $16.02 | $15.81 | $16.02 | $15.30 | 7,066 |
2019-11-26 | $15.84 | $16.08 | $15.78 | $16.08 | $15.36 | 12,382 |
2019-11-25 | $15.71 | $15.93 | $15.71 | $15.93 | $15.21 | 4,943 |
2019-11-22 | $15.50 | $15.58 | $15.50 | $15.57 | $14.87 | 6,214 |
2019-11-21 | $15.37 | $15.67 | $15.37 | $15.50 | $14.80 | 12,284 |
2019-11-20 | $15.50 | $15.53 | $15.33 | $15.53 | $14.83 | 24,404 |
2019-11-19 | $15.70 | $15.70 | $15.55 | $15.60 | $14.90 | 14,320 |
2019-11-18 | $15.79 | $15.79 | $15.65 | $15.79 | $15.08 | 8,872 |
2019-11-15 | $15.92 | $15.96 | $15.77 | $15.77 | $15.06 | 6,453 |
2019-11-14 | $15.90 | $16.06 | $15.90 | $16.00 | $15.28 | 10,956 |
2019-11-13 | $15.81 | $15.97 | $15.76 | $15.88 | $15.17 | 21,326 |
2019-11-12 | $16.02 | $16.10 | $15.90 | $16.07 | $15.35 | 26,705 |
2019-11-11 | $16.11 | $16.20 | $16.01 | $16.20 | $15.47 | 8,079 |
2019-11-08 | $16.24 | $16.39 | $16.23 | $16.37 | $15.63 | 17,855 |
2019-11-07 | $16.29 | $16.58 | $16.18 | $16.58 | $15.84 | 17,217 |
2019-11-06 | $16.22 | $16.35 | $16.19 | $16.22 | $15.49 | 17,163 |
2019-11-05 | $16.18 | $16.39 | $15.96 | $16.07 | $15.35 | 10,464 |
2019-11-04 | $16.18 | $16.18 | $16.02 | $16.05 | $15.33 | 11,878 |
2019-11-01 | $16.17 | $16.17 | $15.83 | $16.00 | $15.28 | 14,935 |
2019-10-31 | $16.15 | $16.23 | $16.14 | $16.17 | $15.44 | 6,294 |
2019-10-30 | $16.56 | $16.56 | $16.05 | $16.43 | $15.69 | 14,580 |
2019-10-29 | $16.50 | $16.77 | $16.50 | $16.77 | $16.02 | 15,098 |
2019-10-28 | $16.38 | $16.65 | $16.38 | $16.65 | $15.90 | 11,999 |
2019-10-25 | $16.37 | $16.50 | $16.37 | $16.50 | $15.76 | 7,917 |
2019-10-24 | $16.03 | $16.45 | $16.03 | $16.30 | $15.57 | 18,681 |
2019-10-23 | $15.88 | $16.05 | $15.85 | $15.98 | $15.26 | 11,573 |
2019-10-22 | $15.71 | $15.94 | $15.71 | $15.88 | $15.17 | 15,483 |
2019-10-21 | $15.31 | $15.55 | $15.25 | $15.50 | $14.80 | 17,941 |
2019-10-18 | $15.60 | $15.63 | $15.55 | $15.57 | $14.87 | 3,940 |
2019-10-17 | $15.60 | $15.84 | $15.59 | $15.84 | $15.13 | 9,056 |
2019-10-16 | $15.66 | $15.90 | $15.66 | $15.78 | $15.07 | 6,039 |
2019-10-15 | $15.67 | $15.78 | $15.66 | $15.78 | $15.07 | 12,194 |
2019-10-14 | $15.80 | $15.85 | $15.61 | $15.85 | $15.14 | 8,303 |
2019-10-11 | $15.85 | $16.05 | $15.82 | $15.94 | $15.22 | 9,463 |
2019-10-10 | $15.59 | $15.89 | $15.55 | $15.88 | $15.17 | 26,133 |
2019-10-09 | $15.54 | $15.60 | $15.40 | $15.53 | $14.83 | 29,198 |
2019-10-08 | $15.54 | $15.74 | $15.48 | $15.54 | $14.84 | 32,953 |
2019-10-07 | $15.68 | $15.68 | $15.48 | $15.64 | $14.94 | 26,398 |
2019-10-04 | $15.70 | $15.88 | $15.58 | $15.82 | $15.11 | 29,029 |
2019-10-03 | $15.55 | $15.83 | $15.40 | $15.76 | $15.05 | 40,023 |
2019-10-02 | $15.55 | $15.79 | $15.49 | $15.54 | $14.84 | 8,075 |
2019-10-01 | $15.84 | $15.98 | $15.68 | $15.89 | $15.18 | 26,179 |
2019-09-30 | $15.84 | $15.92 | $15.78 | $15.81 | $15.10 | 7,545 |
2019-09-27 | $15.58 | $15.58 | $15.31 | $15.48 | $14.78 | 15,950 |
2019-09-26 | $15.46 | $15.65 | $15.41 | $15.60 | $14.90 | 19,846 |
2019-09-25 | $15.43 | $15.55 | $15.34 | $15.43 | $14.74 | 22,019 |
2019-09-24 | $15.66 | $15.70 | $15.52 | $15.52 | $14.82 | 11,482 |
2019-09-23 | $15.68 | $15.84 | $15.52 | $15.84 | $15.13 | 17,737 |
2019-09-20 | $15.89 | $16.00 | $15.84 | $15.84 | $15.13 | 16,528 |
2019-09-19 | $15.94 | $16.14 | $15.90 | $16.14 | $15.41 | 19,664 |
2019-09-18 | $16.05 | $16.13 | $15.78 | $15.93 | $15.21 | 10,378 |
2019-09-17 | $16.11 | $16.18 | $15.85 | $16.18 | $15.45 | 24,071 |
2019-09-16 | $16.41 | $16.56 | $16.40 | $16.56 | $15.82 | 23,008 |
2019-09-13 | $16.44 | $16.67 | $16.34 | $16.67 | $15.92 | 30,592 |
2019-09-12 | $16.40 | $16.49 | $16.34 | $16.43 | $15.69 | 18,242 |
2019-09-11 | $16.16 | $16.32 | $16.09 | $16.26 | $15.53 | 10,464 |
2019-09-10 | $16.03 | $16.13 | $15.91 | $16.04 | $15.32 | 28,435 |
2019-09-09 | $15.74 | $16.19 | $15.74 | $16.19 | $15.46 | 23,767 |
2019-09-06 | $15.66 | $15.66 | $15.51 | $15.65 | $14.95 | 11,253 |
2019-09-05 | $15.44 | $15.71 | $15.44 | $15.67 | $14.97 | 14,243 |
2019-09-04 | $15.47 | $15.68 | $15.38 | $15.43 | $14.74 | 34,959 |
2019-09-03 | $15.28 | $15.38 | $15.10 | $15.20 | $14.52 | 21,380 |
2019-08-30 | $15.32 | $15.41 | $15.01 | $15.19 | $14.51 | 42,797 |
2019-08-29 | $15.54 | $15.54 | $15.37 | $15.37 | $14.68 | 24,271 |
2019-08-28 | $15.67 | $15.67 | $15.54 | $15.59 | $14.89 | 21,787 |
2019-08-27 | $15.71 | $15.79 | $15.43 | $15.75 | $15.04 | 24,820 |
2019-08-26 | $15.52 | $15.65 | $15.37 | $15.50 | $14.80 | 7,753 |
2019-08-23 | $15.66 | $15.74 | $15.35 | $15.35 | $14.66 | 16,806 |
2019-08-22 | $15.82 | $15.84 | $15.47 | $15.67 | $14.97 | 19,049 |
2019-08-21 | $16.09 | $16.12 | $15.68 | $15.70 | $14.99 | 14,694 |
2019-08-20 | $16.29 | $16.29 | $16.09 | $16.25 | $15.52 | 22,595 |
2019-08-19 | $16.35 | $16.52 | $16.29 | $16.52 | $15.78 | 15,888 |
2019-08-16 | $16.11 | $16.30 | $16.05 | $16.23 | $15.50 | 10,080 |
2019-08-15 | $15.76 | $15.95 | $15.62 | $15.90 | $15.19 | 20,212 |
2019-08-14 | $15.62 | $15.75 | $15.52 | $15.62 | $14.92 | 23,143 |
2019-08-13 | $15.73 | $16.09 | $15.73 | $16.00 | $15.28 | 41,165 |
2019-08-12 | $15.95 | $15.95 | $15.61 | $15.76 | $15.05 | 19,878 |
2019-08-09 | $15.99 | $16.26 | $15.99 | $16.23 | $15.50 | 35,646 |
2019-08-08 | $16.32 | $16.32 | $16.00 | $16.25 | $15.52 | 23,498 |
2019-08-07 | $16.10 | $16.10 | $15.87 | $16.10 | $15.38 | 19,436 |
2019-08-06 | $16.30 | $16.31 | $15.65 | $16.02 | $15.30 | 54,522 |
2019-08-05 | $16.50 | $16.50 | $15.87 | $16.11 | $15.39 | 28,474 |
2019-08-02 | $16.87 | $16.97 | $16.57 | $16.68 | $15.93 | 26,169 |
2019-08-01 | $16.88 | $17.24 | $16.78 | $17.24 | $16.47 | 36,494 |
2019-07-31 | $16.96 | $17.01 | $16.63 | $16.80 | $16.05 | 54,642 |
2019-07-30 | $16.83 | $17.09 | $16.79 | $17.09 | $16.32 | 21,303 |
2019-07-29 | $16.83 | $16.99 | $16.75 | $16.91 | $16.15 | 25,743 |
2019-07-26 | $16.99 | $16.99 | $16.67 | $16.83 | $16.07 | 26,478 |
2019-07-25 | $16.96 | $17.07 | $16.83 | $17.07 | $16.30 | 12,745 |
2019-07-24 | $16.80 | $16.97 | $16.73 | $16.90 | $16.14 | 28,332 |
2019-07-23 | $16.58 | $16.85 | $16.55 | $16.85 | $16.09 | 25,702 |
2019-07-22 | $16.60 | $16.63 | $16.50 | $16.58 | $15.84 | 13,894 |
2019-07-19 | $16.60 | $16.60 | $16.41 | $16.41 | $15.67 | 13,558 |
2019-07-18 | $16.50 | $16.60 | $16.45 | $16.52 | $15.78 | 16,418 |
2019-07-17 | $16.70 | $16.71 | $16.52 | $16.58 | $15.84 | 19,885 |
2019-07-16 | $16.69 | $16.86 | $16.69 | $16.78 | $16.03 | 25,963 |
2019-07-15 | $16.70 | $16.86 | $16.62 | $16.81 | $16.05 | 27,949 |
2019-07-12 | $16.70 | $16.97 | $16.68 | $16.77 | $16.02 | 14,739 |
2019-07-11 | $16.80 | $17.00 | $16.60 | $16.70 | $15.95 | 35,850 |
2019-07-10 | $17.25 | $17.25 | $16.81 | $17.08 | $16.31 | 50,842 |
2019-07-09 | $17.50 | $17.56 | $17.20 | $17.48 | $16.69 | 51,338 |
2019-07-08 | $17.66 | $17.69 | $17.30 | $17.69 | $16.90 | 22,890 |
2019-07-05 | $17.76 | $17.76 | $17.41 | $17.73 | $16.93 | 34,287 |
2019-07-03 | $17.40 | $17.67 | $17.34 | $17.67 | $16.88 | 40,042 |
2019-07-02 | $17.13 | $17.60 | $17.12 | $17.43 | $16.65 | 80,621 |
2019-07-01 | $17.23 | $17.49 | $17.15 | $17.49 | $16.70 | 26,735 |
2019-06-28 | $17.35 | $17.35 | $16.90 | $17.10 | $16.33 | 43,027 |
2019-06-27 | $17.35 | $17.52 | $17.24 | $17.41 | $16.63 | 38,994 |
2019-06-26 | $17.58 | $17.85 | $17.49 | $17.85 | $17.05 | 31,929 |
2019-06-25 | $17.50 | $17.72 | $17.43 | $17.65 | $16.86 | 30,794 |
2019-06-24 | $17.51 | $17.82 | $17.51 | $17.57 | $16.78 | 25,169 |
2019-06-21 | $17.90 | $17.98 | $17.65 | $17.65 | $16.86 | 22,757 |
2019-06-20 | $17.69 | $18.13 | $17.53 | $18.13 | $17.32 | 33,702 |
2019-06-19 | $17.21 | $17.52 | $17.21 | $17.49 | $16.70 | 9,740 |
2019-06-18 | $17.13 | $17.43 | $17.13 | $17.39 | $16.61 | 13,585 |
2019-06-17 | $17.34 | $17.43 | $17.13 | $17.23 | $16.05 | 18,814 |
2019-06-14 | $17.28 | $17.32 | $17.25 | $17.27 | $16.09 | 7,662 |
2019-06-13 | $17.51 | $17.54 | $17.25 | $17.25 | $16.07 | 9,620 |
2019-06-12 | $17.65 | $17.66 | $17.46 | $17.49 | $16.30 | 5,942 |
2019-06-11 | $17.62 | $17.76 | $17.55 | $17.65 | $16.44 | 7,575 |
2019-06-10 | $17.56 | $17.72 | $17.56 | $17.58 | $16.38 | 6,144 |
2019-06-07 | $17.51 | $17.76 | $17.51 | $17.54 | $16.34 | 7,052 |
2019-06-06 | $17.54 | $17.54 | $17.39 | $17.46 | $16.27 | 6,889 |
2019-06-05 | $17.57 | $17.71 | $17.54 | $17.56 | $16.36 | 14,471 |
2019-06-04 | $17.68 | $17.83 | $17.64 | $17.70 | $16.49 | 17,904 |
2019-06-03 | $17.80 | $17.94 | $17.59 | $17.77 | $16.56 | 13,629 |
2019-05-31 | $17.41 | $17.73 | $17.41 | $17.50 | $16.30 | 15,227 |
2019-05-30 | $17.47 | $17.48 | $17.30 | $17.36 | $16.17 | 15,413 |
2019-05-29 | $17.92 | $17.92 | $17.50 | $17.68 | $16.47 | 33,672 |
2019-05-28 | $17.51 | $18.78 | $17.39 | $17.92 | $16.70 | 49,986 |
2019-05-24 | $17.26 | $17.41 | $17.26 | $17.28 | $16.10 | 16,485 |
2019-05-23 | $17.11 | $17.53 | $17.11 | $17.53 | $16.33 | 17,830 |
2019-05-22 | $17.33 | $17.37 | $17.26 | $17.29 | $16.11 | 14,973 |
