Guangshen Railway Co. Ltd (GSHHY) Exchange: PINK

Data as of May 3, 2024

$9.20 ($-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 3, 2024
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 People’s Republic of China. The company’s 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, People’s Republic of China.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.