2019-05-21 | $17.50 | $17.51 | $17.32 | $17.35 | $16.17 | 9,661 |
2019-05-20 | $17.65 | $17.68 | $17.36 | $17.49 | $16.30 | 13,252 |
2019-05-17 | $17.94 | $17.94 | $17.65 | $17.66 | $16.45 | 13,417 |
2019-05-16 | $17.61 | $17.98 | $17.61 | $17.97 | $16.74 | 21,200 |
2019-05-15 | $17.34 | $18.99 | $17.32 | $17.58 | $16.38 | 59,886 |
2019-05-14 | $17.32 | $17.52 | $17.32 | $17.36 | $16.17 | 23,289 |
2019-05-13 | $17.51 | $17.53 | $17.21 | $17.26 | $16.08 | 26,396 |
2019-05-10 | $17.36 | $17.66 | $17.36 | $17.66 | $16.45 | 35,157 |
2019-05-09 | $17.32 | $17.51 | $17.21 | $17.50 | $16.30 | 30,206 |
2019-05-08 | $17.53 | $17.70 | $17.32 | $17.52 | $16.32 | 49,064 |
2019-05-07 | $17.80 | $17.80 | $17.60 | $17.65 | $16.44 | 41,687 |
2019-05-06 | $18.00 | $18.00 | $17.56 | $17.81 | $16.59 | 38,418 |
2019-05-03 | $17.97 | $18.28 | $17.96 | $18.28 | $17.03 | 13,080 |
2019-05-02 | $18.03 | $18.15 | $17.86 | $17.89 | $16.67 | 25,765 |
2019-05-01 | $18.24 | $18.24 | $18.06 | $18.15 | $16.91 | 9,396 |
2019-04-30 | $18.16 | $18.35 | $18.00 | $18.35 | $17.10 | 15,880 |
2019-04-29 | $18.53 | $18.53 | $18.19 | $18.19 | $16.95 | 18,714 |
2019-04-26 | $18.64 | $19.01 | $18.58 | $18.58 | $17.31 | 24,272 |
2019-04-25 | $18.65 | $19.53 | $18.65 | $19.53 | $18.20 | 26,507 |
2019-04-24 | $18.67 | $18.99 | $18.56 | $18.99 | $17.69 | 32,823 |
2019-04-23 | $18.61 | $19.31 | $18.52 | $19.31 | $17.99 | 34,900 |
2019-04-22 | $18.71 | $18.81 | $18.56 | $18.76 | $17.48 | 13,050 |
2019-04-18 | $18.81 | $18.91 | $18.76 | $18.91 | $17.62 | 11,071 |
2019-04-17 | $18.90 | $18.90 | $18.68 | $18.85 | $17.56 | 29,032 |
2019-04-16 | $18.98 | $19.31 | $18.81 | $19.31 | $17.99 | 18,915 |
2019-04-15 | $19.20 | $19.20 | $19.00 | $19.15 | $17.84 | 12,624 |
2019-04-12 | $19.21 | $19.34 | $19.19 | $19.26 | $17.94 | 18,548 |
2019-04-11 | $19.29 | $19.31 | $19.19 | $19.21 | $17.90 | 18,621 |
2019-04-10 | $19.34 | $19.43 | $19.33 | $19.36 | $18.04 | 11,350 |
2019-04-09 | $19.45 | $19.58 | $19.34 | $19.44 | $18.11 | 14,823 |
2019-04-08 | $19.48 | $19.58 | $19.40 | $19.45 | $18.12 | 6,085 |
2019-04-05 | $19.45 | $19.79 | $19.45 | $19.74 | $18.39 | 18,720 |
2019-04-04 | $19.31 | $19.66 | $19.23 | $19.62 | $18.28 | 19,699 |
2019-04-03 | $19.38 | $19.52 | $19.19 | $19.29 | $17.97 | 18,710 |
2019-04-02 | $19.29 | $19.31 | $19.09 | $19.31 | $17.99 | 19,444 |
2019-04-01 | $19.76 | $19.76 | $19.27 | $19.39 | $18.07 | 66,047 |
2019-03-29 | $20.32 | $20.32 | $19.62 | $19.94 | $18.58 | 31,920 |
2019-03-28 | $19.95 | $20.52 | $19.95 | $20.52 | $19.12 | 23,150 |
2019-03-27 | $22.03 | $22.03 | $21.60 | $21.68 | $20.20 | 12,087 |
2019-03-26 | $22.01 | $22.31 | $22.01 | $22.30 | $20.78 | 18,242 |
2019-03-25 | $21.61 | $22.08 | $21.50 | $22.08 | $20.57 | 14,409 |
2019-03-22 | $21.56 | $21.56 | $21.35 | $21.35 | $19.90 | 1,460 |
2019-03-21 | $21.38 | $21.49 | $21.30 | $21.49 | $20.02 | 9,422 |
2019-03-20 | $21.29 | $21.50 | $21.16 | $21.38 | $19.92 | 14,589 |
2019-03-19 | $21.08 | $21.08 | $21.00 | $21.05 | $19.61 | 4,969 |
2019-03-18 | $21.02 | $21.04 | $20.90 | $21.03 | $19.59 | 7,308 |
2019-03-15 | $20.65 | $21.36 | $20.54 | $21.36 | $19.90 | 15,613 |
2019-03-14 | $20.57 | $20.57 | $20.34 | $20.41 | $19.01 | 5,178 |
2019-03-13 | $20.87 | $21.00 | $20.87 | $20.89 | $19.47 | 1,864 |
2019-03-12 | $21.14 | $21.14 | $20.96 | $20.96 | $19.53 | 2,622 |
2019-03-11 | $20.84 | $21.08 | $20.84 | $21.08 | $19.64 | 2,692 |
2019-03-08 | $20.67 | $20.70 | $20.54 | $20.68 | $19.27 | 9,225 |
2019-03-07 | $21.91 | $21.91 | $21.62 | $21.62 | $20.14 | 4,179 |
2019-03-06 | $21.90 | $21.97 | $21.90 | $21.90 | $20.40 | 6,812 |
2019-03-05 | $21.87 | $22.03 | $21.75 | $21.90 | $20.41 | 10,015 |
2019-03-04 | $21.85 | $21.85 | $21.60 | $21.72 | $20.24 | 7,539 |
2019-03-01 | $21.69 | $21.74 | $21.57 | $21.60 | $20.12 | 5,096 |
2019-02-28 | $21.70 | $21.72 | $21.60 | $21.68 | $20.20 | 2,743 |
2019-02-27 | $21.81 | $21.89 | $21.70 | $21.78 | $20.29 | 5,259 |
2019-02-26 | $21.86 | $22.11 | $21.86 | $22.11 | $20.60 | 4,954 |
2019-02-25 | $21.50 | $21.59 | $21.36 | $21.56 | $20.09 | 15,474 |
2019-02-22 | $21.88 | $22.15 | $21.79 | $21.96 | $20.46 | 10,116 |
2019-02-21 | $21.87 | $22.00 | $21.83 | $21.87 | $20.38 | 5,813 |
2019-02-20 | $22.07 | $22.21 | $21.97 | $21.99 | $20.49 | 14,686 |
2019-02-19 | $22.33 | $22.68 | $22.30 | $22.64 | $21.09 | 16,441 |
2019-02-15 | $21.28 | $21.39 | $21.22 | $21.37 | $19.91 | 19,356 |
2019-02-14 | $21.18 | $21.29 | $21.09 | $21.25 | $19.80 | 6,936 |
2019-02-13 | $21.22 | $21.22 | $21.18 | $21.20 | $19.75 | 3,180 |
2019-02-12 | $21.15 | $21.24 | $21.15 | $21.21 | $19.76 | 2,613 |
2019-02-11 | $20.99 | $20.99 | $20.85 | $20.85 | $19.43 | 2,892 |
2019-02-08 | $20.64 | $20.73 | $20.64 | $20.71 | $19.29 | 5,877 |
2019-02-07 | $20.57 | $20.65 | $20.35 | $20.42 | $19.02 | 2,215 |
2019-02-06 | $20.80 | $20.82 | $20.62 | $20.66 | $19.25 | 2,374 |
2019-02-05 | $20.61 | $20.79 | $20.58 | $20.76 | $19.34 | 6,488 |
2019-02-04 | $20.48 | $20.61 | $20.48 | $20.61 | $19.20 | 1,890 |
2019-02-01 | $20.42 | $20.42 | $20.31 | $20.38 | $18.99 | 5,128 |
2019-01-31 | $20.47 | $20.68 | $20.47 | $20.68 | $19.27 | 2,423 |
2019-01-30 | $20.24 | $20.28 | $20.03 | $20.20 | $18.82 | 9,368 |
2019-01-29 | $20.46 | $20.59 | $20.46 | $20.53 | $19.13 | 2,268 |
2019-01-28 | $20.41 | $20.43 | $20.25 | $20.43 | $19.03 | 5,111 |
2019-01-25 | $20.74 | $20.80 | $20.71 | $20.78 | $19.36 | 4,144 |
2019-01-24 | $20.52 | $20.65 | $20.35 | $20.65 | $19.24 | 2,885 |
2019-01-23 | $20.37 | $20.40 | $20.24 | $20.35 | $18.96 | 6,014 |
2019-01-22 | $20.27 | $20.28 | $20.20 | $20.21 | $18.83 | 19,558 |
2019-01-18 | $20.39 | $20.68 | $20.39 | $20.68 | $19.27 | 3,913 |
2019-01-17 | $20.15 | $20.30 | $20.15 | $20.26 | $18.88 | 3,787 |
2019-01-16 | $20.03 | $20.29 | $20.03 | $20.20 | $18.82 | 5,014 |
2019-01-15 | $19.75 | $19.79 | $19.69 | $19.76 | $18.41 | 8,870 |
2019-01-14 | $19.25 | $19.29 | $19.02 | $19.25 | $17.94 | 7,474 |
2019-01-11 | $19.13 | $19.40 | $19.13 | $19.38 | $18.06 | 7,447 |
2019-01-10 | $19.21 | $19.33 | $19.08 | $19.32 | $18.00 | 21,142 |
2019-01-09 | $19.16 | $19.37 | $19.16 | $19.34 | $18.02 | 7,527 |
2019-01-08 | $19.15 | $19.24 | $19.03 | $19.14 | $17.83 | 27,975 |
2019-01-07 | $18.94 | $19.23 | $18.94 | $19.13 | $17.82 | 3,065 |
2019-01-04 | $18.62 | $18.84 | $18.62 | $18.75 | $17.47 | 10,583 |
2019-01-03 | $18.59 | $18.74 | $18.55 | $18.59 | $17.32 | 4,499 |
2019-01-02 | $18.70 | $18.85 | $18.65 | $18.71 | $17.43 | 2,225 |
2018-12-31 | $18.77 | $18.92 | $18.65 | $18.68 | $17.41 | 6,203 |
2018-12-28 | $18.71 | $18.78 | $18.64 | $18.68 | $17.41 | 8,085 |
2018-12-27 | $18.54 | $18.60 | $18.46 | $18.53 | $17.26 | 5,337 |
2018-12-26 | $18.72 | $18.84 | $18.67 | $18.79 | $17.51 | 5,774 |
2018-12-24 | $18.79 | $18.91 | $18.69 | $18.79 | $17.51 | 6,542 |
2018-12-21 | $18.24 | $18.44 | $18.11 | $18.17 | $16.93 | 8,081 |
2018-12-20 | $18.68 | $18.88 | $18.63 | $18.72 | $17.44 | 4,413 |
2018-12-19 | $18.90 | $19.05 | $18.57 | $18.64 | $17.36 | 12,772 |
2018-12-18 | $18.66 | $18.72 | $18.56 | $18.61 | $17.34 | 13,543 |
2018-12-17 | $18.87 | $19.09 | $18.79 | $18.79 | $17.51 | 10,949 |
2018-12-14 | $19.06 | $19.06 | $18.94 | $18.95 | $17.66 | 32,044 |
2018-12-13 | $19.03 | $19.03 | $18.87 | $18.99 | $17.69 | 28,956 |
2018-12-12 | $19.31 | $19.36 | $19.16 | $19.20 | $17.89 | 10,257 |
2018-12-11 | $19.47 | $19.47 | $19.29 | $19.29 | $17.97 | 4,831 |
2018-12-10 | $19.54 | $19.54 | $19.34 | $19.49 | $18.16 | 13,262 |
2018-12-07 | $19.38 | $19.41 | $18.98 | $19.02 | $17.72 | 3,345 |
2018-12-06 | $19.34 | $19.42 | $19.21 | $19.39 | $18.07 | 4,712 |
2018-12-04 | $20.06 | $20.14 | $19.89 | $19.93 | $18.57 | 7,517 |
2018-12-03 | $20.04 | $20.15 | $20.02 | $20.03 | $18.67 | 2,917 |
2018-11-30 | $19.67 | $19.88 | $19.65 | $19.75 | $18.40 | 13,193 |
2018-11-29 | $19.71 | $19.78 | $19.62 | $19.76 | $18.41 | 4,281 |
2018-11-28 | $19.67 | $19.91 | $19.56 | $19.82 | $18.47 | 6,792 |
2018-11-27 | $18.94 | $19.11 | $18.92 | $19.11 | $17.81 | 3,374 |
2018-11-26 | $19.14 | $19.21 | $19.03 | $19.08 | $17.78 | 7,545 |
2018-11-23 | $18.88 | $18.88 | $18.65 | $18.72 | $17.44 | 2,682 |
2018-11-21 | $19.39 | $19.39 | $19.19 | $19.19 | $17.88 | 1,705 |
2018-11-20 | $19.17 | $19.41 | $19.17 | $19.18 | $17.87 | 5,872 |
2018-11-19 | $19.59 | $19.59 | $19.28 | $19.28 | $17.96 | 4,609 |
2018-11-16 | $19.55 | $19.79 | $19.55 | $19.78 | $18.43 | 4,372 |
2018-11-15 | $19.13 | $19.35 | $19.13 | $19.34 | $18.02 | 7,131 |
2018-11-14 | $19.16 | $19.22 | $19.04 | $19.21 | $17.90 | 9,023 |
2018-11-13 | $19.12 | $19.19 | $19.02 | $19.10 | $17.80 | 10,449 |
2018-11-12 | $18.98 | $18.98 | $18.73 | $18.73 | $17.45 | 14,200 |
2018-11-09 | $18.61 | $18.68 | $18.42 | $18.45 | $17.19 | 10,264 |
2018-11-08 | $18.88 | $18.90 | $18.74 | $18.78 | $17.50 | 3,303 |
2018-11-07 | $19.15 | $19.15 | $18.87 | $18.97 | $17.67 | 3,564 |
2018-11-06 | $18.97 | $18.97 | $18.84 | $18.95 | $17.66 | 4,413 |
2018-11-05 | $18.80 | $18.85 | $18.76 | $18.76 | $17.48 | 4,191 |
2018-11-02 | $19.01 | $19.01 | $18.80 | $18.85 | $17.56 | 9,427 |
2018-11-01 | $18.33 | $18.69 | $18.33 | $18.69 | $17.41 | 12,642 |
2018-10-31 | $18.78 | $18.83 | $18.67 | $18.81 | $17.53 | 7,096 |
2018-10-30 | $17.94 | $18.04 | $17.82 | $18.00 | $16.77 | 5,877 |
2018-10-29 | $18.20 | $18.20 | $17.72 | $17.79 | $16.58 | 17,806 |
2018-10-26 | $18.55 | $18.55 | $18.18 | $18.34 | $17.09 | 29,883 |
2018-10-25 | $19.23 | $19.38 | $19.13 | $19.32 | $18.00 | 8,780 |
2018-10-24 | $19.74 | $19.74 | $19.44 | $19.44 | $18.11 | 4,766 |
2018-10-23 | $19.53 | $19.75 | $19.40 | $19.74 | $18.39 | 3,364 |
2018-10-22 | $20.03 | $20.10 | $19.97 | $20.07 | $18.69 | 4,121 |
2018-10-19 | $19.52 | $19.70 | $19.50 | $19.58 | $18.24 | 5,687 |
2018-10-18 | $19.53 | $19.54 | $19.30 | $19.38 | $18.06 | 5,168 |
2018-10-17 | $19.65 | $19.68 | $19.60 | $19.64 | $18.30 | 4,549 |
2018-10-16 | $19.66 | $19.72 | $19.43 | $19.72 | $18.37 | 8,531 |
2018-10-15 | $19.50 | $19.66 | $19.40 | $19.56 | $18.22 | 6,633 |
2018-10-12 | $19.85 | $19.98 | $19.66 | $19.79 | $18.43 | 8,962 |
2018-10-11 | $20.02 | $20.12 | $19.79 | $19.85 | $18.49 | 19,254 |
2018-10-10 | $20.95 | $21.00 | $20.60 | $20.60 | $19.19 | 8,549 |
2018-10-09 | $20.84 | $20.84 | $20.66 | $20.80 | $19.38 | 10,975 |
2018-10-08 | $21.25 | $21.25 | $21.02 | $21.11 | $19.67 | 7,722 |
2018-10-05 | $21.34 | $21.47 | $21.29 | $21.29 | $19.84 | 7,133 |
2018-10-04 | $21.60 | $21.60 | $21.34 | $21.36 | $19.90 | 6,354 |
2018-10-03 | $22.24 | $22.42 | $22.15 | $22.21 | $20.69 | 9,556 |
2018-10-02 | $22.74 | $22.74 | $22.21 | $22.42 | $20.89 | 13,780 |
2018-10-01 | $22.89 | $23.24 | $22.88 | $23.01 | $21.44 | 6,522 |
2018-09-28 | $22.54 | $23.10 | $22.49 | $23.10 | $21.52 | 10,933 |
2018-09-27 | $22.11 | $22.72 | $22.11 | $22.72 | $21.17 | 9,239 |
2018-09-26 | $22.60 | $22.71 | $22.44 | $22.50 | $20.96 | 5,635 |
2018-09-25 | $22.51 | $22.72 | $22.36 | $22.72 | $21.17 | 5,034 |
2018-09-24 | $22.35 | $22.72 | $22.16 | $22.72 | $21.17 | 11,449 |
2018-09-21 | $22.51 | $22.67 | $22.36 | $22.55 | $21.01 | 17,948 |
2018-09-20 | $22.10 | $22.30 | $22.00 | $22.30 | $20.78 | 9,899 |
2018-09-19 | $21.64 | $21.91 | $21.64 | $21.87 | $20.38 | 9,624 |
2018-09-18 | $21.42 | $21.74 | $21.42 | $21.65 | $20.17 | 8,880 |
2018-09-17 | $20.73 | $20.96 | $20.62 | $20.85 | $19.43 | 13,704 |
2018-09-14 | $21.12 | $21.12 | $21.00 | $21.06 | $19.62 | 24,985 |
2018-09-13 | $21.13 | $21.14 | $20.97 | $21.03 | $19.59 | 18,804 |
2018-09-12 | $20.70 | $21.08 | $20.69 | $21.04 | $19.61 | 17,795 |
2018-09-11 | $20.74 | $20.76 | $20.59 | $20.72 | $19.31 | 15,185 |
2018-09-10 | $21.01 | $21.03 | $20.82 | $21.01 | $19.58 | 20,157 |
2018-09-07 | $21.35 | $21.41 | $21.26 | $21.27 | $19.82 | 16,888 |
2018-09-06 | $21.50 | $21.50 | $21.36 | $21.41 | $19.95 | 19,059 |
2018-09-05 | $21.55 | $21.55 | $21.41 | $21.47 | $20.00 | 9,506 |
2018-09-04 | $22.33 | $22.33 | $21.89 | $21.96 | $20.46 | 5,189 |
2018-08-31 | $22.01 | $22.08 | $21.85 | $22.05 | $20.54 | 5,614 |
2018-08-30 | $22.11 | $22.11 | $22.03 | $22.05 | $20.54 | 8,311 |
2018-08-29 | $22.43 | $22.43 | $22.15 | $22.17 | $20.66 | 5,660 |
2018-08-28 | $22.72 | $22.72 | $22.50 | $22.54 | $21.00 | 4,810 |
2018-08-27 | $22.52 | $22.74 | $22.51 | $22.51 | $20.97 | 10,566 |
2018-08-24 | $21.68 | $21.88 | $21.57 | $21.88 | $20.39 | 17,477 |
2018-08-23 | $22.15 | $22.15 | $21.83 | $21.92 | $20.42 | 10,438 |
2018-08-22 | $22.60 | $23.04 | $22.38 | $22.59 | $21.05 | 20,855 |
2018-08-21 | $23.22 | $23.31 | $23.17 | $23.17 | $21.59 | 13,819 |
2018-08-20 | $22.74 | $22.74 | $22.43 | $22.65 | $21.10 | 13,471 |
2018-08-17 | $22.46 | $22.76 | $22.44 | $22.74 | $21.19 | 7,794 |
2018-08-16 | $23.06 | $23.11 | $23.00 | $23.05 | $21.48 | 6,679 |
2018-08-15 | $23.38 | $23.38 | $23.09 | $23.24 | $21.65 | 9,097 |
2018-08-14 | $24.57 | $24.62 | $24.54 | $24.58 | $22.90 | 4,634 |
2018-08-13 | $24.92 | $24.92 | $24.72 | $24.80 | $23.11 | 6,128 |
2018-08-10 | $25.17 | $25.17 | $25.02 | $25.17 | $23.45 | 3,238 |
2018-08-09 | $25.35 | $25.41 | $25.28 | $25.34 | $23.61 | 4,131 |
2018-08-08 | $25.29 | $25.34 | $25.17 | $25.30 | $23.57 | 1,927 |
2018-08-07 | $25.14 | $25.31 | $25.14 | $25.20 | $23.48 | 5,314 |
2018-08-06 | $24.72 | $24.80 | $24.60 | $24.79 | $23.10 | 5,587 |
2018-08-03 | $24.72 | $24.79 | $24.64 | $24.64 | $22.96 | 8,562 |
2018-08-02 | $24.50 | $24.51 | $24.20 | $24.51 | $22.83 | 12,290 |
2018-08-01 | $25.27 | $25.27 | $25.10 | $25.18 | $23.46 | 1,831 |
2018-07-31 | $25.74 | $25.75 | $25.74 | $25.75 | $23.99 | 845 |
2018-07-30 | $25.99 | $26.11 | $25.99 | $26.03 | $24.25 | 904 |
2018-07-27 | $25.96 | $26.10 | $25.90 | $25.94 | $24.16 | 1,977 |
2018-07-26 | $26.16 | $26.25 | $25.94 | $26.00 | $24.22 | 8,196 |
2018-07-25 | $26.09 | $26.24 | $26.02 | $26.06 | $24.28 | 17,490 |
2018-07-24 | $26.23 | $26.35 | $26.23 | $26.31 | $24.52 | 1,494 |
2018-07-23 | $26.20 | $26.20 | $26.12 | $26.12 | $24.34 | 1,971 |
2018-07-20 | $26.13 | $26.22 | $26.13 | $26.15 | $24.36 | 1,011 |
2018-07-19 | $26.18 | $26.18 | $26.15 | $26.15 | $24.36 | 990 |
2018-07-18 | $26.30 | $26.31 | $26.30 | $26.30 | $24.51 | 1,070 |
2018-07-17 | $26.00 | $26.12 | $26.00 | $26.12 | $24.34 | 1,119 |
2018-07-16 | $26.10 | $26.10 | $26.10 | $26.10 | $24.32 | 161 |
2018-07-13 | $26.07 | $26.18 | $26.07 | $26.10 | $24.32 | 1,394 |
2018-07-12 | $26.06 | $26.12 | $26.06 | $26.09 | $24.31 | 1,481 |
2018-07-11 | $25.61 | $25.71 | $25.53 | $25.53 | $23.79 | 3,487 |
2018-07-10 | $26.34 | $26.34 | $26.32 | $26.32 | $24.52 | 358 |
2018-07-09 | $26.52 | $26.52 | $26.46 | $26.49 | $24.68 | 2,554 |
2018-07-06 | $26.35 | $26.54 | $26.35 | $26.54 | $24.72 | 1,094 |
2018-07-05 | $26.25 | $26.36 | $26.20 | $26.20 | $24.41 | 3,397 |
2018-07-03 | $27.47 | $27.47 | $27.29 | $27.29 | $25.43 | 568 |
2018-07-02 | $27.93 | $27.93 | $27.79 | $27.82 | $25.92 | 1,998 |
2018-06-29 | $28.04 | $28.16 | $28.04 | $28.11 | $26.19 | 3,478 |
2018-06-28 | $27.37 | $27.62 | $27.37 | $27.56 | $25.67 | 3,664 |
2018-06-27 | $27.89 | $27.89 | $27.47 | $27.48 | $25.60 | 4,190 |
2018-06-26 | $28.13 | $28.14 | $28.04 | $28.14 | $26.22 | 2,855 |
2018-06-25 | $28.10 | $28.10 | $27.91 | $27.91 | $26.00 | 2,470 |
2018-06-22 | $27.89 | $27.89 | $27.82 | $27.82 | $25.92 | 596 |
2018-06-21 | $27.71 | $27.71 | $27.63 | $27.71 | $25.82 | 10,900 |
2018-06-20 | $27.83 | $27.89 | $27.83 | $27.88 | $25.98 | 1,298 |
2018-06-19 | $27.47 | $27.59 | $27.36 | $27.59 | $25.71 | 1,492 |
2018-06-18 | $28.27 | $28.27 | $28.11 | $28.22 | $26.29 | 7,796 |
2018-06-15 | $28.25 | $28.43 | $28.14 | $28.38 | $26.44 | 6,439 |
2018-06-14 | $28.85 | $28.94 | $28.71 | $28.77 | $26.81 | 11,004 |
2018-06-13 | $29.08 | $29.15 | $29.03 | $29.07 | $27.09 | 13,622 |
2018-06-12 | $28.67 | $28.76 | $28.63 | $28.76 | $26.79 | 12,315 |
2018-06-11 | $28.26 | $28.31 | $28.19 | $28.29 | $26.36 | 10,184 |
2018-06-08 | $29.14 | $29.36 | $29.14 | $29.34 | $26.74 | 12,604 |
2018-06-07 | $29.26 | $29.26 | $29.11 | $29.21 | $26.62 | 3,837 |
2018-06-06 | $29.31 | $29.31 | $29.16 | $29.28 | $26.68 | 1,426 |
2018-06-05 | $29.60 | $29.60 | $29.60 | $29.60 | $26.98 | 259 |
2018-06-04 | $29.42 | $29.45 | $29.42 | $29.45 | $26.84 | 879 |
2018-06-01 | $28.87 | $28.93 | $28.87 | $28.93 | $26.36 | 674 |
2018-05-31 | $28.72 | $28.72 | $28.64 | $28.64 | $26.10 | 2,581 |
2018-05-30 | $28.59 | $28.59 | $28.58 | $28.58 | $26.05 | 633 |
2018-05-29 | $29.57 | $29.73 | $29.50 | $29.50 | $26.88 | 1,507 |
2018-05-25 | $28.80 | $28.97 | $28.80 | $28.97 | $26.40 | 1,484 |
2018-05-24 | $28.97 | $29.07 | $28.97 | $29.07 | $26.49 | 4,277 |
2018-05-23 | $28.48 | $28.48 | $28.38 | $28.38 | $25.86 | 346 |
2018-05-22 | $28.65 | $28.65 | $28.59 | $28.60 | $26.06 | 3,960 |
2018-05-21 | $28.61 | $28.65 | $28.49 | $28.49 | $25.96 | 2,070 |
2018-05-18 | $28.97 | $28.97 | $28.85 | $28.85 | $26.30 | 1,129 |
2018-05-17 | $28.86 | $28.86 | $28.67 | $28.74 | $26.19 | 2,213 |
2018-05-16 | $29.70 | $29.73 | $29.59 | $29.72 | $27.08 | 6,047 |
2018-05-15 | $29.98 | $29.98 | $29.79 | $29.79 | $27.15 | 1,099 |
2018-05-14 | $30.38 | $30.38 | $30.29 | $30.29 | $27.60 | 986 |
2018-05-11 | $29.79 | $29.80 | $29.75 | $29.76 | $27.12 | 1,941 |
2018-05-10 | $29.89 | $29.93 | $29.74 | $29.93 | $27.27 | 5,703 |
2018-05-09 | $29.68 | $29.84 | $29.68 | $29.84 | $27.19 | 1,532 |
2018-05-08 | $29.73 | $29.77 | $29.66 | $29.77 | $27.13 | 2,293 |
2018-05-07 | $29.09 | $29.20 | $29.09 | $29.14 | $26.56 | 906 |
2018-05-04 | $28.80 | $29.05 | $28.80 | $29.05 | $26.47 | 2,684 |
2018-05-03 | $28.61 | $28.71 | $28.61 | $28.67 | $26.13 | 1,699 |
2018-05-02 | $28.63 | $28.63 | $28.46 | $28.46 | $25.94 | 935 |
2018-05-01 | $28.92 | $28.92 | $28.71 | $28.77 | $26.22 | 3,516 |
2018-04-30 | $29.07 | $29.08 | $28.93 | $28.95 | $26.38 | 1,860 |
2018-04-27 | $28.80 | $28.84 | $28.75 | $28.83 | $26.27 | 3,834 |
2018-04-26 | $28.75 | $28.79 | $28.62 | $28.76 | $26.21 | 14,289 |
2018-04-25 | $27.22 | $27.85 | $27.11 | $27.83 | $25.36 | 14,661 |
2018-04-24 | $27.51 | $27.51 | $27.44 | $27.44 | $25.01 | 640 |
2018-04-23 | $27.27 | $27.31 | $27.24 | $27.24 | $24.82 | 1,464 |
2018-04-20 | $27.26 | $27.32 | $27.25 | $27.31 | $24.89 | 2,149 |
2018-04-19 | $27.34 | $27.44 | $27.34 | $27.44 | $25.01 | 1,689 |
2018-04-18 | $27.17 | $27.18 | $27.01 | $27.15 | $24.74 | 2,075 |
2018-04-17 | $28.01 | $28.06 | $27.91 | $27.93 | $25.45 | 3,620 |
2018-04-16 | $28.29 | $28.29 | $28.14 | $28.14 | $25.64 | 6,550 |
2018-04-13 | $28.60 | $28.60 | $28.45 | $28.45 | $25.92 | 3,369 |
2018-04-12 | $29.20 | $29.20 | $29.14 | $29.14 | $26.55 | 319 |
2018-04-11 | $29.24 | $29.33 | $29.20 | $29.27 | $26.67 | 1,345 |
2018-04-10 | $29.47 | $29.63 | $29.47 | $29.63 | $27.00 | 2,708 |
2018-04-09 | $28.12 | $28.12 | $28.11 | $28.12 | $25.63 | 866 |
2018-04-06 | $27.91 | $27.91 | $27.70 | $27.70 | $25.24 | 2,805 |
2018-04-05 | $28.35 | $28.40 | $28.35 | $28.39 | $25.87 | 1,942 |
2018-04-04 | $28.06 | $28.31 | $27.83 | $28.31 | $25.80 | 4,290 |
2018-04-03 | $29.03 | $29.03 | $28.79 | $28.90 | $26.34 | 1,524 |
2018-04-02 | $29.28 | $29.42 | $29.24 | $29.42 | $26.81 | 1,774 |
2018-03-29 | $29.49 | $29.62 | $29.49 | $29.62 | $26.99 | 3,199 |
2018-03-28 | $29.49 | $29.62 | $29.49 | $29.62 | $26.99 | 1,241 |
2018-03-27 | $29.92 | $29.98 | $29.92 | $29.98 | $27.32 | 418 |
2018-03-26 | $29.93 | $29.93 | $29.93 | $29.93 | $27.28 | 163 |
2018-03-23 | $30.01 | $30.15 | $29.86 | $29.86 | $27.21 | 3,074 |
2018-03-22 | $30.61 | $30.61 | $30.39 | $30.40 | $27.71 | 2,516 |
2018-03-21 | $31.65 | $31.65 | $31.65 | $31.65 | $28.84 | 203 |
2018-03-20 | $31.75 | $31.75 | $31.75 | $31.75 | $28.93 | 830 |
2018-03-19 | $31.82 | $31.82 | $31.65 | $31.66 | $28.85 | 2,511 |
2018-03-16 | $32.11 | $32.11 | $31.99 | $31.99 | $29.15 | 941 |
2018-03-15 | $32.25 | $32.25 | $32.18 | $32.22 | $29.37 | 1,196 |
2018-03-14 | $32.39 | $32.39 | $32.39 | $32.39 | $29.52 | 220 |
2018-03-13 | $32.93 | $32.93 | $32.69 | $32.71 | $29.81 | 6,154 |
2018-03-12 | $32.30 | $32.38 | $32.30 | $32.30 | $29.44 | 1,321 |
2018-03-09 | $32.11 | $32.34 | $32.04 | $32.34 | $29.47 | 6,754 |
2018-03-08 | $32.08 | $32.08 | $31.99 | $31.99 | $29.15 | 2,763 |
2018-03-07 | $31.97 | $32.01 | $31.73 | $32.01 | $29.17 | 6,408 |
2018-03-06 | $32.33 | $32.42 | $32.33 | $32.34 | $29.47 | 2,164 |
2018-03-05 | $31.77 | $32.01 | $31.77 | $32.01 | $29.17 | 1,306 |
2018-03-02 | $31.83 | $31.83 | $31.66 | $31.74 | $28.93 | 1,264 |
2018-03-01 | $32.44 | $32.44 | $32.12 | $32.12 | $29.27 | 3,062 |
2018-02-28 | $32.86 | $32.86 | $32.70 | $32.73 | $29.83 | 3,078 |
2018-02-27 | $32.61 | $32.72 | $32.51 | $32.54 | $29.65 | 4,379 |
2018-02-26 | $32.92 | $33.21 | $32.92 | $33.10 | $30.16 | 4,461 |
2018-02-23 | $32.98 | $33.00 | $32.97 | $33.00 | $30.07 | 1,412 |
2018-02-22 | $30.99 | $31.00 | $30.83 | $31.00 | $28.25 | 2,971 |
2018-02-21 | $30.62 | $30.84 | $30.62 | $30.68 | $27.96 | 1,535 |
2018-02-20 | $30.99 | $30.99 | $30.55 | $30.68 | $27.96 | 5,618 |
2018-02-16 | $31.12 | $31.38 | $31.12 | $31.35 | $28.57 | 592 |
2018-02-15 | $31.83 | $31.83 | $31.48 | $31.52 | $28.72 | 1,071 |
2018-02-14 | $31.04 | $31.24 | $30.85 | $31.22 | $28.45 | 1,916 |
2018-02-13 | $30.30 | $30.30 | $30.06 | $30.30 | $27.61 | 6,158 |
2018-02-12 | $30.39 | $30.64 | $30.39 | $30.60 | $27.89 | 3,195 |
2018-02-09 | $30.82 | $30.82 | $29.65 | $30.06 | $27.39 | 11,416 |
2018-02-08 | $31.20 | $31.26 | $31.11 | $31.17 | $28.41 | 3,570 |
2018-02-07 | $31.11 | $31.11 | $30.86 | $30.98 | $28.23 | 1,226 |
2018-02-06 | $31.00 | $31.74 | $30.99 | $31.74 | $28.93 | 5,735 |
2018-02-05 | $32.79 | $32.83 | $32.23 | $32.50 | $29.61 | 5,579 |
2018-02-02 | $32.43 | $32.52 | $32.43 | $32.52 | $29.63 | 1,019 |
2018-02-01 | $32.42 | $32.42 | $32.29 | $32.31 | $29.44 | 2,612 |
2018-01-31 | $33.62 | $33.62 | $33.21 | $33.27 | $30.32 | 4,706 |
2018-01-30 | $33.98 | $33.98 | $33.90 | $33.90 | $30.89 | 1,475 |
2018-01-29 | $34.24 | $34.24 | $33.88 | $33.92 | $30.91 | 7,357 |
2018-01-26 | $34.74 | $34.94 | $34.55 | $34.94 | $31.84 | 9,997 |
2018-01-25 | $34.41 | $34.52 | $34.41 | $34.46 | $31.40 | 2,662 |
2018-01-24 | $33.82 | $33.82 | $33.55 | $33.55 | $30.58 | 1,864 |
2018-01-23 | $34.83 | $34.83 | $34.65 | $34.65 | $31.58 | 2,152 |
2018-01-22 | $35.09 | $35.18 | $34.97 | $34.97 | $31.87 | 9,377 |
2018-01-19 | $34.28 | $34.38 | $34.27 | $34.38 | $31.33 | 1,395 |
2018-01-18 | $34.45 | $34.45 | $34.24 | $34.39 | $31.34 | 1,056 |
2018-01-17 | $34.55 | $34.82 | $34.55 | $34.75 | $31.67 | 3,591 |
2018-01-16 | $34.93 | $35.18 | $34.63 | $34.69 | $31.61 | 4,743 |
2018-01-12 | $36.33 | $36.40 | $36.31 | $36.38 | $33.16 | 2,479 |
2018-01-11 | $36.13 | $36.13 | $35.68 | $35.78 | $32.61 | 5,456 |
2018-01-10 | $37.29 | $37.29 | $36.99 | $37.06 | $33.77 | 6,697 |
2018-01-09 | $37.24 | $37.43 | $37.20 | $37.42 | $34.10 | 8,487 |
2018-01-08 | $36.53 | $36.78 | $36.53 | $36.78 | $33.52 | 11,204 |
2018-01-05 | $36.62 | $36.62 | $35.69 | $35.83 | $32.66 | 3,732 |
2018-01-04 | $34.95 | $35.61 | $34.95 | $35.61 | $32.45 | 9,331 |
2018-01-03 | $34.55 | $34.77 | $34.55 | $34.63 | $31.56 | 4,511 |
2018-01-02 | $33.40 | $33.80 | $33.40 | $33.80 | $30.80 | 7,633 |
2017-12-29 | $33.39 | $33.56 | $33.39 | $33.40 | $30.44 | 5,105 |
2017-12-28 | $33.16 | $33.35 | $32.58 | $32.92 | $30.00 | 13,528 |
2017-12-27 | $31.48 | $31.52 | $31.33 | $31.52 | $28.72 | 4,840 |
2017-12-26 | $31.19 | $31.22 | $31.05 | $31.05 | $28.30 | 2,551 |
2017-12-22 | $31.00 | $31.37 | $30.99 | $31.04 | $28.29 | 1,700 |
2017-12-21 | $31.56 | $31.61 | $31.20 | $31.56 | $28.76 | 11,136 |
2017-12-20 | $29.73 | $29.80 | $29.71 | $29.73 | $27.09 | 1,312 |
2017-12-19 | $29.67 | $29.68 | $29.60 | $29.60 | $26.97 | 869 |
2017-12-18 | $29.80 | $29.86 | $29.70 | $29.85 | $27.20 | 2,245 |
2017-12-15 | $29.43 | $29.86 | $29.37 | $29.86 | $27.21 | 19,032 |
2017-12-14 | $30.00 | $30.00 | $29.60 | $29.60 | $26.98 | 2,581 |
2017-12-13 | $30.00 | $30.00 | $29.60 | $29.60 | $26.98 | 2,939 |
2017-12-12 | $29.73 | $29.73 | $29.53 | $29.59 | $26.97 | 3,049 |
2017-12-11 | $29.67 | $29.97 | $29.67 | $29.87 | $27.22 | 5,287 |
2017-12-08 | $28.90 | $28.98 | $28.90 | $28.92 | $26.36 | 2,302 |
2017-12-07 | $28.80 | $28.92 | $28.80 | $28.85 | $26.29 | 4,401 |
2017-12-06 | $28.33 | $28.33 | $28.33 | $28.33 | $25.82 | 316 |
2017-12-05 | $28.65 | $28.65 | $28.48 | $28.53 | $26.00 | 2,091 |
2017-12-04 | $28.70 | $29.00 | $28.70 | $28.85 | $26.29 | 3,179 |
2017-12-01 | $27.84 | $27.92 | $27.81 | $27.92 | $25.44 | 1,670 |
2017-11-30 | $27.62 | $27.62 | $27.62 | $27.62 | $25.17 | 241 |
2017-11-29 | $27.64 | $27.79 | $27.64 | $27.79 | $25.33 | 1,121 |
2017-11-28 | $27.57 | $27.57 | $27.54 | $27.57 | $25.13 | 2,138 |
2017-11-27 | $27.68 | $27.95 | $27.68 | $27.94 | $25.46 | 1,008 |
2017-11-24 | $27.43 | $27.55 | $27.43 | $27.48 | $25.04 | 2,143 |
2017-11-22 | $27.36 | $27.36 | $27.28 | $27.29 | $24.87 | 3,363 |
2017-11-21 | $27.30 | $27.42 | $27.30 | $27.42 | $24.99 | 1,078 |
2017-11-20 | $26.78 | $26.92 | $26.78 | $26.92 | $24.53 | 2,179 |
2017-11-17 | $27.01 | $27.01 | $26.46 | $26.54 | $24.19 | 12,386 |
2017-11-16 | $27.92 | $27.92 | $27.61 | $27.73 | $25.27 | 4,616 |
2017-11-15 | $28.05 | $28.05 | $28.00 | $28.01 | $25.52 | 992 |
2017-11-14 | $28.35 | $28.40 | $28.35 | $28.37 | $25.85 | 4,281 |
2017-11-13 | $28.67 | $28.69 | $28.67 | $28.69 | $26.15 | 761 |
2017-11-10 | $29.15 | $29.15 | $29.07 | $29.09 | $26.51 | 611 |
2017-11-09 | $28.69 | $28.69 | $28.63 | $28.65 | $26.11 | 2,099 |
2017-11-08 | $28.41 | $28.41 | $28.32 | $28.32 | $25.81 | 1,043 |
2017-11-07 | $28.27 | $28.33 | $28.26 | $28.33 | $25.82 | 1,060 |
2017-11-06 | $28.36 | $28.40 | $28.29 | $28.29 | $25.78 | 1,812 |
2017-11-03 | $28.29 | $28.45 | $28.29 | $28.45 | $25.93 | 401 |
2017-11-02 | $28.54 | $28.54 | $28.39 | $28.49 | $25.96 | 1,878 |
2017-11-01 | $28.77 | $28.79 | $28.75 | $28.75 | $26.20 | 2,260 |
2017-10-31 | $28.97 | $29.06 | $28.97 | $29.02 | $26.45 | 1,665 |
2017-10-30 | $28.91 | $28.99 | $28.85 | $28.86 | $26.30 | 1,316 |
2017-10-27 | $29.34 | $29.34 | $29.34 | $29.34 | $26.74 | 441 |
2017-10-26 | $29.32 | $29.65 | $29.32 | $29.58 | $26.96 | 1,939 |
2017-10-25 | $28.47 | $28.61 | $28.47 | $28.61 | $26.07 | 757 |
2017-10-24 | $28.68 | $28.74 | $28.68 | $28.70 | $26.15 | 2,390 |
2017-10-23 | $28.80 | $28.80 | $28.59 | $28.59 | $26.05 | 766 |
2017-10-20 | $28.96 | $29.02 | $28.96 | $29.02 | $26.45 | 1,551 |
2017-10-19 | $28.76 | $28.77 | $28.71 | $28.76 | $26.21 | 2,530 |
2017-10-18 | $28.71 | $28.71 | $28.40 | $28.58 | $26.05 | 5,733 |
2017-10-17 | $29.30 | $29.30 | $29.18 | $29.18 | $26.59 | 522 |
2017-10-16 | $29.55 | $29.57 | $29.46 | $29.48 | $26.87 | 937 |
2017-10-13 | $29.36 | $29.36 | $29.34 | $29.34 | $26.74 | 700 |
2017-10-12 | $29.40 | $29.47 | $29.38 | $29.40 | $26.79 | 1,301 |
2017-10-11 | $29.54 | $29.58 | $29.48 | $29.56 | $26.94 | 1,568 |
2017-10-10 | $29.84 | $29.84 | $29.77 | $29.82 | $27.18 | 1,735 |
2017-10-09 | $29.83 | $29.89 | $29.83 | $29.89 | $27.24 | 2,121 |
2017-10-06 | $30.01 | $30.02 | $30.00 | $30.00 | $27.34 | 2,026 |
2017-10-05 | $30.21 | $30.21 | $30.14 | $30.17 | $27.50 | 1,929 |
2017-10-04 | $30.10 | $30.10 | $30.03 | $30.04 | $27.37 | 1,679 |
2017-10-03 | $30.09 | $30.36 | $30.09 | $30.31 | $27.62 | 10,449 |
2017-10-02 | $29.13 | $29.30 | $29.13 | $29.29 | $26.69 | 1,824 |
2017-09-29 | $28.96 | $29.17 | $28.96 | $29.17 | $26.58 | 1,969 |
2017-09-28 | $28.58 | $28.65 | $28.56 | $28.65 | $26.11 | 2,556 |
2017-09-27 | $28.52 | $28.63 | $28.52 | $28.57 | $26.04 | 2,884 |
2017-09-26 | $28.60 | $28.63 | $28.57 | $28.58 | $26.05 | 2,602 |
2017-09-25 | $28.81 | $28.81 | $27.94 | $27.94 | $25.46 | 20,153 |
2017-09-22 | $29.06 | $29.21 | $29.04 | $29.20 | $26.61 | 13,140 |
2017-09-21 | $29.26 | $29.26 | $29.14 | $29.15 | $26.57 | 1,141 |
2017-09-20 | $29.50 | $29.58 | $29.39 | $29.50 | $26.88 | 4,727 |
2017-09-19 | $29.49 | $29.65 | $29.47 | $29.51 | $26.89 | 9,558 |
2017-09-18 | $28.03 | $28.16 | $27.97 | $28.14 | $25.64 | 13,221 |
2017-09-15 | $27.88 | $28.28 | $27.88 | $28.03 | $25.54 | 9,977 |
2017-09-14 | $27.38 | $27.50 | $27.38 | $27.50 | $25.06 | 2,523 |
2017-09-13 | $27.53 | $27.53 | $27.41 | $27.50 | $25.06 | 1,610 |
2017-09-12 | $27.89 | $27.89 | $27.83 | $27.83 | $25.36 | 1,467 |
2017-09-11 | $27.92 | $27.97 | $27.92 | $27.97 | $25.49 | 4,811 |
2017-09-08 | $27.38 | $27.42 | $27.38 | $27.40 | $24.97 | 1,242 |
2017-09-07 | $27.12 | $27.45 | $27.12 | $27.37 | $24.94 | 4,684 |
2017-09-06 | $26.86 | $26.86 | $26.77 | $26.77 | $24.39 | 1,021 |
2017-09-05 | $26.77 | $26.77 | $26.70 | $26.73 | $24.36 | 1,096 |
2017-09-01 | $26.85 | $26.85 | $26.67 | $26.70 | $24.33 | 2,038 |
2017-08-31 | $27.09 | $27.18 | $27.09 | $27.14 | $24.73 | 873 |
2017-08-30 | $27.12 | $27.12 | $27.02 | $27.02 | $24.62 | 680 |
2017-08-29 | $27.00 | $27.15 | $27.00 | $27.12 | $24.72 | 1,096 |
2017-08-28 | $26.87 | $26.91 | $26.86 | $26.91 | $24.52 | 2,153 |
2017-08-25 | $27.01 | $27.09 | $26.90 | $26.92 | $24.53 | 11,572 |
2017-08-24 | $27.33 | $27.33 | $26.90 | $26.90 | $24.51 | 14,440 |
2017-08-23 | $27.67 | $27.67 | $27.41 | $27.48 | $25.04 | 1,416 |
2017-08-22 | $27.90 | $27.90 | $27.42 | $27.54 | $25.10 | 9,266 |
2017-08-21 | $27.56 | $27.96 | $27.56 | $27.95 | $25.47 | 5,108 |
2017-08-18 | $26.88 | $26.91 | $26.85 | $26.85 | $24.47 | 4,436 |
2017-08-17 | $26.97 | $26.97 | $26.85 | $26.85 | $24.46 | 6,090 |
2017-08-16 | $27.12 | $27.21 | $27.09 | $27.17 | $24.76 | 3,946 |
2017-08-15 | $26.99 | $26.99 | $26.80 | $26.86 | $24.47 | 4,845 |
2017-08-14 | $26.77 | $26.99 | $26.77 | $26.98 | $24.59 | 4,277 |
2017-08-11 | $26.90 | $27.03 | $26.90 | $26.96 | $24.57 | 4,975 |
2017-08-10 | $27.11 | $27.11 | $26.81 | $26.83 | $24.45 | 5,497 |
2017-08-09 | $26.58 | $26.68 | $26.58 | $26.67 | $24.30 | 1,661 |
2017-08-08 | $26.09 | $26.10 | $26.02 | $26.09 | $23.78 | 2,573 |
2017-08-07 | $26.33 | $26.33 | $26.17 | $26.26 | $23.93 | 2,755 |
2017-08-04 | $26.49 | $26.57 | $26.49 | $26.57 | $24.21 | 1,510 |
2017-08-03 | $25.87 | $25.97 | $25.86 | $25.90 | $23.60 | 3,629 |
2017-08-02 | $25.86 | $25.89 | $25.79 | $25.79 | $23.50 | 1,949 |
2017-08-01 | $25.80 | $26.00 | $25.80 | $25.99 | $23.69 | 4,702 |
2017-07-31 | $25.84 | $25.84 | $25.73 | $25.76 | $23.48 | 3,048 |
2017-07-28 | $25.94 | $26.08 | $25.94 | $26.02 | $23.71 | 6,478 |
2017-07-27 | $26.00 | $26.00 | $25.77 | $25.90 | $23.60 | 4,148 |
2017-07-26 | $25.91 | $26.01 | $25.91 | $26.00 | $23.70 | 1,618 |
2017-07-25 | $25.85 | $25.85 | $25.68 | $25.68 | $23.40 | 6,372 |
2017-07-24 | $26.02 | $26.20 | $26.02 | $26.06 | $23.75 | 15,051 |
2017-07-21 | $25.18 | $25.21 | $25.15 | $25.16 | $22.93 | 3,509 |
2017-07-20 | $25.25 | $25.30 | $25.25 | $25.26 | $23.02 | 7,699 |
2017-07-19 | $25.22 | $25.41 | $25.22 | $25.38 | $23.13 | 2,631 |
2017-07-18 | $25.03 | $25.18 | $25.03 | $25.18 | $22.95 | 3,057 |
2017-07-17 | $25.17 | $25.32 | $25.17 | $25.26 | $23.02 | 2,984 |
2017-07-14 | $24.91 | $24.91 | $24.80 | $24.84 | $22.64 | 12,997 |
2017-07-13 | $24.96 | $25.04 | $24.87 | $25.04 | $22.82 | 612 |
2017-07-12 | $24.94 | $25.05 | $24.94 | $25.05 | $22.83 | 1,890 |
2017-07-11 | $24.80 | $24.89 | $24.78 | $24.89 | $22.68 | 4,397 |
2017-07-10 | $24.85 | $24.94 | $24.84 | $24.92 | $22.71 | 3,810 |
2017-07-07 | $25.19 | $25.19 | $25.16 | $25.19 | $22.95 | 1,338 |
2017-07-06 | $25.04 | $25.07 | $25.04 | $25.04 | $22.82 | 1,500 |
2017-07-05 | $25.21 | $25.21 | $25.04 | $25.09 | $22.86 | 1,885 |
2017-07-03 | $25.14 | $25.25 | $25.14 | $25.17 | $22.94 | 2,059 |
2017-06-30 | $25.02 | $25.02 | $24.82 | $24.86 | $22.66 | 2,757 |
2017-06-29 | $25.13 | $25.13 | $24.95 | $25.00 | $22.78 | 7,062 |
2017-06-28 | $25.18 | $25.26 | $25.13 | $25.25 | $23.01 | 5,201 |
2017-06-27 | $25.19 | $25.30 | $25.13 | $25.30 | $23.06 | 5,494 |
2017-06-26 | $24.82 | $24.82 | $24.75 | $24.79 | $22.59 | 3,221 |
2017-06-23 | $24.62 | $24.66 | $24.56 | $24.65 | $22.46 | 6,943 |
2017-06-22 | $24.63 | $24.69 | $24.60 | $24.62 | $22.44 | 31,351 |
2017-06-21 | $24.52 | $24.52 | $24.43 | $24.46 | $22.29 | 37,206 |
2017-06-20 | $24.70 | $24.70 | $24.55 | $24.63 | $22.45 | 35,731 |
2017-06-19 | $25.24 | $25.24 | $25.05 | $25.05 | $22.83 | 14,417 |
2017-06-16 | $26.05 | $26.09 | $26.00 | $26.00 | $23.22 | 7,144 |
2017-06-15 | $26.15 | $26.15 | $25.95 | $26.12 | $23.33 | 12,102 |
2017-06-14 | $26.52 | $26.57 | $26.52 | $26.53 | $23.69 | 1,222 |
2017-06-13 | $26.34 | $26.44 | $26.33 | $26.44 | $23.62 | 3,377 |
2017-06-12 | $26.59 | $26.59 | $26.57 | $26.58 | $23.74 | 2,606 |
2017-06-09 | $26.70 | $26.70 | $26.58 | $26.59 | $23.75 | 6,439 |
2017-06-08 | $26.88 | $26.91 | $26.88 | $26.90 | $24.03 | 1,937 |
2017-06-07 | $26.81 | $26.85 | $26.77 | $26.77 | $23.91 | 1,473 |
2017-06-06 | $26.81 | $26.92 | $26.81 | $26.89 | $24.02 | 16,813 |
2017-06-05 | $27.00 | $27.04 | $26.94 | $27.00 | $24.12 | 17,242 |
2017-06-02 | $27.52 | $27.52 | $27.42 | $27.42 | $24.49 | 10,860 |
2017-06-01 | $27.24 | $27.27 | $27.15 | $27.22 | $24.31 | 1,464 |
2017-05-31 | $27.45 | $27.45 | $27.11 | $27.21 | $24.31 | 1,228 |
2017-05-30 | $27.66 | $27.72 | $27.65 | $27.72 | $24.76 | 1,280 |
2017-05-26 | $27.35 | $27.38 | $27.26 | $27.35 | $24.43 | 2,514 |
2017-05-25 | $27.14 | $27.19 | $27.10 | $27.14 | $24.24 | 3,818 |
2017-05-24 | $26.91 | $26.91 | $26.79 | $26.81 | $23.95 | 13,673 |
2017-05-23 | $26.69 | $26.69 | $26.52 | $26.52 | $23.69 | 2,211 |
2017-05-22 | $26.97 | $27.15 | $26.80 | $26.82 | $23.96 | 4,861 |
2017-05-19 | $27.13 | $27.19 | $27.12 | $27.19 | $24.29 | 2,486 |
2017-05-18 | $26.88 | $27.11 | $26.88 | $27.08 | $24.19 | 7,633 |
2017-05-17 | $26.79 | $26.79 | $26.64 | $26.64 | $23.79 | 1,919 |
2017-05-16 | $26.78 | $26.84 | $26.78 | $26.79 | $23.93 | 2,255 |
2017-05-15 | $26.72 | $26.87 | $26.70 | $26.87 | $24.00 | 4,295 |
2017-05-12 | $26.65 | $26.73 | $26.65 | $26.70 | $23.85 | 3,092 |
2017-05-11 | $26.86 | $26.89 | $26.74 | $26.88 | $24.01 | 6,196 |
2017-05-10 | $26.88 | $26.88 | $26.73 | $26.79 | $23.93 | 2,175 |
2017-05-09 | $26.95 | $27.08 | $26.95 | $27.03 | $24.14 | 4,883 |
2017-05-08 | $26.63 | $26.69 | $26.57 | $26.69 | $23.84 | 2,488 |
2017-05-05 | $26.78 | $26.82 | $26.75 | $26.80 | $23.94 | 1,751 |
2017-05-04 | $27.11 | $27.11 | $26.57 | $26.73 | $23.88 | 7,723 |
2017-05-03 | $27.53 | $27.53 | $27.23 | $27.25 | $24.34 | 1,596 |
2017-05-02 | $27.36 | $27.40 | $27.30 | $27.30 | $24.38 | 1,879 |
2017-05-01 | $27.25 | $27.25 | $27.12 | $27.19 | $24.29 | 3,004 |
2017-04-28 | $27.41 | $27.41 | $27.00 | $27.10 | $24.21 | 6,863 |
2017-04-27 | $27.70 | $27.70 | $27.52 | $27.60 | $24.65 | 10,992 |
2017-04-26 | $30.05 | $30.05 | $29.81 | $29.82 | $26.64 | 4,476 |
2017-04-25 | $30.14 | $30.14 | $30.02 | $30.02 | $26.81 | 1,660 |
2017-04-24 | $30.38 | $30.38 | $29.94 | $29.94 | $26.74 | 4,402 |
2017-04-21 | $30.54 | $30.54 | $30.36 | $30.40 | $27.15 | 2,419 |
2017-04-20 | $30.72 | $30.72 | $30.42 | $30.48 | $27.22 | 2,190 |
2017-04-19 | $30.70 | $30.72 | $30.51 | $30.51 | $27.25 | 3,340 |
2017-04-18 | $31.04 | $31.04 | $30.85 | $30.90 | $27.60 | 3,079 |
2017-04-17 | $31.44 | $31.44 | $31.06 | $31.27 | $27.93 | 5,219 |
2017-04-13 | $31.30 | $31.41 | $31.28 | $31.28 | $27.94 | 1,070 |
2017-04-12 | $31.10 | $31.11 | $31.04 | $31.06 | $27.74 | 4,029 |
2017-04-11 | $31.41 | $31.41 | $31.10 | $31.10 | $27.78 | 2,114 |
2017-04-10 | $31.25 | $31.35 | $31.22 | $31.28 | $27.94 | 2,038 |
2017-04-07 | $31.35 | $31.50 | $31.35 | $31.44 | $28.08 | 1,460 |
2017-04-06 | $31.50 | $31.60 | $31.49 | $31.55 | $28.18 | 1,401 |
2017-04-05 | $31.24 | $31.28 | $31.22 | $31.22 | $27.89 | 3,180 |
2017-04-04 | $30.08 | $30.35 | $30.08 | $30.30 | $27.06 | 4,535 |
2017-04-03 | $30.09 | $30.28 | $30.09 | $30.24 | $27.01 | 2,986 |
2017-03-31 | $30.13 | $30.20 | $30.10 | $30.18 | $26.96 | 5,504 |
2017-03-30 | $30.48 | $30.52 | $30.43 | $30.47 | $27.22 | 6,426 |
2017-03-29 | $32.34 | $32.34 | $31.82 | $31.89 | $28.48 | 9,217 |
2017-03-28 | $32.25 | $32.30 | $32.13 | $32.29 | $28.84 | 2,889 |
2017-03-27 | $32.25 | $32.25 | $32.00 | $32.04 | $28.62 | 2,235 |
2017-03-24 | $32.10 | $32.25 | $32.10 | $32.16 | $28.73 | 1,825 |
2017-03-23 | $31.90 | $31.96 | $31.89 | $31.95 | $28.54 | 1,263 |
2017-03-22 | $31.61 | $31.74 | $31.57 | $31.71 | $28.33 | 3,763 |
2017-03-21 | $31.97 | $31.97 | $31.63 | $31.70 | $28.32 | 5,430 |
2017-03-20 | $31.96 | $31.96 | $31.87 | $31.87 | $28.47 | 1,176 |
2017-03-17 | $32.07 | $32.20 | $32.07 | $32.10 | $28.67 | 2,825 |
2017-03-16 | $31.77 | $31.89 | $31.73 | $31.87 | $28.47 | 2,108 |
2017-03-15 | $31.36 | $31.59 | $31.26 | $31.45 | $28.09 | 3,336 |
2017-03-14 | $31.47 | $31.52 | $31.47 | $31.52 | $28.15 | 1,114 |
2017-03-13 | $31.21 | $31.41 | $31.21 | $31.41 | $28.05 | 1,661 |
2017-03-10 | $31.30 | $31.38 | $31.20 | $31.31 | $27.97 | 5,347 |
2017-03-09 | $31.35 | $31.35 | $31.23 | $31.33 | $27.98 | 1,615 |
2017-03-08 | $31.70 | $31.72 | $31.59 | $31.59 | $28.22 | 5,027 |
2017-03-07 | $31.17 | $31.25 | $31.08 | $31.09 | $27.77 | 3,411 |
2017-03-06 | $31.15 | $31.23 | $31.09 | $31.21 | $27.88 | 2,160 |
2017-03-03 | $31.28 | $31.36 | $31.25 | $31.36 | $28.01 | 4,348 |
2017-03-02 | $31.25 | $31.37 | $31.22 | $31.26 | $27.92 | 1,698 |
2017-03-01 | $31.18 | $31.43 | $31.18 | $31.38 | $28.03 | 4,361 |
2017-02-28 | $31.16 | $31.30 | $31.16 | $31.30 | $27.96 | 2,695 |
2017-02-27 | $31.30 | $31.32 | $31.30 | $31.32 | $27.98 | 649 |
2017-02-24 | $31.14 | $31.39 | $31.14 | $31.37 | $28.02 | 1,572 |
2017-02-23 | $31.02 | $31.05 | $30.97 | $30.98 | $27.67 | 2,884 |
2017-02-22 | $31.26 | $31.37 | $31.26 | $31.32 | $27.98 | 2,456 |
2017-02-21 | $31.22 | $31.31 | $31.22 | $31.26 | $27.92 | 4,902 |
2017-02-17 | $31.84 | $31.84 | $31.70 | $31.78 | $28.39 | 1,245 |
2017-02-16 | $31.76 | $31.77 | $31.68 | $31.73 | $28.34 | 2,961 |
2017-02-15 | $32.15 | $32.30 | $32.10 | $32.27 | $28.82 | 1,227 |
2017-02-14 | $32.10 | $32.34 | $32.05 | $32.21 | $28.77 | 5,554 |
2017-02-13 | $31.44 | $31.51 | $31.36 | $31.48 | $28.12 | 4,525 |
2017-02-10 | $30.48 | $30.50 | $30.36 | $30.46 | $27.21 | 4,951 |
2017-02-09 | $30.65 | $30.65 | $30.34 | $30.38 | $27.14 | 4,624 |
2017-02-08 | $31.26 | $31.26 | $31.07 | $31.21 | $27.88 | 5,283 |
2017-02-07 | $31.93 | $32.04 | $31.82 | $31.84 | $28.44 | 2,429 |
2017-02-06 | $31.75 | $31.75 | $31.56 | $31.60 | $28.23 | 3,609 |
2017-02-03 | $32.32 | $32.43 | $32.32 | $32.38 | $28.92 | 3,034 |
2017-02-02 | $31.51 | $31.59 | $31.38 | $31.51 | $28.14 | 4,289 |
2017-02-01 | $32.12 | $32.20 | $32.00 | $32.05 | $28.62 | 6,435 |
2017-01-31 | $32.14 | $32.29 | $32.14 | $32.21 | $28.77 | 6,211 |
2017-01-30 | $32.23 | $32.23 | $32.14 | $32.14 | $28.71 | 1,650 |
2017-01-27 | $32.36 | $32.41 | $32.28 | $32.34 | $28.89 | 6,055 |
2017-01-26 | $32.53 | $32.61 | $32.32 | $32.44 | $28.98 | 8,290 |
2017-01-25 | $32.65 | $32.71 | $32.50 | $32.58 | $29.10 | 6,836 |
2017-01-24 | $32.92 | $33.18 | $32.92 | $33.18 | $29.64 | 8,249 |
2017-01-23 | $32.14 | $32.24 | $32.14 | $32.20 | $28.76 | 3,582 |
2017-01-20 | $32.40 | $32.40 | $32.18 | $32.20 | $28.76 | 4,741 |
2017-01-19 | $32.35 | $32.52 | $32.23 | $32.43 | $28.97 | 14,313 |
2017-01-18 | $32.21 | $32.32 | $32.21 | $32.22 | $28.78 | 9,682 |
2017-01-17 | $32.00 | $32.00 | $31.84 | $31.87 | $28.47 | 5,085 |
2017-01-13 | $31.49 | $31.73 | $31.49 | $31.63 | $28.25 | 2,631 |
2017-01-12 | $31.55 | $31.69 | $31.33 | $31.59 | $28.22 | 10,357 |
2017-01-11 | $31.90 | $31.90 | $31.69 | $31.81 | $28.41 | 4,800 |
2017-01-10 | $31.26 | $31.41 | $31.25 | $31.38 | $28.03 | 8,542 |
2017-01-09 | $30.63 | $30.83 | $30.63 | $30.81 | $27.52 | 8,951 |
2017-01-06 | $30.13 | $30.27 | $30.05 | $30.27 | $27.04 | 5,230 |
2017-01-05 | $31.28 | $31.35 | $31.20 | $31.29 | $27.95 | 4,370 |
2017-01-04 | $31.06 | $31.29 | $31.00 | $31.29 | $27.95 | 7,971 |
2017-01-03 | $30.14 | $30.14 | $29.96 | $29.99 | $26.79 | 5,245 |
2016-12-30 | $30.01 | $30.44 | $29.89 | $30.31 | $27.07 | 29,176 |
2016-12-29 | $29.60 | $29.60 | $29.47 | $29.55 | $26.39 | 2,779 |
2016-12-28 | $29.58 | $29.58 | $29.47 | $29.50 | $26.35 | 1,781 |
2016-12-27 | $30.28 | $30.28 | $30.11 | $30.21 | $26.98 | 2,347 |
2016-12-23 | $30.14 | $30.18 | $30.07 | $30.16 | $26.94 | 6,650 |
2016-12-22 | $30.27 | $30.27 | $30.20 | $30.24 | $27.01 | 1,768 |
2016-12-21 | $29.74 | $30.50 | $29.74 | $30.47 | $27.22 | 4,962 |
2016-12-20 | $29.47 | $29.47 | $29.27 | $29.29 | $26.16 | 8,967 |
2016-12-19 | $29.08 | $29.27 | $29.07 | $29.20 | $26.08 | 7,111 |
2016-12-16 | $28.36 | $28.36 | $28.14 | $28.21 | $25.20 | 22,057 |
2016-12-15 | $28.27 | $28.33 | $28.17 | $28.17 | $25.16 | 4,990 |
2016-12-14 | $28.25 | $28.50 | $28.14 | $28.15 | $25.14 | 28,462 |
2016-12-13 | $28.15 | $28.49 | $28.15 | $28.39 | $25.36 | 4,399 |
2016-12-12 | $27.90 | $27.90 | $27.67 | $27.82 | $24.85 | 6,599 |
2016-12-09 | $28.29 | $28.45 | $28.29 | $28.45 | $25.41 | 2,656 |
2016-12-08 | $28.31 | $28.54 | $28.31 | $28.47 | $25.43 | 2,095 |
2016-12-07 | $28.09 | $28.29 | $28.09 | $28.29 | $25.27 | 7,208 |
2016-12-06 | $28.05 | $28.05 | $27.93 | $27.97 | $24.98 | 4,228 |
2016-12-05 | $28.07 | $28.25 | $28.00 | $28.25 | $25.23 | 8,522 |
2016-12-02 | $27.79 | $27.94 | $27.79 | $27.91 | $24.93 | 11,322 |
2016-12-01 | $26.37 | $26.39 | $26.23 | $26.33 | $23.52 | 5,288 |
2016-11-30 | $26.42 | $26.47 | $26.35 | $26.36 | $23.54 | 4,469 |
2016-11-29 | $26.21 | $26.35 | $26.19 | $26.21 | $23.41 | 3,840 |
2016-11-28 | $25.77 | $25.82 | $25.75 | $25.75 | $23.00 | 3,768 |
2016-11-25 | $25.65 | $25.76 | $25.58 | $25.59 | $22.86 | 2,397 |
2016-11-23 | $26.11 | $26.20 | $26.06 | $26.09 | $23.30 | 3,703 |
2016-11-22 | $27.01 | $27.01 | $26.91 | $26.91 | $24.04 | 4,272 |
2016-11-21 | $26.50 | $26.60 | $26.41 | $26.50 | $23.67 | 3,163 |
2016-11-18 | $26.76 | $26.76 | $26.60 | $26.70 | $23.85 | 5,526 |
2016-11-17 | $26.99 | $26.99 | $26.87 | $26.87 | $24.00 | 996 |
2016-11-16 | $26.84 | $26.90 | $26.77 | $26.83 | $23.96 | 1,645 |
2016-11-15 | $27.20 | $27.37 | $27.20 | $27.31 | $24.39 | 5,330 |
2016-11-14 | $27.27 | $27.29 | $27.20 | $27.25 | $24.34 | 9,801 |
2016-11-11 | $26.74 | $26.90 | $26.70 | $26.85 | $23.98 | 5,619 |
2016-11-10 | $27.33 | $27.33 | $27.02 | $27.15 | $24.25 | 3,559 |
2016-11-09 | $27.37 | $27.50 | $27.31 | $27.42 | $24.49 | 4,783 |
2016-11-08 | $27.52 | $27.99 | $27.52 | $27.75 | $24.79 | 10,489 |
2016-11-07 | $26.94 | $27.26 | $26.94 | $27.20 | $24.30 | 3,953 |
2016-11-04 | $26.29 | $26.29 | $26.16 | $26.21 | $23.41 | 5,348 |
2016-11-03 | $26.67 | $26.67 | $26.56 | $26.60 | $23.76 | 3,192 |
2016-11-02 | $26.39 | $26.41 | $26.25 | $26.33 | $23.52 | 5,397 |
2016-11-01 | $27.02 | $27.03 | $26.78 | $26.99 | $24.11 | 4,464 |
2016-10-31 | $27.49 | $27.56 | $27.39 | $27.48 | $24.55 | 10,197 |
2016-10-28 | $27.54 | $27.82 | $27.49 | $27.60 | $24.65 | 4,495 |
2016-10-27 | $27.29 | $27.29 | $27.17 | $27.22 | $24.31 | 2,408 |
2016-10-26 | $27.46 | $27.49 | $27.08 | $27.12 | $24.22 | 12,701 |
2016-10-25 | $27.62 | $27.71 | $27.41 | $27.57 | $24.63 | 4,010 |
2016-10-24 | $28.29 | $28.44 | $28.22 | $28.30 | $25.28 | 4,697 |
2016-10-21 | $27.65 | $27.78 | $27.65 | $27.78 | $24.81 | 936 |
2016-10-20 | $27.68 | $27.71 | $27.59 | $27.67 | $24.71 | 1,567 |
2016-10-19 | $27.71 | $27.80 | $27.58 | $27.76 | $24.80 | 5,490 |
2016-10-18 | $27.41 | $27.54 | $27.41 | $27.48 | $24.55 | 5,055 |
2016-10-17 | $26.99 | $26.99 | $26.82 | $26.89 | $24.02 | 2,930 |
2016-10-14 | $27.04 | $27.24 | $26.82 | $26.85 | $23.98 | 3,046 |
2016-10-13 | $26.56 | $26.59 | $26.39 | $26.51 | $23.68 | 4,907 |
2016-10-12 | $27.03 | $27.05 | $26.96 | $27.05 | $24.16 | 687 |
2016-10-11 | $26.78 | $26.87 | $26.66 | $26.85 | $23.98 | 5,235 |
2016-10-10 | $26.49 | $26.75 | $26.49 | $26.68 | $23.83 | 5,151 |
2016-10-07 | $26.45 | $26.54 | $26.45 | $26.54 | $23.71 | 619 |
2016-10-06 | $26.68 | $26.68 | $26.52 | $26.65 | $23.80 | 810 |
2016-10-05 | $26.50 | $26.71 | $26.50 | $26.71 | $23.86 | 2,084 |
2016-10-04 | $26.29 | $26.41 | $26.10 | $26.18 | $23.38 | 6,486 |
2016-10-03 | $25.84 | $25.84 | $25.71 | $25.79 | $23.04 | 4,106 |
2016-09-30 | $25.89 | $26.15 | $25.89 | $26.14 | $23.35 | 13,724 |
2016-09-29 | $26.33 | $26.38 | $26.00 | $26.09 | $23.30 | 7,441 |
2016-09-28 | $25.78 | $25.78 | $25.52 | $25.74 | $22.99 | 1,848 |
2016-09-27 | $25.56 | $25.85 | $25.46 | $25.56 | $22.83 | 3,333 |
2016-09-26 | $25.95 | $25.95 | $25.72 | $25.92 | $23.15 | 3,049 |
2016-09-23 | $26.53 | $26.53 | $26.36 | $26.36 | $23.54 | 1,638 |
2016-09-22 | $26.76 | $26.76 | $26.60 | $26.65 | $23.80 | 8,249 |
2016-09-21 | $26.60 | $26.85 | $26.52 | $26.82 | $23.96 | 4,357 |
2016-09-20 | $26.67 | $26.67 | $26.45 | $26.47 | $23.64 | 2,288 |
2016-09-19 | $26.79 | $26.86 | $26.79 | $26.86 | $23.99 | 1,620 |
2016-09-16 | $26.70 | $26.89 | $26.70 | $26.83 | $23.96 | 2,672 |
2016-09-15 | $26.69 | $26.97 | $26.69 | $26.97 | $24.09 | 4,819 |
2016-09-14 | $26.20 | $26.21 | $26.10 | $26.10 | $23.31 | 7,591 |
2016-09-13 | $26.59 | $26.59 | $26.36 | $26.49 | $23.66 | 2,261 |
2016-09-12 | $26.62 | $26.75 | $26.45 | $26.71 | $23.86 | 4,554 |
2016-09-09 | $27.51 | $27.51 | $27.18 | $27.21 | $24.30 | 3,964 |
2016-09-08 | $26.80 | $26.85 | $26.72 | $26.83 | $23.96 | 2,509 |
2016-09-07 | $27.15 | $27.22 | $27.03 | $27.03 | $24.14 | 2,946 |
2016-09-06 | $27.15 | $27.15 | $26.93 | $27.05 | $24.16 | 5,947 |
2016-09-02 | $27.10 | $27.28 | $27.10 | $27.24 | $24.33 | 9,663 |
2016-09-01 | $26.33 | $26.33 | $26.11 | $26.30 | $23.49 | 3,740 |
2016-08-31 | $26.79 | $26.84 | $26.64 | $26.72 | $23.87 | 5,285 |
2016-08-30 | $26.67 | $26.73 | $26.58 | $26.73 | $23.88 | 9,790 |
2016-08-29 | $25.23 | $25.46 | $25.23 | $25.40 | $22.69 | 4,696 |
2016-08-26 | $25.70 | $25.79 | $25.46 | $25.56 | $22.83 | 5,123 |
2016-08-25 | $25.40 | $25.40 | $25.25 | $25.39 | $22.68 | 5,760 |
2016-08-24 | $24.95 | $25.22 | $24.85 | $25.11 | $22.43 | 19,810 |
2016-08-23 | $24.77 | $24.86 | $24.77 | $24.79 | $22.15 | 1,929 |
2016-08-22 | $24.80 | $24.99 | $24.80 | $24.95 | $22.29 | 2,220 |
2016-08-19 | $25.05 | $25.23 | $25.00 | $25.12 | $22.44 | 2,949 |
2016-08-18 | $25.46 | $25.71 | $25.37 | $25.63 | $22.89 | 3,195 |
2016-08-17 | $25.18 | $25.20 | $25.04 | $25.17 | $22.48 | 1,393 |
2016-08-16 | $25.29 | $25.33 | $25.24 | $25.30 | $22.60 | 3,038 |
2016-08-15 | $24.96 | $25.11 | $24.96 | $25.06 | $22.38 | 2,804 |
2016-08-12 | $24.97 | $24.97 | $24.68 | $24.74 | $22.10 | 2,838 |
2016-08-11 | $24.97 | $25.04 | $24.97 | $25.04 | $22.37 | 919 |
2016-08-10 | $24.98 | $25.21 | $24.74 | $24.75 | $22.11 | 3,304 |
2016-08-09 | $25.15 | $25.26 | $25.15 | $25.25 | $22.55 | 1,342 |
2016-08-08 | $25.12 | $25.24 | $24.99 | $25.21 | $22.52 | 11,227 |
2016-08-05 | $24.44 | $24.46 | $24.38 | $24.46 | $21.85 | 1,530 |
2016-08-04 | $24.63 | $24.82 | $24.63 | $24.75 | $22.11 | 2,884 |
2016-08-03 | $24.67 | $24.70 | $24.44 | $24.68 | $22.04 | 6,633 |
2016-08-02 | $24.51 | $24.51 | $24.31 | $24.41 | $21.80 | 5,495 |
2016-08-01 | $24.42 | $24.52 | $24.40 | $24.48 | $21.87 | 5,816 |
2016-07-29 | $24.25 | $24.47 | $24.25 | $24.44 | $21.83 | 5,742 |
2016-07-28 | $24.05 | $24.13 | $24.05 | $24.11 | $21.54 | 1,627 |
2016-07-27 | $23.89 | $23.99 | $23.83 | $23.98 | $21.42 | 4,027 |
2016-07-26 | $24.11 | $24.24 | $23.99 | $24.17 | $21.59 | 21,661 |
2016-07-25 | $23.73 | $23.76 | $23.65 | $23.68 | $21.15 | 5,531 |
2016-07-22 | $23.46 | $23.60 | $23.41 | $23.60 | $21.08 | 3,085 |
2016-07-21 | $23.56 | $23.56 | $23.50 | $23.52 | $21.01 | 2,341 |
2016-07-20 | $23.38 | $23.58 | $23.29 | $23.38 | $20.88 | 8,633 |
2016-07-19 | $23.77 | $23.85 | $23.68 | $23.70 | $21.17 | 8,155 |
2016-07-18 | $23.32 | $23.44 | $23.30 | $23.39 | $20.89 | 6,534 |
2016-07-15 | $23.51 | $23.51 | $23.31 | $23.32 | $20.83 | 1,889 |
2016-07-14 | $23.39 | $23.50 | $23.39 | $23.42 | $20.92 | 5,712 |
2016-07-13 | $23.55 | $23.55 | $23.37 | $23.39 | $20.89 | 1,504 |
2016-07-12 | $23.66 | $23.74 | $23.66 | $23.71 | $21.18 | 2,554 |
2016-07-11 | $23.18 | $23.25 | $23.06 | $23.25 | $20.77 | 4,207 |
2016-07-08 | $23.41 | $23.46 | $23.34 | $23.45 | $20.95 | 1,810 |
2016-07-07 | $23.10 | $23.21 | $23.09 | $23.09 | $20.62 | 4,534 |
2016-07-06 | $22.85 | $22.92 | $22.74 | $22.92 | $20.47 | 2,432 |
2016-07-05 | $23.31 | $23.31 | $23.17 | $23.20 | $20.72 | 2,722 |
2016-07-01 | $23.82 | $23.93 | $23.82 | $23.84 | $21.29 | 4,462 |
2016-06-30 | $23.59 | $23.84 | $23.57 | $23.71 | $21.18 | 7,808 |
2016-06-29 | $23.12 | $23.56 | $23.12 | $23.46 | $20.95 | 7,740 |
2016-06-28 | $22.63 | $22.86 | $22.63 | $22.71 | $20.28 | 10,450 |
2016-06-27 | $22.70 | $22.70 | $22.48 | $22.63 | $20.21 | 7,272 |
2016-06-24 | $22.84 | $23.16 | $22.84 | $23.05 | $20.59 | 2,171 |
2016-06-23 | $23.37 | $23.45 | $23.35 | $23.40 | $20.90 | 6,033 |
2016-06-22 | $23.12 | $23.45 | $23.12 | $23.31 | $20.82 | 10,182 |
2016-06-21 | $22.68 | $22.87 | $22.62 | $22.72 | $20.29 | 9,736 |
2016-06-20 | $22.29 | $22.33 | $22.14 | $22.14 | $19.78 | 9,627 |
2016-06-17 | $22.22 | $22.22 | $22.08 | $22.08 | $19.72 | 4,802 |
2016-06-16 | $22.22 | $22.35 | $22.03 | $22.34 | $19.95 | 2,122 |
2016-06-15 | $22.30 | $22.37 | $22.25 | $22.25 | $19.87 | 4,185 |
2016-06-14 | $22.11 | $22.17 | $22.00 | $22.05 | $19.70 | 3,638 |
2016-06-13 | $22.48 | $22.65 | $22.46 | $22.46 | $20.06 | 2,236 |
2016-06-10 | $22.86 | $22.86 | $22.73 | $22.79 | $20.36 | 2,313 |
2016-06-09 | $23.42 | $23.42 | $23.30 | $23.32 | $20.83 | 7,778 |
2016-06-08 | $23.56 | $23.58 | $23.44 | $23.44 | $20.94 | 5,077 |
2016-06-07 | $24.21 | $24.35 | $24.18 | $24.32 | $21.72 | 8,051 |
2016-06-06 | $24.12 | $24.30 | $24.11 | $24.20 | $21.62 | 8,316 |
2016-06-03 | $23.76 | $23.86 | $23.76 | $23.85 | $21.30 | 4,636 |
2016-06-02 | $23.34 | $23.61 | $23.33 | $23.60 | $21.08 | 8,987 |
2016-06-01 | $23.28 | $23.38 | $23.28 | $23.38 | $20.88 | 2,393 |
2016-05-31 | $23.42 | $23.69 | $23.42 | $23.69 | $21.16 | 1,385 |
2016-05-27 | $23.34 | $23.47 | $23.30 | $23.42 | $20.92 | 2,891 |
2016-05-26 | $23.92 | $24.00 | $23.90 | $23.90 | $20.88 | 5,634 |
2016-05-25 | $24.03 | $24.11 | $23.99 | $24.00 | $20.96 | 2,938 |
2016-05-24 | $24.00 | $24.23 | $24.00 | $24.21 | $21.15 | 1,744 |
2016-05-23 | $23.94 | $23.99 | $23.82 | $23.82 | $20.81 | 4,483 |
2016-05-20 | $24.08 | $24.08 | $24.00 | $24.02 | $20.98 | 1,161 |
2016-05-19 | $23.85 | $23.87 | $23.73 | $23.82 | $20.81 | 5,698 |
2016-05-18 | $23.97 | $24.12 | $23.95 | $23.96 | $20.93 | 1,417 |
2016-05-17 | $24.00 | $24.00 | $23.87 | $23.87 | $20.85 | 2,762 |
2016-05-16 | $23.88 | $24.13 | $23.88 | $23.95 | $20.92 | 5,578 |
2016-05-13 | $23.83 | $23.88 | $23.59 | $23.64 | $20.65 | 3,431 |
2016-05-12 | $23.97 | $24.02 | $23.78 | $23.81 | $20.80 | 6,099 |
2016-05-11 | $24.14 | $24.14 | $24.01 | $24.05 | $21.01 | 2,459 |
2016-05-10 | $24.17 | $24.31 | $24.14 | $24.22 | $21.15 | 4,756 |
2016-05-09 | $25.12 | $25.13 | $24.98 | $24.99 | $21.83 | 2,952 |
2016-05-06 | $24.84 | $24.96 | $24.74 | $24.81 | $21.67 | 3,537 |
2016-05-05 | $25.43 | $25.58 | $25.33 | $25.37 | $22.16 | 5,257 |
2016-05-04 | $24.85 | $24.85 | $24.66 | $24.75 | $21.62 | 10,266 |
2016-05-03 | $25.21 | $25.21 | $25.05 | $25.07 | $21.90 | 5,442 |
2016-05-02 | $25.74 | $25.74 | $25.46 | $25.51 | $22.28 | 11,562 |
2016-04-29 | $25.40 | $25.68 | $25.40 | $25.49 | $22.26 | 18,297 |
2016-04-28 | $23.54 | $23.78 | $23.51 | $23.56 | $20.58 | 7,253 |
2016-04-27 | $22.31 | $22.55 | $22.30 | $22.53 | $19.68 | 11,028 |
2016-04-26 | $22.50 | $22.50 | $22.32 | $22.46 | $19.61 | 7,730 |
2016-04-25 | $23.05 | $23.15 | $23.04 | $23.13 | $20.20 | 2,512 |
2016-04-22 | $23.12 | $23.16 | $23.03 | $23.04 | $20.12 | 3,261 |
2016-04-21 | $23.52 | $23.52 | $23.30 | $23.31 | $20.36 | 7,091 |
2016-04-20 | $24.06 | $24.18 | $24.00 | $24.09 | $21.04 | 8,311 |
2016-04-19 | $24.06 | $24.24 | $24.06 | $24.18 | $21.12 | 4,819 |
2016-04-18 | $23.72 | $23.88 | $23.60 | $23.88 | $20.86 | 4,099 |
2016-04-15 | $23.89 | $23.92 | $23.75 | $23.80 | $20.79 | 2,149 |
2016-04-14 | $23.84 | $23.84 | $23.68 | $23.75 | $20.74 | 4,307 |
2016-04-13 | $24.33 | $24.45 | $24.27 | $24.33 | $21.25 | 8,650 |
2016-04-12 | $23.50 | $23.87 | $23.50 | $23.78 | $20.77 | 5,759 |
2016-04-11 | $23.40 | $23.55 | $23.28 | $23.32 | $20.37 | 8,458 |
2016-04-08 | $22.75 | $22.75 | $22.54 | $22.58 | $19.72 | 4,190 |
2016-04-07 | $22.66 | $22.67 | $22.45 | $22.46 | $19.62 | 5,441 |
2016-04-06 | $22.42 | $22.71 | $22.39 | $22.71 | $19.84 | 12,266 |
2016-04-05 | $21.45 | $21.95 | $21.45 | $21.72 | $18.97 | 11,588 |
2016-04-04 | $21.46 | $21.60 | $21.41 | $21.41 | $18.70 | 2,301 |
2016-04-01 | $21.27 | $21.65 | $21.22 | $21.55 | $18.82 | 13,170 |
2016-03-31 | $21.42 | $21.51 | $21.36 | $21.41 | $18.70 | 5,008 |
2016-03-30 | $21.28 | $21.38 | $21.19 | $21.25 | $18.56 | 9,469 |
2016-03-29 | $21.04 | $21.29 | $21.00 | $21.01 | $18.35 | 5,191 |
2016-03-28 | $20.80 | $21.16 | $20.65 | $20.99 | $18.33 | 6,450 |
2016-03-24 | $20.84 | $21.00 | $20.71 | $20.86 | $18.22 | 8,858 |
2016-03-23 | $21.31 | $21.34 | $21.02 | $21.05 | $18.39 | 26,306 |
2016-03-22 | $21.76 | $21.85 | $21.72 | $21.74 | $18.99 | 7,379 |
2016-03-21 | $21.45 | $21.95 | $21.45 | $21.95 | $19.17 | 9,427 |
2016-03-18 | $21.10 | $21.13 | $20.95 | $21.06 | $18.39 | 3,870 |
2016-03-17 | $21.22 | $21.34 | $21.12 | $21.34 | $18.64 | 3,547 |
2016-03-16 | $21.34 | $21.56 | $21.29 | $21.56 | $18.83 | 2,263 |
2016-03-15 | $21.24 | $21.33 | $21.12 | $21.33 | $18.63 | 3,630 |
2016-03-14 | $21.64 | $21.69 | $21.58 | $21.64 | $18.90 | 1,651 |
2016-03-11 | $21.61 | $21.76 | $21.61 | $21.76 | $19.01 | 3,494 |
2016-03-10 | $21.46 | $21.50 | $21.21 | $21.41 | $18.70 | 7,711 |
2016-03-09 | $22.83 | $22.91 | $21.62 | $21.75 | $19.00 | 23,135 |
2016-03-08 | $23.05 | $23.10 | $23.01 | $23.01 | $20.10 | 1,452 |
2016-03-07 | $23.62 | $23.62 | $23.26 | $23.35 | $20.39 | 12,148 |
2016-03-04 | $23.63 | $24.05 | $23.63 | $24.05 | $21.01 | 4,817 |
2016-03-03 | $22.93 | $23.12 | $22.90 | $23.07 | $20.15 | 4,935 |
2016-03-02 | $22.68 | $23.31 | $22.68 | $23.31 | $20.36 | 4,353 |
2016-03-01 | $22.35 | $22.62 | $22.35 | $22.60 | $19.74 | 2,689 |
2016-02-29 | $22.22 | $22.22 | $22.17 | $22.18 | $19.37 | 1,565 |
2016-02-26 | $22.54 | $22.54 | $22.25 | $22.31 | $19.49 | 3,508 |
2016-02-25 | $22.46 | $22.58 | $22.31 | $22.53 | $19.68 | 4,942 |
2016-02-24 | $23.00 | $23.31 | $22.94 | $23.31 | $20.36 | 13,974 |
2016-02-23 | $23.43 | $23.46 | $23.14 | $23.23 | $20.29 | 11,860 |
2016-02-22 | $23.49 | $23.75 | $23.49 | $23.68 | $20.68 | 4,282 |
2016-02-19 | $23.10 | $23.16 | $23.07 | $23.15 | $20.22 | 2,502 |
2016-02-18 | $23.28 | $23.28 | $23.01 | $23.07 | $20.15 | 7,776 |
2016-02-17 | $22.73 | $23.04 | $22.73 | $23.04 | $20.12 | 8,931 |
2016-02-16 | $22.36 | $22.37 | $22.19 | $22.36 | $19.53 | 5,220 |
2016-02-12 | $21.21 | $21.81 | $21.21 | $21.81 | $19.05 | 10,240 |
2016-02-11 | $21.22 | $21.38 | $21.18 | $21.35 | $18.65 | 8,528 |
2016-02-10 | $21.31 | $21.41 | $21.14 | $21.28 | $18.59 | 3,138 |
2016-02-09 | $21.01 | $21.18 | $20.93 | $21.12 | $18.45 | 5,820 |
2016-02-08 | $21.26 | $21.41 | $21.06 | $21.27 | $18.58 | 8,170 |
2016-02-05 | $21.82 | $21.92 | $21.55 | $21.59 | $18.86 | 6,385 |
2016-02-04 | $21.35 | $22.10 | $21.35 | $21.85 | $19.08 | 46,312 |
2016-02-03 | $20.92 | $20.92 | $20.51 | $20.73 | $18.11 | 54,782 |
2016-02-02 | $20.94 | $20.99 | $20.69 | $20.70 | $18.08 | 5,899 |
2016-02-01 | $20.86 | $20.86 | $20.72 | $20.80 | $18.17 | 5,689 |
2016-01-29 | $21.07 | $21.12 | $20.97 | $21.12 | $18.45 | 6,645 |
2016-01-28 | $21.05 | $21.14 | $20.95 | $21.13 | $18.46 | 21,856 |
2016-01-27 | $21.19 | $21.35 | $20.94 | $21.05 | $18.39 | 4,587 |
2016-01-26 | $21.30 | $21.85 | $21.30 | $21.85 | $19.08 | 2,993 |
2016-01-25 | $21.51 | $21.52 | $21.32 | $21.37 | $18.67 | 2,655 |
2016-01-22 | $21.48 | $21.56 | $21.37 | $21.46 | $18.74 | 10,671 |
2016-01-21 | $21.71 | $22.14 | $21.71 | $21.94 | $19.16 | 6,152 |
2016-01-20 | $22.74 | $22.74 | $22.15 | $22.66 | $19.79 | 29,773 |
2016-01-19 | $23.30 | $23.30 | $22.94 | $23.12 | $20.19 | 5,838 |
2016-01-15 | $22.93 | $22.95 | $22.68 | $22.85 | $19.96 | 4,509 |
2016-01-14 | $23.49 | $23.80 | $23.36 | $23.80 | $20.79 | 5,929 |
2016-01-13 | $23.69 | $23.69 | $23.07 | $23.15 | $20.22 | 4,920 |
2016-01-12 | $23.92 | $24.06 | $23.85 | $23.91 | $20.88 | 6,126 |
2016-01-11 | $23.67 | $23.70 | $23.35 | $23.39 | $20.43 | 3,233 |
2016-01-08 | $23.81 | $23.87 | $23.41 | $23.45 | $20.48 | 6,082 |
2016-01-07 | $23.30 | $23.62 | $23.17 | $23.22 | $20.28 | 6,127 |
2016-01-06 | $24.35 | $24.39 | $24.22 | $24.23 | $21.16 | 9,642 |
2016-01-05 | $24.29 | $24.43 | $24.26 | $24.39 | $21.30 | 2,735 |
2016-01-04 | $24.01 | $24.03 | $23.82 | $23.93 | $20.90 | 9,446 |
2015-12-31 | $24.81 | $24.84 | $24.60 | $24.72 | $21.59 | 6,506 |
2015-12-30 | $24.72 | $24.93 | $24.72 | $24.76 | $21.63 | 4,742 |
2015-12-29 | $25.05 | $25.05 | $24.92 | $25.01 | $21.84 | 3,048 |
2015-12-28 | $24.99 | $25.01 | $24.86 | $24.95 | $21.79 | 5,656 |
2015-12-24 | $25.37 | $25.50 | $25.37 | $25.46 | $22.24 | 1,760 |
2015-12-23 | $25.41 | $25.55 | $25.36 | $25.50 | $22.27 | 2,499 |
2015-12-22 | $25.40 | $25.68 | $25.37 | $25.51 | $22.28 | 6,812 |
2015-12-21 | $24.91 | $24.99 | $24.72 | $24.83 | $21.69 | 11,936 |
2015-12-18 | $25.37 | $25.56 | $24.40 | $24.50 | $21.40 | 42,384 |
2015-12-17 | $25.75 | $25.75 | $25.41 | $25.55 | $22.32 | 3,979 |
2015-12-16 | $25.88 | $25.93 | $25.58 | $25.93 | $22.65 | 10,462 |
2015-12-15 | $25.99 | $26.08 | $25.88 | $25.99 | $22.70 | 5,623 |
2015-12-14 | $26.22 | $26.69 | $26.22 | $26.58 | $23.22 | 15,659 |
2015-12-11 | $25.00 | $25.02 | $24.84 | $24.89 | $21.74 | 5,990 |
2015-12-10 | $25.32 | $25.32 | $25.10 | $25.15 | $21.97 | 6,986 |
2015-12-09 | $25.38 | $25.62 | $25.27 | $25.41 | $22.19 | 4,989 |
2015-12-08 | $25.10 | $25.31 | $24.87 | $25.27 | $22.07 | 8,660 |
2015-12-07 | $25.49 | $25.56 | $25.28 | $25.47 | $22.25 | 8,551 |
2015-12-04 | $25.19 | $25.57 | $25.19 | $25.57 | $22.33 | 7,328 |
2015-12-03 | $25.61 | $25.61 | $24.79 | $25.00 | $21.84 | 9,647 |
2015-12-02 | $25.72 | $25.72 | $25.49 | $25.49 | $22.26 | 5,858 |
2015-12-01 | $25.77 | $25.89 | $25.76 | $25.88 | $22.60 | 5,882 |
2015-11-30 | $25.09 | $25.28 | $25.09 | $25.28 | $22.08 | 10,947 |
2015-11-27 | $24.98 | $25.03 | $24.95 | $24.98 | $21.82 | 2,693 |
2015-11-25 | $25.69 | $25.70 | $25.63 | $25.64 | $22.39 | 2,233 |
2015-11-24 | $25.59 | $25.77 | $25.43 | $25.70 | $22.45 | 9,077 |
2015-11-23 | $26.19 | $26.46 | $25.75 | $26.20 | $22.88 | 69,213 |
2015-11-20 | $25.61 | $25.73 | $25.58 | $25.73 | $22.47 | 3,210 |
2015-11-19 | $25.47 | $25.51 | $25.39 | $25.50 | $22.27 | 6,541 |
2015-11-18 | $25.14 | $25.42 | $25.11 | $25.35 | $22.14 | 4,912 |
2015-11-17 | $24.92 | $24.93 | $24.80 | $24.87 | $21.72 | 4,037 |
2015-11-16 | $24.67 | $24.98 | $24.63 | $24.93 | $21.77 | 12,652 |
2015-11-13 | $24.74 | $24.74 | $24.47 | $24.67 | $21.55 | 11,274 |
2015-11-12 | $24.25 | $24.25 | $23.96 | $24.08 | $21.03 | 7,746 |
2015-11-11 | $25.54 | $25.58 | $25.38 | $25.49 | $22.26 | 4,345 |
2015-11-10 | $25.39 | $25.39 | $25.22 | $25.25 | $22.05 | 4,171 |
2015-11-09 | $25.38 | $25.42 | $25.12 | $25.18 | $21.99 | 11,540 |
2015-11-06 | $25.13 | $25.23 | $25.06 | $25.18 | $21.99 | 5,665 |
2015-11-05 | $25.42 | $25.58 | $25.42 | $25.51 | $22.28 | 2,950 |
2015-11-04 | $25.66 | $25.72 | $25.37 | $25.37 | $22.16 | 11,080 |
2015-11-03 | $25.06 | $25.30 | $25.06 | $25.27 | $22.07 | 2,141 |
2015-11-02 | $25.27 | $25.39 | $25.14 | $25.39 | $22.18 | 13,670 |
2015-10-30 | $25.81 | $25.92 | $25.76 | $25.84 | $22.57 | 9,253 |
2015-10-29 | $25.03 | $25.18 | $25.03 | $25.12 | $21.94 | 6,131 |
2015-10-28 | $24.71 | $25.25 | $24.71 | $25.00 | $21.84 | 5,869 |
2015-10-27 | $24.57 | $24.69 | $24.54 | $24.62 | $21.50 | 6,691 |
2015-10-26 | $24.69 | $24.69 | $24.56 | $24.63 | $21.51 | 5,448 |
2015-10-23 | $24.99 | $25.33 | $24.92 | $25.18 | $21.99 | 6,032 |
2015-10-22 | $23.95 | $24.32 | $23.95 | $24.32 | $21.24 | 7,950 |
2015-10-21 | $23.22 | $23.40 | $23.13 | $23.16 | $20.23 | 22,864 |
2015-10-20 | $23.42 | $23.62 | $23.42 | $23.57 | $20.59 | 13,309 |
2015-10-19 | $22.96 | $23.23 | $22.90 | $23.03 | $20.12 | 33,169 |
2015-10-16 | $22.31 | $22.56 | $22.31 | $22.52 | $19.67 | 10,896 |
2015-10-15 | $21.76 | $22.07 | $21.50 | $22.07 | $19.28 | 11,359 |
2015-10-14 | $21.46 | $21.47 | $21.30 | $21.32 | $18.62 | 4,334 |
2015-10-13 | $21.73 | $21.73 | $21.40 | $21.43 | $18.72 | 5,076 |
2015-10-12 | $21.58 | $21.70 | $21.52 | $21.70 | $18.95 | 8,590 |
2015-10-09 | $21.33 | $21.36 | $21.17 | $21.30 | $18.60 | 4,570 |
2015-10-08 | $21.05 | $21.38 | $21.05 | $21.29 | $18.60 | 7,973 |
2015-10-07 | $21.44 | $21.47 | $21.16 | $21.27 | $18.58 | 9,579 |
2015-10-06 | $21.12 | $21.22 | $21.04 | $21.15 | $18.47 | 8,731 |
2015-10-05 | $21.03 | $21.42 | $21.03 | $21.28 | $18.59 | 12,662 |
2015-10-02 | $20.61 | $21.17 | $20.60 | $21.17 | $18.49 | 10,363 |
2015-10-01 | $20.13 | $20.16 | $19.93 | $20.14 | $17.59 | 6,547 |
2015-09-30 | $20.03 | $20.03 | $19.88 | $19.98 | $17.45 | 9,256 |
2015-09-29 | $19.64 | $19.75 | $19.57 | $19.72 | $17.22 | 6,449 |
2015-09-28 | $19.97 | $19.97 | $19.67 | $19.79 | $17.29 | 6,127 |
2015-09-25 | $20.72 | $20.72 | $19.97 | $19.97 | $17.44 | 10,481 |
2015-09-24 | $20.82 | $20.95 | $20.66 | $20.95 | $18.30 | 7,602 |
2015-09-23 | $21.40 | $21.49 | $21.26 | $21.37 | $18.67 | 3,907 |
2015-09-22 | $21.30 | $21.41 | $21.23 | $21.32 | $18.62 | 3,475 |
2015-09-21 | $21.39 | $21.52 | $21.32 | $21.46 | $18.74 | 12,496 |
2015-09-18 | $21.23 | $21.32 | $21.02 | $21.13 | $18.46 | 11,653 |
2015-09-17 | $21.29 | $21.70 | $21.21 | $21.34 | $18.64 | 3,745 |
2015-09-16 | $21.07 | $21.33 | $21.07 | $21.33 | $18.63 | 5,839 |
2015-09-15 | $20.74 | $21.04 | $20.73 | $21.02 | $18.36 | 6,438 |
2015-09-14 | $20.82 | $20.95 | $20.75 | $20.94 | $18.29 | 5,491 |
2015-09-11 | $20.75 | $20.87 | $20.74 | $20.87 | $18.23 | 2,972 |
2015-09-10 | $20.60 | $20.73 | $20.59 | $20.71 | $18.09 | 9,770 |
2015-09-09 | $20.86 | $21.00 | $20.62 | $20.66 | $18.05 | 9,665 |
2015-09-08 | $20.10 | $20.29 | $20.05 | $20.26 | $17.70 | 31,517 |
2015-09-04 | $19.29 | $19.29 | $18.92 | $19.01 | $16.60 | 46,747 |
2015-09-03 | $19.52 | $19.64 | $19.16 | $19.21 | $16.78 | 28,642 |
2015-09-02 | $19.05 | $19.27 | $19.01 | $19.20 | $16.77 | 8,731 |
2015-09-01 | $19.64 | $19.66 | $19.15 | $19.15 | $16.73 | 57,091 |
2015-08-31 | $20.67 | $20.67 | $20.24 | $20.35 | $17.77 | 12,732 |
Guangshen Railway Co. Ltd (GSHHY) News Headlines
Recent Guangshen Railway Co. Ltd (GSHHY) News
Similar Companies to Guangshen Railway Co. Ltd (GSHHY) 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 | -- | -- | -- |